VIRT Historical Prices

Summary

Key Stock Metrics

28.58

(August 12, 2024)

52-Week Low

45.77

(July 18, 2025)

52-Week High

45.77

(July 18, 2025)

All-Time High

42.84

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-04-16	23.00	23.67	21.99	22.18	15680086
2015-04-17	22.45	23.95	22.29	22.66	3868850
2015-04-20	24.10	24.25	22.86	22.96	1960780
2015-04-21	23.00	23.27	22.05	22.35	1242621
2015-04-22	22.50	22.69	21.44	21.81	936362
2015-04-23	21.80	22.65	21.62	22.60	447842
2015-04-24	22.88	22.92	22.15	22.16	747597
2015-04-27	22.40	22.40	21.03	21.25	1184686
2015-04-28	21.27	21.78	20.75	21.68	722075
2015-04-29	21.32	22.02	21.16	21.31	293777
2015-04-30	21.43	21.93	21.03	21.39	434281
2015-05-01	21.60	21.67	21.30	21.40	306536
2015-05-04	21.44	21.68	21.03	21.15	660189
2015-05-05	21.39	21.85	21.27	21.79	457724
2015-05-06	22.34	22.50	21.85	22.14	844104
2015-05-07	22.45	22.45	22.30	22.39	469971
2015-05-08	22.47	22.95	22.26	22.30	673559
2015-05-11	21.94	22.78	21.69	22.52	762673
2015-05-12	22.55	22.69	22.21	22.32	259771
2015-05-13	22.31	22.47	21.75	21.84	521173
2015-05-14	22.23	22.23	21.61	21.97	545429
2015-05-15	21.86	22.35	21.85	22.25	282244
2015-05-18	22.03	22.19	21.60	22.04	454234
2015-05-19	21.81	22.37	21.81	22.22	304800
2015-05-20	22.08	22.30	22.01	22.29	251663
2015-05-21	22.02	22.30	21.69	22.03	217302
2015-05-22	21.87	22.25	21.87	22.11	168198
2015-05-26	22.18	22.25	21.88	22.14	173138
2015-05-27	22.12	22.57	21.93	22.41	343887
2015-05-28	22.39	22.41	21.96	22.11	188355
2015-05-29	22.04	22.19	21.62	21.90	294454
2015-06-01	21.82	22.15	21.88	21.91	213559
2015-06-02	21.90	22.30	21.90	22.19	299094
2015-06-03	22.08	23.27	22.04	23.12	590703
2015-06-04	23.20	23.30	22.63	22.75	338305
2015-06-05	22.68	23.45	22.65	23.16	244853
2015-06-08	23.14	23.60	23.00	23.42	342306
2015-06-09	23.50	23.64	23.03	23.13	310238
2015-06-10	23.13	23.72	23.05	23.47	186443
2015-06-11	23.45	23.89	23.18	23.31	370969
2015-06-12	23.17	23.33	22.90	23.22	164220
2015-06-15	23.13	23.54	23.04	23.47	212882
2015-06-16	23.50	24.60	23.50	24.22	691478
2015-06-17	24.18	24.71	23.80	24.10	656744
2015-06-18	24.20	24.35	23.64	23.71	531625
2015-06-19	23.63	23.95	23.10	23.17	1552362
2015-06-22	23.43	23.74	23.07	23.33	362247
2015-06-23	23.43	23.49	23.05	23.16	394318
2015-06-24	22.97	23.50	22.97	23.27	360801
2015-06-25	23.41	23.43	22.65	22.82	403097
2015-06-26	22.75	23.19	22.52	22.64	2677616
2015-06-29	22.44	23.56	22.02	23.19	626614
2015-06-30	23.46	23.55	22.81	23.48	448695
2015-07-01	23.72	23.78	23.22	23.45	677605
2015-07-02	23.50	23.57	22.98	23.42	404868
2015-07-06	23.10	24.08	23.08	24.01	320580
2015-07-07	24.02	24.11	23.42	23.81	430987
2015-07-08	23.56	24.33	23.56	24.29	436539
2015-07-09	23.63	24.77	23.63	23.98	381058
2015-07-10	23.62	24.23	23.42	23.92	361842
2015-07-13	23.74	24.12	23.67	24.10	326865
2015-07-14	24.00	24.11	23.52	23.93	282184
2015-07-15	24.12	24.25	23.72	24.04	467998
2015-07-16	24.49	24.65	23.97	24.06	249509
2015-07-17	23.99	24.17	23.88	23.96	169756
2015-07-20	23.98	24.26	23.60	23.70	403851
2015-07-21	23.61	23.72	23.20	23.35	381093
2015-07-22	23.25	23.63	23.25	23.59	232239
2015-07-23	23.60	23.76	23.11	23.15	350926
2015-07-24	23.10	23.41	23.10	23.41	252783
2015-07-27	23.14	23.82	23.11	23.79	183776
2015-07-28	23.86	23.86	23.48	23.65	147901
2015-07-29	23.59	24.00	23.54	23.75	125061
2015-07-30	23.74	23.87	23.51	23.57	107141
2015-07-31	23.63	23.75	23.36	23.50	216918
2015-08-03	23.56	23.56	23.22	23.40	206595
2015-08-04	23.19	23.56	23.16	23.26	321675
2015-08-05	22.60	22.75	20.66	20.76	1864233
2015-08-06	21.18	21.18	20.13	20.23	539867
2015-08-07	20.17	21.00	20.17	20.99	662546
2015-08-10	21.55	21.61	20.85	21.16	383955
2015-08-11	21.13	21.30	20.63	20.88	157785
2015-08-12	20.81	21.10	20.73	21.05	157201
2015-08-13	21.05	21.09	20.52	20.74	132910
2015-08-14	20.65	21.18	20.50	21.10	237959
2015-08-17	20.93	21.00	20.75	21.00	151963
2015-08-18	21.01	21.21	20.78	20.90	65241
2015-08-19	20.82	21.35	20.51	21.32	232757
2015-08-20	21.22	21.64	21.08	21.10	260917
2015-08-21	20.72	21.51	20.58	20.70	294579
2015-08-24	20.00	21.49	19.98	21.33	688416
2015-08-25	21.96	22.50	21.66	22.04	736282
2015-08-26	22.38	23.10	21.70	22.82	471641
2015-08-27	23.08	23.10	22.51	22.96	299923
2015-08-28	22.75	23.04	22.18	22.49	520515
2015-08-31	22.49	23.58	21.41	23.54	485700
2015-09-01	23.40	23.81	23.20	23.69	797021
2015-09-02	23.43	23.48	22.70	23.16	431420
2015-09-03	23.15	23.69	23.01	23.23	153719
2015-09-04	23.06	23.48	22.91	23.28	349558
2015-09-08	23.50	23.89	23.32	23.58	224866
2015-09-09	23.65	23.75	23.12	23.24	201116
2015-09-10	23.12	23.61	23.03	23.41	107874
2015-09-11	23.23	23.77	23.01	23.41	100909
2015-09-14	23.46	23.87	23.23	23.29	137208
2015-09-15	23.43	23.88	23.23	23.59	166553
2015-09-16	23.67	23.79	23.43	23.75	134748
2015-09-17	23.66	24.10	23.45	23.73	174887
2015-09-18	23.58	23.89	23.21	23.76	370097
2015-09-21	23.71	23.81	23.43	23.55	177980
2015-09-22	23.40	23.84	22.84	23.42	260568
2015-09-23	23.41	23.64	23.19	23.37	133644
2015-09-24	23.30	23.65	23.16	23.57	142310
2015-09-25	23.72	23.78	23.27	23.40	242795
2015-09-28	23.41	23.59	23.23	23.55	307639
2015-09-29	23.06	23.39	22.74	22.96	373511
2015-09-30	23.11	23.29	22.78	22.92	213947
2015-10-01	23.09	23.12	22.50	23.01	235973
2015-10-02	22.76	23.11	22.49	22.98	293361
2015-10-05	22.77	23.20	22.68	22.90	502905
2015-10-06	22.81	23.12	22.81	22.89	442478
2015-10-07	23.04	23.68	22.63	23.32	435216
2015-10-08	22.90	23.39	22.01	23.21	411353
2015-10-09	23.30	23.71	23.17	23.46	459021
2015-10-12	23.40	24.00	23.24	23.95	336384
2015-10-13	24.00	25.00	23.89	24.80	751901
2015-10-14	24.90	25.18	24.50	24.56	285809
2015-10-15	24.60	25.00	24.27	24.98	206993
2015-10-16	24.94	25.07	24.69	24.81	211541
2015-10-19	24.74	25.03	24.56	24.70	443138
2015-10-20	24.81	24.85	24.44	24.80	294156
2015-10-21	24.78	24.86	24.31	24.33	214088
2015-10-22	24.49	24.96	24.30	24.53	257742
2015-10-23	24.77	25.12	24.57	25.06	143381
2015-10-26	25.17	25.72	25.02	25.26	270865
2015-10-27	25.22	25.31	24.35	24.76	300733
2015-10-28	24.85	25.29	24.69	25.02	243282
2015-10-29	25.04	25.07	24.31	24.33	269627
2015-10-30	24.45	24.69	24.04	24.20	239541
2015-11-02	24.18	24.59	24.14	24.53	226224
2015-11-03	24.55	25.37	24.48	25.10	608002
2015-11-04	25.03	25.12	22.78	23.19	1044412
2015-11-05	23.11	24.04	22.82	23.86	297382
2015-11-06	23.90	24.42	23.75	24.08	347538
2015-11-09	23.89	23.89	22.90	23.32	258239
2015-11-10	23.40	23.47	23.05	23.16	139141
2015-11-11	23.26	23.32	23.03	23.10	95842
2015-11-12	22.50	22.65	21.89	22.15	497731
2015-11-13	22.20	23.04	21.91	22.15	3862493
2015-11-16	22.18	22.54	21.82	22.18	515465
2015-11-17	22.20	22.20	21.60	21.92	662296
2015-11-18	21.92	22.09	21.30	21.59	1099570
2015-11-19	21.59	22.16	21.59	21.90	327149
2015-11-20	21.91	22.62	21.91	22.19	557179
2015-11-23	22.20	22.45	21.84	21.99	229129
2015-11-24	22.03	22.33	21.74	22.01	134636
2015-11-25	21.97	22.29	21.93	21.98	134444
2015-11-27	21.75	22.11	21.65	21.88	157720
2015-11-30	21.84	22.57	21.81	22.25	674245
2015-12-01	22.29	22.39	21.84	22.06	268919
2015-12-02	22.06	22.33	21.95	22.03	334647
2015-12-03	22.09	22.36	21.83	21.96	201047
2015-12-04	22.00	22.49	21.79	22.34	385728
2015-12-07	22.36	22.36	21.58	21.83	252377
2015-12-08	21.89	22.02	21.52	21.66	194692
2015-12-09	21.64	21.87	21.23	21.49	151865
2015-12-10	21.45	21.87	21.25	21.34	251302
2015-12-11	21.10	21.36	21.01	21.27	201572
2015-12-14	21.26	21.51	21.16	21.28	126119
2015-12-15	21.33	21.86	21.19	21.81	267344
2015-12-16	21.67	22.30	21.67	22.20	201314
2015-12-17	22.20	22.31	21.68	21.81	111613
2015-12-18	21.80	21.93	21.42	21.69	561939
2015-12-21	21.77	21.92	21.36	21.89	171391
2015-12-22	21.92	22.09	21.63	22.05	86202
2015-12-23	22.06	22.40	22.00	22.35	90952
2015-12-24	22.34	22.49	22.17	22.21	41080
2015-12-28	22.16	22.30	22.05	22.29	78697
2015-12-29	22.40	22.81	21.97	22.75	172757
2015-12-30	22.79	22.79	22.47	22.51	81931
2015-12-31	22.42	22.81	22.32	22.64	114166
2016-01-04	22.46	22.46	21.91	22.23	234759
2016-01-05	22.27	22.67	22.17	22.46	275597
2016-01-06	22.40	22.48	22.08	22.32	290268
2016-01-07	22.15	22.48	21.98	22.44	356960
2016-01-08	22.59	22.60	22.05	22.16	449665
2016-01-11	22.82	23.00	22.35	22.62	403897
2016-01-12	22.78	22.87	22.19	22.56	237385
2016-01-13	22.56	22.68	21.67	21.80	261345
2016-01-14	21.88	22.21	21.72	21.90	177209
2016-01-15	21.66	22.54	21.40	22.30	553753
2016-01-19	22.54	22.73	22.10	22.27	259693
2016-01-20	22.23	23.39	21.87	22.71	496464
2016-01-21	22.64	22.98	22.22	22.26	244506
2016-01-22	22.36	22.67	22.18	22.50	141219
2016-01-25	22.43	22.82	22.39	22.62	195889
2016-01-26	22.67	23.16	22.60	22.96	210647
2016-01-27	22.94	23.15	22.45	22.61	108523
2016-01-28	22.59	22.76	22.28	22.50	491338
2016-01-29	22.44	23.14	22.38	22.70	318245
2016-02-01	22.80	23.00	22.50	22.66	528743
2016-02-02	22.54	23.89	22.30	23.78	327228
2016-02-03	23.83	23.94	23.15	23.48	201900
2016-02-04	22.50	23.28	21.10	21.67	1072337
2016-02-05	21.68	21.68	21.00	21.02	407580
2016-02-08	21.09	21.31	20.85	21.07	252614
2016-02-09	20.91	21.27	20.55	21.00	224581
2016-02-10	20.98	21.21	19.70	19.76	438935
2016-02-11	19.53	20.39	19.44	20.19	274826
2016-02-12	20.27	20.58	20.27	20.45	181280
2016-02-16	20.60	21.04	20.49	20.80	310923
2016-02-17	20.84	21.56	20.76	21.30	359859
2016-02-18	21.34	21.44	21.11	21.17	98499
2016-02-19	21.13	21.48	21.00	21.09	97303
2016-02-22	21.26	21.60	21.23	21.40	123394
2016-02-23	21.35	21.58	21.00	21.07	163833
2016-02-24	20.91	21.28	20.57	21.17	164904
2016-02-25	21.16	21.90	21.02	21.82	154300
2016-02-26	21.68	21.91	21.27	21.68	144217
2016-02-29	21.69	22.41	21.56	22.31	256949
2016-03-01	22.22	22.22	21.30	21.56	244176
2016-03-02	21.50	21.99	21.31	21.60	249456
2016-03-03	21.72	22.45	21.39	22.35	271719
2016-03-04	22.22	22.70	22.01	22.14	254667
2016-03-07	22.10	22.39	21.64	22.20	208719
2016-03-08	22.21	22.34	21.88	21.98	200378
2016-03-09	21.99	22.95	20.91	22.81	379706
2016-03-10	22.76	22.87	22.21	22.81	140726
2016-03-11	22.60	23.35	22.53	23.21	188393
2016-03-14	23.15	23.34	22.50	23.03	222873
2016-03-15	22.82	23.01	22.56	22.75	139751
2016-03-16	22.74	23.09	22.52	22.80	231940
2016-03-17	22.85	23.68	22.82	23.49	151184
2016-03-18	23.62	23.97	22.79	23.90	409604
2016-03-21	23.50	23.93	23.38	23.47	103373
2016-03-22	23.32	23.89	23.03	23.18	353131
2016-03-23	23.15	23.16	22.24	22.33	402358
2016-03-24	22.40	22.61	21.60	22.33	289803
2016-03-28	22.30	22.35	21.56	21.78	37141
2016-03-29	21.99	22.17	21.63	21.99	310011
2016-03-30	22.15	22.39	21.81	22.13	122336
2016-03-31	22.13	22.42	22.00	22.13	141453
2016-04-01	21.99	22.32	21.93	22.16	119674
2016-04-04	22.17	22.35	21.80	21.83	118874
2016-04-05	21.81	21.84	21.08	21.10	254083
2016-04-06	21.17	21.43	21.06	21.34	166665
2016-04-07	21.24	21.57	21.09	21.51	246902
2016-04-08	21.57	21.86	21.30	21.35	275329
2016-04-11	21.42	21.80	21.11	21.35	173996
2016-04-12	21.19	21.51	21.12	21.26	158399
2016-04-13	21.23	21.58	20.96	21.22	184855
2016-04-14	21.17	21.44	20.82	21.01	442114
2016-04-15	20.90	21.07	20.80	20.97	168036
2016-04-18	20.91	21.18	20.81	21.09	79151
2016-04-19	21.21	21.42	20.87	21.34	99828
2016-04-20	21.42	21.45	21.06	21.36	104163
2016-04-21	21.23	21.59	21.16	21.56	144215
2016-04-22	21.61	21.80	21.53	21.66	109340
2016-04-25	21.61	21.85	21.25	21.44	96855
2016-04-26	21.48	21.69	21.24	21.44	119209
2016-04-27	21.44	21.58	21.16	21.42	101212
2016-04-28	21.34	21.49	20.91	20.93	139435
2016-04-29	20.92	21.20	20.71	20.85	250308
2016-05-02	21.00	21.38	20.82	21.24	153683
2016-05-03	21.01	21.13	20.26	20.37	339996
2016-05-04	20.00	20.13	19.13	19.36	564105
2016-05-05	19.35	19.79	18.63	18.74	398775
2016-05-06	18.77	18.97	18.56	18.90	157400
2016-05-09	18.83	19.15	18.70	18.96	147748
2016-05-10	19.06	19.10	18.70	18.80	177851
2016-05-11	18.83	18.95	17.89	18.29	304704
2016-05-12	18.29	18.29	17.63	17.90	788149
2016-05-13	17.91	18.17	17.70	17.78	314564
2016-05-16	17.86	18.23	17.84	17.95	388665
2016-05-17	17.85	17.89	17.34	17.38	307986
2016-05-18	17.43	17.64	17.33	17.43	425796
2016-05-19	17.32	17.44	17.00	17.19	465262
2016-05-20	17.20	17.51	17.20	17.40	336485
2016-05-23	17.40	17.49	17.22	17.31	311611
2016-05-24	17.49	17.85	17.49	17.71	416182
2016-05-25	17.66	17.91	17.43	17.46	369355
2016-05-26	17.49	17.68	17.25	17.55	302032
2016-05-27	17.25	17.56	17.10	17.55	268419
2016-05-31	17.60	17.82	17.39	17.81	400735
2016-06-01	17.71	18.05	17.68	17.99	287704
2016-06-02	17.97	18.22	17.75	18.14	249774
2016-06-03	18.09	18.20	17.80	18.15	253955
2016-06-06	18.19	18.34	18.07	18.16	164292
2016-06-07	18.19	18.42	17.92	18.19	220881
2016-06-08	18.15	18.33	17.75	17.91	502112
2016-06-09	17.86	17.87	17.55	17.66	187779
2016-06-10	17.50	17.80	17.41	17.76	232384
2016-06-13	17.65	17.80	17.42	17.51	207425
2016-06-14	17.42	18.09	17.42	17.73	390034
2016-06-15	17.82	17.95	17.57	17.79	391450
2016-06-16	17.71	17.88	17.60	17.84	198324
2016-06-17	17.85	18.20	17.36	17.42	739938
2016-06-20	17.53	18.01	17.51	17.53	241809
2016-06-21	17.58	17.77	17.45	17.74	186755
2016-06-22	17.74	17.86	17.42	17.70	342087
2016-06-23	17.76	17.87	17.55	17.67	219886
2016-06-24	17.87	18.49	17.59	17.73	1475957
2016-06-27	17.50	17.66	17.21	17.31	505540
2016-06-28	17.41	17.64	17.31	17.56	220590
2016-06-29	17.70	17.94	17.57	17.91	171194
2016-06-30	17.90	18.06	17.80	18.00	397440
2016-07-01	18.00	18.08	17.76	17.78	286958
2016-07-05	17.78	18.03	17.75	17.94	171337
2016-07-06	17.91	18.00	17.60	17.66	208523
2016-07-07	17.59	17.84	17.26	17.61	373225
2016-07-08	17.65	17.89	17.65	17.80	222160
2016-07-11	17.82	18.05	17.61	18.00	190975
2016-07-12	18.05	18.16	17.78	17.82	235614
2016-07-13	17.78	17.87	17.45	17.54	190139
2016-07-14	17.59	17.66	17.35	17.36	255928
2016-07-15	17.46	17.49	17.30	17.36	352662
2016-07-18	17.31	17.52	17.22	17.42	166922
2016-07-19	17.43	17.55	17.36	17.47	219686
2016-07-20	17.52	17.66	17.36	17.56	170370
2016-07-21	17.51	17.63	17.34	17.42	125405
2016-07-22	17.47	17.65	17.35	17.48	126590
2016-07-25	17.44	17.58	17.20	17.29	183156
2016-07-26	17.28	17.56	17.16	17.24	157456
2016-07-27	17.29	17.48	17.18	17.38	197114
