VNO Historical Prices

Summary

Key Stock Metrics

25.36

(July 1, 2024)

52-Week Low

46.63

(November 11, 2024)

52-Week High

93.53

(January 16, 2015)

All-Time High

38.24

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	69.41	69.86	69.16	69.18	982160
2011-05-24	69.46	69.77	69.10	69.53	786400
2011-05-25	69.37	70.14	68.95	69.59	854130
2011-05-26	69.26	70.77	69.24	70.44	843717
2011-05-27	70.82	70.82	70.23	70.73	568503
2011-05-31	71.21	72.04	70.85	72.01	1290607
2011-06-01	71.76	71.94	69.54	69.67	1261443
2011-06-02	69.67	70.20	68.85	69.07	1203290
2011-06-03	68.21	70.05	68.21	69.51	1109351
2011-06-06	69.52	69.76	68.15	68.34	1185290
2011-06-07	68.82	70.32	68.65	69.45	992906
2011-06-08	69.16	70.11	69.02	69.05	1007933
2011-06-09	69.54	69.58	67.93	68.55	1338892
2011-06-10	68.20	68.32	66.56	66.81	1464025
2011-06-13	67.06	67.65	66.83	67.03	1297836
2011-06-14	67.91	68.11	67.27	67.82	841125
2011-06-15	67.35	67.52	65.98	66.56	1074499
2011-06-16	66.86	67.50	65.92	66.96	1222591
2011-06-17	67.49	67.78	66.68	66.96	1274794
2011-06-20	66.62	68.42	66.62	67.81	892973
2011-06-21	68.17	68.66	67.46	68.62	1128981
2011-06-22	68.26	69.00	68.20	68.25	1558976
2011-06-23	67.27	67.27	65.96	66.29	1791349
2011-06-24	66.48	66.90	65.91	66.37	2139465
2011-06-27	66.34	67.25	66.17	67.03	840902
2011-06-28	67.23	67.62	66.78	67.46	715856
2011-06-29	67.79	68.47	67.55	68.24	766894
2011-06-30	68.31	68.63	67.91	68.20	924037
2011-07-01	68.17	69.57	68.02	69.43	1051748
2011-07-05	69.51	70.12	68.83	69.84	757649
2011-07-06	69.73	70.23	69.19	70.20	749372
2011-07-07	70.60	71.00	70.45	70.96	1050588
2011-07-08	69.94	70.77	69.83	70.70	659422
2011-07-11	69.80	70.06	69.05	69.24	875097
2011-07-12	68.86	70.32	68.83	69.10	1208126
2011-07-13	69.43	69.54	67.61	67.79	1507929
2011-07-14	68.16	68.50	67.40	67.63	956601
2011-07-15	68.08	68.53	67.49	68.45	1024806
2011-07-18	68.26	68.26	66.87	67.57	885862
2011-07-19	67.84	68.83	67.37	68.72	939687
2011-07-20	68.84	70.11	68.61	69.97	1357765
2011-07-21	70.49	71.44	70.39	71.20	1409799
2011-07-22	71.17	72.30	70.90	72.17	1141745
2011-07-25	71.35	71.56	71.05	71.09	1070714
2011-07-26	71.04	71.09	70.30	70.83	896001
2011-07-27	70.69	70.69	68.64	68.69	1454125
2011-07-28	68.93	69.21	67.71	68.60	774329
2011-07-29	68.21	68.80	67.08	68.47	1181698
2011-08-01	69.35	69.59	66.72	67.57	1694821
2011-08-02	67.30	67.37	64.02	64.12	1782955
2011-08-03	64.16	64.24	61.92	63.69	1994976
2011-08-04	62.82	63.13	60.70	60.83	2218754
2011-08-05	61.80	61.84	58.72	59.13	3087249
2011-08-08	57.43	57.63	53.32	53.34	3652423
2011-08-09	54.03	58.26	53.54	58.18	3627852
2011-08-10	57.02	59.46	55.94	56.73	3232415
2011-08-11	57.11	61.28	56.60	60.05	2940764
2011-08-12	60.10	61.57	59.63	60.47	1524378
2011-08-15	60.95	62.50	60.76	62.45	1298789
2011-08-16	61.66	62.47	61.07	61.64	1228788
2011-08-17	62.07	62.82	61.56	62.11	1250350
2011-08-18	60.47	60.80	58.45	59.13	2424967
2011-08-19	58.35	59.53	57.63	57.84	1643767
2011-08-22	59.21	59.21	56.69	57.62	1688330
2011-08-23	57.73	59.10	57.14	59.10	1538530
2011-08-24	58.93	60.02	57.91	59.82	1574261
2011-08-25	59.82	60.86	58.48	59.16	1896034
2011-08-26	58.53	60.02	57.34	59.94	1448087
2011-08-29	60.83	61.65	60.47	61.58	1314822
2011-08-30	61.35	62.58	60.47	62.25	1419701
2011-08-31	62.55	63.19	61.81	62.88	1606548
2011-09-01	63.09	63.40	62.04	62.48	2172022
2011-09-02	60.74	62.22	60.62	61.28	2229022
2011-09-06	60.03	61.81	60.01	61.21	2559310
2011-09-07	62.25	63.65	61.01	63.56	2057391
2011-09-08	62.87	63.69	62.66	62.89	1484220
2011-09-09	62.11	62.52	59.75	60.09	2010825
2011-09-12	59.52	61.02	59.32	60.93	2169687
2011-09-13	61.27	62.04	60.57	61.56	1947265
2011-09-14	61.92	62.25	60.77	61.73	1552144
2011-09-15	62.48	63.30	61.88	63.18	1802795
2011-09-16	63.39	63.86	61.97	62.96	5599603
2011-09-19	61.90	62.33	60.97	61.05	1432003
2011-09-20	61.36	61.76	60.66	61.07	1135744
2011-09-21	60.89	61.12	57.89	57.99	1976105
2011-09-22	57.04	57.58	56.13	56.91	2962663
2011-09-23	56.73	57.91	56.08	57.51	1908337
2011-09-26	57.51	58.08	56.45	57.98	1360606
2011-09-27	59.04	59.22	57.57	57.82	1449558
2011-09-28	58.13	58.69	56.50	56.61	1777370
2011-09-29	57.70	57.86	56.28	56.86	1978846
2011-09-30	56.22	57.18	54.62	54.62	2057426
2011-10-03	54.21	54.82	51.61	51.62	2603179
2011-10-04	50.93	53.22	50.23	52.77	3476692
2011-10-05	52.88	53.27	50.06	52.91	1948923
2011-10-06	52.87	53.83	51.79	53.73	2242614
2011-10-07	53.90	53.90	51.21	51.21	2740020
2011-10-10	52.36	54.31	52.15	54.29	1646164
2011-10-11	53.78	54.47	53.07	53.65	1412710
2011-10-12	54.05	55.12	53.45	54.49	1843271
2011-10-13	53.82	54.70	52.85	54.17	1392718
2011-10-14	54.85	55.88	54.50	55.81	1576383
2011-10-17	55.31	55.61	54.27	54.42	1482093
2011-10-18	54.39	56.96	54.38	56.16	2206718
2011-10-19	56.05	56.31	54.90	55.18	1736004
2011-10-20	55.33	56.14	54.46	56.09	1487807
2011-10-21	56.51	57.51	56.44	57.46	1371728
2011-10-24	57.50	59.22	57.34	59.16	1692807
2011-10-25	58.56	58.86	57.85	58.03	1469789
2011-10-26	58.53	58.81	57.01	58.14	1673834
2011-10-27	60.27	60.98	59.36	60.51	2565878
2011-10-28	60.44	60.83	59.84	60.83	1334699
2011-10-31	59.84	61.70	59.62	60.61	1512436
2011-11-01	58.57	59.82	58.22	58.24	1672755
2011-11-02	59.34	59.63	58.12	59.12	1390898
2011-11-03	60.04	60.58	58.34	60.37	1018922
2011-11-04	60.12	60.12	58.04	58.92	1427902
2011-11-07	58.86	59.60	58.39	59.57	857439
2011-11-08	59.98	61.43	58.92	61.32	1550185
2011-11-09	59.64	59.89	57.83	58.07	2071873
2011-11-10	58.78	59.00	56.76	57.10	1372226
2011-11-11	57.90	58.67	57.61	58.54	971331
2011-11-14	58.09	58.15	56.73	56.95	974997
2011-11-15	56.69	57.90	56.41	57.52	867788
2011-11-16	56.91	57.44	56.36	56.38	1379542
2011-11-17	56.21	56.62	54.90	55.16	1483944
2011-11-18	55.60	55.77	54.60	55.43	1216842
2011-11-21	54.20	54.38	53.52	53.62	1373385
2011-11-22	53.45	53.90	52.91	53.15	1038444
2011-11-23	52.60	52.74	51.38	51.38	1173042
2011-11-25	51.41	52.73	51.24	51.77	547762
2011-11-28	53.55	53.66	52.31	52.73	1538035
2011-11-29	52.90	53.06	51.84	52.04	1284497
2011-11-30	53.80	54.60	53.25	54.49	2091275
2011-12-01	54.46	54.60	53.44	54.24	1117508
2011-12-02	54.75	54.98	54.03	54.16	1273883
2011-12-05	54.93	55.05	54.12	54.50	1145882
2011-12-06	54.49	54.73	53.92	54.37	628886
2011-12-07	54.15	55.23	53.87	55.08	761112
2011-12-08	54.76	54.76	53.38	53.54	1162305
2011-12-09	53.81	54.71	53.42	54.48	1411793
2011-12-12	53.94	53.98	52.59	52.95	1238429
2011-12-13	53.32	53.71	52.17	52.59	1186380
2011-12-14	52.17	53.29	52.11	52.99	1170808
2011-12-15	53.66	54.13	53.27	53.80	1159023
2011-12-16	54.13	54.85	53.98	54.33	1653606
2011-12-19	54.33	54.46	53.40	53.51	748640
2011-12-20	54.46	56.15	54.33	56.00	1347969
2011-12-21	55.77	55.85	55.09	55.65	717895
2011-12-22	55.69	56.61	55.64	56.32	870037
2011-12-23	56.46	56.62	55.84	56.43	530843
2011-12-27	56.32	56.73	55.88	56.32	586497
2011-12-28	56.24	56.36	55.39	55.49	735538
2011-12-29	55.51	56.39	55.40	56.30	653346
2011-12-30	56.46	56.77	56.01	56.26	866666
2012-01-03	57.46	58.15	56.34	56.76	1339948
2012-01-04	56.32	56.69	55.43	55.46	1220178
2012-01-05	55.21	56.27	55.02	56.23	1150460
2012-01-06	56.24	56.65	55.90	56.32	1103024
2012-01-09	56.51	56.68	56.16	56.55	801464
2012-01-10	57.06	57.88	57.03	57.47	1280852
2012-01-11	57.35	58.18	57.06	58.10	760652
2012-01-12	57.82	58.26	57.20	57.70	1069819
2012-01-13	57.09	58.35	56.59	58.07	1222424
2012-01-17	58.81	59.29	57.69	57.77	1076401
2012-01-18	57.59	58.59	57.59	58.59	809848
2012-01-19	58.70	58.92	58.19	58.61	719901
2012-01-20	58.64	59.00	58.23	58.92	1123239
2012-01-23	58.85	59.26	58.60	59.05	748233
2012-01-24	58.78	59.71	58.70	59.66	719726
2012-01-25	59.43	60.14	59.05	60.05	879150
2012-01-26	59.54	60.37	59.31	59.39	1540626
2012-01-27	59.26	59.59	58.86	59.30	966264
2012-01-30	58.66	58.79	58.22	58.42	898282
2012-01-31	58.71	59.31	58.53	59.20	1445781
2012-02-01	59.55	60.25	59.43	60.23	1289036
2012-02-02	60.32	61.29	60.21	61.18	1685424
2012-02-03	61.78	62.96	61.44	62.96	1938569
2012-02-06	62.76	63.03	62.16	62.95	1322807
