VET Historical Prices

Summary

Key Stock Metrics

5.14

(April 9, 2025)

52-Week Low

12.68

(May 20, 2024)

52-Week High

72.69

(June 20, 2014)

All-Time High

6.22

(May 6, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-03-12	51.12	51.12	50.67	51.00	7015
2013-03-13	51.00	51.63	50.50	51.05	8078
2013-03-14	51.16	51.16	50.26	50.50	18385
2013-03-15	50.65	51.02	50.40	50.96	14725
2013-03-18	50.69	50.90	50.52	50.56	3921
2013-03-19	50.60	50.60	50.34	50.39	4538
2013-03-20	51.08	51.08	50.69	50.90	2181
2013-03-21	51.15	51.25	50.74	50.80	5387
2013-03-22	51.00	51.12	50.53	50.72	7734
2013-03-25	51.01	51.10	50.70	50.86	5010
2013-03-26	51.00	51.33	51.00	51.19	8437
2013-03-27	51.15	51.86	51.15	51.44	7675
2013-03-28	51.59	52.05	51.59	51.84	12206
2013-04-01	51.85	52.40	51.24	51.70	5562
2013-04-02	51.85	52.15	51.71	51.84	5960
2013-04-03	51.70	51.70	50.46	50.50	3767
2013-04-04	50.41	50.72	49.60	50.00	6278
2013-04-05	49.25	50.71	49.06	49.99	8752
2013-04-08	49.64	50.20	49.51	50.00	9468
2013-04-09	49.95	50.50	49.86	50.10	8196
2013-04-10	50.00	50.56	49.88	50.20	26554
2013-04-11	50.25	50.49	50.09	50.27	6124
2013-04-12	50.00	50.91	48.88	49.10	10284
2013-04-15	49.03	49.03	45.76	46.49	42600
2013-04-16	46.76	46.81	46.10	46.35	6769
2013-04-17	45.94	45.94	44.50	44.87	25998
2013-04-18	45.26	46.86	45.13	46.67	16446
2013-04-19	46.67	46.67	45.99	46.29	8830
2013-04-22	46.70	46.95	46.12	46.88	10281
2013-04-23	47.00	47.50	46.92	47.44	15062
2013-04-24	47.48	49.75	47.48	49.00	16642
2013-04-25	49.55	49.98	49.02	49.68	10894
2013-04-26	49.85	49.85	48.94	49.35	3904
2013-04-29	49.80	50.19	49.47	50.19	13345
2013-04-30	50.23	51.25	49.64	51.25	18065
2013-05-01	50.31	51.11	49.63	50.80	10708
2013-05-02	50.72	50.73	50.40	50.40	9971
2013-05-03	50.36	51.00	50.16	50.24	5754
2013-05-06	50.26	50.60	50.15	50.15	7098
2013-05-07	49.86	51.28	49.86	51.18	25360
2013-05-08	51.44	51.53	50.28	50.36	12330
2013-05-09	50.41	50.95	50.32	50.76	6478
2013-05-10	50.76	50.76	50.21	50.37	3806
2013-05-13	50.61	50.67	50.34	50.48	3935
2013-05-14	49.78	50.49	49.78	50.30	14004
2013-05-15	49.94	49.99	49.71	49.89	9840
2013-05-16	49.90	50.31	49.65	49.65	7639
2013-05-17	49.64	50.55	49.63	50.40	3925
2013-05-20	50.00	51.00	49.80	50.98	7356
2013-05-21	50.76	51.59	50.73	51.21	12036
2013-05-22	51.15	51.59	50.46	50.50	112212
2013-05-23	51.50	51.50	50.16	51.03	15805
2013-05-24	51.09	51.30	50.50	50.66	18300
2013-05-28	51.00	51.32	50.15	50.38	26330
2013-05-29	50.17	51.21	49.96	51.18	16367
2013-05-30	50.94	51.78	50.86	51.21	15708
2013-05-31	51.31	51.31	50.10	50.25	29002
2013-06-03	50.46	50.52	49.65	50.52	14697
2013-06-04	50.32	50.46	49.86	50.33	3328
2013-06-05	50.38	50.38	49.80	50.12	16579
2013-06-06	49.98	50.76	49.60	50.67	5666
2013-06-07	50.86	51.69	50.66	51.28	12372
2013-06-10	51.79	51.79	50.97	51.17	5700
2013-06-11	50.49	51.20	50.37	50.75	8312
2013-06-12	50.00	50.10	49.12	49.14	5339
2013-06-13	49.18	50.38	49.18	50.03	4417
2013-06-14	49.95	50.00	49.65	49.79	3650
2013-06-17	50.25	50.80	49.85	50.04	9840
2013-06-18	49.85	50.75	49.85	50.43	15653
2013-06-19	51.05	51.55	51.05	51.16	4060
2013-06-20	50.74	50.74	48.58	49.08	17234
2013-06-21	49.86	50.01	47.82	48.48	12882
2013-06-24	48.05	48.05	46.48	47.73	16989
2013-06-25	47.75	48.23	47.46	48.17	5729
2013-06-26	48.26	48.93	48.26	48.70	2545
2013-06-27	48.47	49.22	48.43	48.83	4324
2013-06-28	48.63	49.61	48.50	48.86	11659
2013-07-01	49.24	49.67	48.58	49.41	6885
2013-07-02	48.89	49.23	47.65	49.11	20620
2013-07-03	49.20	49.82	49.18	49.18	4250
2013-07-05	49.39	49.39	48.50	49.06	6728
2013-07-08	49.07	49.86	49.07	49.86	4109
2013-07-09	49.91	50.31	49.50	50.10	3274
2013-07-10	50.44	51.09	50.24	51.08	10471
2013-07-11	51.58	51.73	50.79	51.16	14811
2013-07-12	51.13	51.17	50.58	50.92	5922
2013-07-15	50.92	51.45	50.60	51.04	6629
2013-07-16	51.45	51.84	51.37	51.70	5367
2013-07-17	51.53	51.53	50.92	51.06	8870
2013-07-18	51.17	51.99	51.01	51.20	10938
2013-07-19	51.27	52.30	51.27	52.12	5684
2013-07-22	52.38	53.34	51.77	53.15	7227
2013-07-23	53.45	54.42	53.45	54.21	10675
2013-07-24	54.24	54.34	53.07	53.30	6069
2013-07-25	53.65	53.65	53.36	53.58	6273
2013-07-26	53.58	53.58	52.46	52.65	9749
2013-07-29	52.50	53.37	52.41	53.37	8118
2013-07-30	53.37	53.50	52.94	53.50	3978
2013-07-31	53.09	54.06	52.40	53.67	10727
2013-08-01	54.80	56.74	54.80	56.20	14607
2013-08-02	55.61	56.00	54.50	55.94	6972
2013-08-05	55.20	55.97	55.20	55.47	816
2013-08-06	55.44	55.77	54.74	55.16	6360
2013-08-07	54.99	54.99	54.39	54.62	4355
2013-08-08	54.75	55.40	54.75	55.28	15021
2013-08-09	55.14	55.25	54.67	55.23	8000
2013-08-12	55.07	55.08	54.57	54.87	7652
2013-08-13	54.69	54.69	54.17	54.48	7117
2013-08-14	54.28	54.41	53.99	54.27	6771
2013-08-15	53.60	54.81	52.95	54.74	7970
2013-08-16	54.73	55.21	54.60	55.11	6668
2013-08-19	55.20	55.24	54.40	54.46	4034
2013-08-20	54.45	54.86	54.13	54.13	8900
2013-08-21	53.84	54.48	53.31	53.55	8856
2013-08-22	53.35	53.72	53.00	53.18	4917
2013-08-23	53.00	53.25	52.92	53.25	15180
2013-08-26	53.19	54.14	53.19	53.68	3900
2013-08-27	52.80	53.63	52.80	53.11	6675
2013-08-28	53.39	54.00	52.90	53.56	6880
2013-08-29	53.75	54.42	53.01	54.32	8938
2013-08-30	53.79	54.89	53.34	54.89	17453
2013-09-03	54.85	54.85	53.24	53.43	4267
2013-09-04	53.51	53.78	52.96	53.44	10638
2013-09-05	53.24	54.74	53.24	54.74	4010
2013-09-06	55.17	55.30	54.74	54.74	6800
2013-09-09	54.97	55.23	54.89	54.97	11017
2013-09-10	54.97	55.34	54.66	54.94	17067
2013-09-11	55.11	55.75	54.69	55.68	10850
2013-09-12	55.41	55.41	54.96	55.25	15000
2013-09-13	55.11	55.45	54.88	54.91	29452
2013-09-16	55.05	55.47	54.62	54.91	5175
2013-09-17	54.63	55.48	54.63	55.14	9128
2013-09-18	55.38	56.20	54.92	55.87	7641
2013-09-19	56.00	56.08	55.67	55.67	53850
2013-09-20	55.64	56.09	55.01	55.77	12652
2013-09-23	55.98	55.98	55.08	55.25	8085
2013-09-24	55.18	55.57	55.11	55.14	8024
2013-09-25	54.97	56.55	54.62	54.68	10365
2013-09-26	55.15	55.23	54.61	55.01	16967
2013-09-27	54.93	55.18	54.84	55.10	8836
2013-09-30	54.64	55.47	54.64	55.25	11002
2013-10-01	55.10	55.84	55.10	55.65	3845
2013-10-02	55.44	56.58	55.42	56.28	8803
2013-10-03	55.91	56.22	55.22	55.43	16687
2013-10-04	55.14	55.66	55.14	55.53	9299
2013-10-07	55.06	55.59	54.90	55.27	7089
2013-10-08	55.00	55.63	54.81	54.98	17560
2013-10-09	54.95	55.03	54.60	54.78	6672
2013-10-10	55.20	55.64	54.91	55.25	10235
2013-10-11	55.56	56.07	55.52	55.79	6022
2013-10-14	56.17	56.23	55.62	55.83	3668
2013-10-15	55.85	56.05	55.20	55.20	5469
2013-10-16	55.19	55.19	54.53	55.10	16861
2013-10-17	55.11	56.12	54.85	55.96	7475
2013-10-18	55.81	56.55	55.81	56.15	20465
2013-10-21	56.49	56.49	55.45	55.55	14410
2013-10-22	55.72	56.38	55.25	55.29	2700
2013-10-23	55.00	55.16	54.00	54.18	20355
2013-10-24	54.43	54.98	54.00	54.52	5907
2013-10-25	54.57	54.89	54.43	54.89	10205
2013-10-28	54.97	55.12	54.70	54.88	23575
2013-10-29	54.80	55.18	54.68	54.87	5302
2013-10-30	55.48	55.50	54.38	54.95	9425
2013-10-31	54.95	55.70	54.88	55.05	6693
2013-11-01	54.85	55.08	54.48	54.87	4411
2013-11-04	55.24	55.70	54.75	55.56	8514
2013-11-05	55.63	55.63	54.89	55.12	8019
2013-11-06	55.60	55.60	55.07	55.42	14845
2013-11-07	55.35	56.45	55.07	55.99	17269
2013-11-08	56.86	56.92	55.81	56.75	13794
2013-11-11	56.63	56.83	55.97	56.04	6288
2013-11-12	56.12	56.33	55.00	55.32	13529
2013-11-13	55.24	56.26	54.82	56.25	14376
2013-11-14	55.81	56.40	55.32	56.23	8186
2013-11-15	56.50	56.71	56.15	56.31	16102
2013-11-18	56.88	56.88	55.86	56.12	21046
2013-11-19	56.06	56.89	55.78	55.95	16087
2013-11-20	56.19	56.50	55.92	56.39	31302
2013-11-21	56.48	56.89	56.22	56.40	14689
2013-11-22	55.95	57.02	55.84	57.00	4279
2013-11-25	56.61	56.61	56.01	56.12	6733
2013-11-26	55.92	55.92	55.06	55.64	26025
2013-11-27	55.46	55.46	54.53	55.35	6967
2013-11-29	55.40	55.40	54.79	55.33	2854
2013-12-02	55.33	55.38	55.01	55.19	4972
2013-12-03	55.04	56.83	55.04	56.64	7413
2013-12-04	56.22	56.69	56.22	56.60	4906
2013-12-05	56.54	57.34	56.49	56.86	13166
2013-12-06	56.82	57.22	56.46	56.61	7624
2013-12-09	56.68	57.24	56.50	56.90	9113
2013-12-10	57.06	57.63	56.75	57.57	14636
2013-12-11	57.57	57.90	56.90	56.90	14628
2013-12-12	57.15	57.33	56.84	56.90	14666
2013-12-13	56.76	57.78	56.76	57.59	20113
2013-12-16	59.69	59.69	57.42	57.59	10263
2013-12-17	57.50	57.79	56.88	57.04	12110
2013-12-18	56.97	57.22	56.21	56.88	16485
2013-12-19	56.87	57.41	56.60	57.23	5084
2013-12-20	57.58	58.33	57.54	58.00	15624
2013-12-23	58.96	59.17	58.00	58.07	10800
2013-12-24	58.22	58.48	57.82	58.31	1297
2013-12-26	58.60	59.50	58.47	58.57	2401
2013-12-27	57.97	59.14	57.64	58.20	8198
2013-12-30	58.00	59.19	57.92	58.57	20273
2013-12-31	58.34	59.31	58.34	58.62	4139
2014-01-02	58.84	59.10	58.13	58.26	6743
2014-01-03	58.20	58.66	57.93	58.20	4476
2014-01-06	58.41	58.50	57.72	58.47	7739
2014-01-07	58.18	58.66	57.90	57.90	3381
2014-01-08	57.89	58.05	56.89	57.02	6894
2014-01-09	56.96	56.97	56.17	56.92	10025
2014-01-10	56.78	56.84	56.49	56.84	5609
2014-01-13	56.35	56.51	55.64	55.84	15841
2014-01-14	55.99	56.31	55.61	56.12	9103
2014-01-15	56.16	56.67	56.16	56.50	15226
2014-01-16	56.78	58.13	56.52	57.39	21710
2014-01-17	57.28	57.84	57.00	57.75	6743
2014-01-21	57.83	57.83	57.64	57.67	8669
2014-01-22	57.94	58.11	56.91	56.93	6369
2014-01-23	56.51	57.27	56.51	57.27	5766
2014-01-24	56.81	57.05	56.27	56.47	7429
2014-01-27	56.31	56.82	55.30	55.56	16626
2014-01-28	55.53	55.75	55.14	55.43	10526
2014-01-29	55.25	55.25	54.43	54.89	10385
2014-01-31	55.01	55.16	54.54	54.87	10303
2014-02-03	55.12	55.31	53.20	53.72	34719
2014-02-04	53.92	54.69	53.92	54.69	8782
2014-02-05	54.58	55.22	54.58	55.22	4284
2014-02-06	55.08	55.62	54.76	55.53	13195
2014-02-07	55.88	55.88	54.38	55.06	8772
2014-02-10	54.85	55.05	54.56	54.85	6224
2014-02-11	54.60	55.31	54.60	54.77	8305
2014-02-12	55.21	56.17	54.65	56.13	6476
2014-02-13	56.01	56.52	56.01	56.41	8526
2014-02-14	56.71	56.83	56.58	56.74	5231
2014-02-18	57.02	57.38	56.62	57.31	10655
2014-02-19	57.30	57.30	56.82	57.20	7777
2014-02-20	57.41	57.41	56.74	57.04	9011
2014-02-21	56.88	57.33	56.87	57.01	8501
2014-02-24	57.18	57.64	56.67	56.93	15396
2014-02-25	56.91	57.54	56.19	57.16	7132
2014-02-26	57.00	57.12	56.20	56.48	4153
2014-02-27	56.60	56.60	55.78	55.94	9772
2014-02-28	56.26	56.48	56.15	56.38	19494
2014-03-03	56.50	58.10	56.11	57.72	13376
2014-03-04	58.06	58.06	56.69	57.27	12239
2014-03-05	57.60	57.60	57.05	57.54	7394
2014-03-06	57.58	57.91	57.31	57.61	10093
2014-03-07	57.28	57.64	56.81	57.46	9338
2014-03-10	57.46	58.01	57.39	57.99	24725
2014-03-11	57.96	58.17	57.75	57.86	9107
2014-03-12	57.76	57.87	57.03	57.59	18337
2014-03-13	57.85	58.47	57.23	57.38	19251
2014-03-14	56.97	57.65	56.96	57.11	14250
2014-03-17	57.58	57.64	56.75	56.88	20324
2014-03-18	56.54	59.00	56.54	58.95	71715
2014-03-19	59.48	60.91	59.17	59.74	88225
2014-03-20	59.75	60.25	59.36	59.36	12053
2014-03-21	60.21	60.56	59.91	60.01	15547
2014-03-24	60.35	60.83	60.01	60.24	19570
2014-03-25	60.72	60.94	60.64	60.86	139549
2014-03-26	61.11	62.76	61.11	62.42	25022
2014-03-27	62.60	63.06	61.97	62.86	22133
2014-03-28	63.22	63.24	62.41	62.56	25824
2014-03-31	62.55	63.02	62.20	62.45	16390
2014-04-01	62.60	62.63	62.24	62.45	16514
2014-04-02	62.45	62.96	61.76	62.81	19535
2014-04-03	62.70	63.43	62.67	63.26	13838
2014-04-04	63.53	63.96	63.05	63.21	10814
2014-04-07	63.16	63.16	62.28	62.35	14607
2014-04-08	62.40	63.35	62.25	63.22	21686
2014-04-09	62.96	63.96	62.96	63.70	10387
2014-04-10	63.88	64.14	63.01	63.74	14108
2014-04-11	63.89	64.57	63.57	64.17	21383
2014-04-14	64.23	64.50	63.79	64.36	12618
2014-04-15	63.84	64.14	63.31	63.76	11955
2014-04-16	63.83	64.06	63.49	63.94	10230
2014-04-17	63.93	65.82	63.93	65.18	26498
2014-04-21	64.87	65.33	64.68	65.14	15995
2014-04-22	65.17	65.73	64.75	65.63	15688
2014-04-23	65.64	65.70	64.94	65.43	17453
2014-04-24	65.41	66.02	65.01	65.30	10206
2014-04-25	65.19	65.23	64.36	64.94	15403
2014-04-28	65.11	65.34	64.94	65.23	9278
2014-04-29	65.40	66.59	65.40	66.11	11652
2014-04-30	66.27	66.78	65.93	66.76	21268
2014-05-01	66.40	66.44	65.75	66.10	15076
2014-05-02	66.16	66.80	65.75	66.30	12671
2014-05-05	65.83	66.65	65.76	66.46	23569
2014-05-06	66.08	67.46	65.74	66.67	17264
2014-05-07	66.51	66.51	65.60	65.80	15117
2014-05-08	65.83	65.96	64.23	64.94	21186
2014-05-09	64.55	64.55	61.86	64.49	55969
2014-05-12	64.50	66.50	64.50	65.75	17854
2014-05-13	66.00	66.21	65.18	66.18	20774
2014-05-14	66.15	66.70	65.92	66.12	12875
2014-05-15	65.71	65.71	64.34	65.44	13968
2014-05-16	65.26	65.88	64.92	65.40	15124
2014-05-19	65.00	67.14	65.00	66.39	16418
2014-05-20	66.08	66.08	64.67	65.36	16014
2014-05-21	65.05	65.87	65.05	65.87	11060
2014-05-22	66.08	68.16	65.96	66.21	11724
2014-05-23	66.68	67.07	66.62	66.97	12957
2014-05-27	67.29	67.29	67.00	67.12	12118
2014-05-28	67.00	67.46	66.60	67.25	12691
2014-05-29	67.60	68.73	66.74	67.36	31632
2014-05-30	67.17	67.60	66.61	67.17	17193
2014-06-02	67.07	68.45	66.90	68.26	11253
2014-06-03	68.33	69.01	67.91	68.81	11517
2014-06-04	69.06	69.06	68.06	68.67	16852
2014-06-05	68.90	68.90	67.90	68.30	5459
2014-06-06	68.26	68.62	68.26	68.60	15417
2014-06-09	68.67	68.67	67.94	68.52	22335
2014-06-10	68.13	68.49	67.79	68.49	10720
2014-06-11	68.30	68.79	68.05	68.66	15241
2014-06-12	68.69	69.42	68.51	69.30	17848
2014-06-13	69.18	69.99	68.92	69.68	17390
2014-06-16	69.60	70.54	69.55	70.18	13551
2014-06-17	69.97	70.16	69.48	69.61	18003
2014-06-18	69.71	70.07	69.36	69.89	9430
2014-06-19	70.21	71.56	70.18	71.56	11383
2014-06-20	71.83	72.69	71.60	71.78	37912
2014-06-23	72.03	72.46	70.91	70.94	16745
2014-06-24	71.09	71.30	68.89	68.97	21470
2014-06-25	69.06	69.49	68.65	68.76	25854
2014-06-26	69.04	69.04	67.80	68.95	29763
2014-06-27	68.86	69.04	68.00	68.77	13776
2014-06-30	68.55	69.91	68.55	69.74	33455
2014-07-01	70.13	70.13	69.32	69.60	7962
2014-07-02	69.60	69.79	68.58	68.85	23596
2014-07-03	68.76	69.17	68.76	69.01	8722
2014-07-07	68.98	68.98	66.92	67.33	130679
2014-07-08	67.23	67.23	66.17	66.32	57891
2014-07-09	66.35	66.82	65.80	66.23	30972
2014-07-10	65.84	65.98	65.04	65.81	31036
2014-07-11	65.60	65.60	63.86	64.48	130454
2014-07-14	64.52	64.62	63.51	64.28	39565
2014-07-15	63.90	64.03	62.19	63.62	119418
2014-07-16	64.01	65.77	63.94	65.20	19950
2014-07-17	65.67	65.97	64.97	65.06	37049
2014-07-18	64.96	66.72	64.96	66.09	14664
2014-07-21	66.09	66.29	65.78	66.24	18972
2014-07-22	66.56	68.03	66.56	67.88	29147
2014-07-23	68.27	69.10	67.61	68.97	37773
2014-07-24	68.80	69.11	68.56	68.58	24818
2014-07-25	68.50	68.50	67.38	67.46	12830
2014-07-28	67.47	67.54	66.35	66.75	18306
2014-07-29	66.46	66.75	66.14	66.18	16890
2014-07-30	66.13	66.36	65.38	66.13	39350
2014-07-31	65.57	66.24	63.51	65.86	73505
2014-08-01	65.55	65.76	63.37	63.53	48682
2014-08-04	63.56	64.82	63.56	64.18	12163
2014-08-05	63.50	63.50	61.01	61.46	71029
2014-08-06	61.70	63.28	61.70	62.77	49990
2014-08-07	62.65	62.68	61.79	62.07	16153
2014-08-08	60.93	63.48	60.93	63.17	18718
2014-08-11	63.36	63.45	62.63	63.35	23991
2014-08-12	63.01	63.72	63.00	63.20	83448
2014-08-13	63.56	63.56	63.17	63.39	40760
2014-08-14	63.39	63.67	63.20	63.34	33974
2014-08-15	63.93	63.93	63.10	63.71	16252
2014-08-18	63.70	64.45	63.34	63.50	16280
2014-08-19	63.36	64.77	63.36	64.51	24167
2014-08-20	64.41	64.51	63.87	64.37	28249
2014-08-21	64.41	65.42	64.40	65.02	19038
2014-08-22	64.76	64.81	64.29	64.64	9639
2014-08-25	64.79	64.79	64.29	64.42	22295
2014-08-26	64.70	64.73	64.50	64.63	25384
2014-08-27	64.90	65.41	64.65	65.22	35433
2014-08-28	64.77	65.18	64.65	64.78	9152
2014-08-29	64.78	65.31	64.61	65.15	18963
2014-09-02	64.88	65.00	63.98	64.58	21953
2014-09-03	65.02	65.02	64.26	64.35	20883
2014-09-04	64.21	64.69	64.10	64.36	11841
2014-09-05	64.33	64.73	64.26	64.67	22476
2014-09-08	63.92	63.92	61.68	62.11	50458
2014-09-09	61.14	62.08	61.00	61.83	54389
2014-09-10	60.99	62.14	60.44	62.14	37732
2014-09-11	61.38	61.38	60.52	61.17	42228
2014-09-12	60.78	61.07	59.58	59.70	38716
2014-09-15	59.45	61.51	59.06	61.36	36636
2014-09-16	61.32	62.00	61.29	61.56	23882
2014-09-17	61.16	61.54	60.01	60.06	40066
2014-09-18	61.16	61.39	60.88	60.88	36519
2014-09-19	61.20	61.97	60.12	60.34	56293