2016-07-28	17.40	17.40	17.12	17.18	169752
2016-07-29	17.23	17.30	17.14	17.20	186529
2016-08-01	17.20	17.25	17.04	17.15	399385
2016-08-02	17.09	17.18	16.70	16.74	481953
2016-08-03	16.63	16.83	16.27	16.35	469673
2016-08-04	16.40	16.47	15.88	15.97	678247
2016-08-05	16.28	16.95	16.28	16.89	959196
2016-08-08	17.02	17.27	16.83	17.18	412609
2016-08-09	17.18	17.18	16.65	16.71	229053
2016-08-10	16.78	16.89	16.48	16.51	196425
2016-08-11	16.59	16.61	16.40	16.45	330571
2016-08-12	16.45	16.55	16.40	16.42	161808
2016-08-15	16.50	16.94	16.50	16.75	315754
2016-08-16	16.90	17.28	16.74	17.08	285436
2016-08-17	17.00	17.07	16.53	16.65	191059
2016-08-18	16.60	16.75	16.53	16.71	178038
2016-08-19	16.67	17.03	16.67	16.87	200965
2016-08-22	16.90	16.94	16.69	16.86	197171
2016-08-23	16.95	16.98	16.74	16.88	216971
2016-08-24	16.81	17.07	16.81	17.07	206732
2016-08-25	17.03	17.29	16.94	17.29	273238
2016-08-26	17.20	17.46	17.11	17.40	631794
2016-08-29	17.40	17.40	16.78	16.80	535446
2016-08-30	16.60	16.86	16.50	16.77	237911
2016-08-31	16.73	16.78	16.19	16.31	838007
2016-09-01	16.32	16.59	16.30	16.46	308135
2016-09-02	16.58	16.62	16.21	16.27	254407
2016-09-06	16.30	16.45	16.25	16.41	339239
2016-09-07	16.41	16.58	16.24	16.45	500720
2016-09-08	16.46	16.85	16.32	16.85	498589
2016-09-09	16.80	17.17	16.75	16.91	608794
2016-09-12	16.82	17.12	16.70	17.10	352922
2016-09-13	17.13	17.16	16.90	16.95	158960
2016-09-14	16.98	17.06	16.61	16.65	177293
2016-09-15	16.58	16.95	16.29	16.91	329685
2016-09-16	16.97	17.08	16.72	16.96	1039756
2016-09-19	16.97	17.09	16.60	16.67	180752
2016-09-20	16.66	16.76	16.49	16.64	145991
2016-09-21	16.63	16.72	16.45	16.53	178982
2016-09-22	16.50	16.66	15.95	16.20	768666
2016-09-23	16.33	16.40	16.08	16.09	250157
2016-09-26	15.96	16.02	15.32	15.42	506433
2016-09-27	15.36	15.51	15.31	15.49	313515
2016-09-28	15.57	15.69	15.18	15.32	297049
2016-09-29	15.31	15.35	14.97	15.01	341722
2016-09-30	15.08	15.19	14.96	14.97	294862
2016-10-03	15.00	15.19	14.66	14.92	388623
2016-10-04	14.98	15.25	14.86	14.88	183423
2016-10-05	14.86	15.10	14.78	14.96	465186
2016-10-06	14.96	15.03	14.70	14.87	191970
2016-10-07	14.83	14.88	14.47	14.63	463331
2016-10-10	14.66	14.82	14.50	14.57	224579
2016-10-11	14.45	14.50	14.25	14.35	342957
2016-10-12	14.38	14.38	14.03	14.05	257455
2016-10-13	13.89	13.96	13.60	13.63	427645
2016-10-14	13.66	13.92	13.66	13.87	275118
2016-10-17	13.95	13.95	13.45	13.55	221810
2016-10-18	13.70	14.03	13.60	13.65	353750
2016-10-19	13.70	13.80	13.40	13.65	320762
2016-10-20	13.50	13.60	13.00	13.25	462219
2016-10-21	13.20	13.65	13.00	13.55	330151
2016-10-24	13.70	13.75	13.50	13.60	217997
2016-10-25	13.55	13.75	13.51	13.55	154052
2016-10-26	13.50	13.63	13.40	13.40	231911
2016-10-27	13.45	13.45	13.15	13.15	217926
2016-10-28	13.20	13.30	13.05	13.25	210207
2016-10-31	13.25	13.25	12.80	12.80	317758
2016-11-01	12.90	13.00	12.40	12.60	270630
2016-11-02	12.50	12.75	12.40	12.60	277947
2016-11-03	12.65	12.80	12.35	12.55	289480
2016-11-04	12.90	13.50	12.40	13.15	916281
2016-11-07	13.10	13.70	13.08	13.35	510654
2016-11-08	13.25	13.32	12.85	13.05	349592
2016-11-09	13.15	14.10	13.15	14.00	690203
2016-11-10	14.00	14.25	13.75	13.85	416106
2016-11-11	13.85	13.95	13.65	13.85	403205
2016-11-14	13.95	14.15	13.70	13.90	432652
2016-11-15	13.95	14.05	13.70	13.85	291041
2016-11-16	13.85	14.05	13.70	13.80	186783
2016-11-17	13.90	14.00	13.75	13.80	304287
2016-11-18	13.85	13.90	13.65	13.80	212179
2016-11-21	13.65	13.80	13.18	13.35	400174
2016-11-22	13.40	13.63	13.25	13.40	536165
2016-11-23	13.45	13.50	13.35	13.45	255407
2016-11-25	13.45	13.50	13.35	13.45	180021
2016-11-28	13.50	13.70	13.25	13.60	632093
2016-11-29	13.40	13.95	13.30	13.90	364540
2016-11-30	13.75	13.90	13.50	13.85	279336
2016-12-01	13.95	14.75	13.65	14.50	602822
2016-12-02	14.50	14.50	13.85	14.00	276284
2016-12-05	14.05	14.25	13.90	14.00	348194
2016-12-06	14.05	14.65	13.93	14.40	583550
2016-12-07	14.45	14.75	14.25	14.70	389820
2016-12-08	14.75	15.30	14.70	15.05	584100
2016-12-09	15.10	15.60	14.90	15.55	395618
2016-12-12	15.65	16.20	15.65	15.90	924311
2016-12-13	16.20	16.40	15.90	16.05	770081
2016-12-14	15.90	16.03	15.70	15.85	477740
2016-12-15	16.00	16.35	15.90	15.95	457780
2016-12-16	16.00	16.20	15.85	16.00	1585158
2016-12-19	16.15	16.30	15.55	15.55	623618
2016-12-20	15.55	16.05	15.44	15.70	527712
2016-12-21	15.75	15.90	15.65	15.80	384034
2016-12-22	15.85	16.00	15.50	15.50	388741
2016-12-23	15.45	15.80	15.45	15.80	226555
2016-12-27	15.70	16.04	15.65	15.75	216290
2016-12-28	15.85	16.10	15.75	16.00	238993
2016-12-29	16.10	16.35	15.90	15.95	251254
2016-12-30	15.95	16.05	15.85	15.95	221991
2017-01-03	16.15	16.35	15.90	16.05	370162
2017-01-04	16.15	16.75	16.05	16.60	463819
2017-01-05	16.60	16.70	16.15	16.15	320596
2017-01-06	16.25	16.75	16.25	16.50	498847
2017-01-09	16.90	16.90	16.00	16.05	289664
2017-01-10	16.00	16.40	16.00	16.05	182282
2017-01-11	16.05	16.30	15.95	16.30	207523
2017-01-12	16.15	16.25	15.95	16.10	237332
2017-01-13	16.10	16.40	15.95	16.05	238738
2017-01-17	15.95	16.15	15.95	16.10	280921
2017-01-18	16.10	16.15	15.78	15.90	264815
2017-01-19	16.00	16.30	16.00	16.20	257363
2017-01-20	16.20	16.50	16.02	16.40	334757
2017-01-23	16.70	17.50	16.60	17.20	1171908
2017-01-24	17.50	18.45	17.15	17.95	1473917
2017-01-25	18.35	18.40	17.70	17.95	1153076
2017-01-26	18.10	18.10	17.58	17.90	464741
2017-01-27	17.85	18.00	17.40	17.75	677985
2017-01-30	17.80	18.00	17.70	17.85	696083
2017-01-31	17.90	17.95	17.25	17.55	749474
2017-02-01	17.80	18.00	17.45	17.75	958377
2017-02-02	18.05	18.45	17.55	18.40	621924
2017-02-03	18.40	18.75	18.40	18.55	525641
2017-02-06	18.70	18.70	18.30	18.50	472616
2017-02-07	18.55	18.65	18.45	18.60	360561
2017-02-08	18.60	18.80	18.30	18.75	571074
2017-02-09	18.70	18.95	18.53	18.80	528607
2017-02-10	18.90	18.95	18.50	18.65	256646
2017-02-13	18.65	19.07	18.65	18.80	542060
2017-02-14	18.80	19.07	18.70	18.90	599548
2017-02-15	19.00	19.00	18.35	18.55	688164
2017-02-16	18.60	18.85	18.40	18.75	606584
2017-02-17	18.65	18.80	18.55	18.80	257870
2017-02-21	18.90	18.95	18.60	18.70	372255
2017-02-22	18.70	18.85	18.55	18.70	361853
2017-02-23	18.75	18.75	17.95	18.05	687520
2017-02-24	17.85	18.03	17.43	17.55	736747
2017-02-27	17.40	17.70	17.15	17.50	587006
2017-02-28	17.50	17.65	17.20	17.35	354337
2017-03-01	17.50	17.85	17.45	17.80	423822
2017-03-02	17.75	17.75	17.35	17.40	234711
2017-03-03	17.40	17.60	17.15	17.55	206542
2017-03-06	17.50	17.50	17.20	17.40	188146
2017-03-07	17.45	17.45	17.13	17.25	245951
2017-03-08	17.25	17.35	16.80	17.10	547919
2017-03-09	16.95	17.15	16.80	16.90	743738
2017-03-10	16.95	17.15	16.80	16.90	308751
2017-03-13	16.75	16.85	16.55	16.60	604349
2017-03-14	16.50	16.95	16.45	16.85	291914
2017-03-15	16.85	17.80	16.50	16.75	764960
2017-03-16	16.65	16.75	16.00	16.65	2375182
2017-03-17	16.60	17.10	16.45	16.50	1275577
2017-03-20	16.40	16.75	16.15	16.45	668594
2017-03-21	16.50	16.50	15.90	16.30	833605
2017-03-22	16.20	16.60	16.05	16.45	437344
2017-03-23	16.50	16.55	16.25	16.55	515971
2017-03-24	16.55	16.90	16.45	16.80	452942
2017-03-27	16.85	17.35	16.75	17.10	459678
2017-03-28	17.00	17.10	16.65	16.75	249536
2017-03-29	16.75	16.80	16.50	16.70	316858
2017-03-30	16.75	16.98	16.50	16.90	206045
2017-03-31	16.85	17.05	16.85	17.00	192149
2017-04-03	16.85	17.00	16.80	16.90	337574
2017-04-04	16.85	16.85	16.30	16.35	334309
2017-04-05	16.45	16.45	15.90	15.95	563880
2017-04-06	15.90	16.08	15.70	15.70	355630
2017-04-07	15.60	15.90	15.55	15.60	532640
2017-04-10	15.65	15.95	15.55	15.55	510374
2017-04-11	15.55	15.80	15.10	15.15	675562
2017-04-12	15.05	15.55	15.00	15.35	900469
2017-04-13	15.40	15.80	15.26	15.60	574335
2017-04-17	15.60	15.60	15.30	15.45	479487
2017-04-18	15.40	15.50	14.95	15.25	802092
2017-04-19	15.25	15.50	14.90	14.95	749820
2017-04-20	16.05	16.74	15.90	16.45	2996757
2017-04-21	16.55	16.55	15.70	16.05	1191013
2017-04-24	16.15	16.15	15.60	15.85	1064511
2017-04-25	15.95	16.15	15.90	16.10	614602
2017-04-26	16.05	16.08	15.75	15.75	770627
2017-04-27	15.80	15.95	15.60	15.70	334427
2017-04-28	15.80	15.90	15.30	15.40	451696
2017-05-01	15.40	15.60	15.25	15.25	364550
2017-05-02	15.25	15.40	15.10	15.40	417004
2017-05-03	15.30	15.50	15.15	15.40	646605
2017-05-04	15.00	15.85	14.80	15.00	734844
2017-05-05	14.90	15.15	14.60	15.00	506583
2017-05-08	15.00	15.33	14.86	15.25	530094
2017-05-09	15.35	15.40	15.25	15.35	234781
2017-05-10	15.40	15.72	15.30	15.45	542477
2017-05-11	15.45	15.58	15.35	15.35	539003
2017-05-12	15.30	15.65	15.30	15.55	550985
2017-05-15	15.60	15.75	15.45	15.60	556049
2017-05-16	15.60	15.70	15.45	15.50	422324
2017-05-17	15.40	15.75	15.40	15.65	483245
2017-05-18	15.55	15.85	15.50	15.65	464072
2017-05-19	15.65	15.80	15.55	15.55	351999
2017-05-22	15.60	15.95	15.60	15.95	424810
2017-05-23	15.95	16.30	15.90	16.10	620371
2017-05-24	16.10	16.75	16.03	16.55	922143
2017-05-25	16.50	16.65	16.20	16.35	674587
2017-05-26	16.15	16.45	16.10	16.25	640086
2017-05-30	16.00	16.40	16.00	16.15	490399
2017-05-31	16.10	16.50	16.05	16.30	867534
2017-06-01	16.40	16.85	16.30	16.75	373125
2017-06-02	16.75	16.85	16.60	16.70	349514
2017-06-05	16.65	16.70	16.50	16.60	463681
2017-06-06	16.65	16.75	16.55	16.65	469262
2017-06-07	16.60	17.03	16.60	16.95	409292
2017-06-08	16.95	17.20	16.85	17.05	465795
2017-06-09	17.10	17.45	17.05	17.35	347885
2017-06-12	17.20	17.43	17.05	17.15	564235
2017-06-13	17.25	17.60	17.15	17.50	536396
2017-06-14	17.50	17.75	17.30	17.60	465765
2017-06-15	17.60	17.65	17.35	17.45	695657
2017-06-16	17.40	17.40	16.80	17.10	759348
2017-06-19	17.00	17.40	16.90	17.20	303797
2017-06-20	17.15	17.75	17.13	17.60	631307
2017-06-21	17.60	17.80	17.35	17.40	425444
2017-06-22	17.40	17.65	17.25	17.55	512747
2017-06-23	17.65	17.65	17.45	17.55	662120
2017-06-26	17.45	17.95	17.45	17.95	418847
2017-06-27	17.95	18.15	17.65	17.90	413222
2017-06-28	17.95	18.25	17.75	18.25	309419
2017-06-29	18.30	18.30	17.80	18.00	330984
2017-06-30	18.05	18.05	17.60	17.65	328903
2017-07-03	17.55	17.80	17.55	17.60	177489
2017-07-05	17.65	17.85	17.35	17.45	794329
2017-07-06	17.45	17.75	17.30	17.60	644387
2017-07-07	17.65	17.70	17.45	17.55	301908
2017-07-10	17.50	17.75	17.35	17.50	240945
2017-07-11	17.45	17.60	17.35	17.55	489497
2017-07-12	16.55	17.35	15.95	16.85	1506181
2017-07-13	16.90	17.10	16.60	16.70	811875
2017-07-14	16.50	16.80	16.30	16.35	1016789
2017-07-17	16.30	16.85	16.05	16.35	966870
2017-07-18	16.40	16.55	16.25	16.40	487476
2017-07-19	16.45	16.45	16.20	16.25	247056
2017-07-20	16.25	16.60	16.20	16.40	310043
2017-07-21	16.50	16.65	16.40	16.40	635177
2017-07-24	16.40	16.60	16.30	16.45	378709
2017-07-25	16.60	16.70	16.45	16.60	473513
2017-07-26	16.60	16.70	16.40	16.40	296885
2017-07-27	16.40	16.45	16.20	16.30	264185
2017-07-28	16.30	16.40	16.13	16.20	540174
2017-07-31	16.35	17.00	16.10	16.55	657946
2017-08-01	16.55	16.63	16.20	16.35	417336
2017-08-02	16.40	16.40	16.00	16.05	363337
2017-08-03	16.00	16.10	15.80	16.00	481427
2017-08-04	16.05	16.23	16.00	16.15	416943
2017-08-07	16.15	16.25	15.90	16.10	639344
2017-08-08	15.30	15.80	14.60	15.50	1968841
2017-08-09	15.40	16.65	15.40	16.25	954227
2017-08-10	15.85	16.60	15.85	16.50	786675
2017-08-11	16.55	16.85	16.40	16.80	714605
2017-08-14	16.85	17.20	16.50	17.00	691904
2017-08-15	17.05	17.30	16.90	17.30	334008
2017-08-16	17.25	17.40	17.00	17.25	575029
2017-08-17	17.30	17.30	16.95	17.10	346541
2017-08-18	17.00	17.20	16.85	16.90	376112
2017-08-21	16.85	16.95	16.52	16.85	290286
2017-08-22	16.85	17.00	16.85	17.00	311083
2017-08-23	17.05	17.55	17.00	17.45	401059
2017-08-24	17.40	17.75	17.25	17.70	552209
2017-08-25	17.65	17.95	17.50	17.90	643491
2017-08-28	17.85	18.05	17.55	17.80	428372
2017-08-29	17.80	17.90	17.60	17.80	484923
2017-08-30	17.50	18.10	17.40	17.70	650941
2017-08-31	17.75	18.15	17.60	17.95	488974
2017-09-01	17.95	18.10	17.70	17.75	487721
2017-09-05	17.70	17.75	17.45	17.55	447441
2017-09-06	17.45	17.50	17.15	17.25	494778
2017-09-07	17.20	17.20	16.90	17.05	367708
2017-09-08	17.05	17.40	17.05	17.05	323401
2017-09-11	17.05	17.25	16.85	16.95	355999
2017-09-12	17.10	17.10	16.80	17.00	327232
2017-09-13	17.05	17.20	16.75	16.80	613487
2017-09-14	16.85	17.25	16.80	16.90	668855
2017-09-15	16.90	17.10	16.50	16.70	1347180
2017-09-18	16.70	17.15	16.60	16.95	781945
2017-09-19	16.95	17.25	16.90	17.05	468280
2017-09-20	17.10	17.45	17.05	17.35	375061
2017-09-21	17.40	17.40	16.75	17.15	993084
2017-09-22	17.05	17.20	16.80	16.85	341913
2017-09-25	16.90	16.90	16.15	16.25	1185660
2017-09-26	16.35	16.60	16.19	16.55	429222
2017-09-27	16.75	16.90	16.55	16.70	518327
2017-09-28	16.70	16.78	16.05	16.15	988132
2017-09-29	16.10	16.37	16.10	16.20	430377
2017-10-02	16.30	16.35	16.00	16.30	529842
2017-10-03	16.35	16.45	16.20	16.40	392108
2017-10-04	16.45	16.85	16.40	16.80	498690
2017-10-05	16.75	17.25	16.75	16.95	703633
2017-10-06	16.90	17.05	16.70	16.85	568022
2017-10-09	16.80	16.90	16.60	16.80	351238
2017-10-10	16.85	16.88	16.65	16.70	271127
2017-10-11	16.65	16.73	16.50	16.65	590356
2017-10-12	16.55	16.90	16.45	16.85	506298
2017-10-13	16.85	17.05	16.75	17.05	469377
2017-10-16	17.00	17.10	16.30	16.40	661849
2017-10-17	16.40	16.50	15.75	15.80	834659
2017-10-18	15.50	15.50	14.50	14.55	2339016
2017-10-19	14.50	14.60	14.05	14.35	1405743
2017-10-20	14.45	14.50	14.10	14.40	1107656
2017-10-23	14.35	14.85	14.30	14.75	564151
2017-10-24	14.75	14.90	14.38	14.50	469699
2017-10-25	14.70	14.85	14.50	14.70	843712
2017-10-26	14.65	14.80	14.55	14.75	697132
2017-10-27	14.65	14.70	14.20	14.25	1016841
2017-10-30	14.20	14.40	14.15	14.25	381562
2017-10-31	14.20	14.50	14.10	14.15	423268
2017-11-01	14.10	14.48	14.05	14.20	492042
2017-11-02	14.25	14.30	13.75	13.85	469920
2017-11-03	14.35	14.40	13.35	13.45	644481
2017-11-06	13.45	13.45	13.10	13.35	771631
2017-11-07	14.00	16.10	13.53	15.65	2026543
2017-11-08	15.20	16.20	15.20	15.95	1216513
2017-11-09	16.05	16.55	16.05	16.45	796814
2017-11-10	16.45	16.85	16.25	16.50	794590
2017-11-13	16.50	16.60	16.18	16.25	463600