2012-02-07	62.66	63.10	62.47	62.78	918629
2012-02-08	62.95	63.03	62.03	62.75	727193
2012-02-09	62.77	62.90	61.63	61.67	1527036
2012-02-10	61.21	61.66	61.05	61.19	998338
2012-02-13	61.82	62.28	61.69	62.11	1044720
2012-02-14	62.07	62.07	60.99	61.29	985271
2012-02-15	61.50	61.86	60.94	61.35	843868
2012-02-16	61.64	62.63	61.35	62.36	1021188
2012-02-17	62.47	62.57	61.71	62.14	1054744
2012-02-21	62.31	62.33	61.48	61.76	898748
2012-02-22	61.75	61.94	61.14	61.29	872444
2012-02-23	61.14	61.89	60.85	61.88	832610
2012-02-24	62.03	62.03	61.35	62.02	908383
2012-02-27	61.71	61.85	61.18	61.64	711142
2012-02-28	61.63	61.63	60.13	60.23	1538117
2012-02-29	60.25	60.46	59.49	59.82	1693596
2012-03-01	59.89	60.61	59.73	59.89	1162263
2012-03-02	59.95	60.12	59.68	59.88	893961
2012-03-05	59.13	59.67	58.94	59.46	1318089
2012-03-06	58.89	59.21	58.21	58.60	1418279
2012-03-07	58.81	59.36	58.15	59.23	1044914
2012-03-08	59.00	59.21	58.41	58.48	1353879
2012-03-09	58.85	58.96	58.26	58.57	947996
2012-03-12	58.64	59.41	58.58	58.98	935975
2012-03-13	59.41	60.96	59.33	60.81	1441109
2012-03-14	60.83	60.94	60.05	60.77	1116238
2012-03-15	60.76	61.29	60.60	61.10	1433246
2012-03-16	61.30	61.40	60.94	61.35	1555067
2012-03-19	61.07	62.57	60.99	62.04	1635367
2012-03-20	61.65	62.48	61.48	62.11	1087060
2012-03-21	62.22	62.29	61.59	61.67	1058578
2012-03-22	61.33	61.68	60.74	61.04	1047887
2012-03-23	61.18	61.32	60.61	61.07	1049835
2012-03-26	61.71	61.76	61.13	61.58	1032452
2012-03-27	61.75	61.89	61.38	61.56	751827
2012-03-28	61.45	61.58	60.57	61.15	964849
2012-03-29	60.78	61.20	60.22	61.08	818102
2012-03-30	61.26	61.76	61.15	61.63	1095496
2012-04-02	61.57	61.96	61.48	61.90	1046477
2012-04-03	61.70	61.84	61.24	61.59	1008122
2012-04-04	61.21	61.33	60.55	60.64	737746
2012-04-05	60.39	60.76	59.80	60.02	717876
2012-04-09	59.15	59.45	58.83	59.23	809905
2012-04-10	59.20	59.41	57.96	58.07	1465397
2012-04-11	58.64	58.79	58.16	58.45	810847
2012-04-12	58.42	59.31	58.19	59.31	895389
2012-04-13	59.27	59.41	58.50	58.51	976563
2012-04-16	60.02	61.04	59.25	60.13	2475107
2012-04-17	60.66	61.10	60.17	60.86	1249601
2012-04-18	60.58	61.10	60.46	60.80	821510
2012-04-19	60.95	61.10	60.50	60.70	1142712
2012-04-20	60.88	61.65	60.70	61.24	1191241
2012-04-23	60.58	60.99	60.25	60.59	1652905
2012-04-24	60.72	61.95	60.68	61.92	1443575
2012-04-25	61.90	62.29	61.77	62.19	1269370
2012-04-26	61.96	62.63	61.66	62.48	1430483
2012-04-27	62.84	63.26	62.38	62.95	1316879
2012-04-30	62.74	62.85	62.32	62.83	1169705
2012-05-01	63.08	64.34	62.90	64.04	1236417
2012-05-02	63.72	64.20	63.14	64.12	1370838
2012-05-03	64.18	64.37	63.63	63.78	1230563
2012-05-04	63.45	63.68	62.94	63.15	895533
2012-05-07	62.93	64.39	62.77	64.08	867984
2012-05-08	63.91	64.57	63.26	64.46	982654
2012-05-09	63.79	64.78	63.66	64.29	1240280
2012-05-10	64.63	64.67	63.39	63.68	809008
2012-05-11	63.37	64.39	63.12	64.02	872690
2012-05-14	63.32	64.21	63.23	63.69	1228485
2012-05-15	63.58	63.72	62.92	63.23	1255927
2012-05-16	63.16	63.16	61.89	61.96	1412454
2012-05-17	61.87	61.97	60.34	60.34	1216614
2012-05-18	60.82	61.00	59.24	59.49	1394214
2012-05-21	59.63	60.77	59.54	60.64	994084
2012-05-22	60.90	61.09	60.33	60.72	804706
2012-05-23	60.34	60.88	59.63	60.66	861498
2012-05-24	60.85	61.32	60.09	60.93	563312
2012-05-25	60.92	61.18	60.53	60.83	774059
2012-05-29	61.10	61.56	60.78	61.45	822520
2012-05-30	60.88	61.00	59.79	59.80	1087746
2012-05-31	59.78	60.54	59.03	59.96	1246121
2012-06-01	59.15	59.45	58.47	58.58	1358412
2012-06-04	58.75	58.90	57.50	58.12	1150890
2012-06-05	57.97	59.10	57.78	58.93	856030
2012-06-06	59.68	60.11	58.51	60.11	1080787
2012-06-07	60.69	60.75	59.65	59.85	1174331
2012-06-08	59.69	60.53	59.69	60.49	827550
2012-06-11	61.11	61.12	58.86	58.94	1185211
2012-06-12	58.63	59.30	58.07	59.01	1293203
2012-06-13	58.65	59.53	58.32	58.60	1019086
2012-06-14	58.85	59.71	58.68	59.46	828510
2012-06-15	59.80	60.04	59.32	59.87	1668816
2012-06-18	59.60	60.74	59.54	60.50	774099
2012-06-19	60.75	60.87	60.28	60.50	1061281
2012-06-20	60.40	60.58	59.74	60.17	1479219
2012-06-21	60.19	60.29	58.99	59.09	1185252
2012-06-22	59.40	59.57	58.74	58.96	1070344
2012-06-25	58.48	58.73	58.10	58.41	750179
2012-06-26	58.51	58.92	58.26	58.79	953461
2012-06-27	59.05	59.24	58.56	59.07	631602
2012-06-28	58.74	59.63	58.42	59.63	630397
2012-06-29	60.12	61.47	60.06	61.47	1128430
2012-07-02	61.28	61.84	60.64	61.84	1211350
2012-07-03	61.87	62.43	61.72	62.04	734297
2012-07-05	61.88	62.29	61.59	62.00	542564
2012-07-06	61.29	62.06	61.20	61.97	741996
2012-07-09	61.85	61.97	61.42	61.89	1225722
2012-07-10	62.11	62.22	60.99	61.27	1182312
2012-07-11	61.26	61.70	60.74	61.56	1057181
2012-07-12	60.78	62.03	60.73	61.70	1055382
2012-07-13	61.84	62.84	61.64	62.83	1204460
2012-07-16	62.87	63.21	62.40	62.93	789340
2012-07-17	62.96	63.36	62.38	63.28	748231
2012-07-18	63.04	63.28	62.38	62.65	602854
2012-07-19	62.68	62.76	61.18	61.76	1043152
2012-07-20	61.65	62.00	60.94	61.10	1294874
2012-07-23	60.46	60.70	59.99	60.28	726314
2012-07-24	60.20	60.42	59.22	59.72	800313
2012-07-25	59.98	60.06	59.24	59.61	686090
2012-07-26	60.44	60.76	59.92	60.47	1092348
2012-07-27	60.76	61.42	60.62	61.01	981156
2012-07-30	60.88	61.59	60.74	61.37	766670
2012-07-31	61.32	61.35	60.89	61.12	988619
2012-08-01	61.42	61.98	61.11	61.40	1185535
2012-08-02	60.90	61.43	60.70	61.43	783518
2012-08-03	61.92	62.93	61.87	62.69	991521
2012-08-06	62.83	62.95	62.39	62.66	808992
2012-08-07	62.68	62.68	61.01	61.18	1285291
2012-08-08	60.79	60.79	59.46	59.73	1021494
2012-08-09	59.68	59.78	58.44	58.56	1708406
2012-08-10	58.39	58.79	58.19	58.48	1068880
2012-08-13	58.64	59.18	58.42	59.11	900784
2012-08-14	59.20	59.57	58.90	59.30	1133284
2012-08-15	59.14	59.71	59.08	59.60	690667
2012-08-16	59.65	59.91	59.20	59.78	637355
2012-08-17	59.96	60.26	59.79	60.24	765492
2012-08-20	60.09	60.18	59.42	59.84	735427
2012-08-21	59.94	60.69	59.87	60.65	992458
2012-08-22	60.47	60.53	59.53	60.31	848665
2012-08-23	60.18	60.30	59.56	59.71	506120
2012-08-24	59.55	60.19	59.35	60.09	551499
2012-08-27	60.20	60.34	59.86	60.18	533111
2012-08-28	59.95	60.16	59.39	59.95	566260
2012-08-29	59.99	60.07	59.52	59.93	610977
2012-08-30	59.57	59.65	58.98	59.15	952580
2012-08-31	59.44	59.62	59.05	59.41	1213889
2012-09-04	59.44	59.57	58.83	59.54	782804
2012-09-05	59.69	59.98	59.08	59.38	733372
2012-09-06	59.65	59.95	59.52	59.74	912804
2012-09-07	59.82	60.22	59.80	59.93	604110
2012-09-10	60.33	60.33	59.57	59.90	719810
2012-09-11	59.90	60.34	59.84	60.30	623354
2012-09-12	60.47	60.66	60.06	60.48	662231
2012-09-13	60.46	61.79	60.32	61.70	940008
2012-09-14	61.90	62.64	61.70	62.30	930404
2012-09-17	62.30	62.82	61.83	61.95	545802
2012-09-18	61.91	62.19	61.43	61.79	739977
2012-09-19	61.71	61.92	61.32	61.32	887795
2012-09-20	61.02	61.02	59.84	60.47	1445551
2012-09-21	60.84	60.91	60.25	60.25	3706126
2012-09-24	59.65	60.71	59.65	60.12	1121166
2012-09-25	60.21	60.32	59.16	59.30	1708493
2012-09-26	59.22	59.76	59.16	59.22	1351579
2012-09-27	59.43	59.90	59.13	59.59	978813
2012-09-28	59.28	59.57	58.94	59.32	1099801
2012-10-01	59.56	59.56	58.26	58.77	1078179
2012-10-02	59.05	59.28	58.54	59.08	1003817
2012-10-03	59.24	59.88	58.89	59.00	803363
2012-10-04	59.24	59.33	58.29	58.40	883444
2012-10-05	58.71	59.02	58.36	58.56	732798
2012-10-08	58.51	58.51	58.06	58.15	708161
2012-10-09	58.20	58.56	57.72	57.73	709738
2012-10-10	57.91	58.01	57.55	57.80	758518
2012-10-11	58.10	58.29	57.79	57.84	679472
2012-10-12	57.81	58.31	57.36	57.45	544848
2012-10-15	57.45	57.71	57.11	57.67	649575
2012-10-16	58.01	58.24	57.77	58.04	802180
2012-10-17	57.90	58.94	57.44	58.66	1379045
2012-10-18	58.66	60.28	58.66	60.26	2882410
2012-10-19	60.16	60.39	59.22	59.51	1508250
2012-10-22	59.24	59.60	58.94	59.59	771561
2012-10-23	59.01	59.16	58.38	58.87	928172
2012-10-24	58.92	59.21	58.27	58.62	975013
2012-10-25	59.12	59.56	57.93	58.56	1144467
2012-10-26	58.51	58.56	57.71	58.40	1255174
2012-10-31	58.49	59.00	57.84	58.71	1155679
2012-11-01	58.66	59.49	58.29	59.24	829933