2014-09-22	59.85	59.90	57.70	58.03	100155
2014-09-23	57.95	59.11	57.95	58.99	41425
2014-09-24	58.71	61.28	58.51	60.85	58261
2014-09-25	60.94	60.94	58.47	58.84	42603
2014-09-26	58.51	60.07	58.51	59.75	37849
2014-09-29	59.29	60.88	59.02	60.64	38437
2014-09-30	60.60	61.05	60.26	60.77	35859
2014-10-01	60.96	61.41	59.72	60.15	49839
2014-10-02	59.74	59.97	58.08	59.79	64296
2014-10-03	59.57	60.22	58.92	59.33	32712
2014-10-06	59.40	60.32	59.12	59.28	32992
2014-10-07	59.29	59.29	56.97	57.21	116322
2014-10-08	56.89	56.94	54.58	56.25	162480
2014-10-09	55.88	56.37	54.00	54.27	70078
2014-10-10	54.00	55.35	52.34	53.94	70503
2014-10-13	53.45	53.73	52.50	52.81	31750
2014-10-14	52.82	54.57	52.70	52.93	70903
2014-10-15	52.35	52.79	51.04	52.52	73001
2014-10-16	51.61	57.18	51.60	55.85	161113
2014-10-17	56.68	58.00	56.55	57.75	91914
2014-10-20	57.91	58.11	57.36	58.09	37096
2014-10-21	59.02	60.06	57.00	59.98	48283
2014-10-22	59.18	60.53	57.56	57.73	54992
2014-10-23	58.93	60.36	58.55	59.16	60690
2014-10-24	58.99	59.39	58.62	58.90	29947
2014-10-27	58.12	58.18	56.66	56.92	44115
2014-10-28	56.96	58.28	56.50	58.26	33495
2014-10-29	58.86	59.70	57.62	58.07	38113
2014-10-30	57.66	57.71	55.57	55.70	35578
2014-10-31	55.97	56.92	54.50	56.24	29130
2014-11-03	55.81	57.17	54.89	55.18	40170
2014-11-04	54.66	54.66	51.71	52.15	76117
2014-11-05	52.19	55.35	52.08	55.27	44234
2014-11-06	55.00	55.83	54.22	55.60	55535
2014-11-07	56.19	58.45	56.11	58.09	36249
2014-11-10	58.57	60.60	55.08	55.87	51538
2014-11-11	55.63	56.12	54.38	56.09	95581
2014-11-12	55.59	57.18	55.08	55.39	95872
2014-11-13	55.48	55.48	54.15	54.15	12228
2014-11-14	53.64	54.75	53.24	54.45	37177
2014-11-17	54.05	54.05	53.27	53.46	36689
2014-11-18	53.57	53.81	52.61	52.81	116511
2014-11-19	52.45	52.66	51.78	52.21	145695
2014-11-20	52.09	53.65	52.00	53.58	30107
2014-11-21	55.03	56.19	55.03	55.23	44601
2014-11-24	55.23	55.23	52.75	53.27	51687
2014-11-25	53.10	53.64	52.37	52.60	78739
2014-11-26	52.50	52.50	51.18	51.35	65716
2014-11-28	49.53	49.61	45.13	47.39	75856
2014-12-01	45.46	47.01	44.27	45.25	118820
2014-12-02	44.64	45.67	43.88	44.40	73371
2014-12-03	44.97	45.97	44.60	45.78	192047
2014-12-04	45.00	45.35	41.60	42.54	207494
2014-12-05	42.69	43.40	42.00	42.86	162608
2014-12-08	41.64	43.00	39.02	40.27	172406
2014-12-09	40.00	42.91	39.36	40.12	130263
2014-12-10	39.81	40.19	38.47	39.96	102376
2014-12-11	39.23	41.95	39.23	39.78	114318
2014-12-12	38.62	40.15	38.47	39.92	193597
2014-12-15	39.93	40.20	39.00	39.55	105137
2014-12-16	39.40	43.40	38.86	41.83	274301
2014-12-17	41.96	46.17	41.36	45.28	160372
2014-12-18	47.93	49.60	46.39	47.70	144357
2014-12-19	48.09	50.75	47.19	50.49	131994
2014-12-22	50.35	50.59	48.75	49.46	69321
2014-12-23	49.51	50.35	49.51	50.04	57735
2014-12-24	49.88	49.89	49.18	49.54	22459
2014-12-26	49.64	50.20	49.37	49.58	15177
2014-12-29	49.45	50.10	49.29	49.91	55168
2014-12-30	49.82	50.01	48.81	48.96	113927
2014-12-31	48.50	49.62	47.89	49.01	58655
2015-01-02	48.54	50.20	48.54	49.52	52268
2015-01-05	48.46	48.46	44.89	45.55	105075
2015-01-06	44.80	45.53	42.87	43.89	95286
2015-01-07	44.44	45.08	43.40	43.54	73295
2015-01-08	43.98	44.10	42.74	43.66	89312
2015-01-09	43.69	43.71	42.94	43.24	66103
2015-01-12	42.30	42.30	38.88	38.97	131885
2015-01-13	39.13	40.40	38.20	40.33	129593
2015-01-14	39.86	42.81	39.70	42.64	88021
2015-01-15	43.63	43.63	40.70	40.89	62302
2015-01-16	41.16	44.01	41.16	43.65	56206
2015-01-20	43.86	44.76	42.33	43.31	109319
2015-01-21	43.95	45.18	43.51	43.85	75553
2015-01-22	44.04	44.64	42.18	43.32	79145
2015-01-23	42.85	44.68	42.85	44.11	110864
2015-01-26	44.28	45.23	44.12	44.43	36423
2015-01-27	44.59	45.10	44.19	44.91	50284
2015-01-28	44.51	44.51	42.15	42.42	52233
2015-01-29	42.30	42.69	41.27	42.26	37187
2015-01-30	41.85	44.07	41.63	43.80	51878
2015-02-02	43.80	45.83	43.79	45.60	71076
2015-02-03	45.95	50.53	45.95	49.19	157226
2015-02-04	47.78	47.78	44.25	44.94	136583
2015-02-05	45.72	45.91	44.44	45.55	61161
2015-02-06	45.86	46.25	45.03	45.67	57163
2015-02-09	45.84	47.91	45.84	46.89	42725
2015-02-10	46.67	46.94	44.55	44.94	51989
2015-02-11	44.44	45.09	43.15	44.70	39535
2015-02-12	45.81	46.66	44.88	46.07	59294
2015-02-13	47.62	48.32	46.74	47.05	43425
2015-02-17	46.77	47.39	46.06	47.06	64625
2015-02-18	46.97	46.97	45.00	45.10	60716
2015-02-19	44.20	45.89	43.56	45.61	31431
2015-02-20	45.54	46.18	44.83	45.01	49914
2015-02-23	44.51	44.51	43.28	43.65	57066
2015-02-24	43.87	44.32	42.33	42.50	93479
2015-02-25	42.50	44.00	42.50	43.97	84925
2015-02-26	43.32	43.65	42.76	43.34	42484
2015-02-27	43.81	44.69	43.81	44.48	82087
2015-03-02	44.85	44.93	43.21	43.58	57854
2015-03-03	43.36	45.10	43.36	44.92	54610
2015-03-04	44.89	45.69	44.05	45.33	46407
2015-03-05	45.32	45.32	43.96	44.10	78393
2015-03-06	43.83	44.41	43.25	43.69	48471
2015-03-09	43.69	43.99	42.86	43.03	44054
2015-03-10	42.45	42.89	42.32	42.53	70927
2015-03-11	42.40	42.92	41.99	42.46	54628
2015-03-12	42.85	42.85	42.13	42.31	56248
2015-03-13	42.05	42.24	41.41	42.18	58844
2015-03-16	41.76	41.95	41.17	41.92	66710
2015-03-17	41.57	42.46	41.44	42.34	57311
2015-03-18	41.97	44.36	41.54	44.11	46019
2015-03-19	43.01	43.22	42.08	42.22	42333
2015-03-20	42.98	43.37	42.14	42.73	49968
2015-03-23	42.75	44.03	42.75	43.85	49638
2015-03-24	44.10	44.13	43.29	43.61	32306
2015-03-25	43.79	44.70	43.47	44.24	40813
2015-03-26	44.80	45.62	43.82	44.51	51038
2015-03-27	44.24	44.24	42.83	42.96	36025
2015-03-30	43.05	43.24	41.94	42.05	33148
2015-03-31	41.64	42.74	41.47	42.08	47525
2015-04-01	42.12	43.39	42.04	43.16	79215
2015-04-02	42.89	44.68	42.89	43.94	63074
2015-04-06	44.42	44.75	44.15	44.47	42596
2015-04-07	44.31	45.26	44.31	44.77	62901
2015-04-08	44.95	45.05	42.41	42.54	65670
2015-04-09	42.74	43.46	42.42	43.38	51368
2015-04-10	43.78	44.18	42.98	43.83	49940
2015-04-13	44.10	44.65	43.77	43.87	31258
2015-04-14	44.48	45.30	44.34	44.94	61860
2015-04-15	45.35	47.37	44.98	47.17	82208
2015-04-16	47.17	48.54	46.94	48.14	64618
2015-04-17	47.98	48.36	47.50	48.02	40876
2015-04-20	47.95	48.80	47.80	48.31	52296
2015-04-21	48.34	48.38	47.54	48.07	40009
2015-04-22	48.33	48.68	47.76	48.03	48048
2015-04-23	47.91	49.12	47.89	48.69	40108
2015-04-24	48.53	48.65	48.04	48.33	38396
2015-04-27	48.56	48.86	48.28	48.44	38684
2015-04-28	48.47	48.87	47.76	47.97	27174
2015-04-29	48.04	48.22	47.62	47.95	49901
2015-04-30	48.05	48.26	47.06	48.14	51007
2015-05-01	47.72	47.81	46.70	47.26	43211
2015-05-04	47.34	47.80	46.96	47.20	29079
2015-05-05	47.99	48.35	46.50	46.70	38670
2015-05-06	47.20	47.41	46.03	46.66	46619
2015-05-07	46.49	46.49	44.80	45.60	50003
2015-05-08	46.35	47.66	45.13	47.41	64128
2015-05-11	47.60	47.60	45.40	45.85	54140
2015-05-12	46.00	47.30	45.95	46.77	33564
2015-05-13	47.14	47.28	46.06	46.41	32867
2015-05-14	46.51	47.08	45.70	45.99	45708
2015-05-15	45.45	46.47	45.22	46.01	28196
2015-05-18	45.83	45.96	45.00	45.05	23720
2015-05-19	45.15	45.15	43.74	44.45	53810
2015-05-20	44.43	44.82	44.17	44.43	34446
2015-05-21	44.60	46.20	44.44	45.50	34088
2015-05-22	45.17	45.47	44.62	44.69	20935
2015-05-26	43.85	43.96	42.85	42.91	41777
2015-05-27	42.57	42.93	42.21	42.54	39298
2015-05-28	42.14	42.58	41.76	42.32	41491
2015-05-29	42.26	43.11	41.88	42.68	39308
2015-06-01	42.61	42.61	41.71	42.12	34179
2015-06-02	42.40	43.66	42.24	43.38	67046
2015-06-03	43.13	43.60	42.34	42.63	21716
2015-06-04	42.27	42.27	41.31	41.43	29982
2015-06-05	41.23	42.75	41.03	42.62	37941
2015-06-08	42.58	42.92	42.49	42.67	33143
2015-06-09	43.10	44.13	43.07	43.84	56295
2015-06-10	44.62	45.27	44.29	44.80	39773
2015-06-11	44.82	44.88	44.27	44.75	35372
2015-06-12	44.69	44.85	44.18	44.49	35181
2015-06-15	44.07	44.75	43.81	44.19	30488
2015-06-16	44.24	45.28	44.13	45.15	33123
2015-06-17	45.38	45.85	44.91	45.47	47843
2015-06-18	45.64	46.47	45.07	45.37	80040
2015-06-19	45.00	45.63	44.44	44.57	61541
2015-06-22	44.47	44.75	43.83	44.61	37275
2015-06-23	44.46	44.88	44.32	44.60	33768
2015-06-24	44.38	44.89	43.63	44.81	43464
2015-06-25	45.08	45.14	44.38	44.76	55245
2015-06-26	44.51	44.67	43.91	44.62	47500
2015-06-29	43.27	43.68	42.74	43.11	45910
2015-06-30	43.50	43.50	42.68	43.19	48739
2015-07-01	43.10	43.10	41.81	41.92	21926
2015-07-02	42.11	42.96	42.11	42.46	24715
2015-07-06	41.29	41.29	40.18	40.38	57355
2015-07-07	39.98	41.08	39.40	40.83	77408
2015-07-08	40.32	41.01	39.20	39.61	63521
2015-07-09	40.62	40.76	38.56	38.57	55836
2015-07-10	38.77	39.24	38.20	38.82	81920
2015-07-13	38.52	38.52	37.73	38.15	140148
2015-07-14	37.94	39.03	37.86	38.71	54931
2015-07-15	38.35	38.57	36.97	37.21	124427
2015-07-16	37.16	37.49	36.13	36.43	82032
2015-07-17	36.53	36.53	35.19	35.67	99020
2015-07-20	35.30	35.49	34.32	34.49	50928
2015-07-21	34.59	35.52	34.43	34.54	96013
2015-07-22	34.01	34.38	33.28	34.15	63467
2015-07-23	34.20	34.57	33.59	34.39	73688
2015-07-24	34.38	34.38	33.30	33.48	103761
2015-07-27	33.09	33.32	31.90	32.10	91254
2015-07-28	32.29	33.86	32.21	33.23	79414
2015-07-29	33.30	34.61	32.77	34.46	83864
2015-07-30	34.48	35.00	34.21	34.63	203316
2015-07-31	34.46	34.68	33.55	33.69	60797
2015-08-03	33.12	33.46	32.10	32.20	45504
2015-08-04	32.75	33.84	32.65	33.27	67807
2015-08-05	33.70	34.48	33.14	33.28	132631
2015-08-06	33.11	34.89	32.75	34.85	115268
2015-08-07	34.62	35.40	33.81	33.96	88882
2015-08-10	33.93	35.77	33.60	35.69	123215
2015-08-11	35.20	35.62	34.01	35.54	105003
2015-08-12	35.74	36.90	35.74	36.76	110848
2015-08-13	36.40	36.40	34.75	34.89	96326
2015-08-14	34.76	35.90	34.76	35.23	120843
2015-08-17	35.02	35.02	34.03	34.44	111181
2015-08-18	34.27	34.29	33.27	33.86	116852
2015-08-19	33.37	33.76	32.08	32.40	123096
2015-08-20	32.15	32.96	31.91	32.94	106609
2015-08-21	32.82	33.13	31.73	31.77	100721
2015-08-24	28.74	31.20	28.39	29.27	240706
2015-08-25	30.34	31.00	29.61	29.67	105617
2015-08-26	30.61	30.87	29.89	30.75	90873
2015-08-27	31.58	33.22	31.39	32.40	82865
2015-08-28	32.20	34.39	32.19	34.11	114476
2015-08-31	33.40	34.93	32.06	34.62	127155
2015-09-01	33.46	33.84	32.77	33.38	84317
2015-09-02	33.42	33.71	31.40	32.35	78259
2015-09-03	32.80	33.93	32.24	32.98	66242
2015-09-04	32.00	33.69	31.99	33.00	100322
2015-09-08	33.42	34.19	33.08	33.59	64575
2015-09-09	33.81	34.30	32.32	32.51	60290
2015-09-10	32.55	32.75	31.95	32.57	78526
2015-09-11	32.32	32.32	30.55	30.87	62344
2015-09-14	30.78	31.34	30.34	30.57	61191
2015-09-15	30.59	31.21	30.30	30.47	49679
2015-09-16	30.76	32.20	30.76	32.19	48198
2015-09-17	32.10	32.64	31.86	32.22	46487
2015-09-18	31.82	32.35	31.57	32.02	53654
2015-09-21	32.39	32.50	31.99	32.42	55296
2015-09-22	31.81	32.64	31.81	32.08	34848
2015-09-23	32.15	32.42	31.19	31.23	54124
2015-09-24	31.03	31.62	30.61	31.46	48648
2015-09-25	31.93	32.16	31.37	31.57	35683
2015-09-28	31.24	31.24	30.79	30.95	46159
2015-09-29	31.18	31.76	30.73	31.50	84797
2015-09-30	31.63	32.27	30.77	32.15	84825
2015-10-01	32.45	33.80	31.58	31.67	46042
2015-10-02	31.33	32.65	31.32	32.62	60046
2015-10-05	33.14	34.46	32.87	34.18	87834
2015-10-06	34.45	36.83	34.43	36.22	69316
2015-10-07	36.93	38.31	36.80	37.19	111672
2015-10-08	37.18	38.31	36.46	37.80	115251
2015-10-09	38.04	38.39	37.43	37.85	58176
2015-10-12	37.89	37.89	36.75	36.79	20147
2015-10-13	36.48	37.77	36.09	37.14	37191
2015-10-14	37.14	37.48	36.80	37.40	42642
2015-10-15	37.18	38.05	37.08	37.64	66588
2015-10-16	37.89	38.15	37.19	37.69	171279
2015-10-19	37.43	37.43	36.20	36.44	104774
2015-10-20	36.41	37.65	36.38	36.72	43711
2015-10-21	36.53	36.53	34.99	35.30	60796
2015-10-22	35.52	35.99	35.40	35.91	36722
2015-10-23	35.61	36.26	34.96	35.47	38295
2015-10-26	35.44	35.65	34.38	34.48	36882
2015-10-27	33.92	33.92	33.07	33.41	87220
2015-10-28	33.52	35.27	33.52	34.58	144738
2015-10-29	34.46	35.50	34.46	34.89	108126
2015-10-30	35.04	35.56	34.52	35.23	104064
2015-11-02	35.00	35.51	34.50	35.47	102456
2015-11-03	35.73	37.38	35.73	37.02	77755
2015-11-04	36.96	36.96	35.06	35.52	57124
2015-11-05	34.90	34.97	33.21	33.40	95119
2015-11-06	32.88	33.37	32.48	33.31	48092
2015-11-09	33.41	34.67	32.66	32.82	69503
2015-11-10	32.39	33.00	31.88	32.62	56062
2015-11-11	32.60	32.60	30.52	31.01	52582
2015-11-12	30.43	30.71	30.03	30.08	51268
2015-11-13	30.06	30.44	29.77	30.10	52587
2015-11-16	30.12	31.18	29.43	31.12	56720
2015-11-17	31.03	31.34	30.30	30.35	64360
2015-11-18	30.66	30.75	29.84	30.51	58760
2015-11-19	30.15	30.25	29.23	29.50	41075
2015-11-20	29.49	29.68	28.91	29.05	251052
2015-11-23	28.89	29.60	28.66	29.40	144331
2015-11-24	29.78	30.54	29.44	29.73	118857
2015-11-25	29.47	29.82	28.89	29.68	91378
2015-11-27	29.42	29.72	29.31	29.51	41376
2015-11-30	29.65	30.31	29.65	29.93	65275
2015-12-01	29.84	30.65	29.77	30.19	85076
2015-12-02	29.90	29.98	28.89	29.20	88353
2015-12-03	29.47	29.63	28.92	29.27	60063
2015-12-04	28.87	29.38	28.66	29.34	83043
2015-12-07	28.47	28.47	25.61	25.97	109227
2015-12-08	25.43	26.71	25.24	25.98	68428
2015-12-09	25.90	27.44	25.79	26.34	95545
2015-12-10	26.17	26.76	25.99	26.40	84497
2015-12-11	25.86	25.86	24.55	24.95	88041
2015-12-14	24.85	24.85	23.77	24.61	132577
2015-12-15	24.82	26.64	24.82	26.29	100847
2015-12-16	26.21	26.46	25.75	26.22	83511
2015-12-17	25.92	26.15	25.54	25.97	138951
2015-12-18	25.77	26.72	25.75	26.32	94781
2015-12-21	26.31	26.80	25.88	26.22	122238
2015-12-22	26.26	26.60	26.01	26.34	136024
2015-12-23	26.83	28.47	26.54	28.33	121345
2015-12-24	28.45	28.45	26.98	27.79	55274
2015-12-28	27.19	27.46	26.97	27.00	32471
2015-12-29	27.43	28.42	26.86	27.46	104671
2015-12-30	26.92	27.50	26.58	26.79	58434
2015-12-31	26.76	27.23	26.65	27.14	42900
2016-01-04	27.00	27.42	26.47	27.05	72851
2016-01-05	27.05	27.10	26.24	27.05	99430
2016-01-06	26.47	26.79	25.09	25.29	198028
2016-01-07	24.82	24.91	24.05	24.15	162269
2016-01-08	24.32	24.81	24.00	24.42	139355
2016-01-11	24.53	24.53	23.16	23.78	74786
2016-01-12	23.93	24.31	22.18	23.23	129037
2016-01-13	23.49	24.21	23.08	23.29	86132
2016-01-14	23.42	25.02	23.18	24.82	87158
2016-01-15	23.54	23.86	23.10	23.31	105996
2016-01-19	23.10	23.57	22.37	22.74	86737
2016-01-20	21.82	22.53	20.31	22.06	146855
2016-01-21	21.93	23.53	21.93	23.00	88011
2016-01-22	24.16	25.53	24.15	25.42	152072
2016-01-25	24.96	25.83	23.47	23.47	75216
2016-01-26	24.00	24.78	23.59	24.51	99117
2016-01-27	24.24	25.68	24.11	25.07	80919
2016-01-28	25.77	27.06	25.61	26.85	90386
2016-01-29	27.05	27.36	25.85	26.77	81318
2016-02-01	26.33	26.49	25.29	26.29	90259
2016-02-02	25.32	25.32	24.47	25.08	80885
2016-02-03	25.64	26.82	24.87	26.77	65614
2016-02-04	27.13	27.65	26.16	26.72	70162
2016-02-05	26.40	26.57	25.72	26.32	61843
2016-02-08	25.76	26.76	25.54	26.20	71198
2016-02-09	25.76	25.80	23.83	23.97	99878
2016-02-10	23.90	24.18	23.24	23.28	89512
2016-02-11	22.89	23.55	22.60	23.36	67975
2016-02-12	23.81	24.83	23.35	24.26	74086
2016-02-16	24.89	25.10	23.72	24.27	63560
2016-02-17	24.91	25.75	24.62	25.64	93936
2016-02-18	25.85	26.51	25.03	25.50	94111
2016-02-19	24.86	25.94	24.63	25.64	94030
2016-02-22	26.43	27.52	26.39	26.84	65201
2016-02-23	26.40	26.46	25.30	25.62	53856
2016-02-24	24.68	26.12	24.66	26.12	63028
2016-02-25	26.01	26.51	24.92	25.90	77388
2016-02-26	26.72	26.90	26.22	26.43	65434
2016-02-29	26.44	27.24	26.44	27.16	96911
2016-03-01	27.42	29.11	27.42	28.55	108596
2016-03-02	28.35	29.08	27.70	29.05	105043
2016-03-03	29.11	30.14	28.78	29.97	106209
2016-03-04	30.26	31.43	30.06	31.23	177633
2016-03-07	31.07	31.90	31.07	31.36	114024
2016-03-08	30.95	30.99	29.38	29.41	79582
2016-03-09	29.92	30.30	29.34	29.96	85447
2016-03-10	29.71	29.93	28.64	29.31	60747
2016-03-11	29.90	30.80	29.80	30.61	71125
2016-03-14	30.20	30.60	29.70	29.93	57904
2016-03-15	29.48	29.70	28.78	29.59	52002
2016-03-16	30.04	30.99	29.60	30.96	86834
2016-03-17	31.58	32.51	30.99	32.24	63268
2016-03-18	32.60	32.63	31.24	31.38	56151
2016-03-21	31.36	31.65	30.89	30.99	35616
2016-03-22	30.63	31.34	30.63	30.97	58107
2016-03-23	30.54	30.73	29.15	29.19	68609
2016-03-24	28.23	29.16	27.87	29.01	70892
2016-03-28	29.05	29.20	28.35	28.67	46502
2016-03-29	28.19	28.64	27.82	28.55	52585
2016-03-30	29.16	29.45	28.95	29.18	67386
2016-03-31	29.15	29.70	28.82	29.22	57322
2016-04-01	28.41	28.52	28.13	28.30	32665