2017-11-14	16.15	16.25	15.90	15.95	364204
2017-11-15	15.90	16.30	15.80	16.20	339883
2017-11-16	16.15	16.30	15.60	15.65	400084
2017-11-17	15.65	15.80	15.38	15.65	297165
2017-11-20	15.55	15.85	15.55	15.80	692286
2017-11-21	15.80	15.95	15.55	15.60	330603
2017-11-22	15.65	15.70	15.25	15.25	323122
2017-11-24	15.40	15.50	14.98	15.40	234252
2017-11-27	15.35	15.70	15.05	15.50	463718
2017-11-28	15.60	15.75	15.30	15.45	552475
2017-11-29	15.40	16.09	15.25	15.90	848890
2017-11-30	15.90	16.48	15.75	16.30	990581
2017-12-01	16.25	17.45	16.20	17.40	1095458
2017-12-04	17.45	17.65	16.90	16.95	690754
2017-12-05	17.00	17.13	16.40	16.60	476354
2017-12-06	16.45	16.70	16.15	16.20	475801
2017-12-07	16.25	16.93	16.16	16.80	404172
2017-12-08	16.85	16.90	16.65	16.85	544139
2017-12-11	16.85	17.45	16.71	17.40	716254
2017-12-12	17.45	17.85	17.40	17.65	570445
2017-12-13	17.70	17.90	17.60	17.80	458873
2017-12-14	17.75	18.13	17.75	17.90	534051
2017-12-15	17.95	18.28	17.95	18.20	878630
2017-12-18	18.25	18.35	17.60	17.75	528715
2017-12-19	17.75	18.05	17.55	18.00	402490
2017-12-20	17.95	18.23	17.85	17.95	252174
2017-12-21	18.00	18.28	17.85	18.15	460914
2017-12-22	18.20	18.20	17.93	18.00	180841
2017-12-26	18.00	18.20	17.85	18.15	195962
2017-12-27	18.15	18.30	18.08	18.30	247098
2017-12-28	18.25	18.40	18.05	18.30	371899
2017-12-29	18.40	18.50	18.00	18.30	467370
2018-01-02	18.30	18.40	17.98	18.35	406106
2018-01-03	18.35	18.75	18.35	18.70	511480
2018-01-04	18.65	18.80	18.45	18.55	266293
2018-01-05	18.60	18.80	18.45	18.65	301888
2018-01-08	18.65	18.65	18.20	18.55	281311
2018-01-09	18.65	18.65	18.20	18.45	342053
2018-01-10	18.50	18.75	18.35	18.65	167439
2018-01-11	18.60	18.95	18.20	18.80	252543
2018-01-12	18.90	19.20	18.75	19.00	295688
2018-01-16	19.00	19.25	18.50	18.75	396431
2018-01-17	18.90	19.00	18.45	18.80	448176
2018-01-18	18.80	18.80	18.43	18.70	203308
2018-01-19	18.70	18.80	18.60	18.75	164841
2018-01-22	18.80	18.85	18.50	18.75	290676
2018-01-23	18.80	19.00	18.65	18.95	405294
2018-01-24	18.95	19.35	18.75	19.25	296586
2018-01-25	19.35	19.70	19.08	19.25	268191
2018-01-26	19.25	19.70	19.05	19.25	279656
2018-01-29	19.30	19.65	19.20	19.45	486443
2018-01-30	19.40	19.55	19.05	19.20	276427
2018-01-31	19.15	19.30	19.00	19.10	373977
2018-02-01	19.10	19.85	19.10	19.75	391356
2018-02-02	19.45	19.80	19.20	19.40	417317
2018-02-05	19.40	19.75	19.05	19.45	537381
2018-02-06	19.70	20.90	19.60	20.75	1355485
2018-02-07	20.75	20.75	19.90	20.05	674626
2018-02-08	21.65	26.75	21.45	26.50	5019350
2018-02-09	25.95	28.90	25.80	27.95	3448110
2018-02-12	28.05	28.05	26.20	27.40	1959566
2018-02-13	27.45	29.00	26.90	28.40	2144674
2018-02-14	28.40	28.90	27.73	28.45	1239523
2018-02-15	28.50	28.50	27.60	27.85	1120844
2018-02-16	27.85	28.80	27.65	28.35	935681
2018-02-20	28.35	30.65	28.35	30.35	1239181
2018-02-21	30.35	34.00	26.20	29.25	1759583
2018-02-22	29.20	29.48	28.25	28.63	577276
2018-02-23	28.80	29.40	28.75	29.05	525043
2018-02-26	29.40	29.85	28.73	29.15	612065
2018-02-27	29.25	29.85	29.05	29.45	455830
2018-02-28	29.45	29.70	29.10	29.70	676506
2018-03-01	29.75	29.80	28.80	29.40	646374
2018-03-02	29.40	30.80	29.14	30.10	878984
2018-03-05	30.00	32.10	29.90	32.05	1043337
2018-03-06	32.00	32.40	31.25	31.85	781396
2018-03-07	32.00	32.85	31.70	32.55	406302
2018-03-08	32.50	33.20	32.30	32.90	586096
2018-03-09	33.05	33.95	32.80	33.20	572377
2018-03-12	33.25	33.35	32.75	32.85	557980
2018-03-13	32.80	33.80	32.40	32.95	599296
2018-03-14	33.20	33.85	32.95	33.45	472076
2018-03-15	33.60	33.65	32.70	33.00	433722
2018-03-16	33.00	33.25	32.45	32.45	998807
2018-03-19	32.45	33.30	32.15	32.90	549609
2018-03-20	32.90	33.70	32.70	33.55	556801
2018-03-21	33.65	33.65	32.70	32.75	350010
2018-03-22	32.65	33.20	32.38	32.40	490906
2018-03-23	32.50	32.95	32.35	32.35	391171
2018-03-26	32.65	33.00	32.50	32.80	320867
2018-03-27	33.05	35.20	33.00	33.70	1428353
2018-03-28	34.00	34.20	32.50	32.53	1123645
2018-03-29	32.70	33.30	32.60	33.00	726926
2018-04-02	33.20	34.05	32.80	33.55	547309
2018-04-03	33.55	33.75	32.95	33.50	476384
2018-04-04	33.30	34.83	33.01	34.15	920903
2018-04-05	34.80	36.35	34.60	36.15	1121784
2018-04-06	36.15	36.60	35.25	35.70	626701
2018-04-09	36.20	36.84	35.80	36.05	544420
2018-04-10	36.30	36.64	35.53	35.70	595409
2018-04-11	35.75	36.00	35.40	35.45	356745
2018-04-12	35.70	36.25	35.60	36.00	480567
2018-04-13	36.05	36.45	35.45	35.60	387398
2018-04-16	35.75	36.75	35.70	36.30	317519
2018-04-17	36.65	37.85	36.20	36.75	759455
2018-04-18	37.05	37.45	36.30	36.40	548818
2018-04-19	36.20	37.55	36.20	37.05	422011
2018-04-20	36.90	37.70	36.85	37.40	376676
2018-04-23	37.65	37.70	36.68	36.70	451077
2018-04-24	35.65	36.10	34.15	35.15	1197428
2018-04-25	35.10	35.70	34.20	35.20	707513
2018-04-26	35.30	35.75	34.87	35.60	423439
2018-04-27	35.70	35.75	34.90	35.70	431179
2018-04-30	35.90	36.55	35.70	36.00	358779
2018-05-01	35.80	36.20	35.65	36.05	349024
2018-05-02	35.95	36.55	35.68	36.25	468043
2018-05-03	36.20	36.50	35.50	35.95	896266
2018-05-04	35.40	35.84	32.35	34.05	1738161
2018-05-07	34.75	35.00	33.05	34.15	929370
2018-05-08	34.15	34.30	33.10	33.35	636212
2018-05-09	31.70	32.00	30.00	31.45	1956847
2018-05-10	31.45	31.45	29.30	29.55	3067352
2018-05-11	28.75	29.50	28.35	29.20	12326247
2018-05-14	29.60	30.50	29.20	29.80	3022795
2018-05-15	29.75	30.75	29.75	30.65	2937090
2018-05-16	30.45	30.90	30.10	30.30	1713550
2018-05-17	30.30	30.75	30.15	30.25	849681
2018-05-18	30.35	30.45	29.55	29.75	1171552
2018-05-21	30.00	30.40	29.75	29.80	1205430
2018-05-22	29.80	30.00	29.05	29.10	1301039
2018-05-23	29.50	29.75	29.00	29.20	1898716
2018-05-24	29.20	30.15	29.11	29.70	1096383
2018-05-25	29.70	30.28	29.60	29.95	2285053
2018-05-29	30.45	31.48	30.35	31.10	2083252
2018-05-30	31.55	31.65	30.65	31.40	1596467
2018-05-31	31.00	31.35	30.80	31.05	1352630
2018-06-01	31.15	31.20	30.55	30.85	591883
2018-06-04	31.00	31.15	30.10	30.85	1340387
2018-06-05	30.75	31.14	30.20	30.65	790536
2018-06-06	30.75	31.10	30.45	30.65	1309504
2018-06-07	30.65	31.15	30.50	31.00	1106321
2018-06-08	31.05	31.20	30.38	31.00	1435879
2018-06-11	30.90	30.95	29.85	30.10	1000904
2018-06-12	30.20	30.25	29.50	30.15	1163543
2018-06-13	30.15	30.50	29.90	30.00	933793
2018-06-14	30.15	30.65	29.85	30.30	929914
2018-06-15	30.05	30.30	28.70	30.15	1424975
2018-06-18	30.20	30.45	29.80	30.10	779324
2018-06-19	29.80	30.15	29.60	29.70	675819
2018-06-20	29.85	29.85	29.35	29.65	542938
2018-06-21	29.65	29.85	29.22	29.75	992098
2018-06-22	29.70	30.05	29.53	29.80	4866902
2018-06-25	30.00	30.10	29.20	29.85	1064808
2018-06-26	29.60	29.85	28.35	28.70	1953918
2018-06-27	28.65	28.65	26.90	27.10	2041945
2018-06-28	27.15	27.58	26.45	26.55	1604240
2018-06-29	27.25	27.25	26.25	26.55	1170850
2018-07-02	26.20	26.85	25.60	26.50	1258068
2018-07-03	26.35	26.75	25.85	26.65	733642
2018-07-05	26.65	26.75	26.05	26.25	1346747
2018-07-06	26.30	26.70	26.15	26.60	541401
2018-07-09	26.65	27.00	26.20	26.35	1013268
2018-07-10	26.50	26.60	26.00	26.38	762199
2018-07-11	26.05	27.25	26.05	26.75	787514
2018-07-12	26.65	26.65	25.95	26.10	754467
2018-07-13	26.20	26.25	25.80	25.80	531100
2018-07-16	25.75	26.10	25.30	26.00	601299
2018-07-17	26.10	26.60	26.05	26.50	743615
2018-07-18	26.50	26.60	26.08	26.55	528054
2018-07-19	26.40	26.45	26.20	26.35	365282
2018-07-20	26.40	26.40	26.15	26.15	457337
2018-07-23	26.15	26.70	26.15	26.60	752284
2018-07-24	26.75	26.90	25.53	25.55	739537
2018-07-25	25.45	26.10	25.40	25.90	767837
2018-07-26	25.90	26.01	25.15	25.65	1154004
2018-07-27	23.00	23.00	21.00	21.40	4805971
2018-07-30	21.05	21.55	20.65	20.68	2604000
2018-07-31	20.85	20.90	19.65	20.15	2809596
2018-08-01	20.10	20.70	20.03	20.15	1202621
2018-08-02	20.35	20.95	20.05	20.65	1172359
2018-08-03	20.55	20.75	20.05	20.10	749079
2018-08-06	20.25	20.30	19.85	19.90	842704
2018-08-07	20.05	21.03	20.00	20.40	1244970
2018-08-08	20.30	21.15	20.30	20.45	1043301
2018-08-09	20.45	21.03	20.45	20.85	751286
2018-08-10	20.80	21.35	20.70	21.10	1206133
2018-08-13	21.20	21.35	20.65	20.75	682098
2018-08-14	20.75	21.40	20.65	21.10	844119
2018-08-15	21.05	22.10	21.00	21.55	1141189
2018-08-16	21.55	21.80	21.40	21.45	795134
2018-08-17	21.30	22.00	21.30	21.85	955737
2018-08-20	21.95	22.15	21.80	21.95	855309
2018-08-21	22.10	22.25	21.55	21.75	997923
2018-08-22	21.70	22.40	21.55	22.25	807053
2018-08-23	22.25	22.50	22.05	22.20	1010229
2018-08-24	22.30	22.55	22.00	22.35	695641
2018-08-27	22.35	22.85	22.30	22.55	874166
2018-08-28	22.65	22.73	22.00	22.15	646976
2018-08-29	22.10	22.25	21.75	21.80	637310
2018-08-30	21.55	22.20	21.25	22.05	849458
2018-08-31	22.10	22.10	21.30	21.80	489334
2018-09-04	21.85	21.95	21.35	21.60	463293
2018-09-05	21.35	21.90	21.35	21.70	711276
2018-09-06	21.75	21.90	21.30	21.45	384510
2018-09-07	21.50	21.95	21.30	21.85	360295
2018-09-10	21.80	22.08	21.50	21.80	545605
2018-09-11	21.75	22.15	21.40	21.55	833707
2018-09-12	21.30	21.35	20.45	20.95	1057142
2018-09-13	20.95	21.50	20.95	21.40	469487
2018-09-14	21.55	22.35	21.48	21.85	868658
2018-09-17	21.85	21.95	21.30	21.80	796403
2018-09-18	21.80	22.20	21.65	22.00	720686
2018-09-19	21.85	22.45	21.50	22.25	696226
2018-09-20	22.45	22.65	22.00	22.35	622297
2018-09-21	22.35	22.35	21.85	21.95	899768
2018-09-24	21.75	21.95	20.75	21.45	988504
2018-09-25	21.45	21.50	21.05	21.20	700668
2018-09-26	21.25	21.30	20.73	21.00	488470
2018-09-27	21.10	21.50	20.73	21.00	525672
2018-09-28	20.90	21.10	20.30	20.45	625384
2018-10-01	20.33	20.41	19.96	20.13	1207288
2018-10-02	20.07	20.46	20.02	20.29	871406
2018-10-03	20.40	20.69	20.09	20.65	1029895
2018-10-04	20.56	23.28	20.55	22.75	3290885
2018-10-05	22.69	23.35	22.30	22.46	1703290
2018-10-08	22.49	22.91	22.16	22.42	806949
2018-10-09	22.30	22.39	21.58	21.70	924311
2018-10-10	21.83	22.61	21.60	22.50	1617593
2018-10-11	22.60	23.40	22.34	22.89	2210950
2018-10-12	23.00	23.20	22.13	23.02	1491527
2018-10-15	22.85	23.01	22.44	22.57	761879
2018-10-16	22.52	22.72	21.81	21.83	1147182
2018-10-17	21.72	22.01	21.30	21.85	820360
2018-10-18	21.76	22.48	21.45	22.45	1918729
2018-10-19	22.52	22.94	22.29	22.75	1542251
2018-10-22	22.75	22.85	22.19	22.19	780520
2018-10-23	22.55	23.27	22.43	22.83	2113661
2018-10-24	22.89	22.99	22.35	22.40	1047106
2018-10-25	22.42	23.14	22.40	22.76	1235676
2018-10-26	22.61	22.91	22.41	22.80	1242756
2018-10-29	22.95	22.97	22.60	22.91	1114472
2018-10-30	22.99	24.00	22.83	23.73	1831718
2018-10-31	23.70	23.75	23.13	23.72	1400320
2018-11-01	23.69	23.99	22.98	23.02	1331570
2018-11-02	23.14	23.60	23.07	23.49	1168931
2018-11-05	23.59	24.54	23.54	24.41	1536146
2018-11-06	24.29	24.98	24.08	24.64	1668913
2018-11-07	25.25	26.50	25.08	25.59	2347201
2018-11-08	25.91	26.10	24.97	25.02	1656479
2018-11-09	24.89	25.11	24.28	24.51	1587449
2018-11-12	25.45	25.45	24.16	24.46	1098041
2018-11-13	24.53	24.97	24.40	24.92	1307495
2018-11-14	25.08	25.49	24.63	24.86	1044591
2018-11-15	24.87	25.88	24.64	25.63	2085860
2018-11-16	25.75	26.54	25.41	26.44	1153155
2018-11-19	26.45	26.74	26.07	26.39	1127622
2018-11-20	26.39	26.85	26.36	26.46	1245883
2018-11-21	26.49	26.63	25.31	25.63	792939
2018-11-23	25.64	25.84	25.48	25.48	196727
2018-11-26	25.49	25.88	25.17	25.72	508314
2018-11-27	25.52	26.00	25.43	25.99	646314
2018-11-28	25.94	26.18	25.39	25.97	1105876
2018-11-29	25.76	25.79	25.23	25.55	776682
2018-11-30	25.44	25.50	24.60	25.17	1333843
2018-12-03	25.25	25.50	24.97	25.33	673744
2018-12-04	25.22	25.40	24.61	25.03	1153758
2018-12-06	25.10	26.13	25.00	25.85	1330789
2018-12-07	25.81	26.05	25.24	25.56	716436
2018-12-10	25.50	25.76	25.27	25.72	684450
2018-12-11	25.63	25.88	25.02	25.60	825442
2018-12-12	25.69	26.14	25.52	25.80	431316
2018-12-13	25.76	26.03	25.66	25.81	357882
2018-12-14	25.79	25.90	25.33	25.47	604140
2018-12-17	25.28	25.37	24.58	24.80	898629
2018-12-18	24.91	25.23	23.36	23.71	1714817
2018-12-19	23.70	24.16	23.54	23.78	767249
2018-12-20	23.80	24.46	23.80	23.99	689455
2018-12-21	24.00	24.12	23.70	23.83	1405924
2018-12-24	23.85	24.36	23.85	24.13	557427
2018-12-26	24.05	25.17	23.65	24.93	1407098
2018-12-27	24.69	25.84	23.65	25.76	1195408
2018-12-28	25.92	25.97	25.25	25.78	656065
2018-12-31	25.86	26.00	25.29	25.76	607111
2019-01-02	25.69	26.23	25.50	25.99	801215
2019-01-03	25.81	26.98	25.76	26.71	1118802
2019-01-04	27.11	27.70	27.11	27.36	1390725
2019-01-07	27.40	27.72	26.53	26.84	1423225
2019-01-08	26.97	27.07	26.21	27.02	1140587
2019-01-09	29.17	29.17	27.09	27.36	2531598
2019-01-10	27.32	27.51	26.58	26.66	872078
2019-01-11	26.61	26.87	26.16	26.42	1081628
2019-01-14	26.51	26.51	25.96	26.12	684276
2019-01-15	26.03	26.27	25.67	25.98	611497
2019-01-16	26.12	26.84	26.03	26.60	688976
2019-01-17	26.76	26.78	26.10	26.29	457770
2019-01-18	26.42	27.22	26.42	26.90	766054
2019-01-22	26.85	27.03	26.24	26.68	518240
2019-01-23	26.80	27.06	26.32	26.43	492705
2019-01-24	26.35	26.44	25.86	26.10	649577
2019-01-25	26.09	26.30	25.52	25.89	533549
2019-01-28	25.89	26.03	25.54	25.74	466690
2019-01-29	25.68	25.89	25.55	25.75	705850
2019-01-30	25.76	25.89	25.14	25.31	883017
2019-01-31	25.16	25.64	25.14	25.55	837997
2019-02-01	25.55	25.75	25.02	25.24	684723
2019-02-04	25.28	25.56	25.01	25.55	563424
2019-02-05	25.53	25.74	24.96	25.60	663160
2019-02-06	25.50	25.90	25.28	25.73	1038559
2019-02-07	25.90	27.46	25.70	26.96	1581519
2019-02-08	27.01	27.20	25.96	26.88	1314865
2019-02-11	26.87	26.92	25.87	26.09	830380
2019-02-12	26.21	26.80	26.21	26.38	849572
2019-02-13	26.38	26.71	25.85	26.27	652094
2019-02-14	26.13	26.17	25.39	25.72	884062
2019-02-15	25.76	25.87	25.02	25.27	1059937
2019-02-19	25.22	26.30	25.06	25.94	969763
2019-02-20	25.94	25.94	25.28	25.56	527137
2019-02-21	25.53	25.64	25.30	25.42	447987
2019-02-22	25.48	25.82	25.37	25.72	379955
2019-02-25	25.78	25.82	25.06	25.08	575027
2019-02-26	25.02	25.40	24.79	25.15	515065
2019-02-27	25.12	25.43	24.71	25.26	494262
2019-02-28	25.12	25.33	25.00	25.14	540570
2019-03-01	25.25	25.61	25.09	25.59	396177
2019-03-04	25.61	25.73	25.23	25.52	621418
2019-03-05	25.42	25.56	25.23	25.51	355922