2012-11-02	59.79	59.92	59.05	59.24	1094695
2012-11-05	58.79	59.15	58.16	58.47	825578
2012-11-06	58.62	58.97	58.07	58.83	706403
2012-11-07	58.13	58.34	57.59	57.75	1055384
2012-11-08	57.63	58.03	57.07	57.07	974136
2012-11-09	56.84	57.43	56.57	56.59	914804
2012-11-12	56.28	56.28	55.63	55.69	841627
2012-11-13	55.35	55.97	55.22	55.29	685671
2012-11-14	55.39	55.51	54.03	54.14	819325
2012-11-15	54.18	54.56	53.48	53.64	1318149
2012-11-16	53.71	54.02	53.17	53.60	1485505
2012-11-19	54.12	54.65	54.03	54.43	908842
2012-11-20	54.38	54.71	54.11	54.73	1043263
2012-11-21	54.84	54.91	54.26	54.81	720669
2012-11-23	55.11	55.53	54.50	55.34	284450
2012-11-26	55.01	55.58	54.83	55.21	873634
2012-11-27	54.93	55.39	54.50	54.88	1139477
2012-11-28	55.17	55.42	54.69	55.23	933746
2012-11-29	55.51	55.62	55.04	55.51	905695
2012-11-30	55.54	56.08	55.54	55.94	1262647
2012-12-03	56.18	56.57	55.94	56.12	962808
2012-12-04	56.57	56.57	55.86	55.93	878409
2012-12-05	55.96	56.09	55.36	55.58	972482
2012-12-06	54.99	55.45	54.91	55.37	946027
2012-12-07	55.47	56.14	55.47	56.02	730589
2012-12-10	56.08	56.28	55.88	56.11	548413
2012-12-11	56.28	56.43	56.08	56.16	766152
2012-12-12	56.23	56.39	55.82	56.21	1101333
2012-12-13	56.20	56.36	55.92	56.16	814781
2012-12-14	56.30	56.60	56.07	56.57	1058123
2012-12-17	56.81	57.22	56.55	57.22	1127866
2012-12-18	57.25	58.01	57.07	58.01	1436291
2012-12-19	57.90	58.10	57.48	58.07	1095739
2012-12-20	58.07	58.67	57.88	58.67	818228
2012-12-21	58.21	58.59	58.06	58.38	1482535
2012-12-24	58.31	58.63	57.87	58.36	335358
2012-12-26	58.43	58.43	57.69	57.97	621984
2012-12-27	58.05	58.41	57.70	58.22	715989
2012-12-28	57.88	58.24	57.81	58.02	1079446
2012-12-31	57.82	58.61	57.67	58.61	801410
2013-01-02	59.52	59.54	58.76	59.23	908929
2013-01-03	59.33	59.76	58.92	59.52	940726
2013-01-04	59.41	60.23	59.26	60.20	647991
2013-01-07	60.11	60.25	59.75	59.98	787037
2013-01-08	59.95	60.11	59.35	59.38	856493
2013-01-09	59.47	59.65	59.30	59.56	1065743
2013-01-10	59.92	60.00	59.19	59.32	1152391
2013-01-11	59.42	59.50	58.88	59.35	1043744
2013-01-14	59.37	60.39	59.27	60.32	774016
2013-01-15	60.17	60.61	59.96	60.55	692514
2013-01-16	60.81	61.05	60.44	60.87	1000303
2013-01-17	60.93	61.21	60.62	61.09	762705
2013-01-18	61.62	61.97	61.12	61.95	1231944
2013-01-22	61.76	62.06	61.62	62.04	678436
2013-01-23	61.85	62.29	61.78	62.07	760901
2013-01-24	61.77	62.08	61.55	62.05	951862
2013-01-25	62.25	62.57	61.95	62.55	577258
2013-01-28	62.05	62.51	62.01	62.34	756630
2013-01-29	62.28	62.74	62.25	62.68	768053
2013-01-30	62.49	62.66	62.20	62.33	1451401
2013-01-31	62.33	62.40	61.76	61.82	999307
2013-02-01	62.04	62.71	61.96	62.51	1051833
2013-02-04	62.12	62.53	61.68	61.84	1319520
2013-02-05	62.06	62.23	61.72	61.89	707966
2013-02-06	61.56	61.99	61.18	61.35	1042038
2013-02-07	61.40	61.50	60.88	60.96	841414
2013-02-08	61.13	61.89	61.13	61.86	637204
2013-02-11	61.92	62.26	61.78	62.07	722841
2013-02-12	62.11	62.69	62.06	62.63	850313
2013-02-13	62.68	62.90	62.51	62.65	864609
2013-02-14	62.37	62.42	61.93	62.25	694976
2013-02-15	62.47	62.58	61.99	62.14	1836172
2013-02-19	62.16	62.77	62.11	62.77	853133
2013-02-20	62.61	62.84	62.06	62.13	751030
2013-02-21	62.14	62.14	61.43	61.48	852335
2013-02-22	61.75	62.47	61.71	62.47	614486
2013-02-25	62.71	62.89	60.79	60.80	886713
2013-02-26	61.17	61.52	60.50	60.75	1034994
2013-02-27	60.28	60.98	59.72	60.52	1483247
2013-02-28	60.66	60.94	58.71	58.71	3696240
2013-03-01	58.44	58.78	58.14	58.78	1301548
2013-03-04	59.14	59.76	58.92	59.55	1136117
2013-03-05	59.97	61.74	59.92	61.56	2308612
2013-03-06	61.70	61.80	60.62	60.91	874317
2013-03-07	60.88	61.21	60.64	60.77	1169123
2013-03-08	61.32	61.82	61.12	61.66	1245453
2013-03-11	61.42	62.12	61.18	62.10	1071821
2013-03-12	62.00	62.08	61.15	61.22	983522
2013-03-13	61.18	61.50	60.68	60.87	900842
2013-03-14	61.00	61.24	60.82	61.02	772233
2013-03-15	60.79	61.30	60.36	60.96	2116023
2013-03-18	60.52	60.84	60.18	60.53	1094571
2013-03-19	60.57	60.72	59.36	59.82	1455756
2013-03-20	60.09	60.23	59.75	59.85	1013289
2013-03-21	59.50	59.98	59.50	59.64	1230447
2013-03-22	59.92	60.06	59.50	59.72	618329
2013-03-25	59.87	59.97	59.46	59.67	760857
2013-03-26	59.97	60.29	59.94	60.26	634618
2013-03-27	59.90	61.19	59.57	61.08	1356905
2013-03-28	61.00	61.26	60.64	61.22	843898
2013-04-01	61.16	61.67	61.09	61.65	616600
2013-04-02	61.94	62.14	61.57	61.78	644573
2013-04-03	62.11	62.11	61.63	61.80	842057
2013-04-04	62.54	63.91	62.44	63.84	1351378
2013-04-05	63.20	63.67	62.83	63.65	651549
2013-04-08	63.50	64.39	62.96	64.35	865754
2013-04-09	64.35	64.35	63.23	63.53	798130
2013-04-10	63.56	64.13	63.56	63.72	990868
2013-04-11	63.75	64.40	63.75	63.83	1100430
2013-04-12	63.75	64.08	63.66	63.98	1160789
2013-04-15	63.72	64.05	62.62	62.66	903029
2013-04-16	62.96	64.04	62.63	63.73	825120
2013-04-17	63.44	63.46	62.55	63.14	1169982
2013-04-18	63.13	63.16	61.84	62.22	1045246
2013-04-19	62.52	63.23	62.33	62.96	1092932
2013-04-22	63.12	63.56	62.70	63.37	629599
2013-04-23	63.61	63.72	63.02	63.50	557949
2013-04-24	63.71	64.15	63.42	63.78	537093
2013-04-25	63.65	63.83	62.68	63.34	595256
2013-04-26	63.35	63.73	62.81	62.90	796994
2013-04-29	63.11	63.79	62.79	63.64	637737
2013-04-30	63.66	64.21	63.42	64.09	763618
2013-05-01	63.64	64.54	63.50	63.97	818496
2013-05-02	63.97	64.38	63.68	63.86	665959
2013-05-03	64.21	64.35	63.61	63.63	769182
2013-05-06	63.54	64.53	63.54	64.29	882701
2013-05-07	63.68	63.68	61.19	63.55	1097441
2013-05-08	63.51	64.24	63.40	63.99	1181024
2013-05-09	63.73	64.04	62.89	63.07	1203356
2013-05-10	63.11	63.28	62.56	63.15	1127757
2013-05-13	63.26	63.51	62.93	63.50	1329673
2013-05-14	63.46	63.83	63.21	63.67	1143717
2013-05-15	63.54	64.64	63.27	64.52	1252638
2013-05-16	64.36	64.79	63.96	64.11	979514
2013-05-17	64.18	64.54	63.65	64.02	879252
2013-05-20	64.02	64.29	63.83	64.17	804184
2013-05-21	64.32	64.41	64.07	64.20	757903
2013-05-22	64.19	64.95	62.35	62.71	794326
2013-05-23	62.15	62.20	61.22	61.43	1291792
2013-05-24	61.23	61.82	60.54	61.68	960448
2013-05-28	62.38	62.38	60.99	61.19	1254144
2013-05-29	60.84	60.98	59.91	60.53	1088580
2013-05-30	60.60	60.95	59.51	59.57	1063327
2013-05-31	59.29	59.97	58.52	58.52	1251585
2013-06-03	58.52	59.32	57.82	59.16	1035026
2013-06-04	59.13	59.35	58.53	58.59	1005402
2013-06-05	58.52	58.68	57.66	57.98	874805
2013-06-06	57.95	59.00	57.50	59.00	896638
2013-06-07	58.99	59.98	58.80	59.65	1854209
2013-06-10	59.73	59.95	59.08	59.36	1237977
2013-06-11	58.90	59.14	58.22	58.45	1264234
2013-06-12	58.99	59.07	57.88	58.11	897311
2013-06-13	58.05	60.47	58.05	60.39	1106125
2013-06-14	60.23	61.37	59.91	60.64	1288613
2013-06-17	60.94	61.72	60.59	60.88	1102218
2013-06-18	60.85	61.84	60.55	61.48	982811
2013-06-19	61.47	61.62	59.07	59.22	1069458
2013-06-20	58.81	58.81	55.88	56.16	1125721
2013-06-21	56.65	57.80	56.18	57.33	2019038
2013-06-24	56.65	58.44	55.77	57.19	1238259
2013-06-25	57.66	58.37	56.85	57.96	1234635
2013-06-26	58.53	59.26	58.52	59.00	1047348
2013-06-27	59.42	60.76	59.36	60.70	913206
2013-06-28	60.52	61.08	59.99	60.64	1505155
2013-07-01	60.89	61.32	60.20	60.76	999042
2013-07-02	60.59	61.86	60.55	61.86	945417
2013-07-03	61.29	61.94	60.89	61.59	911506
2013-07-05	61.51	61.85	60.74	61.81	1275331
2013-07-08	61.81	62.33	61.81	62.00	1549355
2013-07-09	62.30	62.93	61.94	62.60	1215355
2013-07-10	62.36	62.79	61.89	62.56	1079245
2013-07-11	63.46	64.13	63.09	64.05	1120268
2013-07-12	64.23	64.23	63.06	63.65	576114
2013-07-15	63.74	64.27	63.14	64.24	598594
2013-07-16	64.28	64.41	63.78	63.89	589797
2013-07-17	64.29	64.40	63.94	64.10	507236
2013-07-18	64.33	65.11	64.10	64.93	481451
2013-07-19	64.73	65.11	64.57	64.71	1434810
2013-07-22	65.02	65.20	64.67	65.08	614148
2013-07-23	65.21	65.40	64.76	64.91	640833
2013-07-24	65.15	65.18	63.19	63.73	832040
2013-07-25	63.56	63.95	63.11	63.56	670702
2013-07-26	63.32	64.09	63.12	64.07	477822
2013-07-29	63.80	63.94	63.30	63.63	578937
2013-07-30	63.99	64.17	62.82	63.07	811821
2013-07-31	63.18	63.67	61.14	62.08	1578570