2016-04-04	28.32	28.33	27.05	27.11	58905
2016-04-05	26.76	26.88	26.53	26.64	71387
2016-04-06	27.06	27.40	26.50	27.11	80547
2016-04-07	26.80	27.10	26.55	26.98	48866
2016-04-08	27.91	27.97	27.38	27.59	86531
2016-04-11	27.88	28.52	27.78	28.20	62554
2016-04-12	28.18	29.34	28.14	29.13	118513
2016-04-13	29.10	29.53	28.86	28.94	90873
2016-04-14	29.06	29.06	28.14	28.50	95067
2016-04-15	28.08	28.34	27.68	28.09	89984
2016-04-18	27.02	28.44	27.02	28.13	71494
2016-04-19	28.55	30.27	28.51	30.21	137919
2016-04-20	29.70	31.65	29.58	30.91	169061
2016-04-21	30.98	31.93	30.76	31.27	107077
2016-04-22	31.43	32.87	31.43	32.67	115134
2016-04-25	32.50	32.61	31.63	32.16	117019
2016-04-26	32.51	33.02	32.30	32.54	79942
2016-04-27	32.97	33.53	32.78	33.21	428683
2016-04-28	33.21	34.64	33.12	34.09	185280
2016-04-29	34.71	35.33	34.26	34.42	360116
2016-05-02	34.40	34.40	33.28	33.37	325041
2016-05-03	32.62	32.62	31.50	32.27	304337
2016-05-04	32.32	33.33	31.54	32.28	266304
2016-05-05	33.39	33.81	32.71	33.17	203744
2016-05-06	32.40	33.73	32.12	33.02	342734
2016-05-09	32.58	32.72	31.24	31.65	222471
2016-05-10	31.80	32.44	31.77	32.10	118256
2016-05-11	32.04	33.02	31.24	32.67	88878
2016-05-12	33.30	33.47	32.34	32.93	109039
2016-05-13	32.60	32.96	32.07	32.23	96967
2016-05-16	32.79	33.58	32.70	33.39	96326
2016-05-17	33.42	34.59	33.14	33.97	145359
2016-05-18	33.70	33.90	32.71	32.89	131783
2016-05-19	32.36	33.09	31.60	32.76	98609
2016-05-20	32.52	32.91	32.29	32.57	57522
2016-05-23	32.12	32.79	31.94	32.55	29320
2016-05-24	32.71	32.85	32.16	32.32	72596
2016-05-25	32.74	33.92	32.74	33.82	100299
2016-05-26	34.20	34.72	33.21	33.48	98635
2016-05-27	33.12	33.12	32.61	33.04	91421
2016-05-31	32.89	34.00	32.77	33.08	104960
2016-06-01	32.87	33.23	32.27	33.10	98089
2016-06-02	32.58	33.28	32.44	33.16	84942
2016-06-03	33.48	34.24	33.44	33.71	70284
2016-06-06	34.29	34.82	34.18	34.68	86541
2016-06-07	34.97	36.47	34.67	36.03	90554
2016-06-08	36.68	37.33	35.83	35.94	74604
2016-06-09	35.51	35.84	34.95	35.01	103953
2016-06-10	34.71	34.87	33.36	33.59	126160
2016-06-13	33.23	34.11	32.93	33.62	90094
2016-06-14	33.43	34.01	33.04	33.22	52114
2016-06-15	33.20	33.68	32.62	32.80	72510
2016-06-16	32.26	32.69	31.33	32.28	89088
2016-06-17	32.68	33.41	32.68	32.82	100573
2016-06-20	33.82	33.93	33.15	33.19	80671
2016-06-21	32.98	34.14	32.65	33.56	93502
2016-06-22	33.96	33.96	32.27	32.55	102935
2016-06-23	33.20	33.51	32.77	33.45	65919
2016-06-24	31.55	32.59	31.05	31.28	145641
2016-06-27	30.90	31.16	30.01	30.31	96801
2016-06-28	31.18	31.39	30.51	30.69	78787
2016-06-29	31.46	32.22	31.26	31.90	134272
2016-06-30	31.88	31.88	30.78	31.82	88640
2016-07-01	31.88	32.19	31.82	31.95	22498
2016-07-05	31.38	31.38	30.76	31.02	65679
2016-07-06	30.79	31.98	30.67	31.93	77915
2016-07-07	32.38	32.38	31.09	31.27	73131
2016-07-08	31.52	31.56	31.07	31.32	57888
2016-07-11	31.56	31.58	31.07	31.07	60409
2016-07-12	31.77	32.29	31.51	32.21	77633
2016-07-13	31.98	32.24	31.50	31.97	109093
2016-07-14	32.38	33.10	32.15	32.92	90878
2016-07-15	33.11	33.19	32.65	32.74	85972
2016-07-18	32.44	32.69	32.18	32.66	49492
2016-07-19	32.61	32.81	32.28	32.38	119376
2016-07-20	32.10	33.27	31.75	32.85	93799
2016-07-21	32.75	33.15	32.39	32.55	124924
2016-07-22	32.59	33.02	32.16	32.77	85235
2016-07-25	32.32	32.32	31.75	32.19	184837
2016-07-26	31.97	32.54	31.69	32.44	158882
2016-07-27	32.60	33.49	32.34	32.54	206273
2016-07-28	32.43	33.27	32.39	32.84	132852
2016-07-29	32.63	33.66	32.63	33.32	101361
2016-08-01	33.03	33.07	32.12	32.41	95036
2016-08-02	32.75	33.27	32.14	32.67	133255
2016-08-03	32.76	33.13	32.19	33.01	154007
2016-08-04	32.84	33.96	32.60	33.80	230432
2016-08-05	33.72	34.92	33.17	34.79	366453
2016-08-08	35.60	36.59	35.50	35.55	309405
2016-08-09	35.86	36.39	35.81	36.17	145258
2016-08-10	36.57	36.94	36.27	36.41	107147
2016-08-11	36.62	37.24	36.41	36.88	76812
2016-08-12	37.19	37.43	36.90	37.30	88967
2016-08-15	37.61	38.55	37.61	38.23	148922
2016-08-16	38.31	38.95	37.93	38.70	110605
2016-08-17	38.63	38.86	38.32	38.33	116919
2016-08-18	38.71	38.98	38.50	38.95	77179
2016-08-19	38.64	38.81	38.08	38.10	78259
2016-08-22	37.66	38.00	37.51	37.60	69744
2016-08-23	37.56	37.93	37.39	37.64	72304
2016-08-24	37.45	37.93	37.20	37.26	74314
2016-08-25	37.23	37.48	36.80	36.90	69090
2016-08-26	36.91	37.75	36.59	36.66	66926
2016-08-29	36.37	36.91	36.28	36.76	63032
2016-08-30	36.88	37.15	36.09	36.11	69781
2016-08-31	35.98	36.29	35.54	36.12	87238
2016-09-01	35.78	37.30	35.78	37.12	188250
2016-09-02	37.62	37.90	37.16	37.74	102663
2016-09-06	37.98	38.55	37.86	38.32	87588
2016-09-07	38.38	38.57	37.78	37.97	96448
2016-09-08	38.34	38.90	37.63	38.83	128793
2016-09-09	38.25	38.25	37.52	37.74	247893
2016-09-12	37.25	37.63	36.79	37.37	106088
2016-09-13	36.99	36.99	34.97	35.17	89563
2016-09-14	35.03	35.72	34.71	34.80	97808
2016-09-15	34.86	35.89	34.86	35.49	65265
2016-09-16	35.10	35.46	34.93	35.16	69772
2016-09-19	35.68	35.79	35.24	35.14	55352
2016-09-20	35.17	35.26	34.33	34.40	98583
2016-09-21	34.79	36.21	34.79	36.21	133279
2016-09-22	36.91	37.43	36.91	37.12	133752
2016-09-23	36.84	36.84	35.68	35.84	141926
2016-09-26	36.10	36.30	35.56	35.63	51151
2016-09-27	35.18	35.47	34.80	35.22	68389
2016-09-28	35.50	37.42	35.33	37.40	104684
2016-09-29	37.51	39.04	37.47	38.73	203549
2016-09-30	38.83	39.07	38.35	38.74	176421
2016-10-03	38.91	39.77	38.40	39.52	286308
2016-10-04	39.31	39.63	38.43	38.94	426987
2016-10-05	39.49	40.14	39.37	39.69	165443
2016-10-06	39.87	40.33	39.53	39.84	84905
2016-10-07	39.91	39.91	38.87	39.38	87061
2016-10-10	39.91	40.54	39.78	40.42	46203
2016-10-11	40.10	40.50	39.82	40.35	148146
2016-10-12	40.09	40.52	39.77	40.12	103939
2016-10-13	39.84	40.68	39.61	40.34	91698
2016-10-14	40.63	40.77	39.91	39.97	114827
2016-10-17	39.94	40.18	39.42	39.82	75432
2016-10-18	40.37	40.49	40.16	40.27	87058
2016-10-19	40.68	42.00	40.67	41.41	172181
2016-10-20	40.95	41.62	40.71	41.18	173813
2016-10-21	40.93	41.41	40.65	41.27	94658
2016-10-24	41.31	41.37	40.40	40.61	97661
2016-10-25	40.59	41.28	40.43	40.50	98409
2016-10-26	39.99	40.79	39.90	40.15	159542
2016-10-27	40.43	40.83	40.27	40.37	60370
2016-10-28	40.27	40.64	39.46	39.56	79201
2016-10-31	39.04	39.69	38.24	39.28	180709
2016-11-01	39.98	40.68	39.48	40.58	136664
2016-11-02	39.95	40.25	38.99	39.49	118792
2016-11-03	39.62	39.76	39.30	39.64	81962
2016-11-04	39.24	39.69	38.71	38.83	115822
2016-11-07	39.33	39.69	38.94	39.60	65727
2016-11-08	39.48	39.86	39.18	39.33	112102
2016-11-09	38.75	40.17	38.54	39.90	92914
2016-11-10	39.48	40.03	39.21	39.53	91926
2016-11-11	39.24	39.24	38.12	38.64	70517
2016-11-14	38.45	39.29	38.29	39.19	70177
2016-11-15	39.99	40.85	39.83	40.06	91817
2016-11-16	39.85	40.28	39.68	39.92	83165
2016-11-17	40.57	40.85	39.41	39.39	83924
2016-11-18	39.44	40.03	39.35	39.70	57929
2016-11-21	40.56	40.95	40.52	40.67	61993
2016-11-22	40.94	40.94	40.14	40.43	79591
2016-11-23	39.90	40.75	39.88	40.19	76636
2016-11-25	40.07	40.12	39.24	39.44	38815
2016-11-28	39.71	39.84	38.57	38.69	109970
2016-11-29	38.18	38.31	37.77	38.16	117120
2016-11-30	40.32	41.00	39.78	40.56	391821
2016-12-01	41.27	41.98	41.08	41.61	155011
2016-12-02	41.46	42.18	41.45	42.05	82189
2016-12-05	42.43	42.99	42.37	42.42	100040
2016-12-06	42.02	42.42	41.82	42.18	174114
2016-12-07	42.04	42.49	41.78	42.15	116330
2016-12-08	42.28	42.91	42.18	42.75	76774
2016-12-09	43.00	43.45	42.86	43.41	95275
2016-12-12	44.89	44.95	43.47	43.63	111447
2016-12-13	43.99	44.75	43.93	44.48	111369
2016-12-14	44.20	44.50	43.26	43.39	202250
2016-12-15	42.86	43.37	42.32	43.27	142924
2016-12-16	43.49	43.49	42.80	43.16	173367
2016-12-19	43.05	43.53	42.79	43.19	74428
2016-12-20	43.46	43.66	43.16	43.41	65577
2016-12-21	43.30	43.88	42.87	42.96	74368
2016-12-22	42.85	43.21	42.28	42.57	78359
2016-12-23	42.45	42.45	42.05	42.20	57356
2016-12-27	42.47	43.00	42.19	42.34	22413
2016-12-28	42.13	42.45	41.63	41.85	69647
2016-12-29	41.83	42.02	41.42	41.79	53132
2016-12-30	41.71	42.54	41.71	42.17	52452
2017-01-03	42.41	43.10	41.92	42.53	141540
2017-01-04	42.75	43.38	42.51	43.00	232511
2017-01-05	43.25	43.81	43.16	43.44	98804
2017-01-06	43.54	43.54	42.98	43.19	84497
2017-01-09	42.87	43.08	42.35	42.46	101164
2017-01-10	42.66	43.01	42.43	42.58	90211
2017-01-11	42.64	42.96	42.21	42.74	71276
2017-01-12	43.25	43.32	42.27	42.36	152692
2017-01-13	42.25	42.80	41.86	42.69	65668
2017-01-17	43.12	43.45	42.37	42.39	129443
2017-01-18	41.94	42.12	41.34	41.37	66526
2017-01-19	41.43	41.60	41.34	41.27	61045
2017-01-20	41.60	41.80	41.32	41.40	48481
2017-01-23	40.99	41.42	40.85	41.05	98202
2017-01-24	41.36	41.92	41.36	41.56	71238
2017-01-25	41.52	42.14	41.51	42.09	72807
2017-01-26	42.25	42.32	41.60	41.73	56861
2017-01-27	41.42	41.54	40.91	41.13	58330
2017-01-30	40.92	41.00	40.26	40.49	95678
2017-01-31	40.84	41.22	40.62	41.19	87611
2017-02-01	41.42	41.45	40.67	41.24	181144
2017-02-02	41.37	41.65	40.74	40.92	147047
2017-02-03	41.06	41.58	40.76	40.97	98097
2017-02-06	40.81	40.81	39.68	39.96	94557
2017-02-07	39.47	39.72	39.20	39.46	90675
2017-02-08	39.19	39.76	38.23	39.72	128671
2017-02-09	40.16	40.41	39.59	39.66	90616
2017-02-10	40.32	40.95	40.32	40.66	78075
2017-02-13	40.48	40.48	39.95	40.39	59335
2017-02-14	40.58	40.58	40.12	40.43	70931
2017-02-15	40.16	40.44	40.07	40.14	74334
2017-02-16	40.27	40.50	39.65	39.70	132252
2017-02-17	39.51	39.86	39.51	39.81	116282
2017-02-21	39.97	40.62	39.64	40.45	132027
2017-02-22	40.16	40.16	39.23	39.29	94212
2017-02-23	40.07	40.20	39.42	39.54	70167
2017-02-24	39.34	39.48	38.93	39.34	124856
2017-02-27	39.66	40.46	39.04	39.12	196106
2017-02-28	38.72	38.75	37.93	38.03	205932
2017-03-01	38.35	39.03	37.86	38.99	334984
2017-03-02	38.55	39.21	38.54	38.77	318044
2017-03-03	38.69	39.13	38.46	38.57	135741
2017-03-06	38.23	38.62	37.82	38.49	119999
2017-03-07	38.57	38.94	37.98	38.81	181461
2017-03-08	38.46	38.53	36.69	36.79	133756
2017-03-09	36.60	37.12	35.81	36.79	143410
2017-03-10	37.12	37.28	36.54	36.75	109316
2017-03-13	36.74	36.81	36.25	36.50	166726
2017-03-14	36.03	36.42	35.55	35.85	131919
2017-03-15	36.20	37.46	36.14	37.30	128324
2017-03-16	37.22	37.76	37.19	37.27	94159
2017-03-17	37.45	37.61	36.98	36.98	116103
2017-03-20	36.69	36.80	36.05	36.41	88368
2017-03-21	36.52	36.81	35.61	35.68	114561
2017-03-22	35.34	36.00	35.01	35.91	112862
2017-03-23	35.67	36.38	35.55	35.92	78553
2017-03-24	36.02	36.06	35.44	35.63	142289
2017-03-27	35.32	36.23	35.28	35.99	105796
2017-03-28	36.17	36.85	36.02	36.75	78089
2017-03-29	36.80	37.10	36.45	37.07	83865
2017-03-30	37.25	37.36	36.75	36.76	89881
2017-03-31	36.78	37.60	36.71	37.51	99986
2017-04-03	37.30	37.49	37.07	37.21	151129
2017-04-04	37.23	37.63	37.00	37.54	92972
2017-04-05	37.86	38.12	37.06	37.21	109363
2017-04-06	37.38	37.72	37.15	37.37	79227
2017-04-07	37.52	37.58	37.21	37.30	57584
2017-04-10	37.48	37.90	37.48	37.63	55520
2017-04-11	37.54	38.22	37.42	38.01	113036
2017-04-12	37.94	38.37	37.83	38.06	94152
2017-04-13	38.16	38.16	37.35	37.50	94385
2017-04-17	37.54	37.83	37.39	37.57	97313
2017-04-18	37.37	37.73	36.91	36.99	100750
2017-04-19	36.97	37.02	35.99	35.93	91267
2017-04-20	35.94	36.31	35.69	35.72	88655
2017-04-21	35.69	36.05	35.41	35.95	70341
2017-04-24	36.12	36.22	35.59	35.61	106239
2017-04-25	35.58	35.78	35.32	35.71	85659
2017-04-26	35.49	36.13	35.22	35.25	106592
2017-04-27	35.12	35.12	34.13	34.74	120426
2017-04-28	35.15	35.61	34.60	35.20	186167
2017-05-01	35.38	35.57	35.11	35.44	102171
2017-05-02	35.40	35.51	34.91	35.23	118968
2017-05-03	35.15	35.17	34.52	34.58	132458
2017-05-04	34.25	34.49	33.89	34.16	130872
2017-05-05	34.12	35.29	34.09	35.23	199423
2017-05-08	35.15	35.70	34.84	35.52	200220
2017-05-09	35.53	35.66	34.93	35.16	118412
2017-05-10	35.28	36.51	35.26	36.28	132375
2017-05-11	36.39	36.39	35.75	35.78	107709
2017-05-12	35.84	35.84	35.39	35.80	82116
2017-05-15	36.50	36.59	35.56	35.59	154449
2017-05-16	35.72	35.82	34.77	34.87	128041
2017-05-17	34.74	34.74	33.87	33.89	241870
2017-05-18	33.72	33.85	33.02	33.03	221183
2017-05-19	33.39	34.82	33.23	34.71	191807
2017-05-22	35.00	35.00	34.57	34.77	62362
2017-05-23	34.86	34.86	33.74	34.18	265360
2017-05-24	34.04	34.43	33.06	33.50	158355
2017-05-25	33.50	33.90	32.09	32.26	180584
2017-05-26	32.32	32.41	31.98	32.07	173139
2017-05-30	32.01	32.07	31.19	31.27	268750
2017-05-31	30.96	31.37	30.51	31.27	285323
2017-06-01	31.22	32.07	31.12	31.52	193794
2017-06-02	31.41	31.41	30.78	31.07	144053
2017-06-05	30.90	31.39	30.68	31.30	186346
2017-06-06	31.18	31.98	31.18	31.85	136357
2017-06-07	31.77	32.12	31.16	31.40	376404
2017-06-08	31.35	32.15	31.29	31.78	252015
2017-06-09	31.88	33.59	31.87	33.19	416211
2017-06-12	33.47	33.97	33.08	33.64	269187
2017-06-13	33.86	34.58	33.59	34.29	203066
2017-06-14	34.29	34.40	33.74	33.97	267318
2017-06-15	33.74	34.05	32.71	32.87	258001
2017-06-16	32.94	33.69	32.89	33.67	335474
2017-06-19	33.71	33.76	33.26	33.40	130455
2017-06-20	32.72	32.84	32.11	32.39	165291
2017-06-21	32.29	33.08	31.67	31.95	199170
2017-06-22	32.24	32.78	32.11	32.28	158863
2017-06-23	32.20	32.51	31.87	32.04	198647
2017-06-26	32.22	32.27	31.73	31.78	214867
2017-06-27	31.97	32.47	31.90	31.79	168265
2017-06-28	31.93	32.50	31.89	32.22	132273
2017-06-29	32.15	32.56	31.51	31.55	171951
2017-06-30	31.68	32.05	31.45	31.73	174184
2017-07-03	31.93	32.51	31.93	32.41	66551
2017-07-05	32.05	32.05	30.78	31.15	222075
2017-07-06	31.22	31.67	30.64	30.78	187702
2017-07-07	30.71	30.71	29.91	30.11	157258
2017-07-10	30.01	30.74	29.94	30.66	207733
2017-07-11	30.60	30.69	29.92	29.97	284898
2017-07-12	30.42	31.85	30.40	31.04	297504
2017-07-13	31.17	31.32	30.85	31.15	184610
2017-07-14	31.28	31.48	31.02	31.16	158397
2017-07-17	31.14	31.40	30.85	30.94	138744
2017-07-18	31.19	31.29	30.81	30.92	105899
2017-07-19	30.91	31.89	30.91	31.74	191186
2017-07-20	32.00	32.51	31.35	31.37	196723
2017-07-21	31.43	31.71	31.25	31.48	138332
2017-07-24	31.51	31.81	31.34	31.51	138074
2017-07-25	31.81	32.51	31.81	31.97	152730
2017-07-26	33.15	33.50	32.12	33.31	231522
2017-07-27	34.13	34.25	33.39	33.72	289990
2017-07-28	33.79	34.29	33.48	33.56	143362
2017-07-31	33.57	33.77	32.68	32.96	93828
2017-08-01	32.97	32.97	32.18	32.49	116292
2017-08-02	32.28	32.92	32.19	32.69	149168
2017-08-03	32.70	32.75	31.41	31.56	157653
2017-08-04	31.60	32.29	31.42	32.21	150564
2017-08-07	31.98	32.07	31.64	32.06	56166
2017-08-08	31.82	32.07	31.55	32.04	151046
2017-08-09	32.09	32.23	31.54	31.59	106741
2017-08-10	31.63	31.91	31.12	31.26	137798
2017-08-11	31.00	31.42	30.51	31.12	201915
2017-08-14	31.20	31.50	30.62	30.67	125048
2017-08-15	30.57	30.78	30.37	30.46	73302
2017-08-16	30.46	30.96	30.26	30.45	262237
2017-08-17	30.46	30.92	30.43	30.51	209412
2017-08-18	30.87	31.43	30.59	31.30	199396
2017-08-21	31.22	31.24	30.64	30.67	181580
2017-08-22	30.72	31.37	30.72	31.06	122484
2017-08-23	30.93	31.84	30.90	31.57	140202
2017-08-24	31.51	31.85	31.46	31.77	120973
2017-08-25	31.93	32.09	31.50	31.90	110156
2017-08-28	32.00	32.00	31.35	31.27	152567
2017-08-29	31.11	31.63	31.05	31.59	106760
2017-08-30	31.39	31.64	31.20	31.61	125922
2017-08-31	31.78	32.81	31.68	32.61	197694
2017-09-01	32.67	33.82	32.67	33.67	193804
2017-09-05	33.90	34.07	33.43	33.49	198888
2017-09-06	33.63	34.04	33.01	33.79	270637
2017-09-07	33.80	34.19	33.36	34.13	165322
2017-09-08	34.00	34.15	33.37	33.45	107286
2017-09-11	33.55	34.23	33.50	34.08	98091
2017-09-12	34.10	34.45	33.95	34.42	121256
2017-09-13	34.51	36.13	34.46	36.06	239716
2017-09-14	36.31	37.06	36.27	36.85	289203
2017-09-15	37.02	37.34	36.68	36.85	202941
2017-09-18	36.84	37.27	36.65	36.82	121945
2017-09-19	36.98	37.20	36.65	37.00	159395
2017-09-20	37.17	37.89	37.05	37.46	183120
2017-09-21	37.24	37.39	36.88	37.24	144925
2017-09-22	37.04	37.45	36.77	37.06	111408
2017-09-25	37.25	37.55	37.04	37.06	162703
2017-09-26	37.01	37.09	36.54	36.58	197680
2017-09-27	36.62	36.93	36.37	36.30	155669
2017-09-28	36.51	36.54	35.69	36.02	166396
2017-09-29	35.85	35.94	35.41	35.58	121547
2017-10-02	35.20	35.40	34.94	35.34	199430
2017-10-03	35.16	35.36	35.11	35.19	99144
2017-10-04	35.20	35.28	34.78	35.04	108140