2019-03-06	25.51	25.67	24.94	25.19	529491
2019-03-07	25.19	25.34	24.78	25.23	641741
2019-03-08	25.23	25.36	24.89	24.98	686252
2019-03-11	24.92	25.30	24.75	25.20	484446
2019-03-12	25.23	25.68	25.03	25.36	590835
2019-03-13	25.43	25.47	24.94	25.26	572604
2019-03-14	25.26	25.55	25.16	25.19	772417
2019-03-15	25.25	25.31	24.82	24.96	872420
2019-03-18	25.05	25.07	24.74	24.93	498959
2019-03-19	25.00	25.00	24.60	24.76	601851
2019-03-20	24.74	24.85	24.14	24.31	867036
2019-03-21	24.34	24.42	23.60	23.79	1127988
2019-03-22	23.72	24.54	23.21	24.39	753924
2019-03-25	24.36	24.77	24.00	24.45	754515
2019-03-26	24.00	24.48	23.75	24.08	536640
2019-03-27	24.08	24.08	23.74	23.85	533507
2019-03-28	23.81	23.98	23.71	23.91	702863
2019-03-29	24.08	24.14	23.72	23.75	790136
2019-04-01	23.80	24.70	23.80	24.66	823573
2019-04-02	24.73	25.76	24.68	25.49	998027
2019-04-03	25.53	25.56	25.09	25.23	1156281
2019-04-04	25.19	25.58	25.16	25.50	695882
2019-04-05	25.49	25.65	25.38	25.54	661656
2019-04-08	25.40	25.40	24.59	24.66	652717
2019-04-09	24.40	25.25	24.30	25.14	971043
2019-04-10	25.04	25.34	24.84	25.19	957168
2019-04-11	25.21	25.21	24.55	24.63	805711
2019-04-12	24.76	25.00	24.19	24.67	696939
2019-04-15	24.60	24.63	24.03	24.15	602364
2019-04-16	24.25	24.67	24.09	24.42	816154
2019-04-17	24.41	24.68	24.06	24.45	571114
2019-04-18	24.87	25.45	24.55	25.22	931850
2019-04-22	25.22	25.49	25.10	25.29	740767
2019-04-23	25.27	25.34	24.68	24.93	840777
2019-04-24	24.93	25.22	24.61	25.12	751512
2019-04-25	25.04	25.22	24.87	24.93	604081
2019-04-26	24.98	25.04	24.62	24.74	494684
2019-04-29	24.74	24.95	24.63	24.80	396088
2019-04-30	24.90	24.97	24.22	24.58	742360
2019-05-01	24.44	24.72	24.28	24.36	1012699
2019-05-02	24.44	24.50	23.90	24.00	990159
2019-05-03	23.69	23.78	22.65	23.24	2002155
2019-05-06	23.26	24.59	23.26	24.10	1051664
2019-05-07	24.04	24.18	23.65	24.11	1153224
2019-05-08	24.16	24.41	23.93	24.36	896489
2019-05-09	24.42	25.00	24.27	24.76	1231012
2019-05-10	24.78	24.78	24.12	24.33	885019
2019-05-13	24.24	25.00	24.15	24.85	1392793
2019-05-14	24.82	24.82	24.16	24.30	1454067
2019-05-15	23.14	23.80	22.83	23.68	8410453
2019-05-16	23.82	23.99	23.53	23.80	1738779
2019-05-17	23.67	24.12	23.54	23.55	1160409
2019-05-20	23.59	23.82	23.16	23.76	1129467
2019-05-21	23.76	23.90	23.64	23.72	923230
2019-05-22	23.71	23.85	23.15	23.37	932855
2019-05-23	23.33	23.65	23.20	23.62	1152399
2019-05-24	23.72	23.81	23.52	23.57	1243714
2019-05-28	23.52	23.52	22.74	22.78	1149519
2019-05-29	22.65	23.25	22.25	23.20	1638853
2019-05-30	23.24	23.26	22.56	22.76	968468
2019-05-31	22.60	23.10	22.46	23.02	1420191
2019-06-03	22.91	23.03	22.55	22.96	1224065
2019-06-04	23.12	23.13	22.18	22.57	1436314
2019-06-05	22.58	22.81	22.32	22.42	857324
2019-06-06	22.47	22.55	22.07	22.19	1116189
2019-06-07	22.00	22.22	21.57	22.07	861519
2019-06-10	22.15	22.22	21.80	22.03	880782
2019-06-11	22.18	22.18	21.73	21.76	697214
2019-06-12	21.73	21.81	21.44	21.60	666284
2019-06-13	21.58	21.67	21.25	21.43	848940
2019-06-14	21.43	21.75	21.34	21.61	672065
2019-06-17	21.61	21.86	21.43	21.61	637721
2019-06-18	21.60	21.97	21.53	21.56	770585
2019-06-19	21.66	21.85	21.52	21.63	658798
2019-06-20	21.61	21.66	21.22	21.46	1221576
2019-06-21	21.51	21.55	21.32	21.44	1674632
2019-06-24	21.35	21.49	20.81	20.87	994070
2019-06-25	20.83	21.18	20.48	21.00	1341720
2019-06-26	21.29	21.45	20.96	20.96	1691734
2019-06-27	20.91	21.37	20.69	21.21	1420525
2019-06-28	21.26	21.94	21.17	21.78	1949258
2019-07-01	21.89	22.04	21.51	21.58	918196
2019-07-02	21.54	21.81	21.33	21.66	874702
2019-07-03	21.78	22.00	21.65	21.70	544595
2019-07-05	21.71	22.41	21.70	22.31	756818
2019-07-08	22.24	22.71	22.06	22.42	1124495
2019-07-09	22.35	22.69	22.12	22.38	659225
2019-07-10	22.26	22.34	21.04	21.38	1514112
2019-07-11	21.33	21.80	21.24	21.72	954155
2019-07-12	21.75	21.95	21.68	21.84	752451
2019-07-15	21.85	21.93	21.47	21.48	688258
2019-07-16	21.39	21.63	21.21	21.62	761430
2019-07-17	21.56	22.02	21.41	21.84	749305
2019-07-18	21.83	22.15	21.71	21.97	336537
2019-07-19	21.94	22.22	21.83	21.99	421747
2019-07-22	21.92	22.14	21.83	21.96	482470
2019-07-23	21.86	22.00	21.58	21.76	509815
2019-07-24	21.71	21.78	21.32	21.74	516451
2019-07-25	21.74	21.74	21.21	21.48	618112
2019-07-26	21.48	21.61	21.12	21.43	642517
2019-07-29	21.40	21.74	21.35	21.70	575736
2019-07-30	21.62	21.74	21.22	21.55	690500
2019-07-31	21.52	21.83	21.42	21.68	686579
2019-08-01	21.75	22.31	21.65	22.17	1039914
2019-08-02	22.20	22.59	22.17	22.30	1205915
2019-08-05	22.29	22.91	22.25	22.51	1237849
2019-08-06	22.50	22.56	21.91	22.16	860147
2019-08-07	22.06	22.09	21.64	21.93	777611
2019-08-08	20.96	21.49	17.68	17.95	4398399
2019-08-09	17.88	18.67	17.88	18.14	2015449
2019-08-12	18.02	18.54	17.88	18.13	1474222
2019-08-13	18.22	18.51	17.98	18.00	1127958
2019-08-14	18.02	18.46	17.67	18.25	1762358
2019-08-15	18.35	19.18	18.35	18.70	1343980
2019-08-16	18.69	18.69	17.79	18.14	852811
2019-08-19	18.12	18.37	17.93	18.29	651216
2019-08-20	18.26	18.26	17.85	18.14	703257
2019-08-21	18.17	18.17	17.77	17.98	853496
2019-08-22	18.04	18.25	18.00	18.17	492139
2019-08-23	18.17	18.32	18.03	18.24	919467
2019-08-26	18.26	18.29	17.66	18.00	569468
2019-08-27	17.71	17.94	17.61	17.76	688745
2019-08-28	17.77	18.20	17.64	17.99	920262
2019-08-29	18.01	18.38	17.99	18.34	863238
2019-08-30	18.24	18.88	18.24	18.80	1078189
2019-09-03	18.89	19.53	18.64	18.89	1584933
2019-09-04	18.55	18.80	18.36	18.58	1104682
2019-09-05	19.00	19.29	18.79	19.14	1198787
2019-09-06	19.10	19.56	19.10	19.42	728116
2019-09-09	19.43	19.68	19.02	19.48	616963
2019-09-10	19.45	20.05	19.43	19.93	1107989
2019-09-11	20.04	20.48	19.90	20.45	1261464
2019-09-12	20.38	20.64	20.28	20.43	850470
2019-09-13	20.60	20.64	19.78	20.15	861600
2019-09-16	20.07	20.94	20.07	20.70	895905
2019-09-17	20.70	20.70	20.01	20.25	650270
2019-09-18	20.22	20.49	20.04	20.19	425488
2019-09-19	20.17	20.17	19.63	19.65	848566
2019-09-20	19.69	19.78	19.12	19.19	1868039
2019-09-23	19.16	19.35	19.09	19.25	871826
2019-09-24	19.11	19.14	17.31	18.00	3051092
2019-09-25	18.00	18.03	17.31	17.60	1369529
2019-09-26	17.65	17.65	16.72	16.83	2199527
2019-09-27	16.84	16.92	16.32	16.69	1557642
2019-09-30	16.66	16.66	15.76	16.36	2866595
2019-10-01	16.28	16.38	15.52	15.70	2481323
2019-10-02	15.69	15.97	15.54	15.78	1461821
2019-10-03	15.76	15.98	15.32	15.78	1473581
2019-10-04	15.79	16.29	15.72	16.21	1184642
2019-10-07	16.23	16.45	16.12	16.34	956135
2019-10-08	16.28	16.32	15.87	16.21	805330
2019-10-09	16.22	16.28	16.06	16.22	770218
2019-10-10	16.22	16.60	16.20	16.46	983554
2019-10-11	16.55	16.82	16.27	16.70	883214
2019-10-14	16.70	16.80	16.42	16.45	631662
2019-10-15	16.46	16.77	16.39	16.47	1157141
2019-10-16	16.34	16.75	16.34	16.57	582515
2019-10-17	16.60	16.98	16.55	16.86	879302
2019-10-18	16.87	17.28	16.74	17.11	882853
2019-10-21	17.17	17.33	17.00	17.03	441325
2019-10-22	16.91	17.20	16.70	16.94	466365
2019-10-23	16.92	17.10	16.78	17.04	601628
2019-10-24	17.10	17.12	16.72	16.75	679270
2019-10-25	16.82	17.12	16.67	16.93	674232
2019-10-28	16.95	17.27	16.94	17.18	534853
2019-10-29	17.19	17.24	16.80	16.85	709167
2019-10-30	16.77	16.93	16.59	16.75	1461581
2019-10-31	16.70	17.14	16.66	16.96	669873
2019-11-01	17.17	17.19	16.63	16.72	942579
2019-11-04	16.73	17.03	16.71	16.93	1488025
2019-11-05	17.15	17.44	16.32	16.45	1145288
2019-11-06	16.30	16.47	15.84	16.34	1033469
2019-11-07	16.36	16.52	15.96	16.00	775686
2019-11-08	16.22	16.49	15.91	16.23	993610
2019-11-11	16.12	16.56	16.08	16.33	667626
2019-11-12	16.34	16.47	16.08	16.22	582011
2019-11-13	16.12	16.38	16.04	16.27	591912
2019-11-14	16.22	16.50	16.13	16.46	632891
2019-11-15	16.47	16.73	16.37	16.69	620262
2019-11-18	16.66	16.78	16.46	16.53	655280
2019-11-19	16.53	16.76	16.28	16.63	628919
2019-11-20	16.60	16.82	16.46	16.65	637962
2019-11-21	16.74	16.92	16.54	16.75	694882
2019-11-22	16.73	16.77	16.51	16.67	393993
2019-11-25	16.60	16.85	16.54	16.81	437483
2019-11-26	16.77	16.95	16.60	16.62	622988
2019-11-27	16.68	16.73	16.26	16.30	749868
2019-11-29	16.16	16.64	16.10	16.60	463585
2019-12-02	16.62	16.62	16.31	16.40	387329
2019-12-03	16.40	16.79	16.36	16.75	1132276
2019-12-04	16.75	16.94	16.51	16.53	728328
2019-12-05	16.51	16.82	16.41	16.81	593427
2019-12-06	16.81	17.09	16.55	16.64	719428
2019-12-09	16.67	16.77	16.20	16.56	1193168
2019-12-10	16.58	16.84	16.44	16.80	540041
2019-12-11	16.78	16.85	16.36	16.38	661966
2019-12-12	16.43	16.90	16.36	16.82	759105
2019-12-13	16.76	16.99	16.11	16.29	1366220
2019-12-16	16.36	16.62	16.05	16.12	1540587
2019-12-17	16.15	16.57	16.05	16.52	1373557
2019-12-18	16.57	16.83	15.95	16.00	1174515
2019-12-19	16.05	16.47	16.01	16.47	1312060
2019-12-20	16.50	16.79	16.42	16.70	1863478
2019-12-23	16.69	16.79	16.09	16.17	859698
2019-12-24	16.19	16.25	15.94	15.99	388822
2019-12-26	16.04	16.19	15.95	16.08	432845
2019-12-27	16.06	16.09	15.83	15.98	721105
2019-12-30	16.00	16.06	15.69	15.81	989575
2019-12-31	15.81	16.15	15.78	15.99	891641
2020-01-02	16.03	16.35	15.92	16.28	738284
2020-01-03	16.31	16.67	16.31	16.66	1092243
2020-01-06	16.17	16.30	15.75	16.14	2298902
2020-01-07	16.40	16.65	15.83	16.09	1360587
2020-01-08	16.14	16.37	16.04	16.11	680064
2020-01-09	16.14	16.22	15.57	15.84	1387664
2020-01-10	15.82	15.82	15.08	15.22	1416231
2020-01-13	15.25	15.63	15.13	15.34	1046540
2020-01-14	15.40	15.60	15.18	15.35	1180504
2020-01-15	15.29	15.50	15.18	15.44	851331
2020-01-16	15.50	15.73	15.46	15.58	682641
2020-01-17	15.61	15.70	15.32	15.45	996305
2020-01-21	15.88	16.27	15.51	15.99	1964728
2020-01-22	15.97	16.16	15.26	15.29	1171843
2020-01-23	15.27	15.50	14.94	15.19	1309606
2020-01-24	15.16	15.55	15.13	15.35	1612638
2020-01-27	15.56	16.06	15.56	15.93	1446249
2020-01-28	15.91	16.03	15.55	15.81	1529028
2020-01-29	15.81	15.91	15.67	15.68	807572
2020-01-30	15.64	16.12	15.56	16.10	1179838
2020-01-31	16.23	16.80	16.13	16.69	1737929
2020-02-03	16.66	16.75	16.14	16.43	1544188
2020-02-04	17.15	17.70	17.03	17.24	1957525
2020-02-05	17.28	17.66	17.22	17.35	1026400
2020-02-06	17.41	17.49	16.66	16.70	1104447
2020-02-07	16.76	17.30	16.73	16.82	847570
2020-02-10	16.85	17.08	16.55	16.81	1268480
2020-02-11	16.81	17.91	16.72	17.39	1640977
2020-02-12	17.60	17.89	17.52	17.73	1020375
2020-02-13	17.75	17.96	17.47	17.78	780183
2020-02-14	17.73	17.77	17.44	17.58	756019
2020-02-18	17.52	17.86	17.40	17.84	510808
2020-02-19	17.80	17.85	17.57	17.74	870563
2020-02-20	17.75	18.05	17.67	17.82	945748
2020-02-21	17.76	18.47	17.67	18.29	866708
2020-02-24	18.54	19.20	18.50	18.66	1534229
2020-02-25	18.66	18.73	18.28	18.47	1052772
2020-02-26	18.44	19.01	18.37	18.97	1264725
2020-02-27	18.99	19.29	18.66	18.69	1490439
2020-02-28	18.59	19.00	18.25	18.81	1528898
2020-03-02	19.35	19.78	19.08	19.67	1790623
2020-03-03	19.61	20.61	19.33	20.53	2002154
2020-03-04	20.20	21.93	20.20	21.86	2404749
2020-03-05	21.65	23.53	21.48	23.37	2201664
2020-03-06	23.85	24.65	22.97	23.45	2761925
2020-03-09	24.67	26.57	23.33	23.92	2269833
2020-03-10	24.16	24.72	23.06	23.74	2018594
2020-03-11	23.61	24.66	23.61	24.15	1886400
2020-03-12	24.00	24.69	21.50	22.65	2772029
2020-03-13	23.02	23.19	20.63	21.42	2650299
2020-03-16	21.00	21.98	20.45	20.82	2368081
2020-03-17	20.95	21.88	18.78	20.18	3111230
2020-03-18	20.38	20.44	17.30	18.91	2585290
2020-03-19	18.92	20.71	17.41	20.68	1961820
2020-03-20	22.70	22.71	20.14	21.01	2509754
2020-03-23	20.88	21.59	19.57	20.44	1591892
2020-03-24	20.96	21.92	20.00	20.84	1784166
2020-03-25	20.89	22.34	20.76	21.16	1575005
2020-03-26	21.41	23.00	21.07	22.75	1499522
2020-03-27	23.01	23.01	22.03	22.60	1279331
2020-03-30	22.83	22.99	21.45	21.51	1782134
2020-03-31	21.50	21.76	20.35	20.82	2023812
2020-04-01	20.51	21.96	20.26	21.23	1208296
2020-04-02	21.25	21.52	20.50	21.42	1746580
2020-04-03	21.40	22.93	21.23	22.79	1457121
2020-04-06	22.91	23.83	22.91	23.79	1464925
2020-04-07	23.87	24.29	23.21	23.28	1052883
2020-04-08	23.25	24.00	23.25	23.77	705668
2020-04-09	23.87	24.11	23.45	23.97	1273258
2020-04-13	24.02	24.47	23.74	24.27	1125112
2020-04-14	24.49	24.83	24.05	24.76	890964
2020-04-15	24.34	24.59	23.77	24.15	1199392
2020-04-16	23.68	24.39	23.68	24.23	1020611
2020-04-17	24.37	24.48	23.58	23.76	901145
2020-04-20	23.52	24.29	23.51	23.67	899323
2020-04-21	23.43	24.18	23.25	24.09	763948
2020-04-22	24.31	24.43	23.85	23.91	508092
2020-04-23	23.87	24.13	23.55	23.97	731845
2020-04-24	24.08	24.42	23.75	24.25	622234
2020-04-27	24.34	25.87	24.30	25.65	1002141
2020-04-28	25.60	25.84	24.41	24.45	913442
2020-04-29	24.40	24.40	23.36	23.64	1157439
2020-04-30	23.59	24.30	23.31	23.37	1084179
2020-05-01	23.31	24.15	23.03	24.07	635024
2020-05-04	24.21	24.53	23.79	24.53	704262
2020-05-05	24.55	25.10	24.55	24.90	1040186
2020-05-06	24.92	25.73	24.92	25.07	1142552
2020-05-07	25.96	26.27	24.51	25.73	2261772
2020-05-08	25.76	26.09	23.73	23.73	1985464
2020-05-11	24.25	24.63	23.84	24.34	1936672
2020-05-12	24.30	24.89	23.76	23.85	1368723
2020-05-13	23.51	23.66	21.90	22.90	2852357
2020-05-14	22.60	23.72	22.50	23.39	2092291
2020-05-15	23.24	23.38	22.66	22.86	1149947
2020-05-18	22.79	23.13	22.25	22.61	1297748
2020-05-19	23.24	23.28	22.06	22.09	1177679
2020-05-20	22.19	22.24	21.42	21.60	1572021
2020-05-21	21.61	21.61	20.93	21.22	1802675
2020-05-22	21.23	21.92	21.08	21.86	1681088
2020-05-26	22.15	22.30	21.77	21.85	1026796
2020-05-27	21.96	22.55	21.95	22.18	1373104
2020-05-28	22.37	23.34	22.26	23.15	1631832
2020-05-29	23.01	23.90	22.96	23.85	2230196
2020-06-01	23.90	24.41	23.57	24.23	848384
2020-06-02	24.05	24.14	22.63	22.71	1273600
2020-06-03	22.68	23.44	21.75	21.90	1539659
2020-06-04	21.81	22.60	21.66	22.48	1994262
2020-06-05	22.29	22.56	21.74	21.78	1432032
2020-06-08	21.78	22.56	21.74	22.47	1778370
2020-06-09	22.77	23.23	22.60	22.95	1225154
2020-06-10	23.03	23.17	22.39	23.01	1189978
2020-06-11	22.94	23.58	22.89	23.44	1330775
2020-06-12	23.54	23.98	22.92	23.44	2086929
2020-06-15	23.50	24.24	22.22	22.93	3724629
2020-06-16	22.99	23.15	22.43	22.86	1541489
2020-06-17	22.72	23.51	22.54	23.32	1550100