2013-08-01	62.48	62.64	61.59	61.60	1073669
2013-08-02	61.65	62.03	61.01	61.03	808026
2013-08-05	61.03	61.65	60.77	61.21	791835
2013-08-06	61.21	61.77	60.59	61.52	1279765
2013-08-07	61.35	62.08	60.89	62.03	1334781
2013-08-08	61.78	62.26	61.60	62.06	1152856
2013-08-09	62.02	62.47	61.90	62.15	1421957
2013-08-12	62.11	62.11	60.86	61.30	1070707
2013-08-13	61.30	61.33	60.39	60.93	746081
2013-08-14	60.77	61.54	60.39	61.50	835878
2013-08-15	60.81	60.85	59.98	60.64	1008020
2013-08-16	60.45	60.83	59.50	59.58	2262446
2013-08-19	59.27	59.53	58.23	58.25	882584
2013-08-20	58.48	59.65	58.31	59.42	846595
2013-08-21	59.19	60.28	58.65	59.33	724331
2013-08-22	59.36	60.12	58.94	60.01	659381
2013-08-23	59.99	60.74	59.73	60.72	779498
2013-08-26	60.67	60.98	60.43	60.73	524261
2013-08-27	60.07	60.85	59.68	60.66	671293
2013-08-28	60.77	60.91	60.11	60.37	732460
2013-08-29	60.24	60.24	59.29	59.87	548236
2013-08-30	60.06	60.26	59.32	59.51	717695
2013-09-03	60.07	60.10	58.61	59.26	1032911
2013-09-04	59.14	60.11	58.70	59.67	773585
2013-09-05	60.00	60.06	59.00	59.11	613236
2013-09-06	59.83	60.91	59.82	60.30	833560
2013-09-09	60.36	61.89	60.24	61.89	815209
2013-09-10	62.36	62.40	61.12	61.69	618432
2013-09-11	61.53	62.50	61.53	62.33	638171
2013-09-12	62.40	62.52	61.59	61.72	513347
2013-09-13	61.66	62.13	61.43	61.89	490738
2013-09-16	62.77	63.31	62.25	62.48	512578
2013-09-17	62.35	62.85	61.99	62.25	585718
2013-09-18	62.07	64.70	61.51	64.50	1285496
2013-09-19	64.46	65.31	64.40	64.90	1281609
2013-09-20	64.90	65.00	63.13	63.18	1640410
2013-09-23	62.79	63.73	62.72	62.97	726030
2013-09-24	62.95	63.04	61.92	61.99	825910
2013-09-25	61.95	62.69	61.54	61.78	726117
2013-09-26	61.98	62.39	61.73	62.36	705401
2013-09-27	62.04	62.27	61.28	61.78	725340
2013-09-30	61.67	62.49	61.35	61.53	970354
2013-10-01	61.65	62.78	61.48	62.01	853421
2013-10-02	61.89	62.45	61.23	61.67	999706
2013-10-03	61.67	61.81	60.55	60.86	1214781
2013-10-04	60.86	61.92	60.74	61.86	909116
2013-10-07	61.15	61.90	60.96	61.77	626243
2013-10-08	61.65	62.01	61.17	61.27	816996
2013-10-09	61.26	61.98	61.12	61.26	503197
2013-10-10	61.73	63.46	61.59	63.44	987524
2013-10-11	62.97	63.64	62.74	63.62	708925
2013-10-14	63.31	63.77	62.96	63.71	631494
2013-10-15	63.27	63.97	63.13	63.25	593067
2013-10-16	63.61	64.95	63.18	64.76	796564
2013-10-17	64.52	65.58	64.23	65.47	696617
2013-10-18	65.68	65.68	64.65	65.21	741977
2013-10-21	65.21	65.21	64.23	64.95	719946
2013-10-22	65.03	65.98	65.03	65.66	631295
2013-10-23	65.42	65.77	65.16	65.43	769488
2013-10-24	65.43	65.87	65.15	65.81	577501
2013-10-25	66.14	66.75	65.88	66.69	571152
2013-10-28	66.67	66.71	65.61	66.21	624400
2013-10-29	66.21	66.21	65.36	66.03	522646
2013-10-30	65.91	66.10	64.85	65.28	784092
2013-10-31	65.35	65.71	64.68	65.19	856926
2013-11-01	65.63	66.05	65.12	65.85	839438
2013-11-04	65.88	66.33	65.46	66.21	1212111
2013-11-05	65.92	67.03	65.77	66.26	1132982
2013-11-06	66.46	67.27	66.15	66.34	635740
2013-11-07	65.88	66.24	64.69	64.84	799633
2013-11-08	64.21	64.76	63.09	64.47	631786
2013-11-11	64.57	65.00	64.23	64.65	393841
2013-11-12	64.39	64.51	63.48	64.32	627098
2013-11-13	64.19	64.97	63.70	64.90	772271
2013-11-14	65.24	66.16	65.09	65.47	537056
2013-11-15	65.34	66.02	65.31	65.90	680364
2013-11-18	65.77	66.40	65.47	65.71	846846
2013-11-19	65.93	66.12	65.07	65.28	673122
2013-11-20	65.28	65.94	64.34	64.74	664345
2013-11-21	64.61	65.84	64.61	65.70	709253
2013-11-22	65.65	65.85	65.28	65.83	611908
2013-11-25	65.77	65.99	65.09	65.17	619337
2013-11-26	65.22	65.62	64.62	64.65	882393
2013-11-27	64.84	65.36	64.73	65.26	505287
2013-11-29	65.36	66.37	64.24	64.36	365057
2013-12-02	64.23	64.97	63.58	64.35	584720
2013-12-03	64.49	65.50	64.37	65.13	1018870
2013-12-04	64.76	65.80	64.54	65.64	920181
2013-12-05	65.25	65.80	64.61	65.61	876303
2013-12-06	65.96	66.43	65.41	66.42	755927
2013-12-09	66.61	66.69	65.88	66.23	984927
2013-12-10	66.12	66.59	65.93	66.25	956765
2013-12-11	66.24	66.24	64.13	64.31	765894
2013-12-12	64.34	64.63	63.56	63.89	1561040
2013-12-13	63.99	64.81	63.66	64.46	749100
2013-12-16	64.53	64.57	63.90	64.24	750352
2013-12-17	64.10	64.70	63.83	64.43	745580
2013-12-18	64.60	65.95	63.79	65.80	1326512
2013-12-19	65.50	65.66	64.65	64.85	1059218
2013-12-20	64.76	65.16	64.58	65.03	1079469
2013-12-23	65.19	65.77	64.98	65.22	1121263
2013-12-24	65.47	65.74	65.02	65.21	311225
2013-12-26	65.34	65.61	65.03	65.30	519244
2013-12-27	65.55	65.90	64.76	65.80	660780
2013-12-30	65.71	66.10	65.47	65.69	435192
2013-12-31	65.69	65.79	64.81	64.99	1038745
2014-01-02	65.26	65.36	64.28	64.88	783944
2014-01-03	64.88	65.89	64.62	65.56	643215
2014-01-06	65.69	65.79	65.03	65.32	708041
2014-01-07	65.32	66.37	65.25	66.24	738147
2014-01-08	65.96	66.28	65.34	65.80	629353
2014-01-09	65.85	66.24	64.87	66.21	680349
2014-01-10	66.46	67.33	66.35	67.12	963598
2014-01-13	66.77	67.43	66.32	66.56	700630
2014-01-14	66.64	67.19	66.50	66.99	614637
2014-01-15	66.92	67.63	66.92	67.35	632207
2014-01-16	67.33	67.88	67.24	67.76	485833
2014-01-17	67.98	68.00	66.94	67.18	791882
2014-01-21	67.48	67.85	67.11	67.54	976499
2014-01-22	67.84	68.69	67.76	68.29	625502
2014-01-23	67.20	67.47	66.89	67.14	633437
2014-01-24	66.68	66.96	65.71	66.05	922448
2014-01-27	65.67	66.66	65.39	66.09	1156365
2014-01-28	66.16	67.10	66.16	66.86	696829
2014-01-29	66.15	67.03	65.80	66.34	1216502
2014-01-30	66.92	67.44	66.76	66.89	1611054
2014-01-31	66.50	67.63	66.18	67.22	1168328
2014-02-03	67.28	67.46	65.77	66.02	1085760
2014-02-04	66.23	67.40	66.02	67.16	905842
2014-02-05	66.99	67.22	66.32	66.72	918492
2014-02-06	66.77	68.06	66.64	68.00	1078959
2014-02-07	68.23	68.65	67.05	67.62	967014
2014-02-10	67.65	68.99	67.43	68.80	780953
2014-02-11	68.65	69.81	68.45	69.46	700682
2014-02-12	69.53	69.89	69.11	69.71	652185
2014-02-13	69.32	70.41	69.19	69.85	837139
2014-02-14	69.78	70.47	69.70	70.05	601240
2014-02-18	70.18	70.31	69.54	70.30	617552
2014-02-19	69.95	70.77	69.87	70.02	615803
2014-02-20	70.07	70.25	69.27	69.56	667451
2014-02-21	69.35	69.83	68.86	69.37	1264319
2014-02-24	69.51	70.15	69.24	69.27	1223592
2014-02-25	70.93	70.98	68.57	69.29	1419779
2014-02-26	68.84	69.55	68.65	69.26	1050057
2014-02-27	69.35	69.84	68.93	69.38	892042
2014-02-28	69.40	70.59	69.26	70.48	1512030
2014-03-03	70.07	71.60	69.92	70.62	856336
2014-03-04	71.29	71.97	71.09	71.90	1111391
2014-03-05	72.27	72.72	71.92	72.61	1504136
2014-03-06	72.87	73.03	72.27	72.63	1127825
2014-03-07	72.56	72.73	72.09	72.57	1375377
2014-03-10	72.62	72.73	72.05	72.42	939343
2014-03-11	72.50	73.21	72.35	72.68	1374324
2014-03-12	72.44	72.67	71.73	72.01	1323408
2014-03-13	72.37	72.37	71.54	71.56	860807
2014-03-14	71.56	72.16	71.37	71.40	646092
2014-03-17	71.64	72.01	71.22	71.40	887019
2014-03-18	71.44	72.23	71.26	72.22	1112222
2014-03-19	72.27	72.75	70.41	70.71	1374865
2014-03-20	70.69	71.89	70.19	71.88	1163011
2014-03-21	72.43	72.54	71.78	72.00	1284323
2014-03-24	72.20	72.24	70.93	71.48	995359
2014-03-25	71.78	71.92	71.32	71.69	798353
2014-03-26	71.80	71.92	70.77	70.77	886655
2014-03-27	70.71	71.37	70.52	70.90	964489
2014-03-28	71.23	71.97	71.07	71.80	1075717
2014-03-31	72.12	72.31	71.33	72.14	889098
2014-04-01	72.19	72.84	71.80	72.79	779770
2014-04-02	72.62	72.89	72.38	72.63	895601
2014-04-03	72.82	72.88	72.19	72.60	620791
2014-04-04	73.04	73.19	72.28	72.58	826798
2014-04-07	72.65	73.19	72.57	72.71	793043
2014-04-08	72.73	73.42	72.12	73.39	985826
2014-04-09	73.38	73.51	72.28	72.68	978869
2014-04-10	72.84	73.31	71.56	71.95	1188605
2014-04-11	71.72	72.29	71.53	71.84	776291
2014-04-14	72.44	72.44	70.95	71.53	1193957
2014-04-15	71.80	72.62	71.59	72.60	835853
2014-04-16	72.86	73.50	72.40	73.39	893293
2014-04-17	73.39	73.62	73.06	73.58	1014828
2014-04-21	73.50	73.80	73.14	73.58	979424
2014-04-22	73.42	74.18	73.08	74.08	724649
2014-04-23	73.92	74.02	73.49	73.93	864764
2014-04-24	74.06	74.15	73.65	73.94	744508
2014-04-25	73.93	73.95	72.83	73.75	466704
2014-04-28	74.13	74.75	73.83	74.61	776583
2014-04-29	74.96	75.03	74.31	74.64	831122