2017-10-05	34.99	35.44	34.75	35.06	97945
2017-10-06	34.76	34.76	34.37	34.44	132576
2017-10-09	34.66	34.66	34.40	34.59	801791
2017-10-10	34.86	34.91	34.34	34.36	88738
2017-10-11	34.53	34.58	33.95	34.21	110494
2017-10-12	33.78	34.14	33.55	33.87	133628
2017-10-13	34.16	34.73	34.11	34.12	110651
2017-10-16	34.32	34.70	34.02	34.51	117492
2017-10-17	34.54	34.98	34.42	34.85	133987
2017-10-18	34.91	35.22	34.55	34.59	208936
2017-10-19	34.38	34.68	34.19	34.63	138693
2017-10-20	34.39	34.50	33.19	33.80	191725
2017-10-23	33.85	34.00	33.56	33.61	110517
2017-10-24	33.63	33.92	33.43	33.52	78539
2017-10-25	33.47	33.57	32.61	32.80	111582
2017-10-26	32.99	32.99	32.54	32.95	105921
2017-10-27	32.75	33.97	32.49	33.93	119718
2017-10-30	33.33	34.15	33.11	33.87	167442
2017-10-31	33.89	34.27	33.40	34.13	118154
2017-11-01	34.49	35.44	34.49	35.14	134136
2017-11-02	35.21	35.58	34.99	35.19	122207
2017-11-03	35.45	35.86	35.21	35.85	157570
2017-11-06	35.99	37.38	35.99	37.36	163958
2017-11-07	37.27	37.56	37.03	37.33	215033
2017-11-08	37.32	37.71	36.92	37.59	173434
2017-11-09	37.54	38.05	37.46	37.97	151929
2017-11-10	37.82	38.16	37.44	37.52	124339
2017-11-13	37.39	37.53	36.96	37.03	133589
2017-11-14	36.82	36.86	35.93	36.10	175903
2017-11-15	35.57	36.06	35.26	35.76	136280
2017-11-16	35.78	35.83	35.36	35.74	225534
2017-11-17	35.90	36.18	35.61	35.89	239879
2017-11-20	35.78	35.78	34.98	35.08	130544
2017-11-21	35.36	35.59	34.67	34.88	133877
2017-11-22	35.31	35.60	35.17	35.22	127551
2017-11-24	35.51	36.03	35.45	35.84	72609
2017-11-27	35.77	35.77	34.61	34.67	123475
2017-11-28	34.57	34.81	34.46	34.57	103494
2017-11-29	34.59	35.08	34.38	34.64	114124
2017-11-30	34.86	35.53	34.86	35.25	136310
2017-12-01	35.82	36.13	35.27	35.40	215973
2017-12-04	35.44	35.44	34.43	34.56	226994
2017-12-05	34.47	34.73	33.87	33.98	154261
2017-12-06	33.76	33.80	32.71	32.99	222180
2017-12-07	32.89	32.98	32.18	32.36	270178
2017-12-08	32.63	32.91	32.43	32.71	107935
2017-12-11	32.76	33.90	32.68	33.81	201699
2017-12-12	33.89	35.45	33.89	34.20	321994
2017-12-13	34.29	34.39	33.33	33.39	225112
2017-12-14	33.20	33.64	33.11	33.17	185683
2017-12-15	33.43	33.62	33.05	33.07	376296
2017-12-18	33.25	33.56	32.92	33.10	186622
2017-12-19	33.25	33.62	33.02	33.21	223341
2017-12-20	33.41	34.52	33.15	34.39	189573
2017-12-21	34.51	36.05	34.40	35.81	234127
2017-12-22	35.70	35.84	35.11	35.47	140286
2017-12-26	35.60	36.20	35.44	36.17	94428
2017-12-27	35.97	36.19	35.69	35.69	130816
2017-12-28	35.86	36.56	35.86	36.39	106549
2017-12-29	36.40	36.66	36.14	36.32	108743
2018-01-02	36.50	37.48	36.50	37.43	163260
2018-01-03	37.61	38.09	37.40	37.81	195831
2018-01-04	37.89	38.04	37.20	37.96	224027
2018-01-05	37.95	38.17	37.57	37.61	146559
2018-01-08	37.70	37.70	37.10	37.54	142133
2018-01-09	37.58	38.43	37.58	38.09	159787
2018-01-10	38.25	38.62	37.58	37.65	184517
2018-01-11	37.87	38.69	37.81	38.23	190070
2018-01-12	38.27	38.95	38.04	38.72	139733
2018-01-16	39.35	39.53	38.78	38.90	261143
2018-01-17	38.93	40.13	38.87	39.86	236674
2018-01-18	39.82	39.82	39.17	39.32	126280
2018-01-19	39.12	39.45	38.67	39.21	214218
2018-01-22	39.32	40.16	39.15	40.16	224219
2018-01-23	40.17	40.58	39.74	40.34	100624
2018-01-24	40.58	40.59	39.87	40.22	136159
2018-01-25	40.43	40.48	39.45	39.62	172744
2018-01-26	39.70	40.04	39.59	39.81	117596
2018-01-29	39.54	39.88	39.02	38.92	201168
2018-01-30	38.59	38.59	37.78	37.87	183312
2018-01-31	38.06	38.20	37.43	37.80	203087
2018-02-01	37.82	38.34	37.49	38.25	220341
2018-02-02	37.53	37.54	36.42	36.61	202974
2018-02-05	36.10	36.48	35.45	35.60	216508
2018-02-06	34.95	36.04	34.74	35.78	251401
2018-02-07	35.68	36.00	34.43	34.44	357583
2018-02-08	34.54	34.74	33.05	33.05	402653
2018-02-09	33.29	33.29	31.88	32.96	266645
2018-02-12	34.09	34.33	33.37	33.60	232442
2018-02-13	33.33	33.39	32.37	32.69	242478
2018-02-14	32.34	33.91	32.24	33.82	187491
2018-02-15	33.82	34.00	32.83	33.72	152882
2018-02-16	33.48	33.90	33.35	33.79	193814
2018-02-20	33.82	34.06	33.48	33.67	176679
2018-02-21	33.50	33.79	33.06	33.06	146320
2018-02-22	33.33	33.98	33.12	33.46	135879
2018-02-23	33.67	34.57	33.67	34.56	149498
2018-02-26	34.62	34.85	34.24	34.40	143057
2018-02-27	34.31	34.48	33.86	33.86	141916
2018-02-28	34.00	34.06	32.93	32.93	267226
2018-03-01	33.10	33.10	31.37	31.62	387518
2018-03-02	31.37	32.11	30.97	32.09	296443
2018-03-05	31.83	32.31	31.76	31.81	190467
2018-03-06	32.19	32.19	31.69	31.79	141008
2018-03-07	31.60	32.03	31.27	31.35	277373
2018-03-08	31.33	31.43	30.87	31.28	142573
2018-03-09	31.58	31.90	31.40	31.69	149752
2018-03-12	31.68	31.93	31.22	31.43	138325
2018-03-13	31.55	31.74	30.62	30.76	197553
2018-03-14	31.00	31.01	30.51	30.61	139776
2018-03-15	30.67	30.79	30.18	30.65	292101
2018-03-16	30.65	31.17	30.61	30.78	184054
2018-03-19	30.64	30.90	30.46	30.57	226209
2018-03-20	30.83	31.11	30.80	30.99	136844
2018-03-21	31.26	32.11	31.26	31.90	254880
2018-03-22	31.58	31.75	31.18	31.53	162734
2018-03-23	31.93	32.17	31.24	31.32	143932
2018-03-26	31.63	31.81	31.07	31.78	154752
2018-03-27	31.84	32.00	31.25	31.19	121426
2018-03-28	31.19	31.42	31.04	31.21	192271
2018-03-29	31.34	32.33	31.28	32.28	199481
2018-04-02	32.11	32.11	31.05	31.47	285387
2018-04-03	31.71	32.12	31.42	32.04	147637
2018-04-04	31.53	31.83	31.20	31.79	126588
2018-04-05	31.90	33.13	31.87	33.03	186478
2018-04-06	32.88	33.11	32.19	32.55	124610
2018-04-09	32.80	33.11	32.45	32.48	87259
2018-04-10	33.10	33.58	32.67	33.44	172873
2018-04-11	33.38	34.37	33.38	34.26	133576
2018-04-12	34.20	34.99	34.05	34.79	135366
2018-04-13	34.97	35.19	34.59	34.96	125380
2018-04-16	35.41	35.42	33.45	34.02	378033
2018-04-17	33.72	34.72	33.72	34.57	269027
2018-04-18	34.80	36.93	34.79	36.57	314073
2018-04-19	36.63	37.07	36.12	36.34	126093
2018-04-20	36.04	36.14	35.48	35.94	130118
2018-04-23	35.68	36.19	35.51	36.07	104040
2018-04-24	36.22	36.35	35.23	35.53	123723
2018-04-25	35.23	35.78	34.98	35.47	175496
2018-04-26	35.74	35.93	34.88	34.77	100625
2018-04-27	34.28	34.58	33.55	33.58	190315
2018-04-30	33.54	34.37	33.54	33.81	144657
2018-05-01	33.68	33.70	32.86	33.29	128868
2018-05-02	33.26	33.71	32.96	33.31	88786
2018-05-03	33.23	33.46	32.95	33.13	150900
2018-05-04	33.08	33.82	32.74	33.78	124376
2018-05-07	34.10	34.44	33.81	33.93	175539
2018-05-08	33.76	34.48	33.14	34.27	191427
2018-05-09	34.83	35.12	34.30	34.42	203515
2018-05-10	34.68	35.07	34.65	34.91	177281
2018-05-11	34.95	34.95	34.28	34.51	126914
2018-05-14	34.80	34.87	34.45	34.51	66628
2018-05-15	34.25	34.49	33.70	34.16	153998
2018-05-16	34.15	34.38	33.99	34.18	334439
2018-05-17	34.44	36.30	34.37	36.20	286509
2018-05-18	36.07	37.18	35.91	36.59	253527
2018-05-21	36.76	36.94	36.10	36.52	102228
2018-05-22	36.91	37.89	36.17	36.25	189828
2018-05-23	36.04	36.04	35.21	35.79	156448
2018-05-24	35.28	35.69	34.90	35.50	137400
2018-05-25	34.67	34.86	34.18	34.76	151484
2018-05-29	34.23	34.23	33.44	33.58	258771
2018-05-30	33.82	35.03	33.76	34.53	208280
2018-05-31	34.24	35.13	34.06	35.07	246676
2018-06-01	35.13	35.92	35.04	35.62	163926
2018-06-04	35.62	35.94	34.68	34.79	128641
2018-06-05	34.68	35.16	34.14	34.91	117722
2018-06-06	35.00	35.25	34.56	34.82	132327
2018-06-07	35.17	35.88	34.80	35.17	300794
2018-06-08	35.19	35.44	34.95	35.30	176942
2018-06-11	35.21	35.61	34.78	35.52	155985
2018-06-12	35.61	36.39	35.17	35.95	296726
2018-06-13	35.89	35.97	35.26	35.30	158551
2018-06-14	35.52	35.52	34.69	35.00	202847
2018-06-15	34.82	34.92	33.53	33.74	425599
2018-06-18	33.76	34.46	33.76	34.30	105198
2018-06-19	33.63	34.01	33.45	33.81	104413
2018-06-20	34.18	34.48	33.99	34.43	87843
2018-06-21	34.23	34.32	33.49	33.67	80731
2018-06-22	34.64	35.21	34.54	35.01	118200
2018-06-25	34.97	35.01	34.11	34.15	79064
2018-06-26	34.38	35.32	34.38	35.17	130407
2018-06-27	35.40	36.06	35.36	35.26	157109
2018-06-28	35.34	35.82	35.29	35.40	115334
2018-06-29	35.81	36.27	35.63	36.01	97185
2018-07-02	35.69	35.84	35.41	35.53	40641
2018-07-03	35.96	36.71	35.73	36.05	57201
2018-07-05	36.12	36.17	35.47	35.70	116888
2018-07-06	35.44	36.44	35.44	36.41	93712
2018-07-09	36.64	36.83	36.50	36.58	99957
2018-07-10	36.77	37.19	36.61	37.16	117616
2018-07-11	37.08	37.81	36.70	36.86	222653
2018-07-12	37.02	37.47	36.95	37.16	110818
2018-07-13	37.31	37.35	36.33	36.98	194972
2018-07-16	36.80	36.83	35.78	35.94	278255
2018-07-17	35.74	36.39	35.33	36.21	141232
2018-07-18	36.06	36.23	35.53	36.11	119744
2018-07-19	35.91	36.47	35.65	35.72	94126
2018-07-20	35.87	36.13	35.61	35.72	92633
2018-07-23	35.91	35.91	35.27	35.58	105457
2018-07-24	35.86	36.39	35.70	36.09	75106
2018-07-25	36.27	36.58	35.99	36.53	77243
2018-07-26	36.53	36.71	36.27	36.49	63879
2018-07-27	36.44	36.53	35.79	36.19	156936
2018-07-30	35.70	36.26	34.26	34.34	234689
2018-07-31	34.38	34.51	32.97	34.38	188330
2018-08-01	34.18	34.43	33.60	34.04	182710
2018-08-02	33.71	34.04	33.36	33.49	190887
2018-08-03	33.49	33.64	33.33	33.51	123390
2018-08-06	33.78	34.05	33.61	33.72	54643
2018-08-07	34.03	34.03	32.86	32.90	106586
2018-08-08	32.73	32.82	32.10	32.62	116498
2018-08-09	32.65	32.81	32.37	32.55	118309
2018-08-10	32.42	32.52	31.93	32.22	148050
2018-08-13	32.20	32.35	31.42	31.64	94844
2018-08-14	31.91	32.21	31.72	31.93	184547
2018-08-15	31.56	31.67	30.33	30.61	215935
2018-08-16	30.59	30.94	30.49	30.55	149759
2018-08-17	30.80	31.00	30.39	30.68	137280
2018-08-20	30.70	30.70	30.22	30.51	218301
2018-08-21	30.80	31.57	30.72	31.12	157433
2018-08-22	31.48	32.28	31.48	32.11	167402
2018-08-23	31.91	31.91	31.48	31.71	96763
2018-08-24	32.08	32.44	31.95	32.12	84909
2018-08-27	32.36	32.59	32.20	32.29	162532
2018-08-28	32.47	32.68	32.04	32.15	124198
2018-08-29	32.39	32.67	32.15	32.35	85212
2018-08-30	32.35	32.41	31.77	32.09	78426
2018-08-31	31.87	31.97	31.40	31.70	92119
2018-09-04	31.63	31.70	30.77	30.82	127436
2018-09-05	30.66	30.78	30.17	30.77	146618
2018-09-06	30.71	31.09	30.49	30.94	156072
2018-09-07	30.74	31.39	30.48	31.29	141204
2018-09-10	31.53	31.54	30.89	31.08	112354
2018-09-11	31.02	31.73	30.59	31.59	176326
2018-09-12	31.75	32.30	31.64	32.15	179571
2018-09-13	32.19	32.27	31.75	31.97	109580
2018-09-14	31.90	32.06	31.33	31.44	137609
2018-09-17	31.60	31.63	31.25	31.36	101668
2018-09-18	32.11	32.23	31.88	32.09	169556
2018-09-19	32.34	33.03	32.24	32.77	157865
2018-09-20	33.02	33.13	31.98	32.59	196708
2018-09-21	32.64	32.96	32.46	32.66	149562
2018-09-24	32.95	33.54	32.95	33.30	152832
2018-09-25	33.62	33.90	33.46	33.50	114344
2018-09-26	33.44	33.60	32.49	32.36	138328
2018-09-27	32.66	32.71	32.32	32.44	143451
2018-09-28	32.39	33.37	32.39	32.94	131896
2018-10-01	33.34	33.64	33.31	33.49	104595
2018-10-02	33.47	33.52	32.98	33.06	73097
2018-10-03	33.13	33.92	32.97	33.84	153881
2018-10-04	33.66	33.84	33.16	33.44	142517
2018-10-05	33.42	33.51	32.68	32.89	126306
2018-10-08	32.65	32.87	32.33	32.58	48012
2018-10-09	32.77	32.92	32.19	32.71	98862
2018-10-10	32.58	32.72	31.07	31.24	240995
2018-10-11	31.00	31.22	30.37	30.63	200863
2018-10-12	31.26	31.44	30.67	31.03	178584
2018-10-15	31.29	31.37	30.24	30.25	252411
2018-10-16	30.45	31.16	30.36	31.10	136851
2018-10-17	30.95	30.95	30.23	30.39	134963
2018-10-18	30.11	30.17	29.04	29.30	271518
2018-10-19	29.46	29.67	28.94	29.02	149646
2018-10-22	29.02	29.29	28.78	29.20	217855
2018-10-23	28.65	28.97	27.85	28.91	468946
2018-10-24	29.15	29.21	28.00	28.00	446418
2018-10-25	28.22	28.31	26.09	27.18	836288
2018-10-26	26.58	27.65	26.27	27.17	465726
2018-10-29	27.41	27.41	26.05	26.25	455558
2018-10-30	26.10	26.42	25.83	26.33	455507
2018-10-31	26.61	27.68	26.46	26.56	1017698
2018-11-01	26.88	27.61	26.80	27.00	307655
2018-11-02	27.10	27.10	25.48	25.97	647216
2018-11-05	26.29	26.56	25.70	26.14	732538
2018-11-06	26.22	26.29	25.44	25.61	586821
2018-11-07	26.00	26.12	25.28	25.64	283702
2018-11-08	25.53	25.58	24.27	24.67	457844
2018-11-09	24.35	24.35	23.54	23.97	656717
2018-11-12	24.13	24.36	23.53	23.53	592940
2018-11-13	23.51	23.89	23.07	23.47	541083
2018-11-14	23.84	24.78	23.80	24.46	482927
2018-11-15	24.39	25.51	24.39	25.07	480202
2018-11-16	25.34	25.57	24.64	25.17	374878
2018-11-19	24.98	25.65	24.81	25.50	399411
2018-11-20	24.96	25.08	24.05	24.15	374354
2018-11-21	24.56	25.79	24.56	25.27	459756
2018-11-23	25.19	25.29	24.56	24.61	287656
2018-11-26	25.12	25.32	24.55	24.61	473689
2018-11-27	24.60	24.93	24.28	24.59	311696
2018-11-28	24.53	24.95	24.45	24.59	343808
2018-11-29	24.75	25.78	24.72	25.37	365810
2018-11-30	25.14	25.22	24.57	24.88	715263
2018-12-03	25.86	26.43	25.12	25.38	495333
2018-12-04	25.40	25.55	24.44	24.61	401319
2018-12-06	23.96	24.00	23.42	23.75	380984
2018-12-07	24.48	24.95	23.40	23.49	446816
2018-12-10	23.11	23.40	22.62	22.82	321512
2018-12-11	23.35	23.67	22.75	22.92	557192
2018-12-12	23.29	23.53	22.43	22.44	394626
2018-12-13	22.42	23.06	22.16	22.58	426866
2018-12-14	22.29	22.85	21.55	21.62	583946
2018-12-17	21.55	21.69	20.84	20.89	773742
2018-12-18	20.87	20.97	19.95	20.04	1175391
2018-12-19	20.16	22.03	20.16	21.40	838400
2018-12-20	21.11	22.07	21.09	21.17	462881
2018-12-21	21.13	21.49	20.54	21.00	742258
2018-12-24	20.68	20.70	19.89	19.93	288073
2018-12-26	20.09	21.15	19.43	21.14	313285
2018-12-27	20.56	20.73	19.53	20.11	483327
2018-12-28	20.08	20.88	19.99	20.47	462524
2018-12-31	20.64	21.24	20.37	21.07	313125
2019-01-02	20.71	22.04	20.45	21.78	261831
2019-01-03	21.92	22.33	21.47	22.05	375394
2019-01-04	22.59	23.19	22.31	22.90	564871
2019-01-07	23.29	23.40	22.64	23.13	466711
2019-01-08	23.52	23.52	22.37	22.48	468799
2019-01-09	22.79	23.17	22.57	23.06	404180
2019-01-10	22.84	24.04	22.73	23.82	358244
2019-01-11	23.67	24.13	23.42	24.09	543664
2019-01-14	23.90	24.42	23.77	23.94	427368
2019-01-15	24.06	24.35	24.00	24.25	304511
2019-01-16	24.29	24.61	24.21	24.32	593423
2019-01-17	24.18	24.96	24.10	24.84	346634
2019-01-18	25.03	25.25	24.53	24.61	495476
2019-01-22	24.45	24.63	24.06	24.34	1044169
2019-01-23	24.37	24.39	22.91	23.06	485469
2019-01-24	23.05	23.18	22.43	22.81	323933
2019-01-25	23.12	23.47	22.96	23.38	202045
2019-01-28	22.99	23.56	22.92	23.44	402512
2019-01-29	23.62	24.05	23.62	23.76	215762
2019-01-30	24.01	24.60	23.70	24.42	294815
2019-01-31	24.56	25.07	24.38	24.55	298356
2019-02-01	24.62	24.71	24.34	24.43	428640
2019-02-04	24.32	24.63	24.15	24.63	774038
2019-02-05	24.56	24.87	24.36	24.36	211086
2019-02-06	24.13	24.83	24.11	24.70	231458
2019-02-07	24.55	24.59	23.55	23.79	346192
2019-02-08	23.79	23.87	23.29	23.58	204503
2019-02-11	23.38	23.77	23.12	23.65	140551
2019-02-12	23.91	24.32	23.65	23.94	234133
2019-02-13	24.06	24.80	23.98	24.32	262854
2019-02-14	24.12	24.52	24.04	24.29	313709
2019-02-15	24.55	24.83	24.41	24.66	234603
2019-02-19	24.60	25.28	24.26	25.19	310371
2019-02-20	25.17	25.67	25.07	25.53	295899
2019-02-21	25.48	25.57	24.60	24.79	391260
2019-02-22	25.04	25.42	25.03	25.15	324091
2019-02-25	25.15	25.35	24.78	25.24	354018
2019-02-26	25.24	25.61	25.03	25.14	205274
2019-02-27	25.40	25.84	25.14	25.66	211160
2019-02-28	25.99	26.15	25.33	25.58	457798
2019-03-01	25.67	26.13	25.44	25.51	461159
2019-03-04	25.71	26.41	25.40	26.35	641070
2019-03-05	26.49	27.04	26.21	26.56	491267
2019-03-06	26.50	26.75	26.00	26.05	288359
2019-03-07	26.13	26.33	25.79	25.90	518033
2019-03-08	25.90	25.90	24.75	25.19	509551
2019-03-11	25.40	25.47	24.97	25.13	905029
2019-03-12	25.25	25.36	24.50	24.57	613980
2019-03-13	24.81	24.97	24.52	24.79	484757
2019-03-14	24.76	24.95	24.64	24.68	434715
2019-03-15	24.67	24.95	24.54	24.90	519202
2019-03-18	24.96	25.47	24.88	25.46	863741
2019-03-19	25.89	25.89	25.00	25.05	226938
2019-03-20	25.05	25.78	24.71	25.63	295470
2019-03-21	25.52	25.91	25.43	25.72	317382
2019-03-22	25.50	25.50	24.72	24.98	260973
2019-03-25	24.92	25.02	24.56	24.83	209741
2019-03-26	25.17	25.45	25.09	25.15	181268
2019-03-27	25.12	25.23	24.60	24.67	258527
2019-03-28	24.53	24.72	24.42	24.63	222823
2019-03-29	24.99	25.10	24.65	24.70	215860
2019-04-01	24.94	25.15	24.89	25.07	541512
2019-04-02	25.12	25.12	24.67	24.83	287643
2019-04-03	24.83	25.05	24.46	24.62	568991
2019-04-04	24.62	24.79	24.16	24.55	407945
2019-04-05	24.55	25.26	24.55	25.24	239865
2019-04-08	25.30	25.78	25.26	25.47	284864