2020-06-18	23.43	23.59	23.13	23.28	1254441
2020-06-19	23.43	23.73	23.04	23.53	2216642
2020-06-22	23.69	23.85	23.01	23.60	1594665
2020-06-23	23.63	24.04	23.25	23.31	963255
2020-06-24	23.31	23.59	22.95	23.22	986175
2020-06-25	23.09	23.83	23.05	23.77	1109061
2020-06-26	23.70	23.90	22.50	22.87	2483771
2020-06-29	22.93	23.65	22.78	23.43	900548
2020-06-30	23.53	23.84	23.31	23.60	1140395
2020-07-01	23.41	23.72	23.14	23.70	945370
2020-07-02	23.86	24.41	23.81	23.95	1032487
2020-07-06	24.15	24.30	23.74	23.88	896174
2020-07-07	23.89	24.45	23.73	24.30	1553710
2020-07-08	24.29	25.49	24.29	25.26	1694585
2020-07-09	25.40	25.71	24.24	24.59	1226252
2020-07-10	24.59	24.63	24.16	24.36	664658
2020-07-13	24.46	24.94	24.24	24.33	1283025
2020-07-14	24.47	25.16	24.29	25.11	959627
2020-07-15	25.10	26.26	25.04	26.09	1921828
2020-07-16	26.03	26.26	25.53	25.64	851022
2020-07-17	25.89	25.97	25.46	25.50	1051929
2020-07-20	25.50	26.58	25.42	26.39	1853714
2020-07-21	26.50	26.82	26.04	26.13	1238733
2020-07-22	26.28	26.49	25.85	26.07	972809
2020-07-23	26.09	26.25	25.71	26.03	1082924
2020-07-24	25.55	25.73	25.16	25.31	1736632
2020-07-27	25.28	25.95	25.21	25.36	1063775
2020-07-28	25.41	25.52	25.09	25.12	824387
2020-07-29	25.11	25.23	24.91	25.00	871130
2020-07-30	24.75	24.86	24.09	24.26	1580305
2020-07-31	24.38	24.84	24.15	24.80	2175326
2020-08-03	24.89	25.34	24.51	24.79	1458702
2020-08-04	24.74	24.96	24.27	24.79	1375264
2020-08-05	24.79	25.03	24.58	24.88	1076573
2020-08-06	24.88	25.12	24.37	24.61	1202034
2020-08-07	25.03	25.15	22.69	22.82	2306520
2020-08-10	22.99	23.32	21.65	21.90	2087174
2020-08-11	22.00	22.88	21.65	22.81	2285551
2020-08-12	23.28	24.01	23.20	23.59	1842051
2020-08-13	23.73	24.04	23.57	23.91	1200011
2020-08-14	23.91	24.35	23.85	23.97	1350273
2020-08-17	24.09	24.64	24.09	24.64	1756939
2020-08-18	24.63	24.75	24.31	24.44	1841998
2020-08-19	24.39	24.54	24.22	24.38	1224329
2020-08-20	24.30	24.83	24.26	24.75	1085712
2020-08-21	24.88	25.11	24.78	24.98	1361857
2020-08-24	24.93	25.53	24.82	25.47	1945359
2020-08-25	25.75	25.83	25.47	25.75	1194329
2020-08-26	25.74	26.32	25.60	26.16	1271056
2020-08-27	26.23	26.64	25.97	25.99	1127037
2020-08-28	25.64	25.78	24.31	24.90	3592503
2020-08-31	24.97	25.95	24.64	25.83	3601535
2020-09-01	26.00	27.17	25.99	26.69	2471038
2020-09-02	26.73	26.90	25.05	25.22	2174562
2020-09-03	25.15	26.33	24.83	26.32	1977230
2020-09-04	26.43	27.61	26.34	27.32	2695092
2020-09-08	27.53	28.59	26.79	26.85	3010573
2020-09-09	26.90	27.96	26.90	27.74	1663670
2020-09-10	27.80	28.40	27.25	27.33	1677074
2020-09-11	27.80	28.14	27.16	27.24	1910407
2020-09-14	27.39	28.10	27.38	27.48	1555618
2020-09-15	27.49	27.58	26.23	26.34	1738168
2020-09-16	26.27	27.37	26.19	26.86	1499856
2020-09-17	26.53	26.99	26.52	26.90	1341402
2020-09-18	26.90	27.34	26.67	26.94	1545375
2020-09-21	26.79	27.00	26.14	26.62	1126366
2020-09-22	26.47	26.86	26.21	26.28	989840
2020-09-23	25.61	25.64	22.22	22.34	6278494
2020-09-24	22.39	22.62	21.93	22.12	1957602
2020-09-25	22.73	23.05	22.24	22.88	1690100
2020-09-28	23.14	23.70	22.84	23.36	1664994
2020-09-29	23.36	23.57	22.83	23.07	1184322
2020-09-30	23.16	23.43	22.90	23.01	2539207
2020-10-01	23.01	23.39	22.77	23.02	945436
2020-10-02	22.90	23.55	22.75	23.46	1012985
2020-10-05	23.60	23.76	23.32	23.56	1029802
2020-10-06	23.57	23.89	23.00	23.44	881119
2020-10-07	23.41	23.80	22.98	23.04	1211794
2020-10-08	22.99	23.15	22.43	22.49	954222
2020-10-09	22.49	22.65	22.15	22.25	851932
2020-10-12	22.22	22.51	22.18	22.31	840245
2020-10-13	22.20	22.99	22.20	22.88	1283435
2020-10-14	23.03	23.35	22.74	22.89	843840
2020-10-15	22.90	23.52	22.79	23.45	905361
2020-10-16	23.45	23.67	23.12	23.23	626208
2020-10-19	23.53	23.54	22.72	22.79	532712
2020-10-20	22.89	23.08	22.44	22.44	888928
2020-10-21	22.40	22.59	21.76	21.82	1047721
2020-10-22	21.83	22.30	21.72	22.00	970996
2020-10-23	22.16	22.21	21.75	21.99	691773
2020-10-26	21.86	22.00	21.47	22.00	781545
2020-10-27	22.00	22.51	21.90	22.45	680621
2020-10-28	22.39	22.54	21.81	21.90	1255893
2020-10-29	21.81	22.03	21.44	21.48	1527479
2020-10-30	21.41	21.46	21.03	21.38	1186383
2020-11-02	21.46	21.71	21.32	21.41	1060792
2020-11-03	21.58	22.54	21.37	22.11	2436195
2020-11-04	22.09	22.95	21.88	22.44	1345372
2020-11-05	22.36	22.73	21.89	21.94	1067056
2020-11-06	22.69	23.74	22.26	23.59	1661250
2020-11-09	24.23	24.29	22.82	23.11	1804244
2020-11-10	23.28	23.47	22.36	22.88	1307397
2020-11-11	22.92	23.75	22.77	23.69	1106888
2020-11-12	23.70	23.80	23.09	23.48	942023
2020-11-13	23.38	23.97	23.19	23.40	756891
2020-11-16	23.42	23.50	22.85	23.19	834984
2020-11-17	23.22	23.22	22.70	22.72	953878
2020-11-18	22.78	23.30	22.75	22.79	1159250
2020-11-19	22.69	22.88	22.49	22.55	991189
2020-11-20	22.42	22.70	22.30	22.57	816937
2020-11-23	22.49	23.04	22.46	22.75	972571
2020-11-24	22.83	23.00	22.56	22.68	1034036
2020-11-25	22.59	22.89	22.39	22.77	788425
2020-11-27	22.75	23.00	22.70	22.89	432276
2020-11-30	22.60	22.93	22.40	22.79	1686935
2020-12-01	22.63	23.35	22.63	23.32	1132336
2020-12-02	23.25	23.81	23.00	23.20	880585
2020-12-03	23.31	23.57	23.08	23.37	659986
2020-12-04	23.48	23.73	23.19	23.39	677598
2020-12-07	23.47	23.75	23.34	23.52	693274
2020-12-08	23.51	23.86	23.34	23.74	657014
2020-12-09	23.39	23.75	23.35	23.59	870091
2020-12-10	23.58	23.60	23.16	23.29	764589
2020-12-11	23.22	23.39	22.97	23.00	736754
2020-12-14	23.27	23.74	23.05	23.33	1274763
2020-12-15	23.45	23.92	23.44	23.87	792272
2020-12-16	23.90	23.98	23.66	23.67	825208
2020-12-17	23.75	24.45	23.72	24.45	857182
2020-12-18	24.50	25.07	24.45	24.87	1725944
2020-12-21	24.96	25.29	24.61	24.98	823898
2020-12-22	24.96	25.32	24.90	25.26	627281
2020-12-23	25.33	25.65	25.09	25.13	649158
2020-12-24	25.26	25.26	25.00	25.05	197675
2020-12-28	25.04	25.28	24.93	25.00	472929
2020-12-29	25.03	25.15	24.46	24.58	554732
2020-12-30	24.59	24.95	24.50	24.83	547750
2020-12-31	24.76	25.25	24.64	25.17	439806
2021-01-04	25.32	25.50	24.55	25.25	736569
2021-01-05	25.32	25.60	25.10	25.17	832725
2021-01-06	25.28	26.00	25.06	25.96	1445089
2021-01-07	26.01	26.26	25.49	25.60	1026304
2021-01-08	25.60	25.99	25.28	25.64	1007075
2021-01-11	25.50	25.59	24.00	24.08	1572883
2021-01-12	24.25	24.77	24.03	24.24	1656976
2021-01-13	24.34	25.23	24.19	24.58	1354581
2021-01-14	24.67	24.81	24.24	24.67	981664
2021-01-15	24.62	24.69	24.28	24.46	529521
2021-01-19	24.56	24.92	24.39	24.77	961248
2021-01-20	24.84	25.04	24.60	24.67	480509
2021-01-21	24.64	24.90	24.63	24.73	398308
2021-01-22	24.78	24.98	24.59	24.84	762043
2021-01-25	24.87	26.60	24.56	26.30	1555048
2021-01-26	26.31	26.38	25.61	26.19	1101066
2021-01-27	26.14	27.81	26.10	27.44	3273569
2021-01-28	28.51	29.42	26.42	26.95	5947857
2021-01-29	27.51	27.98	26.88	27.77	4443126
2021-02-01	28.28	29.76	27.93	29.64	2944138
2021-02-02	29.08	29.24	27.85	27.98	2734210
2021-02-03	28.48	28.88	27.34	27.59	2926583
2021-02-04	27.70	27.96	26.53	27.46	1622561
2021-02-05	27.46	28.08	27.23	27.64	1272980
2021-02-08	28.42	28.42	27.60	27.96	1248334
2021-02-09	28.02	28.35	27.57	28.03	1583519
2021-02-10	28.03	29.23	27.90	29.06	2887994
2021-02-11	28.99	29.26	27.10	27.77	3176955
2021-02-12	27.84	28.37	27.16	27.26	1632176
2021-02-16	27.45	29.17	27.10	29.13	2562768
2021-02-17	29.08	29.08	27.64	28.39	1684418
2021-02-18	28.23	28.65	27.55	28.10	1429453
2021-02-19	28.11	28.46	27.84	27.98	1311461
2021-02-22	27.77	27.93	26.88	26.97	1970532
2021-02-23	26.68	27.13	26.12	27.12	2156805
2021-02-24	27.50	27.95	26.58	27.00	2157879
2021-02-25	27.06	28.45	26.92	28.18	2181089
2021-02-26	27.73	28.33	27.24	27.27	1441777
2021-03-01	27.64	27.87	27.38	27.53	1071287
2021-03-02	27.62	27.85	26.63	26.97	1961977
2021-03-03	27.10	27.29	26.64	26.94	1412492
2021-03-04	26.85	27.03	26.22	26.78	2103847
2021-03-05	26.90	27.17	26.18	26.98	1416328
2021-03-08	27.12	27.76	27.03	27.43	1440559
2021-03-09	27.62	28.46	27.52	28.05	1702846
2021-03-10	28.23	28.27	27.41	27.72	1801290
2021-03-11	28.00	28.49	27.82	28.44	969676
2021-03-12	28.39	29.66	28.33	29.60	1866683
2021-03-15	29.82	30.37	29.47	30.05	1978052
2021-03-16	30.20	30.44	29.87	30.22	1237412
2021-03-17	30.05	30.30	29.68	30.14	1580598
2021-03-18	30.28	30.39	29.23	29.33	1570573
2021-03-19	29.25	29.70	29.17	29.48	1353143
2021-03-22	29.21	30.27	29.21	30.21	1226057
2021-03-23	30.24	30.34	29.87	30.07	849417
2021-03-24	30.19	30.30	29.72	29.73	812997
2021-03-25	29.71	29.92	29.34	29.82	788428
2021-03-26	29.80	30.30	29.80	30.28	817866
2021-03-29	30.32	31.11	30.15	31.05	1677298
2021-03-30	31.09	31.10	30.24	30.60	1941526
2021-03-31	30.61	31.60	30.54	31.05	3284936
2021-04-01	31.34	31.50	30.69	31.50	1320957
2021-04-05	31.75	32.27	31.66	32.19	1171350
2021-04-06	32.29	32.35	31.56	31.66	1158813
2021-04-07	31.58	32.07	31.56	31.88	814100
2021-04-08	31.93	32.10	31.04	31.08	1472722
2021-04-09	31.19	31.35	30.79	30.95	1316397
2021-04-12	31.11	31.79	31.04	31.32	1179106
2021-04-13	31.19	31.49	30.62	30.82	1253042
2021-04-14	30.70	31.39	30.70	31.20	721732
2021-04-15	31.23	31.99	31.07	31.19	1104729
2021-04-16	31.24	31.73	31.02	31.57	784348
2021-04-19	31.56	31.96	31.38	31.86	759909
2021-04-20	31.95	31.95	31.14	31.15	681279
2021-04-21	31.15	31.41	30.77	31.28	831712
2021-04-22	31.17	31.39	30.70	30.75	1208884
2021-04-23	30.77	31.23	30.66	30.83	936687
2021-04-26	30.86	31.32	30.72	30.96	1331558
2021-04-27	30.91	31.26	30.81	30.84	1218537
2021-04-28	30.85	31.09	30.23	30.36	1015067
2021-04-29	30.41	30.60	29.56	29.96	1387648
2021-04-30	29.84	30.09	29.47	29.63	1114094
2021-05-03	29.61	30.17	29.20	29.64	1863405
2021-05-04	29.46	30.02	27.94	28.54	4118570
2021-05-05	28.77	29.21	27.18	27.84	3214639
2021-05-06	27.88	28.63	27.58	28.53	1695128
2021-05-07	28.25	28.47	27.91	28.13	1357350
2021-05-10	27.82	28.61	27.64	28.29	1893920
2021-05-11	27.98	29.07	27.98	28.69	1799388
2021-05-12	28.68	28.85	28.21	28.36	1552745
2021-05-13	28.16	29.02	28.16	28.82	1360649
2021-05-14	28.98	29.44	28.83	28.99	1320592
2021-05-17	29.01	29.28	28.58	29.02	988118
2021-05-18	29.03	29.23	28.63	28.74	1341271
2021-05-19	28.45	28.85	28.26	28.83	1006304
2021-05-20	28.74	29.15	28.67	29.03	811818
2021-05-21	29.16	29.30	28.70	29.00	836280
2021-05-24	29.03	29.22	28.85	28.89	676814
2021-05-25	29.02	29.16	28.85	28.93	1025745
2021-05-26	29.15	29.80	29.10	29.55	1161065
2021-05-27	29.58	30.07	29.47	29.93	2325499
2021-05-28	29.55	30.47	29.52	30.45	1192810
2021-06-01	30.59	30.82	30.14	30.16	1471949
2021-06-02	30.16	30.93	30.00	30.89	1730621
2021-06-03	30.89	32.09	30.78	31.70	2375066
2021-06-04	31.99	32.01	31.18	31.64	1004822
2021-06-07	31.69	31.81	31.05	31.49	1521367
2021-06-08	31.44	31.68	31.15	31.46	1376014
2021-06-09	31.36	31.62	28.82	29.04	5055166
2021-06-10	29.05	29.85	28.56	29.14	2308244
2021-06-11	29.34	29.65	28.89	29.06	1350212
2021-06-14	29.16	29.48	28.77	28.89	1288771
2021-06-15	28.88	29.08	28.57	28.76	1058446
2021-06-16	28.78	28.94	28.51	28.91	1113423
2021-06-17	28.96	30.40	28.41	29.39	1775271
2021-06-18	29.36	29.59	28.69	28.72	1311423
2021-06-21	28.82	29.08	28.72	28.86	1016660
2021-06-22	28.86	28.97	28.58	28.80	818723
2021-06-23	28.77	28.91	27.79	27.90	2374528
2021-06-24	27.85	27.96	27.18	27.39	2462618
2021-06-25	27.49	28.05	27.36	27.75	4128142
2021-06-28	27.73	27.85	27.30	27.66	984702
2021-06-29	27.74	27.99	27.62	27.82	728426
2021-06-30	27.86	27.90	27.48	27.63	1427433
2021-07-01	27.81	28.06	27.67	27.99	1180639
2021-07-02	28.01	28.07	27.71	27.89	693471
2021-07-06	28.59	28.64	27.71	28.28	1798472
2021-07-07	28.35	28.41	27.49	27.49	1357986
2021-07-08	27.44	27.50	26.90	27.02	2139713
2021-07-09	27.20	27.31	26.79	27.31	2387277
2021-07-12	27.09	27.15	26.74	26.82	1403589
2021-07-13	26.75	26.83	26.04	26.09	1630103
2021-07-14	26.07	26.49	25.95	26.09	762987
2021-07-15	25.93	26.27	25.93	26.10	848655
2021-07-16	26.10	26.35	25.91	26.02	918744
2021-07-19	25.87	25.92	25.44	25.89	1350108
2021-07-20	25.83	26.21	25.83	25.95	1079541
2021-07-21	25.95	26.30	25.87	25.98	885799
2021-07-22	25.97	26.02	25.41	25.49	1475248
2021-07-23	25.54	25.78	25.26	25.28	986088
2021-07-26	25.35	25.75	25.29	25.57	1117003
2021-07-27	25.48	25.70	24.72	25.66	1332881
2021-07-28	25.59	25.82	25.30	25.62	1277910
2021-07-29	25.61	25.97	25.51	25.70	647680
2021-07-30	25.48	26.18	25.48	25.74	1130555
2021-08-02	25.78	25.97	25.72	25.72	729581
2021-08-03	25.66	26.02	25.65	25.81	1101945
2021-08-04	24.49	24.61	23.19	24.46	6222228
2021-08-05	24.33	25.95	24.21	25.83	2022954
2021-08-06	25.85	26.43	25.84	26.20	1854196
2021-08-09	26.31	26.75	26.16	26.41	1080310
2021-08-10	26.32	26.53	25.73	25.84	1460193
2021-08-11	25.85	26.31	25.75	26.19	756399
2021-08-12	26.25	26.30	25.80	26.08	858339
2021-08-13	26.05	26.96	25.47	26.08	2573025
2021-08-16	25.97	26.02	25.58	26.00	1194565
2021-08-17	25.72	25.93	25.45	25.64	963295
2021-08-18	25.58	25.77	25.27	25.31	855197
2021-08-19	25.23	25.53	25.07	25.27	572181
2021-08-20	25.23	25.47	25.23	25.47	599115
2021-08-23	25.59	25.75	25.32	25.54	692759
2021-08-24	25.47	25.87	25.47	25.81	684837
2021-08-25	25.88	25.88	25.37	25.70	837933
2021-08-26	25.77	26.05	25.57	25.59	614497
2021-08-27	25.61	26.20	25.61	26.03	748520
2021-08-30	26.03	26.21	24.58	25.03	3402259
2021-08-31	24.87	24.90	24.38	24.48	2264296
2021-09-01	24.49	24.77	24.19	24.61	1444394
2021-09-02	24.60	24.65	24.28	24.40	1078300
2021-09-03	24.38	24.62	24.31	24.46	909525
2021-09-07	24.58	24.75	24.04	24.06	1495177
2021-09-08	24.09	24.31	23.81	23.89	1196809
2021-09-09	23.80	24.70	23.64	23.94	1646458
2021-09-10	23.92	24.07	23.46	23.48	1274553
2021-09-13	23.68	23.78	23.35	23.65	1583558
2021-09-14	23.71	24.27	23.48	24.10	1598714
2021-09-15	24.16	24.69	24.13	24.17	1699441
2021-09-16	24.47	24.60	24.23	24.33	1379391
2021-09-17	24.27	24.39	24.01	24.25	2115506
2021-09-20	24.15	24.39	24.00	24.32	1828646
2021-09-21	24.32	24.59	24.19	24.29	1253032
2021-09-22	24.40	24.50	24.05	24.21	758637
2021-09-23	24.26	24.39	23.81	23.84	796214
2021-09-24	23.83	24.15	23.81	24.03	827155
2021-09-27	24.16	24.60	24.03	24.38	1182960
2021-09-28	24.30	24.54	24.21	24.34	844617
2021-09-29	24.31	24.73	24.20	24.52	497672