2014-04-30	74.49	75.12	74.21	75.10	593592
2014-05-01	75.13	75.57	74.55	75.51	544220
2014-05-02	75.32	76.16	75.00	75.63	723672
2014-05-05	75.60	75.88	75.17	75.79	637341
2014-05-06	74.76	76.11	74.76	75.76	816795
2014-05-07	76.02	77.16	75.94	77.00	916327
2014-05-08	76.61	77.24	76.44	76.88	928199
2014-05-09	77.16	77.35	76.69	77.21	1001951
2014-05-12	77.34	77.60	77.20	77.56	561196
2014-05-13	77.59	78.06	76.76	77.02	834552
2014-05-14	77.05	77.60	76.69	77.40	694733
2014-05-15	77.15	77.42	76.57	77.24	605588
2014-05-16	77.12	77.49	76.66	77.47	800053
2014-05-19	77.28	77.28	76.58	77.14	620216
2014-05-20	77.14	77.43	76.55	76.96	410337
2014-05-21	77.13	77.52	76.47	76.75	456622
2014-05-22	76.87	77.11	76.33	76.38	663756
2014-05-23	76.64	77.27	76.61	77.09	510564
2014-05-27	77.22	77.98	77.07	77.98	599217
2014-05-28	77.82	78.01	76.86	77.71	788281
2014-05-29	77.66	77.96	77.31	77.92	366372
2014-05-30	77.86	78.60	77.86	78.38	985262
2014-06-02	78.53	79.00	78.38	78.70	661928
2014-06-03	78.54	78.69	78.13	78.19	726751
2014-06-04	77.96	78.41	77.80	78.25	587794
2014-06-05	78.37	79.61	78.11	79.56	821975
2014-06-06	79.79	79.79	78.89	79.01	771577
2014-06-09	78.90	79.29	77.87	77.92	1011683
2014-06-10	77.88	78.21	77.08	77.30	986237
2014-06-11	77.27	77.58	76.87	77.11	584054
2014-06-12	76.99	77.18	76.35	76.52	741615
2014-06-13	76.68	76.75	76.14	76.49	888694
2014-06-16	76.50	76.94	76.20	76.31	777610
2014-06-17	76.19	76.70	75.95	76.58	945774
2014-06-18	76.56	77.04	76.14	76.87	1304916
2014-06-19	76.97	77.84	76.74	77.84	1037025
2014-06-20	77.64	78.07	77.15	78.02	1020073
2014-06-23	77.98	78.27	77.70	77.84	630505
2014-06-24	77.74	78.07	77.50	77.73	481444
2014-06-25	77.70	77.89	77.52	77.83	655123
2014-06-26	77.83	77.91	77.19	77.49	646276
2014-06-27	77.54	78.67	77.52	78.58	1160777
2014-06-30	78.42	78.61	77.40	78.12	882729
2014-07-01	77.98	79.87	77.37	78.11	792315
2014-07-02	78.01	78.22	77.46	78.17	521832
2014-07-03	77.92	77.93	76.99	77.55	597927
2014-07-07	77.58	78.07	77.28	77.52	605455
2014-07-08	77.60	77.85	77.27	77.76	703447
2014-07-09	77.89	78.00	77.24	77.86	453886
2014-07-10	77.49	78.03	77.24	77.63	570274
2014-07-11	77.72	78.20	77.51	78.00	583922
2014-07-14	78.22	78.46	77.84	78.30	530523
2014-07-15	78.17	78.50	77.89	78.32	440845
2014-07-16	78.45	78.82	78.07	78.70	551083
2014-07-17	78.28	78.53	77.55	77.57	785100
2014-07-18	77.79	78.67	77.47	78.67	712287
2014-07-21	78.57	78.60	78.08	78.29	354561
2014-07-22	78.77	79.20	78.58	79.01	482236
2014-07-23	78.93	79.27	78.74	79.21	377485
2014-07-24	79.24	79.56	78.86	79.49	995702
2014-07-25	79.09	79.28	78.39	78.57	636573
2014-07-28	78.38	78.88	78.38	78.55	782997
2014-07-29	78.53	78.71	78.03	78.19	832817
2014-07-30	78.34	78.85	78.00	78.41	895677
2014-07-31	77.87	78.36	77.54	77.60	893973
2014-08-01	77.59	78.14	76.91	76.95	937367
2014-08-04	76.99	77.74	76.57	77.46	861071
2014-08-05	76.80	77.62	76.47	76.95	913705
2014-08-06	76.88	77.30	76.63	76.69	730744
2014-08-07	76.34	77.01	75.98	76.17	560214
2014-08-08	76.42	76.68	75.83	76.66	617772
2014-08-11	76.88	77.57	76.68	77.01	630999
2014-08-12	77.08	77.38	76.83	77.07	684295
2014-08-13	77.35	78.24	77.13	78.03	744604
2014-08-14	78.25	78.37	77.53	77.67	653391
2014-08-15	77.87	78.14	76.98	77.26	1999942
2014-08-18	77.70	77.84	77.29	77.81	1172611
2014-08-19	77.95	78.18	77.48	77.90	836317
2014-08-20	77.68	78.52	77.24	78.30	616214
2014-08-21	78.33	78.60	78.00	78.05	709431
2014-08-22	77.95	78.12	77.07	77.25	624814
2014-08-25	77.66	77.66	76.68	76.92	585867
2014-08-26	77.05	77.39	76.75	76.86	544422
2014-08-27	76.94	77.24	76.84	77.12	542517
2014-08-28	76.96	77.37	76.80	77.16	511392
2014-08-29	77.40	77.51	77.07	77.49	680615
2014-09-02	77.59	78.06	77.38	78.04	1044442
2014-09-03	78.05	78.62	77.92	78.39	897664
2014-09-04	78.30	78.90	77.94	78.22	976830
2014-09-05	78.11	78.99	77.89	78.89	690395
2014-09-08	78.89	79.12	78.63	78.88	525099
2014-09-09	78.72	78.89	78.03	78.22	530011
2014-09-10	78.03	78.08	77.02	77.14	644449
2014-09-11	77.07	77.47	76.72	77.31	586737
2014-09-12	77.02	77.02	74.64	75.19	1104284
2014-09-15	75.10	75.64	74.62	74.93	667848
2014-09-16	74.94	75.87	74.77	75.62	629261
2014-09-17	75.83	76.51	75.40	75.76	774437
2014-09-18	76.03	76.27	75.11	75.15	1129831
2014-09-19	75.48	75.73	74.34	74.78	1525939
2014-09-22	74.75	74.86	74.03	74.05	789091
2014-09-23	74.04	74.35	73.34	73.42	867577
2014-09-24	73.28	74.43	73.01	73.22	915701
2014-09-25	73.20	73.68	72.83	73.03	870325
2014-09-26	73.01	73.87	72.65	73.75	541086
2014-09-29	73.55	73.61	72.92	73.52	623602
2014-09-30	73.63	73.89	72.98	73.17	714165
2014-10-01	73.03	73.67	72.65	73.03	821162
2014-10-02	73.03	73.38	72.40	72.90	694292
2014-10-03	73.13	73.31	72.70	73.06	624242
2014-10-06	73.21	73.57	72.76	72.94	590982
2014-10-07	72.76	72.91	71.97	72.00	1002044
2014-10-08	71.99	73.72	71.93	73.49	1318683
2014-10-09	73.54	74.85	73.26	74.40	1671811
2014-10-10	74.59	76.15	74.11	75.03	2482726
2014-10-13	75.02	75.81	74.66	74.70	650579
2014-10-14	74.92	76.72	74.70	76.18	743839
2014-10-15	75.93	76.53	74.96	75.63	1640867
2014-10-16	74.79	76.25	74.74	75.95	803084
2014-10-17	76.59	76.81	75.70	76.61	1013480
2014-10-20	76.39	77.59	76.26	77.57	667962
2014-10-21	77.87	78.35	77.24	78.32	648922
2014-10-22	78.35	78.68	77.99	78.28	848904
2014-10-23	78.68	79.04	77.82	78.73	1068061
2014-10-24	78.84	79.10	77.95	78.63	572503
2014-10-27	78.66	79.18	78.30	79.12	659915
2014-10-28	79.36	79.36	78.44	78.83	739267
2014-10-29	78.69	79.01	77.69	78.14	1093412
2014-10-30	77.93	78.81	68.13	78.76	1121868
2014-10-31	79.40	80.25	78.76	80.13	1380828
2014-11-03	80.03	81.25	79.91	81.12	1180042
2014-11-04	80.75	81.59	80.33	81.36	1142495
2014-11-05	81.47	82.00	80.91	81.83	1222923
2014-11-06	81.31	81.31	80.42	80.61	1492235
2014-11-07	80.65	80.71	79.75	79.81	936128
2014-11-10	79.64	80.18	79.62	79.93	852700
2014-11-11	80.20	80.31	79.36	79.50	541789
2014-11-12	79.42	79.50	78.47	78.70	618479
2014-11-13	78.96	79.41	78.64	79.40	124544
2014-11-14	79.21	79.78	78.49	78.74	613216
2014-11-17	78.77	79.40	78.55	79.09	828243
2014-11-18	79.04	80.08	78.82	79.93	750110
2014-11-19	79.68	80.43	79.34	79.77	963139
2014-11-20	79.70	80.00	79.37	79.84	1050226
2014-11-21	80.32	81.01	79.75	80.95	1253537
2014-11-24	81.25	81.53	80.80	81.16	981966
2014-11-25	81.29	81.42	80.92	81.06	1162382
2014-11-26	81.15	81.56	80.92	81.28	655921
2014-11-28	81.15	82.34	81.15	81.66	509827
2014-12-01	81.51	82.53	81.18	82.06	999938
2014-12-02	82.03	82.58	81.53	82.56	804814
2014-12-03	82.42	82.50	81.57	82.10	827319
2014-12-04	82.02	82.81	81.74	82.60	714222
2014-12-05	82.30	82.70	81.75	82.60	710974
2014-12-08	82.80	83.49	82.59	82.85	609331
2014-12-09	82.16	84.11	82.08	83.62	959297
2014-12-10	83.56	83.83	83.01	83.36	693368
2014-12-11	83.68	84.07	83.14	83.27	682570
2014-12-12	83.04	83.82	82.81	82.89	790060
2014-12-15	83.16	83.31	81.59	82.14	835561
2014-12-16	82.10	82.75	81.54	81.83	1020000
2014-12-17	81.69	83.94	81.69	83.80	872814
2014-12-18	84.20	85.37	83.85	85.34	847960
2014-12-19	85.87	85.91	84.61	84.88	1543464
2014-12-22	85.18	86.40	84.98	86.33	739102
2014-12-23	86.66	86.90	85.98	86.70	670466
2014-12-24	86.93	87.13	86.03	86.03	465153
2014-12-26	86.09	86.92	85.87	86.58	545077
2014-12-29	86.54	87.30	86.41	87.18	704649
2014-12-30	87.12	87.82	86.71	87.30	619015
2014-12-31	87.33	88.00	86.00	86.16	963011
2015-01-02	86.63	87.46	86.15	87.37	586176
2015-01-05	86.92	87.91	86.82	87.59	729527
2015-01-06	87.72	88.68	87.61	88.30	1180919
2015-01-07	88.91	90.28	88.09	90.17	928530
2015-01-08	90.37	90.89	89.70	90.48	642265
2015-01-09	90.48	91.12	89.94	90.47	655790
2015-01-12	90.61	91.27	90.56	91.06	616641
2015-01-13	91.44	91.90	90.36	90.87	704277
2015-01-14	90.52	91.44	90.05	91.26	921282
2015-01-15	91.60	92.68	91.18	92.23	1468121
2015-01-16	93.30	93.53	91.16	92.35	1430879
2015-01-20	92.84	93.34	91.15	91.60	1103132
2015-01-21	90.84	91.50	89.91	90.84	876987
2015-01-22	90.93	92.78	90.93	92.68	823666
2015-01-23	92.82	92.87	92.10	92.37	580209
2015-01-26	92.26	92.74	91.82	92.74	651700