2019-04-09	25.47	25.57	25.09	25.41	231522
2019-04-10	25.51	25.80	25.38	25.51	499562
2019-04-11	25.39	25.58	25.03	25.44	245506
2019-04-12	25.90	26.36	25.73	26.35	630480
2019-04-15	26.29	26.51	26.09	26.32	491960
2019-04-16	26.38	26.49	26.11	26.45	142684
2019-04-17	26.60	27.10	26.60	27.00	404963
2019-04-18	26.92	26.99	25.93	26.39	363984
2019-04-22	26.67	27.29	26.67	27.28	235295
2019-04-23	27.33	27.48	27.05	27.29	348827
2019-04-24	27.41	27.41	26.55	26.59	222377
2019-04-25	26.58	26.74	26.25	26.54	307126
2019-04-26	26.58	26.60	25.66	25.92	360477
2019-04-29	25.95	25.96	25.63	25.73	214777
2019-04-30	25.86	25.98	25.35	25.56	200139
2019-05-01	25.55	25.55	24.50	24.51	424902
2019-05-02	24.23	24.35	23.69	23.70	323436
2019-05-03	23.82	24.13	23.46	24.08	350781
2019-05-06	23.69	23.88	23.44	23.85	274002
2019-05-07	23.55	23.65	22.72	22.95	436707
2019-05-08	22.99	23.87	22.95	23.74	392538
2019-05-09	23.42	23.74	23.20	23.51	336876
2019-05-10	23.57	23.71	23.18	23.53	250696
2019-05-13	23.47	23.70	22.92	23.17	285619
2019-05-14	23.44	23.55	23.12	23.34	564129
2019-05-15	23.07	23.38	22.82	23.32	691860
2019-05-16	23.45	23.89	23.38	23.45	334726
2019-05-17	23.31	23.40	23.00	23.02	265873
2019-05-20	22.97	23.10	22.46	22.77	489729
2019-05-21	22.99	23.08	22.73	22.97	700365
2019-05-22	22.91	22.98	22.20	22.31	546617
2019-05-23	21.82	21.84	21.27	21.40	506629
2019-05-24	21.70	21.76	21.27	21.73	333562
2019-05-28	22.16	22.31	21.97	22.05	523616
2019-05-29	21.78	22.19	21.68	21.76	514032
2019-05-30	21.82	21.86	21.26	21.29	360696
2019-05-31	20.89	21.15	20.68	20.96	480730
2019-06-03	21.26	21.39	20.93	21.16	328747
2019-06-04	21.36	21.59	21.06	21.52	399795
2019-06-05	21.46	21.58	20.79	20.91	419509
2019-06-06	20.92	21.33	20.85	21.27	294730
2019-06-07	21.34	21.52	21.03	21.43	328712
2019-06-10	21.46	21.75	21.09	21.10	400576
2019-06-11	21.30	21.37	20.56	20.60	709233
2019-06-12	20.44	20.58	20.05	20.07	505070
2019-06-13	20.48	20.48	20.16	20.31	434355
2019-06-14	20.40	20.55	19.87	19.94	564189
2019-06-17	19.83	20.45	19.79	20.44	438603
2019-06-18	20.58	20.84	20.30	20.69	403341
2019-06-19	20.72	21.03	20.47	20.92	329959
2019-06-20	21.42	22.09	21.41	21.65	622355
2019-06-21	21.60	21.76	21.37	21.53	385217
2019-06-24	21.52	21.69	21.27	21.58	248815
2019-06-25	21.51	21.78	21.42	21.56	272698
2019-06-26	21.94	22.35	21.87	22.14	291451
2019-06-27	22.15	22.23	21.60	21.60	290193
2019-06-28	21.57	21.76	21.49	21.73	348187
2019-07-01	22.12	22.34	21.67	21.83	210715
2019-07-02	21.80	21.91	20.86	20.88	788495
2019-07-03	20.98	21.22	20.82	21.19	304368
2019-07-05	21.38	21.71	21.21	21.71	464612
2019-07-08	21.67	21.87	21.60	21.68	379297
2019-07-09	21.57	21.72	21.31	21.64	674978
2019-07-10	21.97	22.32	21.77	21.90	611521
2019-07-11	22.00	22.00	21.64	21.73	620486
2019-07-12	21.76	21.94	21.61	21.90	584437
2019-07-15	22.01	22.18	21.80	21.96	627164
2019-07-16	21.99	22.05	21.39	21.55	557940
2019-07-17	21.57	21.59	21.12	21.12	395315
2019-07-18	21.03	21.06	20.06	20.07	835024
2019-07-19	20.10	20.15	19.65	19.98	714790
2019-07-22	20.00	20.15	19.71	19.90	911672
2019-07-23	20.00	20.07	19.85	19.97	437717
2019-07-24	19.98	20.48	19.64	19.66	497421
2019-07-25	19.73	19.81	19.04	19.09	734809
2019-07-26	19.14	19.22	18.44	18.46	726410
2019-07-29	18.51	18.51	16.83	16.87	1869444
2019-07-30	17.02	17.65	16.67	17.37	1266332
2019-07-31	17.49	18.27	17.46	17.94	693925
2019-08-01	17.67	17.68	17.21	17.46	996971
2019-08-02	17.58	17.69	16.69	16.81	854318
2019-08-05	16.67	16.76	16.29	16.42	659214
2019-08-06	16.58	16.66	15.54	15.57	1199374
2019-08-07	15.51	15.68	14.81	15.58	1214716
2019-08-08	15.66	15.85	15.41	15.75	616235
2019-08-09	15.97	16.04	15.52	15.58	390041
2019-08-12	15.48	15.64	14.97	15.02	611904
2019-08-13	14.93	15.61	14.91	15.39	953051
2019-08-14	15.03	15.12	14.63	14.76	742297
2019-08-15	14.65	14.70	14.36	14.64	555565
2019-08-16	14.71	15.13	14.62	15.01	466072
2019-08-19	15.24	15.31	15.01	15.29	490749
2019-08-20	15.19	15.30	14.91	14.98	390565
2019-08-21	15.21	15.42	14.98	15.05	318547
2019-08-22	15.13	15.15	14.79	14.80	483314
2019-08-23	14.65	14.67	14.09	14.09	947176
2019-08-26	14.29	14.38	13.96	14.04	638609
2019-08-27	14.19	14.20	13.76	13.93	605162
2019-08-28	14.06	14.84	14.00	14.57	2041548
2019-08-29	14.75	14.82	14.46	14.54	839051
2019-08-30	14.60	14.60	14.12	14.24	573319
2019-09-03	14.09	14.15	13.62	14.10	1695868
2019-09-04	14.51	14.57	14.32	14.56	1572541
2019-09-05	14.81	15.07	14.57	15.04	1334532
2019-09-06	15.05	15.32	14.82	15.20	939550
2019-09-09	15.50	15.85	15.46	15.74	1341236
2019-09-10	15.75	16.28	15.75	15.97	1213392
2019-09-11	16.10	16.50	15.74	16.00	1428471
2019-09-12	15.75	16.09	15.47	15.98	1031544
2019-09-13	16.24	16.46	16.01	16.39	1243940
2019-09-16	17.98	18.49	17.29	18.29	2690426
2019-09-17	18.29	18.29	17.32	17.39	2504132
2019-09-18	17.17	17.24	16.86	17.11	938974
2019-09-19	17.35	17.42	17.13	17.23	638213
2019-09-20	17.27	17.63	17.23	17.44	1094117
2019-09-23	17.45	17.56	17.24	17.45	663503
2019-09-24	17.44	17.44	16.87	16.96	936020
2019-09-25	16.90	17.10	16.58	17.08	813305
2019-09-26	17.04	17.15	16.82	16.88	759507
2019-09-27	16.80	17.08	16.67	16.96	728672
2019-09-30	16.88	17.07	16.63	16.71	714441
2019-10-01	16.76	16.94	15.80	15.90	1127497
2019-10-02	15.67	15.74	15.06	15.16	1726433
2019-10-03	15.05	15.54	14.88	15.54	1399433
2019-10-04	15.60	15.77	15.14	15.29	612851
2019-10-07	15.39	15.39	14.94	14.94	1208421
2019-10-08	14.83	14.87	14.51	14.52	1111317
2019-10-09	14.74	14.81	14.30	14.43	729491
2019-10-10	14.50	14.79	14.40	14.76	816368
2019-10-11	14.99	15.23	14.97	15.14	857170
2019-10-14	15.00	15.18	14.73	14.99	535567
2019-10-15	14.98	15.48	14.84	15.16	766188
2019-10-16	15.14	15.56	15.06	15.22	795031
2019-10-17	15.29	15.40	15.06	15.22	637637
2019-10-18	15.24	15.31	14.74	14.74	1063844
2019-10-21	14.76	15.31	14.70	15.07	802169
2019-10-22	15.15	15.58	14.89	15.39	912491
2019-10-23	15.37	15.81	15.15	15.56	734856
2019-10-24	15.64	15.69	15.24	15.27	583191
2019-10-25	15.25	15.65	15.06	15.61	757025
2019-10-28	15.70	15.89	15.40	15.43	809708
2019-10-29	15.38	15.44	15.17	15.16	1381709
2019-10-30	15.22	15.25	14.67	14.67	1405902
2019-10-31	14.46	14.50	13.01	13.23	3303521
2019-11-01	13.38	13.96	13.28	13.92	1443072
2019-11-04	14.07	15.23	14.01	15.23	2176787
2019-11-05	15.25	15.83	15.23	15.33	2126475
2019-11-06	15.33	15.38	14.78	14.81	1031988
2019-11-07	15.13	15.31	14.93	15.01	865555
2019-11-08	14.84	15.06	14.55	15.01	1103178
2019-11-11	14.95	15.14	14.67	15.04	688121
2019-11-12	15.05	15.28	14.68	14.76	976586
2019-11-13	14.72	14.79	14.55	14.62	594978
2019-11-14	14.64	14.89	14.37	14.42	784950
2019-11-15	14.46	14.98	14.46	14.79	654251
2019-11-18	14.73	14.88	14.49	14.58	907760
2019-11-19	14.50	14.57	14.26	14.36	967315
2019-11-20	14.36	14.92	14.18	14.60	1095633
2019-11-21	14.69	15.06	14.57	15.00	964760
2019-11-22	15.06	15.15	14.74	14.82	860392
2019-11-25	14.82	15.07	14.49	14.89	1044786
2019-11-26	14.86	14.92	14.47	14.55	1278345
2019-11-27	14.56	14.77	14.47	14.77	667740
2019-11-29	14.62	14.67	14.37	14.42	706261
2019-12-02	14.48	14.54	14.00	14.01	1115592
2019-12-03	13.90	14.07	13.58	13.94	1275759
2019-12-04	14.21	14.59	14.11	14.50	1024921
2019-12-05	14.63	14.78	14.31	14.33	908975
2019-12-06	14.31	14.78	14.28	14.77	1173173
2019-12-09	14.67	15.00	14.56	14.90	981593
2019-12-10	14.81	14.87	14.68	14.76	1096475
2019-12-11	14.73	14.84	14.52	14.61	811838
2019-12-12	14.61	15.10	14.51	15.07	1084057
2019-12-13	15.11	15.38	14.86	14.88	1066561
2019-12-16	15.00	15.47	15.00	15.32	1058659
2019-12-17	15.41	15.84	15.38	15.66	1222456
2019-12-18	15.68	15.84	15.51	15.64	969583
2019-12-19	15.64	15.89	15.61	15.87	860844
2019-12-20	15.87	15.88	15.56	15.66	1126820
2019-12-23	15.70	16.41	15.70	16.39	1121497
2019-12-24	16.43	16.64	16.22	16.26	577640
2019-12-26	16.37	16.79	16.37	16.71	807247
2019-12-27	16.83	16.83	16.37	16.41	1151470
2019-12-30	16.44	16.44	16.11	16.13	831724
2019-12-31	16.00	16.46	15.88	16.36	625669
2020-01-02	16.46	16.53	16.08	16.15	825606
2020-01-03	16.54	16.68	16.27	16.40	1198975
2020-01-06	16.55	16.86	16.49	16.86	952301
2020-01-07	16.80	16.82	16.58	16.82	773951
2020-01-08	16.79	16.89	16.18	16.37	1227832
2020-01-09	16.32	16.55	15.92	16.51	1065867
2020-01-10	16.53	16.56	16.28	16.36	820690
2020-01-13	16.37	16.49	16.06	16.35	872082
2020-01-14	16.38	16.57	16.19	16.54	774342
2020-01-15	16.42	16.46	16.22	16.24	840690
2020-01-16	16.34	16.68	16.29	16.42	764684
2020-01-17	16.50	16.51	16.25	16.29	865416
2020-01-21	16.27	16.38	16.14	16.24	1036815
2020-01-22	16.19	16.21	15.89	15.98	1078633
2020-01-23	15.79	16.09	15.52	16.06	936041
2020-01-24	16.06	16.07	15.67	15.82	1159573
2020-01-27	15.43	15.44	15.12	15.14	1674091
2020-01-28	15.31	15.67	15.16	15.44	975408
2020-01-29	15.54	15.74	15.54	15.45	898365
2020-01-30	15.24	15.52	15.10	15.39	1040183
2020-01-31	15.07	15.11	14.32	14.43	2031475
2020-02-03	14.36	14.38	13.93	13.94	1718932
2020-02-04	14.27	14.29	13.96	13.99	1715611
2020-02-05	14.34	14.62	14.32	14.56	1701963
2020-02-06	14.51	14.78	14.30	14.55	2069540
2020-02-07	14.39	14.44	14.15	14.23	1186993
2020-02-10	14.16	14.17	13.92	14.02	1470884
2020-02-11	14.28	14.43	14.20	14.21	837138
2020-02-12	14.49	14.61	14.19	14.43	1083988
2020-02-13	14.30	14.34	14.18	14.22	850398
2020-02-14	14.31	14.36	14.07	14.15	868423
2020-02-18	14.00	14.21	13.91	14.16	905356
2020-02-19	14.28	14.42	14.22	14.42	1055536
2020-02-20	14.45	14.71	14.43	14.55	977486
2020-02-21	14.36	14.48	14.27	14.33	1117225
2020-02-24	13.88	13.90	13.29	13.35	2626059
2020-02-25	13.50	13.53	12.58	12.63	2521807
2020-02-26	12.44	12.64	11.54	11.37	2629477
2020-02-27	10.69	10.69	9.96	10.28	3326307
2020-02-28	10.00	10.05	9.42	10.05	3618671
2020-03-02	10.43	10.75	9.99	10.71	2593015
2020-03-03	10.95	10.98	10.01	10.10	2617354
2020-03-04	10.35	10.37	10.00	10.21	1438663
2020-03-05	10.00	10.03	9.40	9.45	2299046
2020-03-06	8.10	8.95	7.62	7.74	4279595
2020-03-09	4.61	5.54	4.24	4.48	5357316
2020-03-10	5.64	5.64	3.70	4.33	5915749
2020-03-11	4.11	4.28	3.53	3.65	3562015
2020-03-12	3.24	3.70	3.02	3.13	3436591
2020-03-13	3.76	3.76	2.87	3.50	4459601
2020-03-16	3.25	3.27	2.62	2.66	2686911
2020-03-17	2.69	2.80	2.22	2.32	4850051
2020-03-18	2.09	2.18	1.50	1.72	2991348
2020-03-19	1.75	2.11	1.74	1.99	3564855
2020-03-20	2.31	2.46	2.05	2.16	4284695
2020-03-23	2.11	2.24	1.91	2.04	2308240
2020-03-24	2.21	2.35	2.10	2.35	2378395
2020-03-25	2.38	3.24	2.25	2.80	5034040
2020-03-26	2.92	3.47	2.79	2.90	5494311
2020-03-27	2.80	2.80	2.60	2.62	1984297
2020-03-30	2.52	2.80	2.26	2.78	1966434
2020-03-31	2.90	3.30	2.85	3.11	2601419
2020-04-01	3.00	3.16	2.88	3.03	3000021
2020-04-02	3.17	3.97	3.01	3.44	5395586
2020-04-03	3.78	3.80	3.19	3.48	3220447
2020-04-06	3.62	3.68	3.30	3.63	2336328
2020-04-07	3.85	4.24	3.76	3.87	3241817
2020-04-08	3.94	4.33	3.88	4.29	2786650
2020-04-09	4.60	5.09	4.14	4.47	5830960
2020-04-13	4.68	4.72	4.30	4.50	3024432
2020-04-14	4.53	4.55	4.20	4.29	1917840
2020-04-15	3.86	3.86	3.42	3.57	2699539
2020-04-16	3.55	3.55	3.23	3.24	1481128
2020-04-17	3.25	3.69	3.14	3.61	3019736
2020-04-20	3.17	3.61	3.10	3.38	2080423
2020-04-21	3.21	3.44	3.14	3.37	1769593
2020-04-22	3.53	3.72	3.53	3.61	1916980
2020-04-23	3.86	4.21	3.84	3.95	3044840
2020-04-24	4.05	4.14	3.61	3.67	2383046
2020-04-27	3.61	3.77	3.37	3.73	2005756
2020-04-28	3.82	4.14	3.76	4.10	2125777
2020-04-29	4.33	4.66	4.27	4.62	2934449
2020-04-30	4.79	5.02	4.46	4.94	5064111
2020-05-01	4.77	4.83	4.29	4.45	2061244
2020-05-04	4.31	4.61	4.20	4.48	3327326
2020-05-05	4.73	4.93	4.59	4.60	2121295
2020-05-06	4.60	4.71	4.41	4.47	1206001
2020-05-07	4.60	4.75	4.51	4.63	1399630
2020-05-08	4.70	4.79	4.64	4.77	1248907
2020-05-11	4.69	4.82	4.64	4.70	1297760
2020-05-12	4.69	5.04	4.69	4.93	1639776
2020-05-13	4.91	4.93	4.42	4.48	1877776
2020-05-14	4.35	4.50	4.07	4.43	1355053
2020-05-15	4.43	4.60	4.29	4.40	1288792
2020-05-18	4.64	5.06	4.60	4.98	1692169
2020-05-19	4.97	5.04	4.80	4.91	1750123
2020-05-20	5.06	5.40	5.01	5.32	1704044
2020-05-21	5.38	5.58	5.16	5.25	1694043
2020-05-22	5.10	5.15	4.88	5.10	1383863
2020-05-26	5.13	5.48	5.01	5.42	2552583
2020-05-27	5.45	5.48	5.17	5.40	1391179
2020-05-28	5.30	5.37	5.17	5.18	1329161
2020-05-29	5.19	5.19	4.88	4.97	1470115
2020-06-01	5.01	5.24	4.86	5.14	1928536
2020-06-02	5.23	5.50	5.23	5.47	1728318
2020-06-03	5.54	5.62	5.40	5.54	1900361
2020-06-04	5.45	5.83	5.35	5.81	2080719
2020-06-05	6.21	6.88	6.20	6.79	2458680
2020-06-08	7.50	7.50	7.02	7.46	2883616
2020-06-09	7.10	7.18	6.83	6.92	1859018
2020-06-10	6.85	6.85	6.30	6.46	2123444
2020-06-11	5.69	6.09	5.26	5.31	3209832
2020-06-12	5.75	5.92	5.32	5.50	1950996
2020-06-15	5.08	5.57	4.99	5.42	2229202
2020-06-16	5.94	5.96	5.50	5.56	1532432
2020-06-17	5.56	5.57	5.21	5.22	1505057
2020-06-18	5.15	5.45	5.11	5.21	1059701
2020-06-19	5.47	5.48	4.94	4.95	2145186
2020-06-22	4.96	4.96	4.75	4.88	1596529
2020-06-23	4.95	5.22	4.94	5.11	1840720
2020-06-24	5.01	5.03	4.64	4.65	1554059
2020-06-25	4.60	4.78	4.50	4.56	1845930
2020-06-26	4.51	4.53	4.18	4.24	2342628
2020-06-29	4.25	4.41	4.18	4.37	1463833
2020-06-30	4.33	4.49	4.16	4.46	1579061
2020-07-01	4.56	4.70	4.41	4.42	1013232
2020-07-02	4.57	4.70	4.42	4.55	1381869
2020-07-06	4.62	4.68	4.44	4.48	1423881
2020-07-07	4.42	4.45	4.29	4.29	937016
2020-07-08	4.29	4.38	4.09	4.15	1523312
2020-07-09	4.11	4.23	3.99	4.03	1205798
2020-07-10	4.00	4.37	4.00	4.34	990490
2020-07-13	4.37	4.40	4.17	4.19	851498
2020-07-14	4.11	4.40	4.07	4.39	1219079
2020-07-15	4.55	4.76	4.47	4.75	1261877
2020-07-16	4.69	4.79	4.57	4.63	754278
2020-07-17	4.65	4.75	4.42	4.42	821311
2020-07-20	4.44	4.54	4.32	4.35	684661
2020-07-21	4.51	5.00	4.51	4.99	1832863
2020-07-22	4.79	4.92	4.69	4.88	1097295
2020-07-23	4.81	4.90	4.71	4.77	1039507
2020-07-24	4.76	4.81	4.65	4.72	808589
2020-07-27	4.72	4.84	4.65	4.72	1348860
2020-07-28	4.65	4.71	4.29	4.30	1291492
2020-07-29	4.36	4.39	4.18	4.33	1042576
2020-07-30	4.20	4.21	4.06	4.18	1053572
2020-07-31	4.14	4.21	4.02	4.10	1286031
2020-08-03	4.04	4.23	4.00	4.12	859640
2020-08-04	4.10	4.34	4.07	4.26	794001
2020-08-05	4.39	4.58	4.33	4.41	1044944
2020-08-06	4.42	4.50	4.33	4.45	707071
2020-08-07	4.40	4.49	4.32	4.48	617179
2020-08-10	4.44	4.75	4.44	4.67	1094095
2020-08-11	4.76	4.89	4.55	4.56	998258
2020-08-12	4.68	4.72	4.54	4.66	802323
2020-08-13	4.63	4.67	4.47	4.52	647372
2020-08-14	4.45	4.66	4.42	4.65	842614
2020-08-17	4.65	4.69	4.56	4.67	650706
2020-08-18	4.61	4.72	4.49	4.53	731667
2020-08-19	4.52	4.52	4.40	4.41	611871
2020-08-20	4.36	4.40	4.28	4.29	605938
2020-08-21	4.23	4.25	4.03	4.03	907605
2020-08-24	4.10	4.23	4.04	4.16	923714
2020-08-25	4.23	4.32	4.14	4.20	729077
2020-08-26	4.23	4.24	4.10	4.12	804182
2020-08-27	4.11	4.15	4.00	4.04	755777
2020-08-28	4.06	4.15	4.01	4.13	617914
2020-08-31	4.13	4.13	3.95	3.96	795956
2020-09-01	3.96	4.00	3.84	3.87	900047
2020-09-02	3.90	3.90	3.67	3.67	1337981
2020-09-03	3.57	3.82	3.56	3.58	1351562
2020-09-04	3.60	3.65	3.46	3.54	1013395
2020-09-08	3.41	3.42	3.13	3.14	1261008
2020-09-09	3.19	3.25	3.14	3.17	689725
2020-09-10	3.15	3.20	2.93	2.94	1573174
2020-09-11	2.95	3.07	2.89	2.91	1127022
2020-09-14	2.94	3.02	2.83	2.95	1192588
2020-09-15	3.02	3.08	2.87	2.92	1155254
2020-09-16	3.02	3.38	2.96	3.25	1767512
2020-09-17	3.21	3.21	3.02	3.06	1274622
2020-09-18	3.12	3.12	2.96	3.03	1200643
2020-09-21	2.89	2.90	2.74	2.75	1287077
2020-09-22	2.77	2.88	2.72	2.75	982886
2020-09-23	2.76	2.80	2.56	2.56	1305144
2020-09-24	2.56	2.70	2.45	2.55	2055970
2020-09-25	2.53	2.55	2.35	2.38	1793651
2020-09-28	2.44	2.58	2.43	2.54	1545988
2020-09-29	2.52	2.52	2.33	2.38	1379103
2020-09-30	2.40	2.46	2.33	2.34	1069027
2020-10-01	2.33	2.35	2.23	2.25	1424036
2020-10-02	2.16	2.42	2.13	2.38	1466960
2020-10-05	2.45	2.54	2.38	2.52	1195119
2020-10-06	2.64	2.70	2.46	2.48	1882308
2020-10-07	2.49	2.64	2.48	2.59	1461149
2020-10-08	2.61	2.85	2.61	2.84	1225279
2020-10-09	2.86	2.91	2.72	2.84	1407269
2020-10-12	2.82	2.84	2.75	2.83	367711
2020-10-13	2.82	2.82	2.67	2.70	1152875
2020-10-14	2.74	2.92	2.71	2.72	1490082
2020-10-15	2.60	2.70	2.55	2.65	1665003
2020-10-16	2.63	2.77	2.58	2.61	1817662
2020-10-19	2.63	2.77	2.58	2.62	1120509
2020-10-20	2.65	2.78	2.60	2.74	1366333
2020-10-21	2.73	2.81	2.65	2.66	1381500