2021-09-30	24.49	24.76	24.26	24.43	934436
2021-10-01	24.48	24.98	24.48	24.76	903051
2021-10-04	24.83	25.16	24.83	25.05	923316
2021-10-05	24.94	25.23	24.75	24.82	973398
2021-10-06	24.87	26.04	24.82	25.97	1483240
2021-10-07	26.05	26.21	25.56	25.60	949098
2021-10-08	25.76	26.09	25.59	25.62	793441
2021-10-11	25.79	26.03	25.69	25.71	419397
2021-10-12	25.70	25.98	25.63	25.76	608147
2021-10-13	25.67	25.83	25.39	25.49	787596
2021-10-14	25.49	25.56	25.16	25.23	687170
2021-10-15	25.56	25.63	25.18	25.22	652040
2021-10-18	25.22	25.62	25.12	25.59	940087
2021-10-19	25.67	26.35	25.67	26.33	671320
2021-10-20	26.27	26.61	26.09	26.41	839811
2021-10-21	26.39	26.48	25.82	26.10	884793
2021-10-22	25.98	26.64	25.77	26.46	476171
2021-10-25	26.43	26.52	26.22	26.40	491951
2021-10-26	26.36	26.77	26.25	26.25	494623
2021-10-27	26.12	26.19	25.70	25.82	584364
2021-10-28	25.67	26.03	25.59	25.82	844873
2021-10-29	25.78	25.99	24.50	24.88	1313880
2021-11-01	25.10	25.37	24.88	25.31	805965
2021-11-02	25.26	26.36	25.22	26.19	1462165
2021-11-03	26.50	29.08	26.50	28.84	2407869
2021-11-04	28.79	29.00	27.90	28.07	1095989
2021-11-05	28.07	28.38	27.50	27.91	1180938
2021-11-08	28.00	28.05	27.55	27.77	718570
2021-11-09	27.60	27.64	26.93	27.27	955993
2021-11-10	27.21	27.44	26.92	27.29	693950
2021-11-11	27.50	27.89	27.48	27.74	430992
2021-11-12	27.80	28.31	27.78	28.26	759832
2021-11-15	28.37	28.83	28.24	28.66	510868
2021-11-16	28.90	29.08	28.60	28.81	776193
2021-11-17	28.68	29.06	28.53	29.01	686777
2021-11-18	28.95	29.14	28.63	28.64	730076
2021-11-19	28.64	28.97	28.55	28.57	581662
2021-11-22	28.57	28.69	28.16	28.20	620433
2021-11-23	28.29	28.72	28.12	28.68	364537
2021-11-24	28.72	28.93	28.46	28.85	550454
2021-11-26	28.65	29.39	28.65	29.11	774373
2021-11-29	28.93	28.99	28.36	28.55	1081323
2021-11-30	28.31	28.46	28.00	28.18	951449
2021-12-01	28.05	28.28	27.56	27.70	838933
2021-12-02	27.63	28.23	27.50	27.86	690127
2021-12-03	27.86	27.91	27.41	27.85	965649
2021-12-06	27.85	28.10	27.32	28.02	760330
2021-12-07	28.09	28.36	27.79	28.06	769970
2021-12-08	28.06	28.12	27.84	27.97	584559
2021-12-09	27.84	27.94	27.37	27.42	823480
2021-12-10	27.41	27.68	27.17	27.23	572730
2021-12-13	27.22	27.28	26.10	26.18	933829
2021-12-14	26.25	27.56	26.13	27.47	1891467
2021-12-15	27.49	27.51	27.07	27.34	843205
2021-12-16	27.51	27.79	27.40	27.58	825413
2021-12-17	27.40	28.88	27.40	28.74	2559590
2021-12-20	28.20	28.86	27.75	28.18	1107722
2021-12-21	28.18	28.71	28.01	28.02	984968
2021-12-22	28.13	28.24	27.84	28.19	587503
2021-12-23	28.21	28.56	28.09	28.39	581086
2021-12-27	28.42	28.55	28.26	28.50	717611
2021-12-28	28.43	28.82	28.37	28.54	749861
2021-12-29	28.63	28.82	28.47	28.65	418045
2021-12-30	28.59	28.90	28.47	28.68	480070
2021-12-31	28.74	29.03	28.59	28.83	857141
2022-01-03	28.75	28.82	28.22	28.40	704295
2022-01-04	28.90	28.97	28.08	28.66	996828
2022-01-05	28.81	29.20	28.61	28.69	722597
2022-01-06	29.03	29.68	28.98	29.50	806790
2022-01-07	29.57	29.88	29.34	29.60	1254881
2022-01-10	29.69	30.38	29.68	30.33	867772
2022-01-11	30.41	31.10	30.34	30.96	1343699
2022-01-12	31.07	31.07	30.59	30.81	905905
2022-01-13	30.83	30.99	29.47	29.55	1138041
2022-01-14	29.56	29.56	28.73	29.07	1153850
2022-01-18	29.07	29.57	28.60	29.49	1622768
2022-01-19	29.65	29.97	29.34	29.51	994075
2022-01-20	29.53	29.98	28.80	28.87	984945
2022-01-21	29.01	29.03	28.36	28.54	976480
2022-01-24	28.34	28.78	27.83	28.76	1263191
2022-01-25	28.79	29.30	28.22	29.01	1459729
2022-01-26	28.96	29.57	28.92	29.25	1273142
2022-01-27	29.33	30.23	29.33	29.89	1567259
2022-01-28	29.90	30.55	29.57	30.53	1200792
2022-01-31	30.45	30.99	30.30	30.93	1209496
2022-02-01	30.82	31.08	30.20	30.47	814861
2022-02-02	30.51	31.08	30.34	31.05	1054625
2022-02-03	31.05	31.88	30.79	31.03	1859251
2022-02-04	30.98	31.75	30.61	31.65	1270683
2022-02-07	31.94	32.24	31.63	32.09	1559422
2022-02-08	32.34	34.90	32.33	34.44	2513359
2022-02-09	34.48	35.07	34.38	34.85	1935939
2022-02-10	34.82	35.64	34.60	35.02	1809102
2022-02-11	35.00	35.87	34.78	35.69	1448506
2022-02-14	35.50	35.80	34.78	34.94	1228126
2022-02-15	34.96	35.59	34.49	34.56	1193196
2022-02-16	34.51	35.38	34.23	35.24	1167254
2022-02-17	35.14	35.39	34.87	35.03	843889
2022-02-18	34.93	35.36	34.85	35.12	846097
2022-02-22	35.01	35.17	34.61	34.95	841227
2022-02-23	35.00	35.35	34.11	34.32	1345775
2022-02-24	33.91	35.09	33.64	34.61	1580058
2022-02-25	34.37	35.04	33.98	35.00	1266650
2022-02-28	34.78	35.40	34.55	35.08	1318034
2022-03-01	35.10	36.25	35.01	35.93	1319668
2022-03-02	35.69	36.47	35.19	36.19	946317
2022-03-03	36.27	36.70	35.67	35.84	635901
2022-03-04	35.58	35.62	34.90	35.11	742129
2022-03-07	34.88	34.88	33.28	33.43	1580186
2022-03-08	33.48	33.56	32.83	33.07	1373673
2022-03-09	33.27	33.83	32.88	33.50	951899
2022-03-10	33.34	33.80	32.98	33.69	775596
2022-03-11	33.71	33.85	33.26	33.56	679085
2022-03-14	33.50	33.94	33.15	33.71	677423
2022-03-15	33.93	34.65	33.38	34.45	1094255
2022-03-16	34.61	35.38	34.60	35.24	1158945
2022-03-17	35.15	35.31	34.79	35.19	1060837
2022-03-18	35.25	35.97	35.11	35.85	1786671
2022-03-21	36.00	36.07	35.02	35.11	866597
2022-03-22	35.11	35.63	35.05	35.54	800604
2022-03-23	35.46	35.46	35.02	35.04	794779
2022-03-24	35.08	36.48	34.87	36.42	1275758
2022-03-25	36.13	37.27	35.97	37.17	1611315
2022-03-28	37.32	37.68	37.04	37.46	1084916
2022-03-29	37.44	37.70	36.48	37.00	1471102
2022-03-30	37.29	38.54	37.12	37.61	1848230
2022-03-31	37.81	38.29	37.20	37.22	1144152
2022-04-01	37.79	38.22	37.56	38.03	1188248
2022-04-04	38.18	38.18	37.23	37.40	1248829
2022-04-05	37.51	38.47	37.42	38.09	1851220
2022-04-06	38.06	38.63	37.31	37.43	1299054
2022-04-07	37.63	37.66	36.81	37.04	1370311
2022-04-08	37.25	37.39	36.86	37.18	1186801
2022-04-11	37.24	37.55	36.95	37.06	1053415
2022-04-12	37.00	37.39	36.30	36.44	892369
2022-04-13	36.57	37.28	36.51	37.00	1014197
2022-04-14	37.20	37.47	37.01	37.14	844858
2022-04-18	36.85	37.02	35.85	36.39	1276499
2022-04-19	36.35	36.45	35.59	35.94	1223285
2022-04-20	36.08	36.26	35.77	35.99	1204406
2022-04-21	36.05	36.14	34.85	35.05	1652632
2022-04-22	35.29	35.71	34.20	34.22	1597035
2022-04-25	34.42	34.99	33.86	34.39	1761386
2022-04-26	34.43	34.57	33.78	33.79	1533546
2022-04-27	34.00	34.40	33.75	33.81	1877214
2022-04-28	33.35	33.45	28.84	29.38	3920396
2022-04-29	29.10	29.68	28.43	28.88	2548646
2022-05-02	28.94	29.29	28.51	28.78	1898917
2022-05-03	28.79	29.21	28.34	28.74	1253225
2022-05-04	28.91	29.68	28.57	29.48	1708125
2022-05-05	29.12	29.79	28.30	28.67	1643521
2022-05-06	28.39	28.61	27.40	27.56	1866318
2022-05-09	27.34	27.77	26.68	26.76	1266920
2022-05-10	27.10	27.25	26.21	26.48	2657628
2022-05-11	26.50	26.88	25.97	26.02	1088965
2022-05-12	25.80	26.24	25.49	25.96	1640298
2022-05-13	26.25	27.04	26.23	26.74	1350513
2022-05-16	26.60	26.73	25.68	26.25	1304956
2022-05-17	26.58	26.82	25.88	26.28	1055987
2022-05-18	26.12	26.30	25.50	25.61	1002429
2022-05-19	25.50	26.21	25.50	26.00	1212695
2022-05-20	26.10	26.29	25.72	25.97	1030875
2022-05-23	26.47	26.53	26.02	26.28	927969
2022-05-24	26.50	26.50	25.57	25.95	1081962
2022-05-25	25.95	26.13	25.50	25.84	1104457
2022-05-26	25.85	26.32	25.85	26.16	808527
2022-05-27	26.11	26.52	26.02	26.52	984726
2022-05-31	26.62	26.62	25.90	26.13	1382649
2022-06-01	26.12	26.34	25.57	26.05	1059487
2022-06-02	25.89	26.22	25.64	26.15	1665335
2022-06-03	26.00	26.04	25.42	25.45	1111889
2022-06-06	25.77	26.10	24.38	24.60	4052357
2022-06-07	24.14	24.49	23.46	24.03	6082675
2022-06-08	23.82	24.00	22.95	23.67	4152814
2022-06-09	23.74	24.22	23.35	23.85	1786921
2022-06-10	23.70	23.72	23.09	23.65	1457301
2022-06-13	23.11	23.25	22.76	22.93	1446920
2022-06-14	22.99	23.65	22.95	23.09	1694359
2022-06-15	23.26	23.39	22.51	23.06	2529164
2022-06-16	22.70	23.07	22.53	22.78	1373278
2022-06-17	22.71	23.37	22.70	23.07	1770892
2022-06-21	23.32	23.74	23.12	23.52	1479502
2022-06-22	23.42	23.80	23.42	23.73	1155917
2022-06-23	23.86	24.13	23.65	24.11	786390
2022-06-24	24.40	24.41	23.63	23.72	2356916
2022-06-27	23.72	23.96	23.48	23.75	1597859
2022-06-28	23.87	24.17	23.65	23.75	1007366
2022-06-29	23.77	23.80	23.47	23.55	861463
2022-06-30	23.45	23.70	23.21	23.41	1142789
2022-07-01	23.37	23.41	22.74	23.34	1304858
2022-07-05	23.08	23.46	22.75	23.42	939362
2022-07-06	23.27	23.52	22.65	22.67	1455531
2022-07-07	22.68	22.96	22.46	22.55	1065550
2022-07-08	22.48	22.81	22.25	22.66	748719
2022-07-11	22.51	22.51	22.07	22.09	825357
2022-07-12	22.08	22.21	21.58	21.70	1063144
2022-07-13	21.62	21.90	21.52	21.56	928177
2022-07-14	21.25	21.30	20.90	21.04	1129460
2022-07-15	21.25	21.51	21.15	21.36	913428
2022-07-18	21.55	21.85	21.36	21.43	746480
2022-07-19	21.50	21.91	21.40	21.84	963940
2022-07-20	21.67	21.93	21.46	21.79	908689
2022-07-21	21.90	22.19	21.77	22.15	1047381
2022-07-22	22.14	22.36	22.07	22.23	720459
2022-07-25	22.25	22.52	22.11	22.31	932309
2022-07-26	22.16	22.53	22.11	22.20	773912
2022-07-27	22.25	22.91	21.98	22.86	1386092
2022-07-28	22.50	23.30	22.43	23.16	1788521
2022-07-29	23.18	23.95	23.18	23.33	1349711
2022-08-01	23.25	23.42	23.02	23.15	806233
2022-08-02	23.32	23.49	23.05	23.26	653147
2022-08-03	23.45	23.52	23.17	23.51	739275
2022-08-04	23.73	24.88	23.73	24.56	1257637
2022-08-05	24.44	24.54	24.11	24.16	833512
2022-08-08	24.14	24.86	24.14	24.48	839849
2022-08-09	24.41	24.69	24.09	24.14	650175
2022-08-10	24.25	24.44	24.07	24.12	1253412
2022-08-11	24.28	24.95	24.22	24.78	898058
2022-08-12	24.93	25.47	24.91	25.43	645605
2022-08-15	25.16	25.48	25.10	25.33	555033
2022-08-16	25.27	25.71	25.22	25.55	668701
2022-08-17	25.31	25.60	25.15	25.49	752445
2022-08-18	25.48	25.48	25.09	25.39	425197
2022-08-19	25.29	25.29	24.89	24.92	535339
2022-08-22	24.68	24.79	24.30	24.35	1031477
2022-08-23	24.31	24.43	23.91	23.97	895332
2022-08-24	23.98	24.25	23.82	24.01	1321608
2022-08-25	24.06	24.25	23.82	23.99	843655
2022-08-26	23.99	24.11	23.31	23.38	717321
2022-08-29	23.20	23.52	23.03	23.39	913072
2022-08-30	23.28	23.44	23.05	23.21	1279484
2022-08-31	23.10	23.10	22.67	22.96	1482693
2022-09-01	22.82	23.36	22.60	23.25	1827485
2022-09-02	23.38	23.53	22.56	22.58	890304
2022-09-06	22.47	22.50	21.15	21.62	1989480
2022-09-07	21.66	22.08	21.65	22.03	1039222
2022-09-08	21.86	22.51	21.57	22.33	794390
2022-09-09	22.58	22.75	22.48	22.57	849311
2022-09-12	22.69	23.17	22.62	22.86	762251
2022-09-13	22.57	22.66	21.98	22.12	740707
2022-09-14	22.27	22.37	21.98	22.18	993731
2022-09-15	22.00	22.43	21.87	22.36	963642
2022-09-16	22.27	22.41	21.92	21.94	1988221
2022-09-19	21.71	22.17	21.71	22.05	870843
2022-09-20	22.00	22.15	21.39	21.66	806603
2022-09-21	21.78	22.00	21.41	21.41	668970
2022-09-22	22.97	23.74	22.25	23.24	4029373
2022-09-23	23.08	23.21	22.18	22.71	1747260
2022-09-26	22.49	22.86	22.26	22.29	1514831
2022-09-27	22.46	22.53	21.53	21.93	1193822
2022-09-28	21.86	22.05	21.44	21.66	1149789
2022-09-29	21.51	21.53	20.60	20.93	1727872
2022-09-30	20.81	21.08	20.43	20.77	1216584
2022-10-03	20.92	21.58	20.65	21.35	1031363
2022-10-04	21.64	22.22	21.50	22.19	837896
2022-10-05	22.08	22.37	21.78	22.23	903708
2022-10-06	22.15	22.32	21.97	22.03	522445
2022-10-07	21.99	22.00	21.61	21.76	585661
2022-10-10	21.75	22.02	21.65	21.80	852771
2022-10-11	21.65	21.83	21.24	21.31	852449
2022-10-12	21.53	22.04	21.44	21.59	957978
2022-10-13	21.29	21.78	20.95	21.65	794108
2022-10-14	21.93	22.26	21.46	21.48	815700
2022-10-17	21.75	21.98	21.27	21.34	754943
2022-10-18	21.74	22.40	21.61	21.72	802893
2022-10-19	21.56	21.75	21.14	21.23	503301
2022-10-20	21.16	21.28	20.42	21.07	1429981
2022-10-21	21.07	21.97	21.00	21.96	882449
2022-10-24	22.00	22.13	21.65	21.71	660462
2022-10-25	21.70	22.68	21.61	22.52	1074825
2022-10-26	22.53	22.66	22.04	22.09	581247
2022-10-27	22.14	22.74	22.14	22.32	521480
2022-10-28	22.32	22.73	22.08	22.58	596198
2022-10-31	22.49	22.69	22.36	22.38	577902
2022-11-01	22.62	22.70	22.40	22.57	434794
2022-11-02	22.47	22.77	22.12	22.17	982194
2022-11-03	22.17	23.03	22.01	22.50	866831
2022-11-04	22.76	23.03	22.13	22.36	1021089
2022-11-07	22.53	22.83	22.31	22.79	650163
2022-11-08	22.69	22.93	22.43	22.81	1131779
2022-11-09	22.79	22.97	21.96	22.00	917770
2022-11-10	22.67	23.20	22.55	23.11	1341983
2022-11-11	23.24	23.38	22.79	22.87	1340381
2022-11-14	22.77	22.90	22.13	22.39	767548
2022-11-15	22.62	22.76	22.19	22.33	709861
2022-11-16	22.19	22.27	21.61	21.63	761631
2022-11-17	21.38	21.58	21.20	21.52	905342
2022-11-18	21.63	21.87	21.51	21.86	1120947
2022-11-21	21.76	22.57	21.76	22.39	1373794
2022-11-22	22.44	23.01	22.44	22.53	1092678
2022-11-23	22.54	22.62	22.27	22.29	734569
2022-11-25	22.20	22.53	22.12	22.25	396896
2022-11-28	22.21	22.45	22.01	22.11	930421
2022-11-29	22.08	22.22	21.77	21.97	782898
2022-11-30	21.85	22.27	21.55	22.18	980126
2022-12-01	22.23	22.45	21.83	21.92	620311
2022-12-02	21.70	22.04	21.60	21.90	514908
2022-12-05	21.87	22.65	21.69	22.61	1329838
2022-12-06	22.59	22.92	22.00	22.26	990344
2022-12-07	22.25	22.25	21.68	21.76	971052
2022-12-08	21.88	22.16	21.34	21.46	1613372
2022-12-09	21.46	21.74	21.37	21.55	1017017
2022-12-12	21.52	21.62	20.82	21.25	968554
2022-12-13	21.78	21.91	21.43	21.53	1351007
2022-12-14	21.41	21.50	19.91	20.16	3833760
2022-12-15	20.01	20.24	19.78	20.01	1732795
2022-12-16	19.80	20.22	19.59	20.18	2031505
2022-12-19	20.20	20.23	19.71	19.99	1182038
2022-12-20	20.03	20.47	19.98	20.35	694216
2022-12-21	20.60	20.74	20.40	20.63	898039
2022-12-22	20.46	20.63	20.28	20.60	626082
2022-12-23	20.69	20.89	20.53	20.84	511056
2022-12-27	20.87	20.92	20.46	20.56	438458
2022-12-28	20.63	20.72	20.38	20.39	407039
2022-12-29	20.54	20.94	20.54	20.68	603574
2022-12-30	20.53	20.79	20.35	20.41	1090483
2023-01-03	20.50	20.84	20.45	20.69	553915
2023-01-04	20.65	21.07	20.62	20.96	873006
2023-01-05	20.83	21.42	20.83	21.17	1019832
2023-01-06	21.12	21.42	20.39	21.23	916089
2023-01-09	21.23	21.64	21.00	21.30	733498
2023-01-10	21.19	21.66	21.18	21.62	517656
2023-01-11	21.44	21.46	20.37	20.61	1471922
2023-01-12	20.32	20.65	20.29	20.57	1297043
2023-01-13	20.38	20.52	20.11	20.14	1126957