2015-01-27	92.24	92.86	91.96	92.35	630588
2015-01-28	92.53	92.93	91.38	91.39	894149
2015-01-29	90.88	91.19	90.25	90.95	720754
2015-01-30	90.50	91.11	89.20	89.25	1279640
2015-02-02	89.30	89.91	87.98	89.75	995222
2015-02-03	89.53	90.54	88.95	90.52	747437
2015-02-04	90.47	90.59	89.59	90.17	622034
2015-02-05	90.48	92.19	90.11	92.11	870674
2015-02-06	91.68	91.71	90.42	91.03	1737989
2015-02-09	90.86	91.58	90.74	90.79	804289
2015-02-10	90.91	91.73	90.51	91.33	1163063
2015-02-11	91.80	91.98	90.38	91.06	545192
2015-02-12	91.16	92.09	90.64	91.89	523870
2015-02-13	91.79	92.01	90.83	91.29	556669
2015-02-17	91.21	92.06	90.85	91.22	760681
2015-02-18	91.26	92.25	90.56	92.10	654230
2015-02-19	91.73	91.75	89.46	89.91	923829
2015-02-20	89.64	91.08	89.44	90.91	1009032
2015-02-23	91.26	91.56	90.46	91.45	542796
2015-02-24	91.05	91.56	89.23	89.75	832325
2015-02-25	89.70	90.53	89.07	89.26	906224
2015-02-26	89.07	89.21	88.23	88.40	646296
2015-02-27	88.55	89.35	88.02	88.93	837546
2015-03-02	89.16	90.37	88.90	89.69	564766
2015-03-03	89.47	90.00	88.64	89.43	575015
2015-03-04	89.27	89.41	87.65	87.83	800150
2015-03-05	88.38	89.07	88.04	88.23	1028198
2015-03-06	86.85	86.85	84.48	84.59	1297285
2015-03-09	85.16	85.74	84.78	85.09	870995
2015-03-10	85.01	85.40	84.40	84.42	969180
2015-03-11	84.21	84.99	84.14	84.52	931303
2015-03-12	84.93	86.08	84.88	85.86	908234
2015-03-13	85.87	85.95	84.97	85.47	808481
2015-03-16	85.74	86.63	85.40	86.20	832408
2015-03-17	85.98	86.65	85.70	86.38	754455
2015-03-18	86.26	88.48	85.82	88.00	669030
2015-03-19	87.67	88.63	87.33	88.13	762058
2015-03-20	88.36	91.85	87.87	91.68	1682991
2015-03-23	91.60	92.15	91.00	91.55	1147800
2015-03-24	91.24	91.46	90.74	90.88	840538
2015-03-25	91.03	91.37	89.10	89.19	804767
2015-03-26	88.90	89.49	88.33	89.11	804477
2015-03-27	89.02	89.73	88.80	89.66	896262
2015-03-30	90.04	91.02	89.31	90.80	719772
2015-03-31	90.57	91.02	90.11	90.51	1693692
2015-04-01	90.47	90.47	88.80	89.14	1035166
2015-04-02	88.90	90.47	88.81	89.87	470206
2015-04-06	89.98	91.42	89.92	91.01	616037
2015-04-07	90.94	90.94	88.99	88.99	715381
2015-04-08	88.99	89.49	88.52	88.69	609985
2015-04-09	88.60	88.63	86.20	86.59	1215014
2015-04-10	87.10	87.85	86.51	86.81	763634
2015-04-13	86.88	87.00	86.60	86.67	698138
2015-04-14	86.68	88.04	86.64	87.53	701552
2015-04-15	87.46	87.88	86.82	86.87	579688
2015-04-16	86.56	87.58	86.24	87.00	389103
2015-04-17	86.72	87.41	85.91	86.46	489795
2015-04-20	86.59	87.07	86.08	86.30	367372
2015-04-21	86.50	87.17	86.28	86.47	477522
2015-04-22	86.46	87.12	86.06	86.57	364302
2015-04-23	86.51	86.78	86.00	86.42	452713
2015-04-24	86.49	87.45	86.32	86.84	449510
2015-04-27	87.09	87.54	86.69	86.99	359279
2015-04-28	86.68	87.13	86.02	86.84	455177
2015-04-29	86.14	86.33	85.00	85.12	620665
2015-04-30	84.73	84.86	83.13	83.64	771410
2015-05-01	84.21	85.09	83.95	84.45	829126
2015-05-04	84.65	85.26	84.32	84.52	574714
2015-05-05	81.14	83.10	79.60	81.41	1191043
2015-05-06	81.40	81.58	80.35	80.93	596345
2015-05-07	81.22	82.61	80.93	82.01	727338
2015-05-08	82.58	83.95	82.58	83.15	612953
2015-05-11	82.82	83.22	81.23	81.52	498388
2015-05-12	80.98	82.08	80.52	81.58	501892
2015-05-13	81.89	82.61	80.56	80.78	631618
2015-05-14	81.22	82.43	81.10	82.33	502659
2015-05-15	82.63	83.47	82.28	83.01	703010
2015-05-18	82.75	83.03	81.95	82.29	620738
2015-05-19	82.08	82.74	81.75	82.49	714009
2015-05-20	82.49	83.50	82.31	82.89	679209
2015-05-21	82.94	83.22	82.40	82.63	707623
2015-05-22	82.38	83.39	82.08	82.64	405009
2015-05-26	82.54	82.63	81.54	81.72	561162
2015-05-27	82.05	82.53	81.79	82.37	529310
2015-05-28	82.58	82.77	81.55	81.94	464870
2015-05-29	81.94	82.31	80.48	80.73	1763914
2015-06-01	80.82	82.02	80.58	81.66	686297
2015-06-02	81.39	81.43	80.41	80.99	712849
2015-06-03	80.99	81.28	79.89	80.31	758710
2015-06-04	80.31	80.75	79.70	80.41	758589
2015-06-05	79.81	80.14	78.98	79.35	1061297
2015-06-08	79.17	79.55	78.88	79.03	576728
2015-06-09	78.96	79.26	78.50	78.63	502830
2015-06-10	78.78	80.39	78.38	79.40	777779
2015-06-11	79.69	79.93	79.37	79.49	601755
2015-06-12	79.34	79.63	78.88	79.22	563197
2015-06-15	79.04	79.48	78.75	78.98	1032263
2015-06-16	79.03	79.76	78.84	79.57	516994
2015-06-17	79.56	80.45	78.90	80.25	552976
2015-06-18	80.40	82.09	80.14	81.86	1000404
2015-06-19	81.38	81.73	80.63	80.90	1248845
2015-06-22	81.05	81.52	80.29	80.42	1180898
2015-06-23	80.31	81.55	79.69	79.81	867704
2015-06-24	79.95	80.10	78.58	78.58	1190530
2015-06-25	78.67	78.68	77.63	77.63	1159514
2015-06-26	77.73	78.43	77.30	78.14	1214856
2015-06-29	78.06	78.43	76.63	76.69	892760
2015-06-30	77.90	77.90	76.41	76.72	939935
2015-07-01	75.92	77.92	75.50	77.92	912594
2015-07-02	78.31	79.01	77.53	77.80	692067
2015-07-06	77.42	78.47	77.42	77.99	725200
2015-07-07	78.49	79.46	78.33	79.18	940160
2015-07-08	78.75	79.51	78.48	78.60	413468
2015-07-09	78.94	79.52	78.10	78.29	528851
2015-07-10	78.77	79.29	78.30	78.50	713385
2015-07-13	78.45	79.48	77.81	78.26	793819
2015-07-14	78.40	78.72	77.83	78.42	481702
2015-07-15	78.28	78.78	78.01	78.59	472105
2015-07-16	78.91	79.97	78.76	79.38	514254
2015-07-17	79.30	79.43	78.48	78.64	1161911
2015-07-20	78.57	78.63	77.99	78.22	830685
2015-07-21	78.29	78.76	77.94	77.96	925178
2015-07-22	78.04	78.63	77.89	78.34	1086181
2015-07-23	78.20	78.23	76.89	77.49	715042
2015-07-24	77.36	77.93	77.11	77.61	595272
2015-07-27	77.51	78.37	77.45	77.83	788176
2015-07-28	77.77	78.12	77.36	77.80	498303
2015-07-29	77.76	78.64	77.10	78.43	693186
2015-07-30	78.39	78.51	77.69	77.93	454734
2015-07-31	78.92	79.29	78.52	78.84	1084316
2015-08-03	78.86	79.30	78.39	79.10	513863
2015-08-04	78.88	79.16	77.36	78.14	782467
2015-08-05	78.45	78.47	77.11	77.29	803044
2015-08-06	77.29	77.42	75.85	76.91	863916
2015-08-07	76.56	77.66	75.73	76.88	721946
2015-08-10	77.38	77.72	76.98	77.45	758627
2015-08-11	77.36	78.44	76.95	78.03	735443
2015-08-12	77.63	78.33	77.39	78.31	572315
2015-08-13	78.05	78.86	77.40	78.43	735762
2015-08-14	78.27	78.42	77.66	78.33	613754
2015-08-17	78.31	79.09	77.66	78.34	650148
2015-08-18	78.20	78.62	77.83	78.13	599456
2015-08-19	77.74	77.97	76.81	77.12	587756
2015-08-20	76.75	76.95	76.14	76.31	813291
2015-08-21	75.85	76.23	74.45	74.48	1148259
2015-08-24	74.48	74.78	70.42	70.66	1512289
2015-08-25	72.21	72.21	68.47	68.53	1191924
2015-08-26	69.70	71.35	69.05	71.21	1319962
2015-08-27	71.59	73.74	71.50	72.96	980749
2015-08-28	72.64	73.39	71.72	72.35	929853
2015-08-31	72.14	72.83	70.41	70.46	1183579
2015-09-01	69.34	70.41	68.84	69.48	1082529
2015-09-02	70.12	70.79	69.78	70.50	730723
2015-09-03	70.68	71.27	70.33	70.54	806096
2015-09-04	69.89	69.96	68.37	68.63	996308
2015-09-08	69.80	70.17	69.06	69.99	959635
2015-09-09	70.75	70.79	69.35	69.53	844996
2015-09-10	69.26	70.97	69.26	70.20	770879
2015-09-11	69.99	71.84	69.71	71.82	851497
2015-09-14	72.00	72.00	71.21	71.52	712478
2015-09-15	71.53	72.73	71.12	72.57	816886
2015-09-16	72.41	73.72	72.14	73.53	642969
2015-09-17	73.44	75.65	73.23	74.37	835729
2015-09-18	73.17	75.08	73.17	74.16	1499948
2015-09-21	74.39	75.17	74.07	74.62	656899
2015-09-22	74.08	74.46	73.35	73.57	873267
2015-09-23	73.61	74.22	73.17	73.85	567562
2015-09-24	73.52	73.97	72.75	73.21	799383
2015-09-25	73.86	74.16	72.94	73.63	510197
2015-09-28	73.06	73.33	72.12	72.46	725877
2015-09-29	72.48	73.39	72.37	73.24	613388
2015-09-30	73.81	73.99	72.60	73.07	1010165
2015-10-01	73.42	73.51	72.18	73.19	708412
2015-10-02	72.98	74.12	72.39	74.11	659266
2015-10-05	74.47	75.13	74.13	75.08	658199
2015-10-06	74.91	75.39	74.48	75.06	512603
2015-10-07	75.17	76.27	75.13	76.21	953099
2015-10-08	75.99	77.54	75.79	77.49	785225
2015-10-09	77.44	77.58	76.52	76.96	556752
2015-10-12	77.02	77.82	76.86	77.78	667413
2015-10-13	77.66	77.99	76.76	77.33	786256
2015-10-14	77.53	77.75	76.77	77.11	535343
2015-10-15	77.53	78.95	77.28	78.90	1098611
2015-10-16	79.33	79.85	79.05	79.42	682135
2015-10-19	79.32	81.03	79.20	81.00	777309
2015-10-20	80.61	81.29	79.88	80.43	777835
2015-10-21	80.72	81.06	79.83	79.86	534990