2020-10-22	2.68	2.92	2.67	2.90	1707278
2020-10-23	2.95	3.00	2.83	2.94	1649287
2020-10-26	2.87	2.87	2.62	2.68	1590437
2020-10-27	2.69	2.76	2.63	2.69	1372297
2020-10-28	2.58	2.58	2.42	2.42	2021506
2020-10-29	2.37	2.49	2.28	2.48	1331890
2020-10-30	2.41	2.51	2.40	2.47	1269725
2020-11-02	2.50	2.61	2.42	2.58	1152157
2020-11-03	2.69	2.76	2.60	2.69	1278773
2020-11-04	2.70	2.79	2.60	2.65	1212346
2020-11-05	2.65	2.75	2.64	2.66	1219599
2020-11-06	2.61	2.67	2.56	2.59	1162845
2020-11-09	2.93	3.37	2.93	3.29	3979804
2020-11-10	3.29	3.47	3.18	3.42	2569087
2020-11-11	3.49	3.58	3.33	3.36	2031686
2020-11-12	3.31	3.36	3.05	3.07	2031698
2020-11-13	3.07	3.15	2.95	3.13	2111032
2020-11-16	3.37	3.40	3.22	3.36	1775143
2020-11-17	3.30	3.46	3.19	3.43	1724735
2020-11-18	3.53	3.84	3.47	3.55	2611414
2020-11-19	3.55	3.68	3.48	3.63	1350202
2020-11-20	3.64	3.65	3.52	3.58	1102146
2020-11-23	3.67	4.11	3.66	4.07	2332161
2020-11-24	4.28	4.51	4.25	4.41	3349866
2020-11-25	4.45	4.49	4.26	4.32	1677093
2020-11-27	4.32	4.42	4.26	4.32	889720
2020-11-30	4.29	4.36	4.01	4.01	1583492
2020-12-01	4.15	4.24	3.96	3.99	1263196
2020-12-02	3.98	4.35	3.96	4.23	2358999
2020-12-03	4.25	4.36	4.14	4.29	1465046
2020-12-04	4.41	4.68	4.41	4.67	2466164
2020-12-07	4.58	4.77	4.46	4.67	2036855
2020-12-08	4.51	4.76	4.41	4.76	2249778
2020-12-09	4.82	5.05	4.70	4.76	3075820
2020-12-10	4.85	5.25	4.80	5.19	2776878
2020-12-11	5.18	5.21	4.97	5.09	2276139
2020-12-14	5.28	5.30	4.95	4.97	2751007
2020-12-15	5.06	5.10	4.89	4.98	1820862
2020-12-16	4.92	4.95	4.73	4.84	3138750
2020-12-17	4.99	5.00	4.80	4.85	1600972
2020-12-18	4.84	4.92	4.78	4.84	1355856
2020-12-21	4.47	4.62	4.34	4.45	2261818
2020-12-22	4.45	4.46	4.23	4.24	1300886
2020-12-23	4.28	4.53	4.28	4.46	1933374
2020-12-24	4.47	4.49	4.35	4.46	697819
2020-12-28	4.40	4.51	4.19	4.27	1957130
2020-12-29	4.30	4.46	4.30	4.33	1659756
2020-12-30	4.32	4.55	4.31	4.48	1535776
2020-12-31	4.49	4.56	4.45	4.45	1003171
2021-01-04	4.50	4.58	4.33	4.44	1497765
2021-01-05	4.49	5.00	4.49	4.90	2044058
2021-01-06	5.00	5.20	4.93	5.06	2350674
2021-01-07	5.18	5.31	5.12	5.28	1915076
2021-01-08	5.38	5.42	5.13	5.29	2088043
2021-01-11	5.11	5.24	5.07	5.17	1597791
2021-01-12	5.25	5.59	5.20	5.38	3343538
2021-01-13	5.35	5.37	5.16	5.21	1832547
2021-01-14	5.24	5.49	5.19	5.45	1426996
2021-01-15	5.36	5.36	5.22	5.34	3574067
2021-01-19	5.23	5.61	5.12	5.52	7299274
2021-01-20	5.67	5.98	5.62	5.88	2855762
2021-01-21	6.00	6.00	5.51	5.69	3068337
2021-01-22	5.43	5.55	5.30	5.33	2581253
2021-01-25	5.31	5.37	4.94	5.11	2901157
2021-01-26	5.15	5.20	4.67	4.67	3957288
2021-01-27	4.55	4.78	4.43	4.59	3091874
2021-01-28	4.69	4.71	4.45	4.54	2265849
2021-01-29	4.49	4.65	4.34	4.38	2033920
2021-02-01	4.46	4.57	4.36	4.53	1971084
2021-02-02	4.72	4.90	4.59	4.62	2791400
2021-02-03	4.72	4.91	4.64	4.89	2070212
2021-02-04	4.98	4.98	4.72	4.90	1295249
2021-02-05	5.02	5.08	4.93	5.00	1799688
2021-02-08	5.08	5.32	5.08	5.31	1846549
2021-02-09	5.26	5.29	5.03	5.26	1418389
2021-02-10	5.26	5.39	5.19	5.28	2798029
2021-02-11	5.25	5.35	5.02	5.07	2057687
2021-02-12	5.01	5.40	5.00	5.39	2106330
2021-02-16	5.59	5.87	5.51	5.81	3561953
2021-02-17	5.76	5.84	5.60	5.79	2596763
2021-02-18	5.75	5.84	5.52	5.53	2227319
2021-02-19	5.56	5.65	5.44	5.52	2307177
2021-02-22	5.55	6.30	5.55	6.24	4330404
2021-02-23	6.24	6.24	5.70	6.06	5479460
2021-02-24	6.11	6.81	6.07	6.77	4203647
2021-02-25	6.78	6.81	6.39	6.51	3298913
2021-02-26	6.38	6.46	6.03	6.29	3781056
2021-03-01	6.51	6.53	6.19	6.26	2123008
2021-03-02	6.27	6.45	6.22	6.25	1551414
2021-03-03	6.35	6.72	6.29	6.60	2327041
2021-03-04	6.78	7.20	6.56	6.98	5052620
2021-03-05	7.45	7.69	7.12	7.41	5043109
2021-03-08	7.75	7.77	7.10	7.14	4007929
2021-03-09	7.06	7.41	6.92	7.26	2963982
2021-03-10	7.38	8.42	7.34	8.40	5538313
2021-03-11	8.64	8.65	8.19	8.43	3684452
2021-03-12	8.33	8.79	8.32	8.69	2274005
2021-03-15	8.72	8.79	8.37	8.56	2489862
2021-03-16	8.31	8.47	8.15	8.27	3114582
2021-03-17	8.07	8.92	8.01	8.81	3830520
2021-03-18	8.62	8.63	7.84	7.93	3695429
2021-03-19	7.98	8.20	7.76	8.14	2552970
2021-03-22	8.14	8.16	7.88	7.89	2444102
2021-03-23	7.54	7.68	7.23	7.23	3173312
2021-03-24	7.41	7.90	7.41	7.68	3018893
2021-03-25	7.35	7.50	7.09	7.49	2916854
2021-03-26	7.77	7.81	7.36	7.57	2428015
2021-03-29	7.46	7.51	7.24	7.37	1585863
2021-03-30	7.24	7.44	7.15	7.37	1486834
2021-03-31	7.36	7.42	7.22	7.28	1606401
2021-04-01	7.37	7.56	7.16	7.56	2759525
2021-04-05	7.57	7.57	7.10	7.11	2259026
2021-04-06	7.22	7.35	7.02	7.04	1700624
2021-04-07	7.09	7.20	6.96	7.01	4320037
2021-04-08	6.97	6.98	6.78	6.96	2351921
2021-04-09	6.92	7.14	6.90	6.95	1949575
2021-04-12	7.07	7.14	6.86	6.91	1499105
2021-04-13	6.90	6.95	6.79	6.81	1554782
2021-04-14	6.92	7.46	6.92	7.27	3373965
2021-04-15	7.31	7.34	7.17	7.28	1752494
2021-04-16	7.34	7.34	6.99	7.01	2612610
2021-04-19	7.07	7.12	6.84	6.86	1551398
2021-04-20	6.90	6.94	6.42	6.50	2774354
2021-04-21	6.40	6.76	6.30	6.67	1445973
2021-04-22	6.71	6.71	6.46	6.54	1597930
2021-04-23	6.55	6.72	6.47	6.61	1137585
2021-04-26	6.61	6.83	6.59	6.73	1498658
2021-04-27	6.82	6.94	6.70	6.85	1216621
2021-04-28	6.96	7.36	6.92	7.34	2817043
2021-04-29	7.64	7.96	7.45	7.55	3096267
2021-04-30	7.35	7.59	7.26	7.42	2219443
2021-05-03	7.53	7.71	7.45	7.71	1768040
2021-05-04	7.73	7.79	7.50	7.56	2092783
2021-05-05	7.68	8.01	7.59	7.83	1308873
2021-05-06	7.87	7.91	7.60	7.76	1820672
2021-05-07	7.67	7.95	7.56	7.94	1837571
2021-05-10	8.11	8.19	7.79	7.79	2081278
2021-05-11	7.53	7.73	7.39	7.61	2250721
2021-05-12	7.66	8.24	7.66	7.90	2832296
2021-05-13	7.73	7.84	7.25	7.39	2810551
2021-05-14	7.58	7.77	7.53	7.73	1364538
2021-05-17	7.69	8.19	7.69	8.19	2830167
2021-05-18	8.17	8.30	7.91	7.94	3075108
2021-05-19	7.68	7.76	7.51	7.57	1956651
2021-05-20	7.62	7.62	7.38	7.48	1870154
2021-05-21	7.65	7.66	7.45	7.45	1386005
2021-05-24	7.53	7.64	7.38	7.61	1868321
2021-05-25	7.55	7.61	7.20	7.21	2041354
2021-05-26	7.25	7.39	7.16	7.38	1331209
2021-05-27	7.43	7.69	7.38	7.68	2268916
2021-05-28	7.73	7.76	7.63	7.70	1406277
2021-06-01	7.98	8.23	7.96	8.07	2586914
2021-06-02	8.14	8.66	8.06	8.55	2698777
2021-06-03	8.47	8.55	8.31	8.34	1887412
2021-06-04	8.51	8.69	8.41	8.67	1735685
2021-06-07	8.70	8.77	8.51	8.51	1522477
2021-06-08	8.45	8.47	8.21	8.45	1843477
2021-06-09	8.47	8.64	8.40	8.54	1645955
2021-06-10	8.67	8.89	8.50	8.64	1350615
2021-06-11	8.72	8.80	8.61	8.76	1223011
2021-06-14	8.98	9.20	8.80	8.83	1529595
2021-06-15	9.00	9.32	8.96	9.23	1453757
2021-06-16	9.26	9.44	9.10	9.27	1349936
2021-06-17	9.20	9.22	8.45	8.61	3586734
2021-06-18	8.38	8.73	8.31	8.42	1970532
2021-06-21	8.55	9.13	8.49	9.10	3041882
2021-06-22	9.03	9.07	8.80	9.00	1750521
2021-06-23	9.15	9.40	9.05	9.10	1747397
2021-06-24	9.09	9.20	8.97	9.19	1456519
2021-06-25	9.20	9.25	9.06	9.10	1062082
2021-06-28	9.06	9.06	8.60	8.63	3037422
2021-06-29	8.80	8.95	8.69	8.70	1803664
2021-06-30	8.80	8.92	8.70	8.75	2113664
2021-07-01	9.15	9.21	8.96	9.06	1902167
2021-07-02	9.06	9.06	8.77	8.80	1362106
2021-07-06	8.83	8.83	8.33	8.40	3142644
2021-07-07	8.43	8.53	7.96	8.02	2143511
2021-07-08	7.84	8.11	7.71	7.96	1955724
2021-07-09	8.18	8.25	7.96	8.14	1430992
2021-07-12	7.97	8.04	7.83	7.93	1336769
2021-07-13	7.92	7.93	7.70	7.81	1327839
2021-07-14	7.91	8.06	7.51	7.56	1847354
2021-07-15	7.42	7.61	7.30	7.34	2109889
2021-07-16	7.55	7.56	6.97	6.99	2537069
2021-07-19	6.62	6.76	6.44	6.57	4375600
2021-07-20	6.60	6.83	6.41	6.72	2041271
2021-07-21	6.92	7.29	6.91	7.19	2379580
2021-07-22	7.26	7.27	6.95	7.12	1458809
2021-07-23	7.15	7.15	6.91	6.99	1050540
2021-07-26	6.97	7.32	6.97	7.26	1482690
2021-07-27	7.20	7.24	6.95	7.00	1380236
2021-07-28	7.11	7.22	6.91	7.15	1368143
2021-07-29	7.30	7.39	7.15	7.26	1018104
2021-07-30	7.21	7.22	6.98	7.19	1114884
2021-08-02	7.22	7.54	7.05	7.05	1665675
2021-08-03	7.05	7.42	6.85	7.33	2067415
2021-08-04	7.11	7.17	6.83	6.85	2103289
2021-08-05	6.92	7.14	6.89	7.00	1701001
2021-08-06	7.09	7.17	6.97	7.08	1246025
2021-08-09	6.85	6.96	6.76	6.92	1908100
2021-08-10	7.02	7.34	7.00	7.33	1681495
2021-08-11	7.26	7.44	7.18	7.43	1435278
2021-08-12	7.44	7.47	7.22	7.30	979500
2021-08-13	7.31	7.31	7.08	7.09	1328261
2021-08-16	6.88	6.91	6.56	6.60	3707247
2021-08-17	6.50	6.63	6.19	6.22	3357143
2021-08-18	6.32	6.40	6.00	6.01	3652290
2021-08-19	5.75	5.84	5.51	5.71	4856997
2021-08-20	5.59	5.80	5.52	5.75	2634092
2021-08-23	6.02	6.25	6.02	6.22	3116446
2021-08-24	6.38	6.48	6.29	6.45	2284230
2021-08-25	6.44	6.48	6.34	6.41	1844410
2021-08-26	6.25	6.41	6.22	6.30	1711776
2021-08-27	6.44	6.75	6.41	6.67	1720996
2021-08-30	6.74	6.75	6.55	6.59	1403255
2021-08-31	6.52	6.74	6.48	6.66	1280043
2021-09-01	6.61	6.69	6.54	6.59	1397749
2021-09-02	6.70	6.98	6.69	6.90	1687980
2021-09-03	6.95	7.07	6.87	6.92	1716527
2021-09-07	6.88	6.99	6.81	6.83	1222617
2021-09-08	6.90	6.97	6.64	6.66	1363012
2021-09-09	6.56	6.82	6.50	6.74	1885571
2021-09-10	6.92	6.99	6.65	6.67	1787231
2021-09-13	6.81	7.42	6.81	7.39	3711108
2021-09-14	7.53	7.64	7.24	7.32	2833746
2021-09-15	7.50	7.93	7.50	7.88	3161767
2021-09-16	7.77	7.88	7.67	7.79	1829947
2021-09-17	7.71	7.80	7.57	7.63	1751369
2021-09-20	7.15	7.41	7.11	7.29	2217935
2021-09-21	7.42	7.50	7.20	7.43	1905267
2021-09-22	7.67	8.03	7.63	7.95	2301337
2021-09-23	8.00	8.45	7.98	8.40	2743973
2021-09-24	8.32	8.63	8.15	8.56	2432600
2021-09-27	8.76	9.16	8.70	9.08	3595111
2021-09-28	9.23	9.44	8.90	9.16	3883427
2021-09-29	9.10	10.05	8.99	9.97	5299386
2021-09-30	9.86	10.00	9.55	9.90	3680655
2021-10-01	9.99	10.47	9.95	10.24	4884038
2021-10-04	10.52	10.88	10.47	10.50	3768143
2021-10-05	10.76	11.41	10.71	11.34	4192909
2021-10-06	10.87	11.08	10.60	10.80	4089624
2021-10-07	10.69	10.96	10.41	10.95	3221174
2021-10-08	11.06	11.29	10.88	10.94	2349433
2021-10-11	11.24	11.47	11.04	11.06	2681303
2021-10-12	11.05	11.16	10.71	10.88	2666383
2021-10-13	10.75	10.81	10.40	10.63	2097911
2021-10-14	10.90	11.02	10.73	10.98	2140526
2021-10-15	11.11	11.40	10.89	10.90	1786746
2021-10-18	11.10	11.15	10.58	10.65	2206807
2021-10-19	10.66	10.78	10.39	10.54	2062817
2021-10-20	10.37	11.07	10.25	10.99	2005022
2021-10-21	10.85	10.98	10.58	10.80	1587370
2021-10-22	10.83	11.05	10.72	10.97	1385874
2021-10-25	11.19	11.77	11.17	11.43	2799466
2021-10-26	11.47	11.50	11.21	11.24	1412471
2021-10-27	11.01	11.20	10.67	10.67	1731678
2021-10-28	10.65	10.96	10.52	10.94	1793315
2021-10-29	10.90	10.92	10.62	10.84	1409651
2021-11-01	11.04	11.31	10.92	11.15	2136987
2021-11-02	11.09	11.09	10.84	10.92	1041960
2021-11-03	10.71	10.94	10.58	10.76	1436822
2021-11-04	11.08	11.15	10.79	10.95	1619731
2021-11-05	11.14	11.59	10.88	11.45	2374485
2021-11-08	11.61	12.07	11.60	11.91	2885090
2021-11-09	11.95	12.02	11.50	11.89	1632357
2021-11-10	11.60	11.88	10.25	10.50	5731945
2021-11-11	10.63	10.64	10.27	10.29	2906969
2021-11-12	10.09	10.51	9.98	10.16	2678754
2021-11-15	9.98	10.30	9.76	10.13	2188284
2021-11-16	10.16	10.29	9.94	10.06	1458781
2021-11-17	9.94	10.22	9.71	9.76	1577595
2021-11-18	9.76	10.09	9.58	9.75	1702128
2021-11-19	9.41	9.51	9.13	9.28	2129296
2021-11-22	9.21	9.65	9.13	9.46	1570735
2021-11-23	9.68	10.02	9.67	9.95	1735652
2021-11-24	9.75	10.13	9.75	9.94	963666
2021-11-26	8.90	9.13	8.71	9.12	2642741
2021-11-29	9.63	10.01	9.36	9.94	2672830
2021-11-30	9.55	10.12	9.55	9.98	3199441
2021-12-01	10.40	10.48	9.76	9.78	2105319
2021-12-02	9.62	10.27	9.40	10.16	2688535
2021-12-03	10.44	10.70	10.15	10.26	2827614
2021-12-06	10.49	10.60	10.22	10.34	1416521
2021-12-07	10.68	11.11	10.61	10.97	1808022
2021-12-08	10.98	11.44	10.87	11.43	2387483
2021-12-09	11.20	11.47	11.10	11.32	1335330
2021-12-10	11.47	11.53	11.10	11.38	1353093
2021-12-13	11.22	11.30	10.79	10.87	1607049
2021-12-14	10.54	10.90	10.44	10.52	1719847
2021-12-15	10.40	10.69	9.92	10.68	2276013
2021-12-16	10.88	11.23	10.77	10.85	2097383
2021-12-17	10.57	10.80	10.29	10.65	2039739
2021-12-20	10.22	10.89	9.99	10.87	3342982
2021-12-21	11.12	11.73	11.09	11.71	2494235
2021-12-22	11.68	12.61	11.51	12.43	3964844
2021-12-23	12.44	12.87	12.28	12.79	2597486
2021-12-27	12.79	13.49	12.64	13.45	1982508
2021-12-28	13.51	13.93	13.06	13.10	2066747
2021-12-29	13.02	13.02	12.44	12.62	2687243
2021-12-30	12.67	12.79	12.38	12.56	1666186
2021-12-31	12.50	12.63	12.35	12.59	1318995
2022-01-03	12.70	13.14	12.68	12.98	1280215
2022-01-04	13.08	13.14	12.54	12.62	2614765
2022-01-05	12.79	13.13	12.52	12.56	2560686
2022-01-06	13.02	13.86	12.93	13.76	3625561
2022-01-07	13.77	14.15	13.42	13.97	2835344
2022-01-10	13.83	14.15	13.69	14.03	2119453
2022-01-11	14.21	14.90	14.21	14.89	2905447
2022-01-12	15.07	15.30	14.83	14.92	2125506
2022-01-13	15.04	15.36	14.84	15.11	2580854
2022-01-14	15.26	15.93	15.17	15.84	3282909
2022-01-18	16.08	16.27	15.29	15.62	2874018
2022-01-19	15.85	15.96	15.36	15.51	2066439
2022-01-20	15.36	15.74	15.08	15.17	1873078
2022-01-21	14.87	14.90	14.17	14.29	3443730
2022-01-24	13.72	14.65	13.44	14.58	3142920
2022-01-25	14.50	15.52	14.21	15.43	2207900
2022-01-26	15.89	16.09	15.12	15.39	2285663
2022-01-27	15.71	15.98	15.09	15.35	1430005
2022-01-28	15.42	15.81	15.27	15.56	1515326
2022-01-31	15.63	15.79	15.26	15.57	1864364
2022-02-01	15.53	16.30	15.35	16.18	2605793
2022-02-02	16.24	16.68	15.81	16.15	2487211
2022-02-03	15.90	16.24	15.81	16.07	1614645
2022-02-04	16.29	16.98	16.24	16.50	2373220
2022-02-07	16.45	16.54	16.05	16.10	1482141
2022-02-08	15.88	15.88	15.14	15.32	2756944
2022-02-09	15.56	16.10	15.35	16.07	1907292
2022-02-10	15.74	16.73	15.72	16.21	1809161
2022-02-11	16.40	17.63	16.40	17.55	2894850
2022-02-14	17.23	17.52	16.94	17.07	2555159
2022-02-15	16.39	17.44	16.33	17.41	2103592
2022-02-16	17.65	18.18	17.41	17.50	2217453
2022-02-17	17.31	17.95	17.31	17.51	1539822
2022-02-18	17.10	17.29	16.76	17.01	1752570
2022-02-22	17.76	17.88	16.54	16.79	2382490
2022-02-23	16.90	17.65	16.86	17.32	2089396
2022-02-24	17.75	17.90	17.14	17.74	2825591
2022-02-25	17.80	18.13	17.54	18.11	2052308
2022-02-28	18.11	18.96	18.11	18.72	2239309
2022-03-01	19.20	19.71	18.80	19.29	3046404
2022-03-02	19.77	19.90	19.09	19.32	2540919
2022-03-03	19.00	19.32	18.79	19.02	1959314
2022-03-04	19.03	19.77	19.02	19.70	2891204
2022-03-07	20.18	22.17	20.14	22.08	5120282
2022-03-08	22.64	23.93	22.05	23.52	5639618
2022-03-09	22.27	22.72	21.12	21.67	4772508
2022-03-10	22.41	22.90	22.02	22.80	2481015
2022-03-11	22.41	23.41	22.34	22.45	3445273
2022-03-14	21.70	21.79	19.88	20.20	3829252
2022-03-15	19.00	20.28	18.55	20.03	4103887
2022-03-16	20.32	20.37	19.39	19.78	2375232
2022-03-17	20.72	20.95	20.34	20.59	2552052
2022-03-18	20.70	20.70	19.87	19.93	2277782
2022-03-21	20.87	21.50	20.57	21.41	3029035
2022-03-22	21.35	21.60	20.80	21.29	2602047
2022-03-23	21.89	22.34	21.64	21.90	2228884
2022-03-24	21.87	22.47	21.37	22.07	1910164
2022-03-25	21.86	23.71	21.86	23.44	3031052
2022-03-28	22.66	22.87	21.41	21.73	3373507
2022-03-29	20.90	21.31	20.00	21.20	4525063
2022-03-30	21.74	21.88	21.07	21.29	2770977
2022-03-31	20.75	21.56	20.73	21.02	2313503
2022-04-01	20.91	21.73	20.90	21.60	1642335
2022-04-04	22.10	22.33	21.66	22.26	2128883
2022-04-05	22.50	22.95	21.55	21.59	1799601
2022-04-06	21.95	22.05	20.19	20.27	2290882
2022-04-07	20.61	20.95	20.03	20.87	1385074
2022-04-08	20.96	21.52	20.85	21.44	1628506
2022-04-11	20.59	20.96	20.01	20.74	2405228
2022-04-12	21.33	21.66	20.85	20.90	2517954
2022-04-13	21.25	22.01	21.06	21.71	2037919
2022-04-14	21.56	21.97	21.29	21.79	1953724
2022-04-18	22.10	23.57	22.10	23.12	3309187
2022-04-19	22.82	23.01	21.86	22.37	2572742
2022-04-20	22.75	23.34	22.41	22.80	2128225
2022-04-21	23.14	23.16	20.85	21.13	3173691
2022-04-22	20.93	21.10	19.84	20.08	2823616
2022-04-25	19.01	19.42	18.08	19.24	3577262
2022-04-26	19.45	20.02	18.77	19.61	2559357
2022-04-27	19.69	20.06	19.15	19.82	2410629
2022-04-28	19.98	20.47	19.25	20.28	2321660
2022-04-29	20.31	20.86	19.28	19.48	1668532
2022-05-02	19.15	19.45	18.64	19.39	2181325
2022-05-03	19.39	20.89	19.37	20.81	2120042
2022-05-04	21.49	21.86	20.94	21.80	2494916
2022-05-05	21.94	22.23	20.47	21.02	1960158
2022-05-06	21.41	21.47	20.29	21.30	2246369
2022-05-09	20.51	20.60	18.10	18.25	4728678
2022-05-10	18.77	19.35	17.77	18.49	2826962
2022-05-11	19.06	19.62	18.36	18.51	2773700