2023-01-17	20.14	20.37	20.08	20.26	1657058
2023-01-18	20.36	20.38	20.07	20.09	1063333
2023-01-19	19.97	20.08	19.74	19.78	916400
2023-01-20	19.84	20.16	19.71	20.10	1774349
2023-01-23	20.13	20.35	19.89	20.33	1949381
2023-01-24	20.25	20.48	20.02	20.12	1001191
2023-01-25	20.00	20.49	19.94	20.49	1898242
2023-01-26	19.69	19.92	18.41	19.26	4794007
2023-01-27	19.19	20.07	19.04	19.87	1555701
2023-01-30	19.75	19.93	19.60	19.73	1457334
2023-01-31	19.72	19.74	19.22	19.31	1766055
2023-02-01	19.30	19.64	19.01	19.38	1526765
2023-02-02	19.43	19.80	19.27	19.48	1652424
2023-02-03	19.35	19.57	19.17	19.41	1233967
2023-02-06	19.30	19.35	19.10	19.18	1421018
2023-02-07	19.12	19.33	18.96	19.31	1346380
2023-02-08	19.29	19.73	19.27	19.43	1612917
2023-02-09	19.48	19.62	19.12	19.16	1580346
2023-02-10	19.20	20.03	19.11	20.02	1896587
2023-02-13	20.02	20.35	20.02	20.34	1087990
2023-02-14	20.34	20.34	19.93	20.04	786210
2023-02-15	19.95	20.55	19.95	20.54	1493396
2023-02-16	20.52	20.79	20.46	20.52	1032536
2023-02-17	20.52	20.52	20.09	20.27	991717
2023-02-21	20.03	20.10	19.78	19.94	990633
2023-02-22	19.89	19.90	19.16	19.24	1701742
2023-02-23	19.27	19.42	18.79	18.98	1190892
2023-02-24	18.90	19.22	18.77	19.13	1392852
2023-02-27	19.29	19.50	18.72	18.89	1286256
2023-02-28	18.70	18.74	18.33	18.38	1661830
2023-03-01	18.36	18.58	18.16	18.49	1595897
2023-03-02	18.46	18.46	18.21	18.41	856119
2023-03-03	18.51	18.70	18.45	18.67	1104514
2023-03-06	18.75	18.75	18.30	18.35	1040948
2023-03-07	18.31	18.60	18.27	18.50	935427
2023-03-08	18.44	18.45	18.14	18.17	956649
2023-03-09	18.08	18.14	17.48	17.48	905737
2023-03-10	17.40	17.40	16.55	16.59	1880139
2023-03-13	16.45	17.29	16.26	17.05	1686364
2023-03-14	17.40	17.64	16.93	17.36	1363561
2023-03-15	17.04	17.99	17.04	17.78	2448575
2023-03-16	17.75	18.06	17.70	17.96	2115378
2023-03-17	17.92	18.38	17.75	18.31	3014304
2023-03-20	18.31	18.46	17.72	17.76	1233794
2023-03-21	17.98	18.11	17.76	17.85	1056609
2023-03-22	17.81	17.92	17.40	17.43	1177674
2023-03-23	17.48	17.50	17.02	17.19	1403845
2023-03-24	17.12	17.30	16.96	17.27	1754713
2023-03-27	17.44	17.65	17.22	17.50	1150664
2023-03-28	17.54	18.31	17.47	18.25	1242776
2023-03-29	18.42	19.26	18.42	18.64	1890184
2023-03-30	18.68	18.86	18.48	18.71	833680
2023-03-31	18.82	18.92	18.57	18.90	858494
2023-04-03	18.84	19.05	18.44	18.47	867742
2023-04-04	18.39	18.93	18.19	18.88	1227709
2023-04-05	18.89	18.89	18.48	18.64	739914
2023-04-06	18.64	18.81	18.64	18.67	497231
2023-04-10	18.68	18.76	18.40	18.46	623301
2023-04-11	18.99	19.24	18.84	18.96	1546635
2023-04-12	19.12	19.23	18.84	18.99	809569
2023-04-13	19.01	19.40	18.96	19.21	1154132
2023-04-14	19.19	19.37	19.19	19.21	790026
2023-04-17	19.21	19.71	19.08	19.64	1140903
2023-04-18	19.65	19.65	19.50	19.61	895507
2023-04-19	19.49	19.98	19.45	19.84	1163797
2023-04-20	20.00	20.30	18.82	19.47	1728328
2023-04-21	19.50	19.85	19.31	19.53	957227
2023-04-24	19.58	19.59	19.28	19.42	689090
2023-04-25	19.44	19.72	19.41	19.65	907814
2023-04-26	19.58	19.72	19.51	19.70	971209
2023-04-27	19.77	19.91	19.67	19.90	813155
2023-04-28	19.90	20.09	19.86	20.05	793281
2023-05-01	19.96	20.03	19.21	19.30	1503784
2023-05-02	19.22	19.29	18.80	19.00	1119561
2023-05-03	18.77	18.81	17.04	17.14	3182369
2023-05-04	17.00	17.06	16.42	16.86	2830513
2023-05-05	17.22	17.81	17.17	17.62	2119224
2023-05-08	17.67	17.71	17.35	17.56	1306988
2023-05-09	17.53	17.71	17.29	17.57	1133937
2023-05-10	17.80	17.80	17.50	17.51	864256
2023-05-11	17.57	17.60	17.25	17.36	834658
2023-05-12	17.50	17.61	17.46	17.53	748707
2023-05-15	17.61	18.11	17.57	17.94	1030114
2023-05-16	17.93	18.00	17.80	17.87	728431
2023-05-17	17.96	18.18	17.56	18.08	712105
2023-05-18	18.10	18.20	17.97	18.17	611347
2023-05-19	18.20	18.40	18.01	18.10	822957
2023-05-22	18.22	18.22	17.92	18.07	874337
2023-05-23	18.10	18.15	17.93	17.95	709599
2023-05-24	17.95	18.00	17.71	17.86	567531
2023-05-25	17.85	18.00	17.61	17.64	504966
2023-05-26	17.60	17.88	17.56	17.78	606811
2023-05-30	17.83	17.99	17.62	17.80	602347
2023-05-31	17.49	17.70	17.45	17.59	1100231
2023-06-01	17.58	17.84	17.49	17.66	708202
2023-06-02	17.70	18.23	17.70	18.05	901639
2023-06-05	18.04	18.11	17.82	17.95	743541
2023-06-06	17.94	18.21	17.93	18.14	546952
2023-06-07	18.24	18.50	18.12	18.27	1199396
2023-06-08	18.21	18.53	17.90	18.48	1247193
2023-06-09	18.40	18.50	18.18	18.38	798407
2023-06-12	18.31	18.31	17.89	18.08	859392
2023-06-13	18.19	18.54	18.09	18.46	1697054
2023-06-14	18.50	18.58	18.21	18.37	767313
2023-06-15	18.37	18.61	18.36	18.59	596717
2023-06-16	18.54	18.70	18.47	18.56	1052511
2023-06-20	18.58	18.68	18.47	18.65	826367
2023-06-21	18.61	18.61	18.24	18.44	714738
2023-06-22	18.37	18.37	17.83	18.03	775542
2023-06-23	17.98	17.98	17.68	17.74	1034242
2023-06-26	17.72	17.92	17.67	17.69	997421
2023-06-27	17.68	17.83	17.63	17.65	901308
2023-06-28	17.56	17.57	16.90	17.01	2090126
2023-06-29	17.08	17.28	17.00	17.17	1296094
2023-06-30	17.27	17.33	16.99	17.09	860790
2023-07-03	17.08	17.17	17.00	17.00	421338
2023-07-05	16.95	16.95	16.67	16.76	1018284
2023-07-06	16.70	16.82	16.55	16.81	2365842
2023-07-07	16.72	17.14	16.58	16.96	1415570
2023-07-10	16.94	17.11	16.83	17.01	836138
2023-07-11	17.03	17.28	16.95	17.26	812168
2023-07-12	17.25	17.52	17.19	17.49	835220
2023-07-13	17.56	18.13	17.52	18.11	874217
2023-07-14	18.21	18.21	17.76	17.76	663489
2023-07-17	17.75	17.89	17.64	17.74	686682
2023-07-18	17.85	18.19	17.85	18.14	463212
2023-07-19	18.22	18.69	18.18	18.55	772775
2023-07-20	18.47	18.57	18.33	18.43	602230
2023-07-21	18.51	18.65	18.38	18.52	708901
2023-07-24	18.51	18.98	18.48	18.75	1395117
2023-07-25	18.69	18.73	18.45	18.51	1109566
2023-07-26	18.20	19.16	18.09	18.69	1670491
2023-07-27	18.36	18.88	18.26	18.63	1311414
2023-07-28	18.79	19.10	18.78	18.90	1134586
2023-07-31	18.84	18.93	18.42	18.56	1096284
2023-08-01	18.58	18.67	18.25	18.36	829519
2023-08-02	18.20	18.29	18.04	18.21	707988
2023-08-03	18.11	18.36	17.91	18.35	658165
2023-08-04	18.36	19.05	18.36	18.91	897539
2023-08-07	18.92	19.34	18.91	19.19	976376
2023-08-08	19.00	19.00	18.76	18.88	586131
2023-08-09	18.81	18.90	18.56	18.60	782360
2023-08-10	18.71	18.89	18.69	18.86	583817
2023-08-11	18.79	18.99	18.76	18.79	542495
2023-08-14	18.74	18.96	18.63	18.89	652730
2023-08-15	18.79	18.82	18.56	18.74	679648
2023-08-16	18.69	18.88	18.65	18.85	982764
2023-08-17	18.91	19.43	18.91	19.25	1143352
2023-08-18	19.13	19.25	18.94	18.95	768849
2023-08-21	18.93	18.96	18.73	18.85	390367
2023-08-22	18.92	18.94	18.55	18.57	422458
2023-08-23	18.51	18.86	18.51	18.80	463221
2023-08-24	18.80	19.11	18.76	18.83	538286
2023-08-25	18.84	18.99	18.74	18.86	405115
2023-08-28	18.85	19.13	18.85	19.07	528118
2023-08-29	19.13	19.21	19.04	19.04	552598
2023-08-30	19.03	19.10	18.90	18.92	555217
2023-08-31	18.81	18.93	18.66	18.74	885930
2023-09-01	18.84	19.04	18.83	18.90	493477
2023-09-05	18.85	18.85	18.54	18.55	524070
2023-09-06	18.48	18.61	18.09	18.19	729793
2023-09-07	18.16	18.30	17.95	18.05	1230615
2023-09-08	18.11	18.46	17.95	18.39	539624
2023-09-11	18.29	18.29	18.29	18.29	154
2023-09-12	18.30	18.57	18.30	18.46	492970
2023-09-13	17.68	17.95	16.88	16.89	2847623
2023-09-14	17.71	18.54	17.64	17.94	3050038
2023-09-15	17.88	17.98	17.07	17.12	2371885
2023-09-18	17.15	17.45	16.93	17.39	1012295
2023-09-19	17.40	17.51	17.28	17.40	778019
2023-09-20	17.49	17.75	17.41	17.42	906116
2023-09-21	17.28	17.52	17.03	17.47	1128833
2023-09-22	17.48	17.50	17.14	17.16	718351
2023-09-25	17.16	17.48	17.14	17.46	770088
2023-09-26	17.31	17.41	17.04	17.10	992953
2023-09-27	17.20	17.28	16.97	16.99	802921
2023-09-28	17.04	17.42	17.00	17.27	796034
2023-09-29	17.40	17.49	17.19	17.27	704579
2023-10-02	17.34	17.63	17.21	17.48	812501
2023-10-03	17.03	17.37	16.95	17.20	1316509
2023-10-04	17.23	17.36	16.83	17.04	903805
2023-10-05	17.04	17.19	16.87	17.15	924694
2023-10-06	17.10	17.48	17.07	17.43	621916
2023-10-09	17.38	17.74	17.37	17.66	566057
2023-10-10	17.74	17.88	17.43	17.43	633497
2023-10-11	17.41	17.64	17.34	17.57	664799
2023-10-12	17.62	17.80	17.48	17.77	611120
2023-10-13	17.89	18.06	17.80	18.01	727665
2023-10-16	18.05	18.58	18.05	18.55	757536
2023-10-17	18.55	18.71	18.52	18.64	838946
2023-10-18	18.55	18.76	18.29	18.38	1005829
2023-10-19	18.31	18.58	18.22	18.35	610164
2023-10-20	18.35	18.56	18.22	18.22	1098306
2023-10-23	18.17	18.38	18.00	18.06	581417
2023-10-24	18.06	18.39	18.03	18.36	736485
2023-10-25	18.28	18.47	18.18	18.21	696054
2023-10-26	18.32	18.67	18.25	18.37	763220
2023-10-27	18.47	18.51	18.19	18.29	740940
2023-10-30	18.43	18.47	18.24	18.34	798815
2023-10-31	18.31	18.49	18.30	18.49	514874
2023-11-01	18.51	18.61	18.22	18.29	1176884
2023-11-02	18.85	18.94	17.67	17.83	1311868
2023-11-03	18.34	18.56	18.02	18.04	870576
2023-11-06	17.96	18.17	17.86	18.02	645479
2023-11-07	18.04	18.04	17.40	17.41	827338
2023-11-08	17.44	17.76	17.43	17.73	959277
2023-11-09	17.73	17.89	17.41	17.46	762238
2023-11-10	17.45	17.52	17.27	17.37	836065
2023-11-13	17.38	17.50	17.22	17.33	761349
2023-11-14	17.45	17.80	17.45	17.70	667388
2023-11-15	17.76	17.86	17.69	17.79	722557
2023-11-16	17.82	17.89	17.38	17.49	609295
2023-11-17	17.55	17.65	17.45	17.65	736745
2023-11-20	17.65	17.90	17.46	17.84	532131
2023-11-21	17.81	17.81	17.52	17.54	552815
2023-11-22	17.53	17.70	17.46	17.69	546321
2023-11-24	17.66	18.00	17.66	18.00	299604
2023-11-27	17.90	17.91	17.68	17.76	594511
2023-11-28	18.05	18.07	17.75	17.79	1097813
2023-11-29	17.89	18.09	17.80	18.08	1109793
2023-11-30	17.99	18.02	17.78	17.98	865028
2023-12-01	17.95	18.26	17.89	18.26	1213155
2023-12-04	18.03	18.40	18.00	18.31	1677772
2023-12-05	18.32	18.67	18.23	18.32	1574101
2023-12-06	18.31	18.45	18.23	18.32	1032527
2023-12-07	18.37	18.54	18.19	18.45	771738
2023-12-08	18.40	18.87	18.34	18.83	853228
2023-12-11	18.90	19.17	18.90	19.05	1112125
2023-12-12	19.05	19.63	19.00	19.57	1212747
2023-12-13	19.60	20.11	19.47	20.08	1330611
2023-12-14	20.16	20.76	20.16	20.74	1242019
2023-12-15	20.76	20.78	20.53	20.68	1276533
2023-12-18	20.77	20.77	20.35	20.41	759025
2023-12-19	20.47	20.68	20.20	20.63	1173611
2023-12-20	20.61	20.66	20.28	20.29	590578
2023-12-21	20.38	20.66	20.30	20.64	492219
2023-12-22	20.66	20.74	20.50	20.50	426445
2023-12-26	20.50	20.61	20.37	20.38	554745
2023-12-27	20.44	20.45	20.33	20.37	463468
2023-12-28	20.36	20.48	20.36	20.39	391310
2023-12-29	20.43	20.48	20.26	20.26	472727
2024-01-02	20.31	20.43	20.20	20.35	750606
2024-01-03	20.22	20.34	19.78	20.26	954860
2024-01-04	20.18	20.88	20.13	20.64	884061
2024-01-05	20.64	20.94	20.64	20.73	684457
2024-01-08	20.49	21.04	20.11	20.99	746231
2024-01-09	20.89	20.89	20.11	20.14	1097542
2024-01-10	20.15	20.15	19.18	19.33	1403803
2024-01-11	19.26	19.33	19.01	19.25	1136023
2024-01-12	19.39	19.46	18.92	19.08	1192166
2024-01-16	18.91	19.21	18.82	19.05	774187
2024-01-17	18.78	19.08	18.74	18.85	639562
2024-01-18	18.86	18.86	18.58	18.75	874298
2024-01-19	18.79	18.83	18.56	18.65	934605
2024-01-22	18.74	18.90	18.63	18.81	1050658
2024-01-23	18.79	19.07	18.73	18.89	813948
2024-01-24	19.07	19.26	19.01	19.20	1523939
2024-01-25	18.18	18.56	16.93	17.46	3206363
2024-01-26	17.40	17.47	17.04	17.23	1841968
2024-01-29	17.24	17.42	17.04	17.26	1400287
2024-01-30	17.25	17.36	17.16	17.18	1002872
2024-01-31	17.15	17.24	16.75	16.79	1357269
2024-02-01	16.79	17.04	16.62	16.74	1335944
2024-02-02	16.64	16.94	16.46	16.85	1175571
2024-02-05	16.81	16.85	16.17	16.19	1417004
2024-02-06	16.15	16.34	16.11	16.25	1167629
2024-02-07	16.20	16.39	16.02	16.29	1218181
2024-02-08	16.77	16.81	16.31	16.61	1388000
2024-02-09	16.54	16.85	16.50	16.64	1374198
2024-02-12	16.61	16.92	16.56	16.66	841287
2024-02-13	16.53	16.69	16.41	16.67	1274291
2024-02-14	16.68	16.96	16.68	16.83	1180274
2024-02-15	16.84	17.00	16.76	16.83	905652
2024-02-16	16.70	16.89	16.65	16.78	821588
2024-02-20	16.69	16.94	16.65	16.79	841826
2024-02-21	16.72	16.78	16.65	16.68	592479
2024-02-22	16.68	16.86	16.62	16.84	1031984
2024-02-23	16.81	17.19	16.80	17.09	772440
2024-02-26	17.01	17.32	17.01	17.09	942197
2024-02-27	17.27	17.52	17.08	17.51	1235198
2024-02-28	17.46	17.70	17.43	17.49	1008733
2024-02-29	17.46	18.17	17.35	18.05	1625606
2024-03-01	18.00	18.59	17.90	18.57	1599016
2024-03-04	18.59	18.97	18.46	18.87	2307490
2024-03-05	18.78	19.28	18.74	19.11	1171601
2024-03-06	19.03	19.16	18.79	19.11	890441
2024-03-07	19.23	19.36	18.99	19.01	951015
2024-03-08	19.09	19.20	18.88	19.12	974837
2024-03-11	19.15	19.66	19.09	19.53	783757
2024-03-12	19.51	19.65	19.17	19.19	1036131
2024-03-13	19.13	19.33	18.88	19.15	893477
2024-03-14	19.25	19.27	18.72	19.01	740691
2024-03-15	18.95	19.33	18.95	19.31	1221082
2024-03-18	19.21	19.38	19.17	19.19	739002
2024-03-19	19.19	19.35	19.09	19.27	863995
2024-03-20	19.25	19.31	19.09	19.17	789950
2024-03-21	19.20	20.14	19.06	20.12	1606686
2024-03-22	20.09	20.62	19.97	20.25	1480846
2024-03-25	20.25	20.40	20.07	20.14	757818
2024-03-26	20.31	20.99	20.18	20.23	1975009
2024-03-27	20.34	20.44	20.13	20.27	822426
2024-03-28	20.28	20.75	20.28	20.52	984333
2024-04-01	20.49	21.08	20.42	21.04	934856
2024-04-02	21.14	21.20	20.93	21.09	903766
2024-04-03	20.96	21.38	20.96	21.28	1360779
2024-04-04	21.47	21.58	20.63	20.70	813501
2024-04-05	20.77	20.83	20.47	20.76	658562
2024-04-08	20.86	21.04	20.79	20.84	564760
2024-04-09	20.93	20.94	20.64	20.64	817394
2024-04-10	20.62	20.62	20.32	20.56	480404
2024-04-11	20.54	20.57	20.15	20.15	821523
2024-04-12	20.65	21.09	20.40	20.62	957578
2024-04-15	20.66	20.90	20.46	20.65	688423
2024-04-16	20.50	20.68	20.30	20.58	560323
2024-04-17	20.75	20.87	20.41	20.48	568107
2024-04-18	20.60	20.60	20.35	20.57	663522
2024-04-19	20.57	21.15	20.44	21.06	896480
2024-04-22	21.20	21.28	20.93	21.08	841638
2024-04-23	20.95	21.32	20.92	21.19	1087185
2024-04-24	22.09	22.80	21.82	21.84	2634682
2024-04-25	21.86	22.57	21.86	22.40	1814993
2024-04-26	22.29	22.37	22.02	22.02	1084898
2024-04-29	22.14	22.14	21.45	21.62	1325437
2024-04-30	21.56	21.78	21.38	21.70	879010
2024-05-01	21.74	22.30	21.61	21.99	1486018
2024-05-02	22.03	22.13	21.77	22.07	1237994