2015-10-22	80.18	81.31	79.97	80.98	821031
2015-10-23	80.90	81.45	79.84	80.44	1101393
2015-10-26	80.61	80.71	80.06	80.62	619425
2015-10-27	80.39	80.84	79.96	80.44	504473
2015-10-28	80.56	81.42	79.61	81.40	972571
2015-10-29	80.95	81.47	80.79	81.38	454135
2015-10-30	81.37	81.52	80.89	81.26	1477966
2015-11-02	81.27	83.57	79.45	83.57	935800
2015-11-03	83.45	83.45	79.77	81.46	1287240
2015-11-04	81.62	81.90	80.44	80.73	995186
2015-11-05	80.57	80.82	80.10	80.64	918861
2015-11-06	79.00	79.36	77.22	77.97	991075
2015-11-09	77.97	78.12	76.05	76.77	855418
2015-11-10	76.86	77.69	76.78	77.34	772541
2015-11-11	77.61	77.80	77.11	77.57	594948
2015-11-12	77.33	77.53	76.50	76.57	511507
2015-11-13	76.48	77.31	75.51	75.63	569619
2015-11-16	75.63	76.53	75.21	76.51	563279
2015-11-17	76.27	77.01	76.07	76.10	446783
2015-11-18	76.48	77.38	76.06	77.29	472394
2015-11-19	77.43	77.96	77.08	77.74	431015
2015-11-20	78.16	78.70	78.08	78.54	785582
2015-11-23	78.37	78.80	78.29	78.60	418456
2015-11-24	78.20	78.90	77.76	78.67	756728
2015-11-25	78.61	79.05	77.88	78.28	589678
2015-11-27	78.11	79.06	78.06	78.84	312553
2015-11-30	78.98	79.17	78.07	78.20	949055
2015-12-01	78.72	79.89	78.49	79.86	694522
2015-12-02	79.37	80.10	78.29	78.44	728607
2015-12-03	77.99	78.43	77.43	77.89	968795
2015-12-04	78.26	79.59	77.99	79.03	721778
2015-12-07	78.92	79.54	78.54	79.31	673574
2015-12-08	79.17	79.52	78.64	79.20	566324
2015-12-09	78.79	79.43	78.16	78.82	573671
2015-12-10	78.84	79.12	77.85	78.31	702271
2015-12-11	77.77	78.64	77.41	78.07	920995
2015-12-14	77.96	78.96	77.35	78.92	943727
2015-12-15	79.36	80.09	79.34	79.47	1026040
2015-12-16	79.81	81.23	79.30	80.94	984673
2015-12-17	80.88	81.89	80.35	80.35	956183
2015-12-18	80.05	80.22	78.77	78.79	1442961
2015-12-21	79.64	79.90	78.23	78.75	661216
2015-12-22	79.25	79.74	79.12	79.22	896382
2015-12-23	79.47	80.77	79.38	80.74	613137
2015-12-24	80.81	80.99	80.26	80.66	207282
2015-12-28	80.36	81.28	80.06	81.20	394939
2015-12-29	81.58	82.21	81.22	82.01	594467
2015-12-30	81.87	82.35	81.69	81.75	337348
2015-12-31	81.64	81.84	80.73	80.78	578472
2016-01-04	79.93	80.27	78.79	79.54	677867
2016-01-05	79.85	80.79	79.59	80.59	571153
2016-01-06	79.96	80.41	79.38	80.21	780035
2016-01-07	79.06	79.82	78.90	79.42	1129779
2016-01-08	79.47	79.98	77.53	77.70	678661
2016-01-11	77.96	79.16	77.23	77.32	920257
2016-01-12	77.70	77.70	75.93	76.19	973684
2016-01-13	76.30	76.66	74.98	75.10	848629
2016-01-14	75.37	75.81	74.46	74.79	820722
2016-01-15	74.98	74.98	73.21	73.41	1288924
2016-01-19	74.07	74.57	73.56	73.66	729768
2016-01-20	72.93	73.44	70.09	71.47	1255000
2016-01-21	71.85	72.58	70.97	71.80	852797
2016-01-22	72.76	73.99	72.75	73.36	1288854
2016-01-25	73.27	74.25	72.73	72.86	627446
2016-01-26	73.03	74.41	72.79	74.40	974475
2016-01-27	74.08	74.19	73.10	73.66	744996
2016-01-28	73.42	74.09	69.99	70.26	1899961
2016-01-29	71.12	72.06	69.47	71.49	3011935
2016-02-01	70.72	71.80	70.37	70.99	1474798
2016-02-02	70.71	72.49	68.67	68.89	1673029
2016-02-03	69.32	69.86	68.35	69.59	845275
2016-02-04	69.43	70.13	68.31	69.57	1096603
2016-02-05	69.27	69.75	68.05	68.09	1294146
2016-02-08	67.70	68.15	64.13	65.23	1465502
2016-02-09	64.80	65.63	64.16	65.00	1495661
2016-02-10	65.30	66.87	64.73	65.54	1272731
2016-02-11	64.54	65.39	63.77	64.77	2589303
2016-02-12	65.34	65.87	65.04	65.57	1272740
2016-02-16	66.21	66.89	65.51	66.61	2622522
2016-02-17	66.67	67.55	65.33	66.77	1962866
2016-02-18	66.68	68.59	66.37	68.13	1241521
2016-02-19	67.76	69.21	67.16	68.71	2065032
2016-02-22	69.23	70.72	69.23	70.56	1180262
2016-02-23	70.16	71.25	68.88	70.03	1187900
2016-02-24	69.69	70.09	68.77	69.38	791999
2016-02-25	70.00	70.58	68.95	69.83	1112964
2016-02-26	69.87	70.33	69.49	69.62	684331
2016-02-29	69.74	70.72	69.47	69.79	1060421
2016-03-01	70.25	72.16	70.11	72.14	1018546
2016-03-02	72.17	73.05	72.11	73.05	554148
2016-03-03	73.31	73.61	72.67	73.61	566790
2016-03-04	73.57	74.93	73.42	74.76	1023783
2016-03-07	74.11	74.52	73.68	74.24	600055
2016-03-08	74.00	74.07	72.35	72.44	1024063
2016-03-09	72.98	73.31	72.03	72.31	786571
2016-03-10	72.84	72.84	70.94	71.72	758570
2016-03-11	72.50	74.41	71.94	74.34	708628
2016-03-14	74.01	74.33	72.76	73.90	543487
2016-03-15	73.34	74.07	73.12	73.97	461440
2016-03-16	73.62	75.34	73.51	75.19	436320
2016-03-17	75.29	76.24	74.99	75.92	701669
2016-03-18	76.01	76.66	75.49	75.51	1223281
2016-03-21	75.39	75.96	74.68	74.89	673544
2016-03-22	74.73	75.04	74.30	74.70	561381
2016-03-23	74.65	75.17	73.65	73.68	676213
2016-03-24	73.18	73.81	72.68	73.75	556890
2016-03-28	73.82	74.77	73.47	74.53	476663
2016-03-29	74.35	76.36	73.65	76.33	613023
2016-03-30	76.44	76.83	75.87	75.94	541253
2016-03-31	75.93	76.48	75.75	76.31	778288
2016-04-01	75.92	76.91	75.57	76.54	690414
2016-04-04	76.54	77.03	76.54	76.69	521522
2016-04-05	76.35	76.78	75.96	76.12	665288
2016-04-06	76.01	77.01	75.11	76.85	616091
2016-04-07	76.52	76.67	75.24	75.72	487209
2016-04-08	76.18	77.20	76.18	76.52	389007
2016-04-11	76.97	77.39	76.41	76.48	470317
2016-04-12	77.06	78.83	76.98	78.30	1283645
2016-04-13	78.69	78.71	77.33	77.61	928836
2016-04-14	77.46	77.72	77.01	77.37	445589
2016-04-15	77.54	77.95	77.22	77.55	846114
2016-04-18	77.37	77.63	76.84	77.42	666903
2016-04-19	77.70	77.98	77.42	77.63	600966
2016-04-20	77.49	77.68	76.51	76.62	671051
2016-04-21	76.77	77.49	75.68	76.07	651265
2016-04-22	76.44	77.15	76.14	77.11	682267
2016-04-25	77.02	77.87	76.98	77.71	772849
2016-04-26	78.08	78.66	77.74	78.10	446749
2016-04-27	78.10	78.14	77.10	77.82	541449
2016-04-28	77.18	77.71	76.83	77.44	690978
2016-04-29	77.33	77.52	76.13	77.36	1137790
2016-05-02	77.66	79.20	77.66	78.74	727152
2016-05-03	77.01	77.39	75.62	76.51	1369917
2016-05-04	75.78	76.71	75.76	76.55	1057091
2016-05-05	76.48	77.07	76.14	76.98	1038871
2016-05-06	76.32	77.58	75.44	77.46	1371548
2016-05-09	77.55	78.37	77.05	78.30	1017978
2016-05-10	78.74	79.12	78.18	78.82	998546
2016-05-11	78.67	78.67	76.73	77.63	1447074
2016-05-12	77.95	78.54	77.25	78.14	1012704
2016-05-13	77.73	77.73	76.65	76.94	760565
2016-05-16	77.30	78.64	77.01	78.28	687178
2016-05-17	78.04	78.17	76.87	77.30	914916
2016-05-18	76.98	77.30	74.84	75.81	1352072
2016-05-19	74.92	75.39	72.84	74.88	744734
2016-05-20	75.36	75.93	74.72	75.10	759969
2016-05-23	75.28	75.56	74.61	75.31	650463
2016-05-24	75.81	76.85	75.81	76.78	1035613
2016-05-25	76.86	77.17	76.52	76.84	728666
2016-05-26	76.77	77.02	76.31	76.55	493566
2016-05-27	76.60	77.36	76.35	76.94	380951
2016-05-31	76.96	77.35	76.48	77.19	622580
2016-06-01	76.70	77.13	76.54	77.06	689024
2016-06-02	76.79	77.86	76.54	77.84	515865
2016-06-03	77.82	78.88	77.53	77.58	915928
2016-06-06	77.62	77.78	76.60	77.37	1869817
2016-06-07	77.37	77.89	77.10	77.40	550762
2016-06-08	77.49	78.15	77.23	77.94	708260
2016-06-09	77.71	78.67	77.42	78.54	811307
2016-06-10	78.12	78.46	77.36	77.59	858208
2016-06-13	77.66	78.19	77.15	77.28	892055
2016-06-14	77.26	77.81	76.76	77.43	1159558
2016-06-15	77.46	78.86	77.45	78.44	945831
2016-06-16	77.89	78.98	77.42	78.86	956869
2016-06-17	79.14	79.20	78.25	79.15	1211100
2016-06-20	79.79	80.35	78.18	78.26	1579357
2016-06-21	78.61	79.14	78.26	78.79	572773
2016-06-22	78.96	79.34	78.61	78.92	703430
2016-06-23	79.42	80.00	79.27	79.95	570798
2016-06-24	78.31	79.43	77.53	78.38	1570893
2016-06-27	77.78	77.98	76.39	77.30	812024
2016-06-28	77.77	78.58	77.59	78.55	1218722
2016-06-29	79.09	80.06	79.09	80.05	1115553
2016-06-30	80.27	80.92	79.63	80.91	1312270
2016-07-01	81.22	81.66	80.68	80.81	751793
2016-07-05	80.65	81.35	80.56	81.11	1053868
2016-07-06	80.94	81.06	80.14	80.19	1025374
2016-07-07	80.07	80.25	78.73	79.10	933084
2016-07-08	79.76	81.34	79.76	81.19	1308146
2016-07-11	81.52	81.70	79.89	81.49	1259202
2016-07-12	81.36	81.85	80.81	81.79	957072
2016-07-13	82.01	82.09	81.40	81.89	732056
2016-07-14	81.74	82.02	81.12	81.25	695975
2016-07-15	81.36	81.36	80.38	81.06	1279220
2016-07-18	81.16	81.48	80.27	81.34	1189248
2016-07-19	81.39	82.01	81.03	81.99	1166804
2016-07-20	81.95	81.95	81.40	81.62	1091945