2022-05-12	18.52	18.78	17.42	17.91	3503790
2022-05-13	18.49	19.17	18.47	19.12	2510735
2022-05-16	19.19	20.46	19.19	20.28	2428806
2022-05-17	20.60	21.00	20.28	20.61	2189350
2022-05-18	20.89	20.96	19.22	19.47	2188728
2022-05-19	18.96	19.86	18.74	19.48	1886029
2022-05-20	19.76	20.02	18.88	19.32	1880470
2022-05-23	19.52	20.47	19.26	20.36	1965907
2022-05-24	19.81	20.12	19.54	19.91	1773642
2022-05-25	20.16	21.76	20.11	21.68	2563129
2022-05-26	21.49	22.20	21.47	21.75	2669859
2022-05-27	21.60	21.96	21.45	21.94	1802464
2022-05-31	22.71	23.08	21.33	21.64	2929811
2022-06-01	22.07	23.18	22.05	22.68	2730611
2022-06-02	22.39	23.28	22.18	22.82	1866766
2022-06-03	22.89	23.04	22.45	22.70	1669977
2022-06-06	23.01	23.72	22.88	23.38	2824307
2022-06-07	23.33	24.99	22.94	24.80	4628448
2022-06-08	24.98	25.41	24.48	25.02	2977900
2022-06-09	24.65	24.78	23.92	24.17	2427828
2022-06-10	23.63	24.00	22.65	23.24	3136739
2022-06-13	21.82	22.61	20.92	21.70	3946114
2022-06-14	22.45	22.99	21.24	21.61	3500681
2022-06-15	21.65	22.34	21.25	22.06	2767967
2022-06-16	21.44	21.89	20.51	20.61	3089067
2022-06-17	20.60	20.60	18.52	18.74	5922636
2022-06-21	19.67	20.50	19.67	20.40	2542629
2022-06-22	18.82	19.29	18.45	18.57	3726110
2022-06-23	18.85	18.99	16.72	17.01	4785827
2022-06-24	17.36	18.42	17.21	17.86	3708948
2022-06-27	18.52	20.04	18.26	19.99	4234444
2022-06-28	20.84	21.30	20.49	20.96	3276420
2022-06-29	21.31	21.55	19.85	19.93	2904760
2022-06-30	19.26	19.57	18.40	19.06	2643572
2022-07-01	19.44	19.89	18.61	19.42	2365566
2022-07-05	19.71	19.84	17.99	18.83	3975876
2022-07-06	18.51	18.86	16.60	17.96	4827203
2022-07-07	18.89	20.59	18.83	20.33	3363066
2022-07-08	20.68	20.84	19.68	20.09	1527022
2022-07-11	19.63	19.97	19.30	19.82	1585555
2022-07-12	18.81	19.27	18.39	18.96	2102008
2022-07-13	18.65	19.64	18.65	19.41	2470208
2022-07-14	18.46	19.04	17.51	18.99	2906621
2022-07-15	19.48	20.13	19.02	20.11	3042673
2022-07-18	20.62	21.99	20.62	21.53	3895957
2022-07-19	21.39	22.73	21.28	22.67	3370796
2022-07-20	22.41	23.31	21.95	23.25	3035236
2022-07-21	22.15	22.65	21.63	22.63	3102911
2022-07-22	22.74	23.15	21.77	21.88	1727376
2022-07-25	22.23	23.51	21.96	23.44	2351234
2022-07-26	23.91	24.27	22.97	23.40	2099475
2022-07-27	23.71	24.28	23.53	24.22	1644557
2022-07-28	24.56	25.03	23.96	24.97	2283266
2022-07-29	25.55	26.02	25.39	25.86	2230765
2022-08-01	25.05	25.34	24.25	25.01	1634173
2022-08-02	25.11	25.18	24.45	24.94	1235530
2022-08-03	25.07	25.30	23.42	23.44	2006101
2022-08-04	23.30	23.31	21.85	22.05	3219551
2022-08-05	21.56	23.32	21.41	22.96	2211124
2022-08-08	22.93	23.41	22.63	23.09	1361687
2022-08-09	23.69	24.27	23.36	23.82	2432753
2022-08-10	23.96	25.10	23.53	25.02	2207900
2022-08-11	25.94	26.77	25.50	26.21	3946934
2022-08-12	24.20	25.78	24.00	25.46	3714360
2022-08-15	24.00	24.68	23.39	24.56	3236903
2022-08-16	24.88	25.43	23.83	24.05	2470098
2022-08-17	24.00	24.87	23.92	24.61	1759167
2022-08-18	25.02	25.37	24.83	25.33	2017211
2022-08-19	25.00	25.87	24.78	25.51	2000659
2022-08-22	25.21	26.72	24.95	26.68	2775534
2022-08-23	27.36	28.30	27.13	27.66	3586164
2022-08-24	27.71	28.73	27.43	28.66	3090419
2022-08-25	28.99	29.56	28.71	29.19	2974787
2022-08-26	29.16	29.96	28.97	29.19	2666013
2022-08-29	29.06	30.17	28.70	29.36	2782702
2022-08-30	28.48	28.50	26.90	27.07	3462184
2022-08-31	26.08	27.53	25.86	26.71	3225021
2022-09-01	26.06	26.25	25.35	25.64	2776203
2022-09-02	26.72	26.81	25.86	26.56	3036645
2022-09-06	27.00	27.10	25.13	25.18	2771969
2022-09-07	24.26	24.26	23.02	23.26	4572736
2022-09-08	23.45	24.06	23.25	23.92	2498495
2022-09-09	24.75	25.22	24.49	24.66	2489079
2022-09-12	25.09	25.63	24.83	25.19	2556389
2022-09-13	24.56	25.25	24.36	24.62	2499060
2022-09-14	25.24	26.10	25.12	25.42	2583566
2022-09-15	24.93	25.60	24.68	24.88	1891992
2022-09-16	24.19	24.35	22.65	23.13	4286606
2022-09-19	22.07	23.14	21.95	22.88	2800405
2022-09-20	22.59	22.70	21.97	22.57	1926784
2022-09-21	23.19	23.35	22.01	22.02	1991938
2022-09-22	22.58	22.85	21.54	21.56	2244375
2022-09-23	20.44	20.54	19.36	19.63	4312379
2022-09-26	19.42	19.72	18.30	18.41	3420587
2022-09-27	18.92	20.39	18.68	20.32	5758330
2022-09-28	20.50	21.64	20.26	21.51	3857939
2022-09-29	21.14	21.25	19.88	21.18	3448036
2022-09-30	20.83	21.79	20.60	21.42	2103603
2022-10-03	22.78	23.00	22.40	22.80	2704377
2022-10-04	23.40	24.01	23.18	23.83	2604739
2022-10-05	23.82	23.86	22.78	22.91	4430413
2022-10-06	22.60	23.76	22.41	23.25	3089713
2022-10-07	23.24	23.36	22.33	22.43	2613847
2022-10-10	22.26	22.69	20.93	21.23	3054685
2022-10-11	20.88	21.49	20.37	20.86	2674270
2022-10-12	20.66	21.02	20.06	20.69	2835945
2022-10-13	20.07	22.03	20.07	21.72	2409417
2022-10-14	21.22	21.75	20.60	20.61	2074443
2022-10-17	21.09	21.89	21.05	21.21	2209065
2022-10-18	21.26	21.48	20.26	20.73	2818533
2022-10-19	20.72	22.08	20.51	22.01	2190971
2022-10-20	22.40	22.77	21.83	22.05	1961901
2022-10-21	22.02	22.59	21.78	22.53	1524805
2022-10-24	22.28	22.57	21.93	22.01	1877411
2022-10-25	21.97	22.58	21.85	22.41	1155968
2022-10-26	22.64	23.18	22.44	22.76	1317302
2022-10-27	23.22	23.68	22.66	22.78	1541783
2022-10-28	22.87	23.05	22.07	22.51	1148360
2022-10-31	22.31	23.53	22.12	23.31	1967101
2022-11-01	23.41	24.08	23.41	23.83	2000606
2022-11-02	23.77	24.15	22.77	23.38	2515659
2022-11-03	23.19	23.85	22.89	23.65	1344130
2022-11-04	24.50	25.12	23.58	24.22	1837851
2022-11-07	24.62	25.02	24.19	24.63	1559371
2022-11-08	24.50	24.64	23.95	24.59	1134946
2022-11-09	23.95	24.04	21.70	21.96	3532952
2022-11-10	22.30	22.31	19.37	20.45	8914952
2022-11-11	20.86	21.50	20.60	21.31	3849175
2022-11-14	20.94	21.17	19.94	20.06	4300884
2022-11-15	20.37	20.98	19.81	20.77	2704101
2022-11-16	20.22	20.31	19.46	19.46	2604727
2022-11-17	19.00	19.34	18.46	19.30	2674125
2022-11-18	18.55	19.63	18.35	19.52	1864308
2022-11-21	18.85	19.25	18.35	19.10	2396933
2022-11-22	19.48	19.67	19.20	19.55	1771002
2022-11-23	18.90	19.33	18.80	19.21	2177568
2022-11-25	19.23	19.54	19.05	19.36	1038837
2022-11-28	18.81	19.10	18.42	18.84	2802650
2022-11-29	19.24	19.55	19.02	19.18	1519797
2022-11-30	19.62	19.82	19.16	19.78	1739631
2022-12-01	20.01	20.25	19.18	19.22	1474832
2022-12-02	19.18	19.51	19.06	19.27	1233574
2022-12-05	19.70	19.89	18.24	18.37	1972620
2022-12-06	18.28	18.88	17.82	17.88	1968562
2022-12-07	17.88	18.03	17.39	17.42	1939094
2022-12-08	18.04	18.15	17.24	17.31	2206059
2022-12-09	17.46	17.57	17.04	17.06	1855592
2022-12-12	17.30	17.77	17.08	17.34	1805991
2022-12-13	17.81	18.02	17.52	17.69	1709247
2022-12-14	17.85	18.23	17.16	18.09	2039097
2022-12-15	17.94	18.03	17.36	17.76	1297260
2022-12-16	17.32	17.55	16.92	17.29	2279012
2022-12-19	17.45	17.56	16.79	16.97	1602281
2022-12-20	16.84	17.42	16.79	17.30	1012620
2022-12-21	17.65	17.85	17.45	17.84	1343682
2022-12-22	17.71	17.83	16.87	17.25	1322640
2022-12-23	17.55	18.01	17.37	17.97	1627202
2022-12-27	18.06	18.28	17.79	18.27	1228243
2022-12-28	18.20	18.20	17.14	17.20	1573521
2022-12-29	17.04	17.82	17.01	17.75	912579
2022-12-30	17.51	17.80	17.49	17.70	834616
2023-01-03	17.34	17.41	15.13	15.32	4184943
2023-01-04	14.99	15.42	14.64	15.10	3148102
2023-01-05	14.97	15.20	14.73	14.96	1773545
2023-01-06	15.11	15.65	14.87	15.07	4201008
2023-01-09	15.47	15.77	15.10	15.12	2209529
2023-01-10	15.08	15.19	14.55	14.77	2392623
2023-01-11	15.10	15.47	14.91	15.26	2152646
2023-01-12	15.50	15.75	15.17	15.54	1702802
2023-01-13	15.49	15.69	15.19	15.54	1223657
2023-01-17	15.70	15.70	15.27	15.51	1584070
2023-01-18	15.64	16.14	15.02	15.03	2288792
2023-01-19	15.05	15.68	15.00	15.52	1533118
2023-01-20	15.59	15.91	15.26	15.72	1474477
2023-01-23	15.96	16.16	15.77	16.04	1352209
2023-01-24	16.15	16.17	15.37	15.41	1400829
2023-01-25	15.22	15.36	15.02	15.19	1373571
2023-01-26	15.41	15.64	14.98	15.64	1751530
2023-01-27	15.64	15.97	15.45	15.48	1274300
2023-01-30	15.17	15.45	15.02	15.03	1524034
2023-01-31	15.08	15.48	14.86	15.34	1638799
2023-02-01	15.19	15.24	14.39	14.88	3264599
2023-02-02	14.80	14.94	14.18	14.38	1826098
2023-02-03	14.38	14.75	14.21	14.26	1364057
2023-02-06	14.27	14.35	13.87	13.95	1660965
2023-02-07	14.11	14.64	13.93	14.62	1437020
2023-02-08	14.64	14.86	14.35	14.53	1165744
2023-02-09	14.49	14.75	14.21	14.25	1136705
2023-02-10	14.59	14.85	14.47	14.78	1508573
2023-02-13	14.61	14.80	14.41	14.57	1169872
2023-02-14	14.46	14.84	14.30	14.66	916066
2023-02-15	14.36	14.43	14.02	14.41	1904381
2023-02-16	14.32	14.48	14.03	14.03	1545130
2023-02-17	13.70	13.73	13.30	13.37	1871074
2023-02-21	13.35	13.50	13.06	13.16	1450270
2023-02-22	13.16	13.29	12.90	12.99	2254998
2023-02-23	13.31	13.68	13.22	13.61	1314625
2023-02-24	13.46	13.80	13.30	13.80	1114524
2023-02-27	13.84	13.85	13.62	13.68	887386
2023-02-28	13.82	13.88	13.39	13.40	1137988
2023-03-01	13.36	13.74	13.32	13.72	840075
2023-03-02	13.62	13.89	13.38	13.86	1487363
2023-03-03	13.64	14.25	13.59	14.13	1358774
2023-03-06	14.01	14.05	13.80	13.85	1275874
2023-03-07	13.80	13.92	13.52	13.81	2070833
2023-03-08	13.67	13.95	13.25	13.47	1848512
2023-03-09	13.97	14.39	13.34	13.37	2623023
2023-03-10	13.40	14.22	13.28	13.60	2645567
2023-03-13	13.11	13.73	12.78	13.12	1859107
2023-03-14	13.40	14.24	13.27	13.42	2518489
2023-03-15	12.86	12.97	11.94	12.49	3463503
2023-03-16	12.19	12.57	12.01	12.43	1743942
2023-03-17	12.27	12.37	11.93	12.11	2379737
2023-03-20	12.09	12.54	12.04	12.44	2524142
2023-03-21	12.76	12.98	12.57	12.82	1964589
2023-03-22	12.82	13.21	12.70	12.72	1750395
2023-03-23	12.89	13.24	12.39	12.48	1333675
2023-03-24	12.21	12.54	12.06	12.38	1075334
2023-03-27	12.52	12.84	12.23	12.79	1276403
2023-03-28	12.72	12.95	12.63	12.75	887645
2023-03-29	12.85	12.89	12.28	12.36	1791849
2023-03-30	12.63	12.83	12.44	12.67	1928955
2023-03-31	12.77	13.19	12.75	12.97	1831997
2023-04-03	13.71	13.85	13.49	13.58	2970979
2023-04-04	13.82	13.87	13.29	13.60	1670431
2023-04-05	13.72	13.74	13.21	13.39	854642
2023-04-06	13.30	13.34	13.11	13.17	856099
2023-04-10	13.27	13.43	13.08	13.14	1306808
2023-04-11	13.18	13.36	13.11	13.33	815204
2023-04-12	13.50	13.50	13.14	13.22	927095
2023-04-13	13.24	13.77	13.20	13.59	1539953
2023-04-14	13.71	13.87	13.28	13.47	1107573
2023-04-17	13.47	13.74	13.42	13.57	1911193
2023-04-18	13.53	13.99	13.41	13.77	1278883
2023-04-19	13.49	13.55	13.28	13.50	1051602
2023-04-20	13.26	13.33	12.83	12.93	1485538
2023-04-21	13.05	13.09	12.86	12.94	783928
2023-04-24	12.91	13.36	12.84	13.26	1188808
2023-04-25	13.01	13.09	12.74	12.76	1189201
2023-04-26	12.72	12.85	12.02	12.11	2061078
2023-04-27	12.15	12.37	12.01	12.15	794484
2023-04-28	12.24	12.82	12.08	12.67	1139933
2023-05-01	12.45	12.73	12.36	12.50	612460
2023-05-02	12.25	12.29	11.39	11.64	2299244
2023-05-03	11.41	11.68	11.35	11.48	1469909
2023-05-04	11.56	12.16	11.56	11.89	1808850
2023-05-05	12.36	12.62	12.30	12.54	1446927
2023-05-08	12.81	12.96	12.37	12.42	894296
2023-05-09	12.28	12.55	12.17	12.47	777397
2023-05-10	12.51	12.59	12.11	12.18	833304
2023-05-11	11.96	12.09	11.73	11.77	886604
2023-05-12	11.89	12.08	11.69	11.76	1020475
2023-05-15	11.90	11.96	11.73	11.80	879890
2023-05-16	11.72	11.87	11.37	11.39	1047382
2023-05-17	11.55	11.78	11.34	11.76	896126
2023-05-18	11.68	11.90	11.54	11.85	641344
2023-05-19	12.08	12.15	11.89	12.05	786629
2023-05-22	12.02	12.15	11.95	12.01	441406
2023-05-23	12.15	12.32	12.02	12.13	1022933
2023-05-24	12.28	12.31	12.01	12.12	552720
2023-05-25	11.80	11.81	11.37	11.45	1040674
2023-05-26	11.56	11.60	11.31	11.55	712861
2023-05-30	11.46	11.51	10.79	11.09	2043317
2023-05-31	10.91	10.96	10.78	10.87	981422
2023-06-01	10.88	11.25	10.75	11.11	1070712
2023-06-02	11.38	11.78	11.31	11.72	1767227
2023-06-05	12.01	12.09	11.80	11.90	968117
2023-06-06	11.73	11.93	11.66	11.91	1031740
2023-06-07	12.06	12.34	12.03	12.24	806429
2023-06-08	12.28	12.32	11.83	12.10	923170
2023-06-09	12.11	12.53	12.00	12.43	1737697
2023-06-12	12.14	12.15	11.66	11.73	1431761
2023-06-13	12.00	12.32	12.00	12.05	1255003
2023-06-14	12.24	12.29	11.64	11.83	1221901
2023-06-15	11.97	12.63	11.91	12.31	1557396
2023-06-16	12.27	12.45	12.12	12.39	1513554
2023-06-20	12.24	12.30	11.95	12.22	1054046
2023-06-21	12.17	12.57	12.13	12.53	1099788
2023-06-22	12.37	12.38	12.01	12.04	923032
2023-06-23	11.80	11.80	11.55	11.64	1507204
2023-06-26	11.72	12.37	11.69	12.22	909192
2023-06-27	12.07	12.30	11.99	12.21	823052
2023-06-28	12.17	12.29	11.91	12.17	770345
2023-06-29	12.27	12.46	12.15	12.41	693904
2023-06-30	12.50	12.58	12.32	12.45	802619
2023-07-03	12.49	12.79	12.49	12.54	590143
2023-07-05	12.62	12.68	12.36	12.47	663995
2023-07-06	12.30	12.43	11.86	12.13	987748
2023-07-07	12.12	13.02	12.07	12.91	1617141
2023-07-10	12.95	13.38	12.87	13.19	1661262
2023-07-11	13.35	13.70	13.31	13.58	1307296
2023-07-12	13.85	13.85	13.55	13.63	1469621
2023-07-13	13.65	13.78	13.38	13.54	1402773
2023-07-14	13.41	13.45	12.73	12.77	1607625
2023-07-17	12.76	12.83	12.58	12.65	1057353
2023-07-18	12.69	13.22	12.67	13.16	1173088
2023-07-19	13.22	13.35	12.93	12.97	1389257
2023-07-20	13.17	13.21	12.90	13.17	1022409
2023-07-21	13.26	13.43	13.11	13.40	1222439
2023-07-24	13.50	13.82	13.46	13.68	1469984
2023-07-25	13.51	13.69	13.28	13.47	1410547
2023-07-26	13.36	13.60	13.24	13.55	807677
2023-07-27	13.69	13.69	13.18	13.19	917804
2023-07-28	13.26	13.65	13.16	13.59	897671
2023-07-31	13.77	14.04	13.77	13.92	1124229
2023-08-01	13.75	13.79	13.44	13.72	1086605
2023-08-02	13.57	13.57	13.10	13.38	1822396
2023-08-03	13.64	14.38	13.50	14.05	2247102
2023-08-04	14.19	14.67	14.16	14.30	1515879
2023-08-07	14.27	14.39	13.92	14.04	1230156
2023-08-08	13.71	14.20	13.58	14.18	1053765
2023-08-09	14.74	15.45	14.70	15.00	3086341
2023-08-10	15.00	15.14	14.60	14.63	1613977
2023-08-11	14.65	14.94	14.65	14.79	968632
2023-08-14	14.67	14.74	14.41	14.43	944436
2023-08-15	14.26	14.32	14.04	14.12	957358
2023-08-16	14.03	14.34	14.03	14.16	1425951
2023-08-17	14.48	14.71	14.18	14.23	1041416
2023-08-18	14.05	14.28	13.94	14.24	924669
2023-08-21	14.42	14.49	14.10	14.15	703290
2023-08-22	14.16	14.34	14.08	14.10	472754
2023-08-23	13.81	13.95	13.25	13.72	1090935
2023-08-24	13.59	13.79	13.44	13.56	874080
2023-08-25	13.64	13.88	13.60	13.78	848628
2023-08-28	13.90	14.17	13.86	14.06	609151
2023-08-29	14.10	14.48	13.97	14.47	955844
2023-08-30	14.52	14.69	14.43	14.48	744300
2023-08-31	14.54	14.65	14.35	14.55	651400
2023-09-01	14.80	15.16	14.73	15.05	940027
2023-09-05	15.17	15.39	15.02	15.09	1500180
2023-09-06	15.11	15.31	14.83	14.95	1182866
2023-09-07	14.80	14.93	14.55	14.57	901936
2023-09-08	14.77	15.03	14.65	14.85	1333279
2023-09-11	15.13	15.49	14.94	14.95	1623914
2023-09-12	15.20	15.72	15.18	15.69	2050929
2023-09-13	15.80	15.84	15.31	15.52	1456609
2023-09-14	15.84	15.98	15.58	15.60	1253759
2023-09-15	15.50	15.57	15.27	15.32	934979
2023-09-18	15.50	15.51	15.02	15.05	1149206
2023-09-19	15.33	15.36	14.61	14.67	1317258
2023-09-20	14.58	14.84	14.29	14.29	837005
2023-09-21	14.33	14.45	14.00	14.03	1224578
2023-09-22	14.19	14.36	13.91	13.98	764884
2023-09-25	14.00	14.53	14.00	14.50	789259
2023-09-26	14.27	14.53	14.24	14.38	1089291
2023-09-27	14.66	14.91	14.56	14.68	1142903
2023-09-28	14.72	14.93	14.63	14.74	738898
2023-09-29	14.82	14.85	14.55	14.62	973024
2023-10-02	14.55	14.55	13.70	13.78	1662537
2023-10-03	13.66	13.77	13.46	13.74	1005459
2023-10-04	13.48	13.50	12.72	12.87	2134661
2023-10-05	12.69	13.08	12.67	13.08	1243366
2023-10-06	13.15	13.47	12.87	13.39	1222375
2023-10-09	13.93	14.38	13.87	14.19	1788697
2023-10-10	14.30	14.46	14.10	14.44	1313732
2023-10-11	14.21	14.53	14.13	14.51	905500
2023-10-12	14.71	14.71	14.21	14.52	1187722
2023-10-13	14.82	15.04	14.59	14.93	1417916
2023-10-16	14.99	15.11	14.69	15.10	847256
2023-10-17	15.04	15.31	15.01	15.29	1167841
2023-10-18	15.42	15.47	15.08	15.16	713014
2023-10-19	14.96	15.56	14.86	15.42	933757
2023-10-20	15.44	15.46	15.15	15.20	698712
2023-10-23	15.05	15.17	14.63	14.67	1221383
2023-10-24	14.75	14.75	14.33	14.38	921849
2023-10-25	14.40	14.70	14.20	14.65	866876
2023-10-26	14.41	14.72	14.18	14.65	755882
2023-10-27	14.72	14.79	14.33	14.63	703750
2023-10-30	14.64	14.81	14.11	14.30	859303
2023-10-31	14.32	14.57	14.16	14.42	862684
2023-11-01	14.50	14.71	14.27	14.51	931005