2024-05-03	22.21	22.69	22.06	22.54	965493
2024-05-06	22.51	22.88	22.51	22.77	860129
2024-05-07	22.90	22.92	22.35	22.36	545764
2024-05-08	22.33	22.54	22.28	22.42	567931
2024-05-09	22.52	22.77	22.44	22.65	853272
2024-05-10	22.56	22.61	22.27	22.51	678882
2024-05-13	22.50	23.10	22.48	23.01	821825
2024-05-14	23.12	24.25	23.12	24.09	1537191
2024-05-15	24.12	24.12	23.73	24.00	715447
2024-05-16	23.96	24.02	23.45	23.49	673465
2024-05-17	23.46	23.99	23.33	23.46	1497657
2024-05-20	23.51	23.51	23.07	23.16	899508
2024-05-21	22.89	23.03	22.44	22.69	949619
2024-05-22	22.67	22.83	22.29	22.35	1268194
2024-05-23	22.31	22.72	22.24	22.57	579734
2024-05-24	22.67	23.12	22.67	23.02	806259
2024-05-28	23.05	23.32	23.01	23.12	688004
2024-05-29	23.02	23.13	22.81	23.07	564284
2024-05-30	23.13	23.23	22.79	23.02	710066
2024-05-31	22.93	22.98	21.55	22.00	2117552
2024-06-03	22.19	23.31	22.11	22.88	1954161
2024-06-04	22.84	22.92	21.96	22.16	1387933
2024-06-05	22.30	22.50	21.92	22.48	1196520
2024-06-06	22.45	22.52	21.99	22.49	893538
2024-06-07	22.44	22.65	21.98	22.01	968400
2024-06-10	24.61	25.68	23.46	24.27	4978221
2024-06-11	23.90	24.39	23.43	23.95	2004192
2024-06-12	24.14	24.53	23.87	24.12	1868592
2024-06-13	24.00	24.25	23.44	23.48	1312546
2024-06-14	23.33	23.73	23.28	23.42	1204365
2024-06-17	23.49	23.73	23.28	23.41	1386259
2024-06-18	23.39	23.80	23.20	23.22	1254451
2024-06-20	23.22	23.37	22.75	23.18	1873724
2024-06-21	23.32	23.32	22.69	23.02	16488651
2024-06-24	23.09	23.73	22.81	23.56	1792974
2024-06-25	23.54	23.54	22.92	23.05	1700519
2024-06-26	23.01	23.14	22.82	23.06	1386736
2024-06-27	23.08	23.10	22.75	22.78	1099888
2024-06-28	23.00	23.05	22.37	22.45	1552646
2024-07-01	22.59	22.78	22.35	22.62	1133587
2024-07-02	22.34	22.68	22.16	22.16	1175334
2024-07-03	22.19	22.48	22.10	22.31	757596
2024-07-05	22.27	22.32	22.09	22.18	1269908
2024-07-08	22.25	22.51	21.59	21.68	1127834
2024-07-09	21.77	22.26	21.60	22.06	1361457
2024-07-10	22.27	22.52	22.11	22.50	894063
2024-07-11	22.55	22.95	22.34	22.41	708349
2024-07-12	22.50	22.95	22.50	22.53	710747
2024-07-15	22.67	23.16	22.66	23.07	957560
2024-07-16	23.06	23.28	22.80	23.07	1170827
2024-07-17	22.97	23.74	22.73	23.51	2566876
2024-07-18	25.28	28.40	24.26	27.92	5291761
2024-07-19	28.22	29.51	28.06	29.48	2997471
2024-07-22	29.39	29.69	28.81	29.62	2145278
2024-07-23	29.28	29.43	28.28	28.44	1649658
2024-07-24	28.58	28.63	28.05	28.37	1429621
2024-07-25	28.00	28.36	27.81	27.89	1502479
2024-07-26	28.28	28.28	27.91	27.97	728830
2024-07-29	28.45	28.45	27.69	27.89	1099172
2024-07-30	27.91	28.12	27.43	27.82	1625110
2024-07-31	27.81	27.94	27.02	27.32	1132715
2024-08-01	27.47	27.64	26.75	27.08	1047678
2024-08-02	26.60	27.68	26.50	27.66	1601450
2024-08-05	27.44	28.09	26.88	27.85	1524594
2024-08-06	27.87	28.23	27.45	27.63	1365170
2024-08-07	28.02	28.02	27.50	27.72	798687
2024-08-08	27.80	28.26	27.80	28.03	598895
2024-08-09	28.22	29.25	28.14	29.19	1119290
2024-08-12	29.11	29.19	28.58	28.82	848788
2024-08-13	28.76	29.29	28.65	29.29	906811
2024-08-14	29.39	30.54	29.38	30.32	1468038
2024-08-15	30.37	30.44	28.77	29.12	1539896
2024-08-16	29.03	29.80	28.98	29.61	873318
2024-08-19	29.70	29.97	29.59	29.62	910866
2024-08-20	29.89	30.23	29.53	29.70	847566
2024-08-21	29.61	29.91	29.23	29.72	812346
2024-08-22	29.62	30.11	29.59	29.94	590650
2024-08-23	29.93	30.15	29.71	30.09	1079623
2024-08-26	30.09	30.96	30.07	30.66	1139168
2024-08-27	30.58	30.99	30.58	30.89	518251
2024-08-28	30.74	30.94	29.74	30.18	935294
2024-08-29	30.25	30.94	30.25	30.87	431462
2024-08-30	30.64	30.74	30.18	30.71	1678074
2024-09-03	30.55	31.15	30.32	31.05	1379070
2024-09-04	31.12	31.66	31.03	31.20	903280
2024-09-05	31.30	31.75	31.14	31.44	789416
2024-09-06	31.44	31.44	30.74	31.13	904225
2024-09-09	31.15	31.85	30.77	31.50	701374
2024-09-10	31.46	31.62	31.03	31.35	506646
2024-09-11	31.26	31.26	30.51	30.78	637511
2024-09-12	30.85	31.36	30.85	31.18	609376
2024-09-13	31.16	32.22	31.16	32.04	950189
2024-09-16	31.99	32.77	31.99	32.43	1035546
2024-09-17	32.40	32.89	32.32	32.36	720250
2024-09-18	32.31	32.58	31.85	32.37	971523
2024-09-19	32.77	32.77	31.52	31.64	1181746
2024-09-20	31.95	31.95	30.51	30.95	4372043
2024-09-23	30.99	31.47	30.89	31.15	3799833
2024-09-24	31.14	31.66	31.00	31.31	1612454
2024-09-25	31.49	31.49	30.58	30.65	1227791
2024-09-26	30.75	31.07	30.68	31.06	834663
2024-09-27	31.08	31.21	30.60	30.96	1458887
2024-09-30	30.98	31.37	30.23	30.46	3192520
2024-10-01	30.46	31.39	30.29	30.69	5570379
2024-10-02	30.52	31.30	30.52	31.18	1286146
2024-10-03	31.11	31.53	30.60	31.50	1125220
2024-10-04	31.68	32.09	31.52	31.76	805880
2024-10-07	31.81	32.04	31.55	31.71	834515
2024-10-08	31.96	32.65	31.88	32.08	1529132
2024-10-09	31.90	31.99	31.49	31.78	819564
2024-10-10	31.74	32.26	31.59	32.15	1067963
2024-10-11	32.40	32.83	32.20	32.55	624548
2024-10-14	32.55	32.88	32.35	32.70	839248
2024-10-15	32.84	33.33	32.80	33.20	873574
2024-10-16	33.21	33.48	33.12	33.42	857648
2024-10-17	33.47	33.55	32.76	32.84	739984
2024-10-18	32.84	33.22	32.78	32.98	768907
2024-10-21	32.89	32.97	32.68	32.74	969615
2024-10-22	32.66	33.05	32.62	32.78	786624
2024-10-23	32.62	32.84	31.93	32.35	1275823
2024-10-24	32.33	32.33	29.82	30.86	2010731
2024-10-25	31.09	31.41	30.93	30.97	1104090
2024-10-28	31.04	31.41	30.64	30.95	852924
2024-10-29	30.72	31.11	30.64	31.01	806615
2024-10-30	31.00	31.59	30.94	31.22	881579
2024-10-31	31.03	31.24	30.51	30.96	893113
2024-11-01	31.00	31.59	30.83	31.56	1125047
2024-11-04	31.60	32.14	31.30	31.39	638391
2024-11-05	31.59	32.14	31.59	31.81	583056
2024-11-06	32.48	33.43	31.10	33.41	1689159
2024-11-07	33.20	33.73	33.17	33.39	845851
2024-11-08	33.60	34.30	33.51	34.19	866124
2024-11-11	34.77	36.98	34.50	35.87	1349279
2024-11-12	35.48	35.60	34.69	35.10	1018318
2024-11-13	35.60	35.92	34.86	34.94	941667
2024-11-14	34.66	35.57	34.66	35.19	614527
2024-11-15	35.31	35.49	34.47	34.92	876994
2024-11-18	34.85	36.12	34.85	35.94	762317
2024-11-19	35.63	37.20	35.63	36.90	1055328
2024-11-20	36.91	37.23	36.52	36.99	622360
2024-11-21	37.01	37.89	36.99	37.83	933442
2024-11-22	37.90	38.09	36.67	36.69	894040
2024-11-25	36.98	37.17	36.34	36.80	1165603
2024-11-26	36.55	36.75	36.25	36.71	499550
2024-11-27	37.49	38.45	37.15	37.34	893033
2024-11-29	37.45	37.65	37.00	37.31	712249
2024-12-02	37.45	38.14	37.00	37.81	868613
2024-12-03	37.92	38.24	37.67	37.95	543463
2024-12-04	37.93	37.94	37.40	37.67	533717
2024-12-05	37.68	37.83	36.97	37.03	751727
2024-12-06	37.07	37.16	35.96	36.30	851293
2024-12-09	36.34	36.34	35.57	35.84	1312786
2024-12-10	35.69	35.93	35.35	35.48	520483
2024-12-11	35.77	37.41	35.73	36.79	1471299
2024-12-12	36.79	37.49	36.78	36.83	486114
2024-12-13	36.70	37.32	36.47	36.49	703971
2024-12-16	36.73	36.80	36.13	36.58	726918
2024-12-17	36.46	37.96	36.20	36.29	1435571
2024-12-18	36.18	36.37	34.70	34.74	829742
2024-12-19	35.14	35.50	34.55	34.56	665077
2024-12-20	34.50	35.84	34.15	35.41	3091861
2024-12-23	35.35	35.57	35.05	35.41	439820
2024-12-24	35.59	36.44	35.58	36.42	245663
2024-12-26	36.25	37.02	36.25	36.95	620157
2024-12-27	36.83	37.02	36.31	36.61	380652
2024-12-30	36.36	36.45	35.75	35.94	456024
2024-12-31	36.25	36.34	35.64	35.68	563584
2025-01-02	35.81	36.59	35.68	36.07	805581
2025-01-03	36.38	36.53	35.38	35.78	809693
2025-01-06	35.87	36.37	35.42	36.36	1071818
2025-01-07	36.69	37.25	34.91	36.18	1251213
2025-01-08	36.11	37.15	36.03	36.99	862717
2025-01-10	36.80	36.80	34.52	34.64	1046094
2025-01-13	34.41	34.84	33.97	34.21	922861
2025-01-14	34.65	35.48	34.40	35.42	678478
2025-01-15	36.14	36.77	35.78	35.99	612299
2025-01-16	35.98	37.02	35.97	36.93	537952
2025-01-17	37.09	37.46	36.82	37.26	662968
2025-01-21	37.25	37.51	36.92	37.16	686083
2025-01-22	37.47	37.72	37.21	37.41	713853
2025-01-23	37.28	38.80	37.06	38.60	1027053
2025-01-24	38.32	39.60	38.32	39.52	958042
2025-01-27	39.00	39.13	37.79	38.31	788303
2025-01-28	38.39	39.11	38.15	38.93	694858
2025-01-29	40.05	40.30	38.44	39.61	1231462
2025-01-30	40.07	40.44	39.00	39.67	853730
2025-01-31	39.84	40.79	39.65	40.06	1132042
2025-02-03	39.35	40.14	38.84	39.85	840075
2025-02-04	39.85	40.69	39.61	40.09	835659
2025-02-05	40.35	41.38	40.17	40.96	1053163
2025-02-06	41.36	41.38	39.57	40.20	1228899
2025-02-07	39.86	39.91	38.82	38.87	1172040
2025-02-10	38.95	39.02	37.74	38.34	1785050
2025-02-11	38.00	38.19	37.39	37.59	890465
2025-02-12	37.40	37.63	36.65	36.82	1091558
2025-02-13	36.92	36.94	36.26	36.84	820174
2025-02-14	36.71	37.19	36.41	36.77	553762
2025-02-18	36.83	37.78	36.38	37.73	1041435
2025-02-19	38.16	39.39	37.94	38.27	1817420
2025-02-20	38.43	38.48	36.13	37.05	1062818
2025-02-21	37.26	37.51	35.32	35.39	1184505
2025-02-24	35.83	36.08	34.73	35.74	1014933
2025-02-25	35.59	35.73	34.38	35.10	929767
2025-02-26	35.19	35.76	35.10	35.55	1154351
2025-02-27	35.67	36.01	35.00	35.51	994158
2025-02-28	35.23	36.60	35.22	36.56	1493726
2025-03-03	36.64	37.23	36.12	36.47	1011103
2025-03-04	35.83	36.58	35.02	35.91	1275172
2025-03-05	36.01	36.74	35.74	36.27	773106
2025-03-06	35.82	36.64	35.00	36.57	1329569
2025-03-07	36.14	36.89	35.22	36.61	1221052
2025-03-10	35.70	36.00	34.56	35.10	1172551
2025-03-11	35.13	35.78	34.62	35.52	1069227
2025-03-12	36.14	36.68	34.80	35.38	965027
2025-03-13	35.45	35.51	34.00	34.19	868772
2025-03-14	34.70	35.87	34.60	35.71	678132
2025-03-17	35.62	36.52	35.23	36.08	786815
2025-03-18	36.02	36.85	35.99	36.30	768887
2025-03-19	36.22	37.52	35.99	37.28	554047
2025-03-20	36.87	37.99	36.87	37.72	587167
2025-03-21	37.26	37.85	37.23	37.58	1425805
2025-03-24	38.28	39.00	38.25	38.88	641841
2025-03-25	39.00	39.91	38.72	39.82	781616
2025-03-26	39.82	40.41	38.35	38.54	791957
2025-03-27	38.55	39.00	37.63	37.71	999267
2025-03-28	37.58	37.90	36.88	37.76	717775
2025-03-31	37.14	38.25	36.87	38.12	767243
2025-04-01	37.96	38.81	37.52	38.55	1099264
2025-04-02	38.10	39.79	38.10	39.30	827120
2025-04-03	37.40	38.26	36.91	37.40	1101588
2025-04-04	36.25	36.36	34.66	35.11	1209367
2025-04-07	33.91	36.91	33.55	35.15	1351195
2025-04-08	34.30	35.37	32.39	32.82	1706991
2025-04-09	32.03	36.24	32.00	35.83	2205510
2025-04-10	35.00	36.16	34.76	35.54	975856
2025-04-11	35.42	37.14	35.19	37.03	989921
2025-04-14	37.82	38.50	37.74	38.23	1135885
2025-04-15	38.23	38.72	37.85	38.65	1209041
2025-04-16	38.41	38.66	37.49	37.80	921207
2025-04-17	37.90	38.92	37.90	38.46	1170164
2025-04-21	38.22	38.48	36.63	37.16	750478
2025-04-22	37.88	38.80	37.75	38.59	879781
2025-04-23	39.75	41.13	38.66	39.11	1760921
2025-04-24	39.15	39.55	37.92	38.54	1105948
2025-04-25	38.50	39.47	38.26	38.36	1793116
2025-04-28	38.88	39.29	38.28	39.20	1218828
2025-04-29	38.98	39.23	38.07	38.52	1099731
2025-04-30	37.97	39.24	37.50	39.15	1347528
2025-05-01	39.22	40.65	38.96	39.82	1145688
2025-05-02	39.93	41.21	39.93	41.16	935578
2025-05-05	40.86	42.31	40.62	41.94	1107942
2025-05-06	41.55	41.91	41.36	41.37	550747
2025-05-07	41.54	42.12	41.53	41.62	995943
2025-05-08	42.20	42.89	42.04	42.48	762074
2025-05-09	42.74	43.45	42.43	43.15	910969
2025-05-12	44.52	44.58	42.25	42.53	956477
2025-05-13	42.56	43.32	42.33	42.36	1034238
2025-05-14	42.19	42.37	41.86	42.20	983527
2025-05-15	41.08	41.53	39.07	40.98	1876118
2025-05-16	40.97	41.49	40.80	41.45	939170
2025-05-19	41.00	42.64	40.85	42.14	713151
2025-05-20	42.12	42.50	41.96	42.18	817616
2025-05-21	42.00	42.31	41.44	41.51	633923
2025-05-22	41.48	41.93	40.94	40.98	529790
2025-05-23	40.68	41.13	40.39	40.75	724095
2025-05-27	41.01	41.61	40.58	41.29	862342
2025-05-28	41.32	41.58	40.86	40.98	685423
2025-05-29	41.19	41.19	40.25	40.61	675232
2025-05-30	40.20	40.28	39.47	40.19	1319218
2025-06-02	40.08	40.86	39.57	40.74	909642
2025-06-03	40.54	40.87	40.12	40.27	1000544
2025-06-04	40.34	41.14	40.19	40.78	1138883
2025-06-05	40.85	41.40	40.51	40.88	931747
2025-06-06	41.40	42.05	41.22	41.85	764655
2025-06-09	41.98	42.14	41.13	41.39	492656
2025-06-10	41.22	41.40	39.59	39.90	814481
2025-06-11	39.90	40.73	39.61	40.73	775221
2025-06-12	40.68	41.15	40.44	41.13	711325
2025-06-13	40.62	41.15	40.29	41.12	782141
2025-06-16	41.40	42.32	41.40	41.92	882328
2025-06-17	42.00	42.16	41.17	41.93	606235
2025-06-18	41.88	42.94	41.88	42.68	803470
2025-06-20	43.06	43.06	42.32	42.52	952025
2025-06-23	42.42	42.77	41.64	42.41	680453
2025-06-24	42.57	43.23	42.57	42.94	707098
2025-06-25	43.06	43.35	42.89	43.09	493934
2025-06-26	43.18	43.95	43.08	43.75	696659
2025-06-27	43.74	44.75	43.58	44.42	985760
2025-06-30	44.42	44.79	44.18	44.79	665417
2025-07-01	44.90	44.96	43.15	43.38	1001414
2025-07-02	43.55	44.67	43.52	44.45	711569
2025-07-03	44.39	44.70	44.07	44.51	531973
2025-07-07	44.56	45.12	44.44	44.84	1227816
2025-07-08	44.97	44.97	42.65	42.80	1320741
2025-07-09	43.24	43.24	42.53	43.01	808575
2025-07-10	43.18	44.07	43.18	44.05	1062201
2025-07-11	43.86	44.47	43.83	43.96	548688
2025-07-14	44.54	45.18	44.19	44.80	621880
2025-07-15	45.16	45.16	44.16	44.17	668768
2025-07-16	44.18	44.83	43.84	44.64	618530
2025-07-17	45.00	45.50	44.45	45.12	1056594
2025-07-18	45.28	45.77	44.12	44.32	846490
2025-07-21	44.22	44.44	43.49	43.52	808884
2025-07-22	43.40	43.59	41.87	42.63	1159646
2025-07-23	42.50	43.50	42.44	43.19	786761
2025-07-24	43.51	44.16	43.27	43.77	487683
2025-07-25	43.62	44.24	43.19	44.20	925438
2025-07-28	44.20	44.43	42.75	43.40	825947
2025-07-29	43.59	44.20	43.50	44.04	1217601
2025-07-30	43.60	45.25	41.09	44.79	1446124
2025-07-31	45.04	45.37	44.07	44.14	969839
2025-08-01	43.72	44.16	42.83	43.37	847356
2025-08-04	43.89	44.07	43.27	43.41	975354
2025-08-05	43.19	43.57	42.67	42.89	808597
2025-08-06	42.96	43.02	42.23	42.45	764130
2025-08-07	42.63	42.68	42.19	42.45	860010
2025-08-08	42.44	42.90	42.33	42.84	96580

Explore More About VIRT

Coins representing dividend payouts and trends

VIRT Dividend History

Discover Virtu Financial 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

VIRT Stock Split History

Discover Virtu Financial 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

VIRT Historical Prices

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

Web Analytics