2023-11-02	14.78	14.80	13.84	14.45	2485736
2023-11-03	14.50	14.77	14.06	14.08	1586819
2023-11-06	14.20	14.25	13.84	13.96	1038920
2023-11-07	13.57	13.59	13.03	13.11	1774064
2023-11-08	13.03	13.07	12.64	12.76	1093438
2023-11-09	12.90	13.21	12.77	12.78	787284
2023-11-10	12.96	13.19	12.83	13.13	1073037
2023-11-13	13.11	13.38	13.11	13.18	1110497
2023-11-14	13.27	13.49	13.22	13.39	733354
2023-11-15	13.32	13.45	13.04	13.07	619044
2023-11-16	12.84	12.91	12.43	12.75	1391352
2023-11-17	12.89	13.29	12.89	13.16	1047158
2023-11-20	13.24	13.35	13.01	13.04	794711
2023-11-21	12.93	13.06	12.87	12.91	549816
2023-11-22	12.50	12.90	12.39	12.86	858827
2023-11-24	12.87	13.08	12.86	12.90	266070
2023-11-27	12.77	12.77	12.50	12.58	902230
2023-11-28	12.68	12.74	12.47	12.53	948260
2023-11-29	12.71	12.77	12.44	12.66	946849
2023-11-30	12.83	13.03	12.47	12.63	888227
2023-12-01	12.62	12.81	12.42	12.50	1578419
2023-12-04	12.34	12.41	12.00	12.01	1763428
2023-12-05	12.00	12.10	11.63	11.63	1145346
2023-12-06	11.46	11.51	11.10	11.18	1643518
2023-12-07	11.31	11.36	11.07	11.14	1837608
2023-12-08	11.28	11.46	11.20	11.37	1037156
2023-12-11	11.26	11.38	11.09	11.15	1333487
2023-12-12	10.93	10.96	10.72	10.84	1842632
2023-12-13	11.06	11.62	10.90	11.61	2403945
2023-12-14	11.86	12.35	11.86	12.24	1869099
2023-12-15	12.26	12.27	11.98	12.06	1378101
2023-12-18	12.35	12.58	12.27	12.33	1450806
2023-12-19	12.35	12.75	12.30	12.74	1494653
2023-12-20	12.81	12.88	12.45	12.46	899407
2023-12-21	12.45	12.59	12.43	12.56	994560
2023-12-22	12.65	12.72	12.48	12.52	1448629
2023-12-26	12.67	12.95	12.60	12.84	1358716
2023-12-27	12.82	12.82	12.45	12.38	1189692
2023-12-28	12.38	12.43	12.15	12.15	899105
2023-12-29	12.17	12.23	12.06	12.06	1013494
2024-01-02	12.16	12.31	11.94	12.01	1277539
2024-01-03	12.00	12.41	11.94	12.30	1102375
2024-01-04	12.50	12.50	12.01	12.02	1593361
2024-01-05	12.17	12.33	12.06	12.19	714515
2024-01-08	11.88	11.96	11.72	11.96	1025698
2024-01-09	11.99	11.99	11.72	11.86	1416037
2024-01-10	11.88	11.89	11.63	11.70	1123281
2024-01-11	11.75	11.84	11.52	11.81	1090145
2024-01-12	12.05	12.15	11.80	11.85	1550720
2024-01-16	11.60	11.62	10.96	10.99	2296904
2024-01-17	10.84	11.02	10.73	10.73	1439829
2024-01-18	10.78	10.83	10.62	10.65	1429996
2024-01-19	10.65	10.71	10.53	10.70	1111938
2024-01-22	10.58	10.84	10.42	10.72	1352870
2024-01-23	10.65	10.83	10.56	10.59	1201670
2024-01-24	10.80	10.81	10.56	10.69	1311870
2024-01-25	10.82	10.93	10.68	10.93	964579
2024-01-26	10.90	11.02	10.71	10.96	857313
2024-01-29	10.90	10.93	10.68	10.83	1061628
2024-01-30	10.68	11.15	10.68	11.13	1471555
2024-01-31	11.08	11.10	10.74	10.76	1184801
2024-02-01	10.84	10.95	10.48	10.58	1445327
2024-02-02	10.52	10.54	10.23	10.27	1294276
2024-02-05	10.19	10.19	9.82	10.06	1924836
2024-02-06	10.14	10.39	10.09	10.20	1025707
2024-02-07	10.39	10.40	10.09	10.27	883517
2024-02-08	10.29	10.53	10.27	10.45	1070750
2024-02-09	10.41	10.61	10.39	10.55	1362126
2024-02-12	10.57	10.98	10.57	10.85	1507721
2024-02-13	10.72	10.80	10.35	10.46	1195559
2024-02-14	10.55	10.70	10.27	10.32	1082430
2024-02-15	10.29	10.88	10.29	10.80	1265383
2024-02-16	10.81	10.84	10.69	10.76	925298
2024-02-20	10.73	10.75	10.43	10.59	972530
2024-02-21	10.65	10.95	10.65	10.84	793137
2024-02-22	10.79	11.03	10.70	11.01	1526213
2024-02-23	10.83	10.86	10.65	10.78	807779
2024-02-26	10.77	10.87	10.60	10.69	885495
2024-02-27	10.79	11.07	10.79	10.97	840996
2024-02-28	11.05	11.24	10.95	10.99	1262752
2024-02-29	11.10	11.12	10.88	11.09	1206591
2024-03-01	11.21	11.44	11.13	11.41	1911145
2024-03-04	11.52	11.57	11.42	11.50	1727660
2024-03-05	11.44	11.74	11.39	11.65	1724805
2024-03-06	11.84	11.94	11.65	11.82	2038066
2024-03-07	11.27	11.62	10.83	11.27	4010647
2024-03-08	11.31	11.40	10.83	11.00	2640383
2024-03-11	11.00	11.48	10.95	11.42	2163381
2024-03-12	11.40	11.46	11.13	11.22	1227323
2024-03-13	11.34	11.60	11.34	11.40	1163058
2024-03-14	11.48	11.58	11.34	11.40	1120415
2024-03-15	11.42	11.50	11.20	11.31	1539928
2024-03-18	11.36	11.87	11.32	11.85	1932508
2024-03-19	11.75	11.98	11.72	11.94	922186
2024-03-20	11.76	11.96	11.67	11.89	834305
2024-03-21	11.86	11.99	11.78	11.95	1007460
2024-03-22	11.90	11.94	11.58	11.67	792512
2024-03-25	11.70	12.19	11.70	12.14	1317175
2024-03-26	12.09	12.17	11.78	11.75	1164851
2024-03-27	11.84	12.27	11.71	12.24	1381679
2024-03-28	12.36	12.56	12.22	12.44	985424
2024-04-01	12.52	12.56	12.26	12.46	768406
2024-04-02	12.52	12.62	12.32	12.55	1491367
2024-04-03	12.61	12.69	12.47	12.59	1416125
2024-04-04	12.61	12.67	12.47	12.59	810652
2024-04-05	12.58	12.78	12.47	12.70	963128
2024-04-08	12.73	12.79	12.44	12.54	846187
2024-04-09	12.62	12.73	12.51	12.60	755741
2024-04-10	12.46	12.70	12.45	12.64	721592
2024-04-11	12.66	12.68	12.41	12.48	628868
2024-04-12	12.61	12.78	12.24	12.28	1201396
2024-04-15	12.29	12.37	11.92	11.99	1134289
2024-04-16	11.91	12.08	11.73	12.06	750295
2024-04-17	12.00	12.13	11.76	11.79	764237
2024-04-18	11.83	11.94	11.67	11.76	460251
2024-04-19	11.77	12.08	11.75	11.86	691323
2024-04-22	11.79	11.95	11.58	11.84	676826
2024-04-23	11.75	12.03	11.67	12.00	752520
2024-04-24	11.95	11.97	11.78	11.83	500166
2024-04-25	11.84	12.06	11.67	12.03	606863
2024-04-26	11.94	12.18	11.93	12.09	671654
2024-04-29	12.09	12.20	11.98	12.15	1184773
2024-04-30	12.04	12.05	11.52	11.53	1263786
2024-05-01	11.50	11.57	11.08	11.26	1572798
2024-05-02	11.61	12.36	11.60	11.76	2446567
2024-05-03	11.97	12.11	11.69	11.81	1219079
2024-05-06	11.92	12.22	11.89	11.96	1292077
2024-05-07	11.94	12.11	11.93	11.99	747041
2024-05-08	11.90	12.12	11.86	12.00	663153
2024-05-09	12.02	12.20	11.98	12.19	758604
2024-05-10	12.24	12.35	11.88	11.91	1084774
2024-05-13	12.04	12.10	11.73	11.84	783446
2024-05-14	11.89	12.11	11.87	11.99	672087
2024-05-15	11.94	12.09	11.78	12.09	632971
2024-05-16	12.11	12.24	11.99	12.06	658632
2024-05-17	12.11	12.37	12.01	12.33	913291
2024-05-20	12.38	12.68	12.30	12.56	1156737
2024-05-21	12.40	12.58	12.27	12.45	961391
2024-05-22	12.35	12.36	12.07	12.24	1272150
2024-05-23	12.40	12.47	11.93	11.95	1105195
2024-05-24	12.10	12.18	11.89	11.95	709227
2024-05-28	12.16	12.56	12.09	12.53	1341857
2024-05-29	12.42	12.49	12.07	12.20	1120191
2024-05-30	12.15	12.32	12.14	12.21	565538
2024-05-31	12.28	12.41	12.21	12.38	669451
2024-06-03	12.49	12.49	11.71	11.76	1656552
2024-06-04	11.60	11.61	11.28	11.36	1915784
2024-06-05	11.43	11.48	11.22	11.35	2270226
2024-06-06	11.42	11.61	11.34	11.57	951736
2024-06-07	11.47	11.60	11.23	11.25	1080578
2024-06-10	11.30	11.55	11.29	11.54	711380
2024-06-11	11.41	11.61	11.33	11.59	844521
2024-06-12	11.92	11.92	11.46	11.50	743821
2024-06-13	11.50	11.50	11.05	11.10	1349688
2024-06-14	11.11	11.11	10.80	10.88	1268396
2024-06-17	10.86	10.99	10.72	10.92	942175
2024-06-18	10.93	11.26	10.91	11.23	1041854
2024-06-20	11.27	11.39	11.19	11.29	1489519
2024-06-21	11.30	11.32	11.00	11.00	1177760
2024-06-24	11.11	11.50	11.00	11.44	1221694
2024-06-25	11.40	11.52	11.32	11.33	733203
2024-06-26	11.28	11.32	11.09	11.16	611973
2024-06-27	11.23	11.31	11.15	11.11	709425
2024-06-28	11.24	11.25	10.97	11.01	781302
2024-07-01	11.12	11.14	10.94	11.02	560592
2024-07-02	11.13	11.23	10.99	11.15	1227521
2024-07-03	11.22	11.43	11.17	11.35	640534
2024-07-05	11.37	11.41	10.95	11.06	1158366
2024-07-08	10.96	11.13	10.96	11.08	761784
2024-07-09	11.06	11.25	11.00	11.02	1138314
2024-07-10	11.01	11.07	10.76	10.80	2090705
2024-07-11	10.89	11.21	10.72	11.16	1089427
2024-07-12	11.22	11.26	11.10	11.22	740218
2024-07-15	11.24	11.33	11.09	11.29	1014244
2024-07-16	11.24	11.32	11.16	11.26	715926
2024-07-17	11.26	11.48	11.15	11.18	643541
2024-07-18	11.21	11.31	11.03	11.06	798635
2024-07-19	11.05	11.17	10.93	10.95	599836
2024-07-22	10.90	11.07	10.83	11.01	764863
2024-07-23	10.91	10.94	10.52	10.64	1279183
2024-07-24	10.69	10.83	10.38	10.38	1081986
2024-07-25	10.32	10.48	10.22	10.41	1104088
2024-07-26	10.41	10.43	10.21	10.36	1639330
2024-07-29	10.36	10.42	10.07	10.20	1244951
2024-07-30	10.16	10.35	10.16	10.31	1349773
2024-07-31	10.53	10.79	10.46	10.74	1731866
2024-08-01	10.58	10.58	9.83	9.98	3971983
2024-08-02	9.82	9.93	9.36	9.42	2472355
2024-08-05	8.91	9.32	8.71	9.27	1548544
2024-08-06	9.31	9.72	9.27	9.49	1620431
2024-08-07	9.73	9.85	9.57	9.57	1525453
2024-08-08	9.68	10.01	9.68	9.92	1387772
2024-08-09	9.92	9.93	9.79	9.91	936272
2024-08-12	9.97	10.29	9.97	10.22	1129994
2024-08-13	10.19	10.21	10.05	10.18	714078
2024-08-14	10.22	10.27	10.09	10.14	719955
2024-08-15	10.18	10.43	10.18	10.29	890224
2024-08-16	10.19	10.34	10.15	10.20	1078738
2024-08-19	10.22	10.41	10.19	10.22	1201756
2024-08-20	10.20	10.21	9.97	10.01	685650
2024-08-21	10.09	10.13	9.93	10.02	590453
2024-08-22	10.00	10.10	9.94	9.97	629518
2024-08-23	10.06	10.27	10.04	10.22	1213719
2024-08-26	10.44	10.49	10.22	10.35	1012025
2024-08-27	10.28	10.31	10.12	10.17	606977
2024-08-28	10.12	10.21	10.06	10.14	634340
2024-08-29	10.20	10.40	10.20	10.31	821465
2024-08-30	10.16	10.31	10.03	10.28	1183778
2024-09-03	10.02	10.06	9.62	9.65	1394036
2024-09-04	9.60	9.75	9.51	9.54	930436
2024-09-05	9.70	9.70	9.40	9.41	648582
2024-09-06	9.38	9.50	9.14	9.17	833582
2024-09-09	9.17	9.26	9.02	9.04	970336
2024-09-10	9.03	9.06	8.72	8.94	2192240
2024-09-11	9.00	9.17	8.81	9.15	984227
2024-09-12	9.20	9.28	9.03	9.20	1051639
2024-09-13	9.29	9.48	9.16	9.22	991959
2024-09-16	9.36	9.44	9.26	9.39	847690
2024-09-17	9.37	9.61	9.35	9.56	856792
2024-09-18	9.52	9.75	9.48	9.51	1271825
2024-09-19	9.75	9.82	9.60	9.61	1114035
2024-09-20	9.48	9.77	9.40	9.72	1310517
2024-09-23	9.77	10.07	9.73	9.86	866109
2024-09-24	10.06	10.14	9.95	9.97	1170923
2024-09-25	9.95	10.01	9.66	9.76	1276020
2024-09-26	9.56	9.70	9.47	9.45	1711652
2024-09-27	9.65	9.70	9.52	9.62	755807
2024-09-30	9.57	9.84	9.57	9.77	906511
2024-10-01	9.66	10.10	9.61	10.04	1324638
2024-10-02	10.27	10.32	9.96	10.16	1015941
2024-10-03	10.17	10.48	10.10	10.46	1744112
2024-10-04	10.46	10.56	10.13	10.31	1777791
2024-10-07	10.37	10.52	10.36	10.44	1053052
2024-10-08	10.21	10.22	9.97	10.12	760761
2024-10-09	10.02	10.04	9.86	9.95	862659
2024-10-10	10.00	10.13	9.87	10.09	1129188
2024-10-11	10.02	10.23	9.97	10.20	811551
2024-10-14	10.06	10.07	9.90	9.96	1001180
2024-10-15	9.59	9.71	9.41	9.56	1549232
2024-10-16	9.65	9.76	9.61	9.68	846131
2024-10-17	9.70	9.83	9.67	9.81	1236301
2024-10-18	9.77	9.83	9.63	9.76	623053
2024-10-21	9.81	9.86	9.61	9.69	1079483
2024-10-22	9.75	9.81	9.68	9.71	529041
2024-10-23	9.67	9.70	9.49	9.59	928650
2024-10-24	9.70	9.80	9.54	9.79	920238
2024-10-25	9.87	9.98	9.86	9.92	801540
2024-10-28	9.58	9.73	9.53	9.63	1057355
2024-10-29	9.61	9.61	9.40	9.46	1058266
2024-10-30	9.54	9.61	9.40	9.48	1144453
2024-10-31	9.52	9.54	9.17	9.33	1289156
2024-11-01	9.47	9.49	9.22	9.26	1012785
2024-11-04	9.39	9.69	9.38	9.58	1149129
2024-11-05	9.61	9.78	9.55	9.70	926686
2024-11-06	9.80	10.00	9.69	9.94	1842929
2024-11-07	10.01	10.22	9.86	10.07	1893187
2024-11-08	10.04	10.07	9.75	9.85	1359697
2024-11-11	9.79	9.83	9.64	9.69	971931
2024-11-12	9.54	9.78	9.41	9.42	938004
2024-11-13	9.42	9.47	9.23	9.36	932274
2024-11-14	9.47	9.99	9.46	9.97	1513043
2024-11-15	9.97	10.19	9.89	9.90	1698448
2024-11-18	10.00	10.34	9.98	10.24	2899381
2024-11-19	10.13	10.30	10.06	10.13	870840
2024-11-20	10.12	10.36	10.12	10.27	1071537
2024-11-21	10.38	10.85	10.36	10.84	1496935
2024-11-22	10.80	10.83	10.67	10.69	993469
2024-11-25	10.68	10.78	10.35	10.47	1533070
2024-11-26	10.37	10.45	10.06	10.11	1414465
2024-11-27	10.11	10.36	10.10	10.20	689530
2024-11-29	10.24	10.33	10.23	10.24	275672
2024-12-02	10.24	10.27	10.04	10.14	625282
2024-12-03	10.17	10.28	10.03	10.20	944546
2024-12-04	10.18	10.20	9.86	9.99	862080
2024-12-05	10.10	10.22	10.02	10.03	505667
2024-12-06	9.95	9.95	9.51	9.55	1063839
2024-12-09	9.66	10.02	9.66	9.76	1097019
2024-12-10	9.73	9.81	9.49	9.53	807046
2024-12-11	9.58	9.65	9.43	9.63	1076641
2024-12-12	9.60	9.60	9.44	9.51	542835
2024-12-13	9.48	9.50	9.35	9.42	541050
2024-12-16	9.34	9.37	9.06	9.08	1191199
2024-12-17	9.02	9.08	8.73	9.01	1476409
2024-12-18	9.00	9.09	8.64	8.65	994567
2024-12-19	8.95	9.32	8.83	8.86	2044321
2024-12-20	8.90	9.05	8.81	8.87	1496648
2024-12-23	8.77	8.91	8.22	8.90	3279035
2024-12-24	8.95	9.19	8.84	9.12	922178
2024-12-26	9.10	9.10	8.86	8.95	1070124
2024-12-27	8.92	9.09	8.81	8.92	1097774
2024-12-30	9.02	9.22	8.92	8.97	1473321
2024-12-31	9.00	9.41	8.98	9.40	1538042
2025-01-02	9.55	9.84	9.51	9.82	1339070
2025-01-03	9.87	9.94	9.75	9.87	735151
2025-01-06	10.01	10.21	10.01	10.07	1226620
2025-01-07	10.12	10.27	10.08	10.20	816718
2025-01-08	10.12	10.23	10.02	10.19	969057
2025-01-10	10.34	10.48	10.18	10.20	1335065
2025-01-13	10.26	10.49	10.16	10.19	1125149
2025-01-14	10.13	10.41	10.07	10.29	1119380
2025-01-15	10.43	10.47	10.23	10.29	995863
2025-01-16	10.30	10.37	10.11	10.19	1337394
2025-01-17	10.11	10.24	10.02	10.12	924220
2025-01-21	10.13	10.20	9.91	10.08	1102512
2025-01-22	9.98	10.28	9.98	10.06	850332
2025-01-23	10.18	10.31	9.92	9.95	759369
2025-01-24	10.00	10.01	9.69	9.76	739922
2025-01-27	9.68	9.73	9.49	9.59	838560
2025-01-28	9.57	9.58	9.36	9.47	751642
2025-01-29	9.40	9.59	9.35	9.58	849408
2025-01-30	9.68	9.70	9.35	9.50	1070713
2025-01-31	9.49	9.50	9.15	9.22	1416540
2025-02-03	9.05	9.21	8.88	9.01	1240652
2025-02-04	9.02	9.30	8.93	9.27	1275395
2025-02-05	9.25	9.34	9.14	9.19	816349
2025-02-06	9.23	9.27	8.91	9.02	1088861
2025-02-07	9.06	9.16	9.01	9.05	680190
2025-02-10	9.18	9.49	9.11	9.49	660866
2025-02-11	9.58	9.79	9.50	9.64	1068437
2025-02-12	9.59	9.59	9.21	9.25	1131061
2025-02-13	9.18	9.24	9.02	9.13	1505442
2025-02-14	9.15	9.28	8.92	9.02	1312645
2025-02-18	9.04	9.15	8.95	9.08	745428
2025-02-19	9.12	9.30	9.12	9.13	798552
2025-02-20	9.15	9.29	9.09	9.25	617469
2025-02-21	9.12	9.21	8.88	8.91	856178
2025-02-24	8.88	8.93	8.78	8.81	869198
2025-02-25	8.82	8.85	8.55	8.57	1005448
2025-02-26	8.54	8.61	8.40	8.42	922093
2025-02-27	8.50	8.64	8.46	8.47	896557
2025-02-28	8.40	8.52	8.28	8.50	1310502
2025-03-03	8.53	8.71	7.66	7.73	2757342
2025-03-04	7.58	7.81	7.36	7.69	2122548
2025-03-05	7.65	7.71	7.29	7.57	2174493
2025-03-06	7.57	7.66	7.09	7.47	3143957
2025-03-07	7.58	7.82	7.48	7.55	1831489
2025-03-10	7.56	7.60	7.27	7.33	1678294
2025-03-11	7.38	7.80	7.36	7.74	1793096
2025-03-12	7.77	8.20	7.75	8.15	1981044
2025-03-13	7.93	8.01	7.43	7.46	1717631
2025-03-14	7.50	7.77	7.47	7.76	1195963
2025-03-17	7.77	7.95	7.77	7.88	761910
2025-03-18	7.96	7.98	7.82	7.92	638348
2025-03-19	7.90	8.07	7.90	8.02	1037826
2025-03-20	7.96	8.32	7.90	8.26	917654
2025-03-21	8.22	8.24	8.11	8.22	780891
2025-03-24	8.28	8.36	8.23	8.28	708955
2025-03-25	8.31	8.46	8.23	8.29	788187
2025-03-26	8.33	8.48	8.29	8.29	733965
2025-03-27	8.24	8.32	8.13	8.25	527537
2025-03-28	8.21	8.27	8.12	8.07	982649
2025-03-31	8.10	8.14	7.91	8.10	667166
2025-04-01	8.05	8.07	7.90	8.04	1017160
2025-04-02	7.89	8.21	7.87	8.19	606383
2025-04-03	7.66	7.90	7.30	7.31	1521260
2025-04-04	6.62	6.77	6.00	6.11	3237960
2025-04-07	5.75	6.37	5.68	6.07	2152261
2025-04-08	6.33	6.37	5.35	5.43	2372874
2025-04-09	5.19	6.67	5.14	6.58	3175580
2025-04-10	6.33	6.33	5.58	5.74	2623178
2025-04-11	5.77	6.15	5.70	6.09	1250435
2025-04-14	6.31	6.35	6.07	6.26	2595762
2025-04-15	6.21	6.38	6.07	6.10	1489310
2025-04-16	6.17	6.49	6.15	6.32	1308077
2025-04-17	6.40	6.66	6.39	6.52	1077516
2025-04-21	6.42	6.44	6.27	6.38	850626
2025-04-22	6.50	6.69	6.48	6.53	928727
2025-04-23	6.66	6.75	6.36	6.41	1305159
2025-04-24	6.47	6.51	6.32	6.34	822566
2025-04-25	6.24	6.51	6.21	6.41	1030311
2025-04-28	6.37	6.48	6.34	6.44	714030
2025-04-29	6.35	6.45	6.26	6.36	849887
2025-04-30	6.25	6.29	5.98	6.03	1350284
2025-05-01	6.02	6.24	5.99	6.17	1456749
2025-05-02	6.25	6.38	6.11	6.30	1091760
2025-05-05	6.16	6.17	6.03	6.03	1706161
2025-05-06	6.12	6.26	5.95	6.22	1357784

Explore More About VET

Coins representing dividend payouts and trends

VET Dividend History

Discover Vermilion Energy 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

VET Stock Split History

Discover Vermilion Energy 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

VET Historical Prices

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

Web Analytics