2016-07-21	81.47	82.40	81.21	82.37	641689
2016-07-22	82.29	84.44	82.16	83.91	1131210
2016-07-25	84.11	84.72	83.85	84.65	933243
2016-07-26	84.73	84.78	83.99	84.33	629756
2016-07-27	84.15	84.42	83.51	84.25	736085
2016-07-28	84.16	85.72	84.10	85.27	762701
2016-07-29	85.25	86.97	85.18	86.80	991973
2016-08-01	86.57	87.84	86.20	87.03	1433066
2016-08-02	85.28	86.78	84.17	84.94	1286721
2016-08-03	84.94	85.59	84.30	84.86	1233126
2016-08-04	84.86	84.89	84.31	84.14	832398
2016-08-05	84.15	85.11	84.00	84.73	670984
2016-08-08	84.86	85.79	84.69	85.36	731149
2016-08-09	83.50	85.50	81.00	85.41	328278
2016-08-10	85.62	85.97	84.76	85.15	446092
2016-08-11	85.18	85.18	84.17	84.83	534101
2016-08-12	84.90	85.83	84.48	84.97	450418
2016-08-15	85.28	85.53	84.38	84.58	774273
2016-08-16	84.48	84.48	83.29	83.59	619470
2016-08-17	83.60	83.92	82.64	83.57	782697
2016-08-18	83.60	83.85	83.17	83.60	422959
2016-08-19	83.33	83.79	81.87	82.14	737303
2016-08-22	82.36	82.78	81.86	82.58	472816
2016-08-23	83.00	83.29	82.55	82.63	369723
2016-08-24	82.73	82.73	81.66	82.54	458594
2016-08-25	82.60	83.41	82.30	82.63	304765
2016-08-26	82.75	83.08	81.11	81.63	416043
2016-08-29	81.88	83.34	81.83	83.01	647473
2016-08-30	83.10	83.34	82.00	83.13	530365
2016-08-31	82.82	83.71	82.63	83.49	967772
2016-09-01	83.59	83.92	82.76	83.20	559600
2016-09-02	83.57	84.73	83.32	83.84	335847
2016-09-06	83.87	84.06	83.08	83.82	673626
2016-09-07	83.67	84.86	83.43	84.55	605751
2016-09-08	84.25	84.56	83.16	83.39	2003499
2016-09-09	82.63	82.68	80.37	80.37	1099290
2016-09-12	79.98	82.40	79.85	82.04	1199353
2016-09-13	81.32	81.63	79.30	79.40	886640
2016-09-14	79.46	79.80	78.92	79.11	581807
2016-09-15	79.05	79.72	78.54	79.59	673453
2016-09-16	79.17	79.86	78.84	79.72	1968313
2016-09-19	79.93	80.84	79.87	80.73	739443
2016-09-20	80.78	81.40	80.67	80.96	571418
2016-09-21	80.99	82.18	80.14	82.09	656165
2016-09-22	82.63	83.85	82.43	83.76	623152
2016-09-23	83.36	84.47	82.42	83.86	718250
2016-09-26	83.54	84.32	83.48	84.02	778263
2016-09-27	84.22	84.57	82.96	83.03	810742
2016-09-28	83.11	83.63	82.62	83.39	529064
2016-09-29	82.91	83.37	82.01	82.05	604517
2016-09-30	82.59	82.85	81.75	81.79	733134
2016-10-03	81.46	81.47	80.31	80.38	932628
2016-10-04	80.37	80.69	79.17	79.55	679086
2016-10-05	79.84	79.99	77.51	77.69	914166
2016-10-06	77.44	78.52	76.70	77.99	1006709
2016-10-07	78.50	79.28	77.37	77.83	552692
2016-10-10	77.99	78.69	77.69	78.04	417455
2016-10-11	77.77	78.37	76.74	76.98	908676
2016-10-12	77.15	77.34	76.31	77.07	879121
2016-10-13	76.69	77.70	76.54	77.30	964899
2016-10-14	77.47	78.22	76.93	76.98	935716
2016-10-17	77.14	77.73	76.86	77.07	618907
2016-10-18	77.90	78.27	77.19	77.67	515907
2016-10-19	77.52	77.83	76.94	77.65	635453
2016-10-20	77.74	77.94	76.65	77.12	949357
2016-10-21	76.51	77.07	76.31	76.81	534740
2016-10-24	77.32	77.74	76.35	76.61	579349
2016-10-25	76.58	76.78	75.76	76.16	537021
2016-10-26	76.86	76.93	74.79	75.29	787617
2016-10-27	75.26	75.42	73.46	74.16	876867
2016-10-28	74.40	74.96	73.40	73.71	981439
2016-10-31	74.19	75.14	73.57	74.98	1005299
2016-11-01	74.96	74.97	72.90	73.23	1400691
2016-11-02	73.20	73.49	70.96	70.45	1531495
2016-11-03	70.51	71.01	69.90	70.09	704639
2016-11-04	70.41	71.63	69.78	71.30	797892
2016-11-07	72.25	72.76	71.92	72.19	760076
2016-11-08	72.23	72.67	71.63	72.19	840970
2016-11-09	71.30	73.74	70.45	73.05	1687239
2016-11-10	73.11	75.40	71.22	74.71	2735979
2016-11-11	75.09	77.56	75.09	76.87	1789189
2016-11-14	76.77	80.13	76.58	79.43	2353594
2016-11-15	79.49	80.11	77.53	77.87	1438454
2016-11-16	77.80	77.80	76.21	76.94	1040939
2016-11-17	76.80	77.85	76.55	77.15	1151426
2016-11-18	77.11	77.61	76.77	77.23	1186937
2016-11-21	77.36	78.01	76.36	76.45	1111557
2016-11-22	76.69	78.05	76.21	77.87	927490
2016-11-23	77.32	78.04	76.92	77.98	872828
2016-11-25	77.99	78.88	77.85	78.32	388814
2016-11-28	78.10	80.25	78.10	79.14	1139423
2016-11-29	79.06	80.62	78.95	80.09	824110
2016-11-30	79.45	80.23	78.67	79.00	1600770
2016-12-01	79.03	79.70	78.36	78.82	1096596
2016-12-02	79.25	80.54	79.25	80.22	825075
2016-12-05	80.50	81.16	80.17	81.10	926162
2016-12-06	81.21	82.42	81.11	82.25	994677
2016-12-07	82.50	83.77	82.24	83.74	1191543
2016-12-08	83.52	84.50	82.38	83.76	906167
2016-12-09	83.80	84.55	82.92	83.42	640408
2016-12-12	83.23	84.91	82.96	84.80	1183116
2016-12-13	85.26	85.32	83.17	84.21	716353
2016-12-14	84.00	84.59	82.19	82.64	1453920
2016-12-15	82.79	83.60	81.68	82.00	985255
2016-12-16	82.77	84.49	82.50	83.52	1748789
2016-12-19	83.96	84.69	83.65	83.98	1123277
2016-12-20	83.92	84.83	83.82	84.61	761515
2016-12-21	84.93	85.59	83.12	83.28	1921008
2016-12-22	83.11	83.43	82.42	83.28	936294
2016-12-23	83.50	83.50	82.70	83.13	530961
2016-12-27	83.31	83.90	83.01	83.24	429844
2016-12-28	83.43	83.43	82.13	82.69	522043
2016-12-29	82.80	83.47	82.11	83.12	764853
2016-12-30	83.16	84.57	82.76	84.35	926445
2017-01-03	85.12	85.15	83.85	84.63	1076325
2017-01-04	84.81	87.28	84.56	86.97	1236399
2017-01-05	86.32	87.08	85.15	86.88	1004005
2017-01-06	86.62	87.09	86.31	86.72	1317466
2017-01-09	86.56	86.79	85.53	85.71	1247623
2017-01-10	85.54	85.80	84.69	84.86	748854
2017-01-11	84.86	85.20	83.98	84.09	657000
2017-01-12	84.06	84.77	83.63	84.51	812737
2017-01-13	84.55	85.05	83.79	84.28	678021
2017-01-17	84.34	85.25	84.18	85.19	1073130
2017-01-18	85.20	86.17	84.80	85.83	824606
2017-01-19	85.58	86.06	85.01	85.03	900838
2017-01-20	85.11	85.51	84.70	85.49	944062
2017-01-23	85.45	86.81	85.33	86.63	591429
2017-01-24	86.86	87.47	86.41	87.03	628170
2017-01-25	87.18	87.40	86.47	86.44	696478
2017-01-26	86.55	87.00	86.46	86.71	767848
2017-01-27	87.01	87.02	85.71	86.38	617321
2017-01-30	86.38	86.99	85.91	86.37	685550
2017-01-31	86.23	87.12	85.80	85.91	814629
2017-02-01	86.03	86.50	83.90	83.97	833913
2017-02-02	83.99	84.71	83.79	84.39	838475
2017-02-03	85.16	85.50	84.50	84.73	820505
2017-02-06	84.69	84.98	84.21	84.50	732243
2017-02-07	84.62	85.53	84.62	84.67	645385
2017-02-08	84.73	85.53	84.61	85.07	395436
2017-02-09	85.11	85.37	84.80	85.17	562370
2017-02-10	85.20	86.49	85.15	86.03	653754
2017-02-13	86.35	86.59	85.44	86.03	586311
2017-02-14	86.03	88.37	85.32	88.11	1369550
2017-02-15	88.02	88.31	87.42	88.12	881307
2017-02-16	87.98	88.99	87.67	88.88	909351
2017-02-17	88.85	89.03	87.72	88.73	764826
2017-02-21	88.74	89.77	88.33	89.58	748748
2017-02-22	89.78	90.29	87.86	88.77	656846
2017-02-23	88.88	89.25	88.47	88.86	599538
2017-02-24	88.89	89.24	88.44	89.00	739165
2017-02-27	89.19	89.80	88.74	89.44	956904
2017-02-28	89.28	89.33	88.24	88.79	900807
2017-03-01	88.77	89.00	88.11	88.31	1064594
2017-03-02	88.31	88.31	87.30	87.96	867191
2017-03-03	87.48	88.17	86.76	87.90	669303
2017-03-06	87.57	87.94	87.05	87.49	492801
2017-03-07	87.54	87.78	87.02	87.16	443743
2017-03-08	86.84	86.84	85.56	85.58	786711
2017-03-09	85.58	85.77	83.93	84.18	988886
2017-03-10	84.90	85.26	82.83	83.40	868075
2017-03-13	83.55	83.69	82.75	83.07	1155265
2017-03-14	83.08	83.47	82.38	82.80	901759
2017-03-15	82.99	85.14	82.99	84.67	870989
2017-03-16	84.66	85.16	84.18	84.29	625671
2017-03-17	84.49	85.58	84.20	84.96	1111899
2017-03-20	84.95	85.09	83.89	84.14	656791
2017-03-21	84.60	84.75	82.63	82.74	1244969
2017-03-22	82.93	82.93	81.41	82.00	1111563
2017-03-23	81.92	83.25	81.92	82.63	1658628
2017-03-24	82.75	83.22	81.41	81.56	905323
2017-03-27	81.43	81.83	80.49	81.01	1266962
2017-03-28	81.05	81.14	79.61	80.96	1161731
2017-03-29	80.78	81.08	80.34	80.57	983075
2017-03-30	80.32	81.16	79.93	81.11	873068
2017-03-31	81.07	81.66	80.61	81.07	945886
2017-04-03	81.10	81.99	80.82	81.53	1084821
2017-04-04	81.58	82.45	81.27	82.16	2245724
2017-04-05	82.21	82.70	81.24	81.47	1036836
2017-04-06	81.47	82.50	80.99	82.33	856113
2017-04-07	82.21	82.92	82.03	82.12	683033
2017-04-10	82.14	82.63	81.95	82.48	646024
2017-04-11	82.50	83.21	82.24	82.81	700701
2017-04-12	82.97	83.41	82.43	82.75	641092
2017-04-13	82.71	82.78	81.73	81.85	537544
2017-04-17	82.16	83.30	82.05	83.29	765623
2017-04-18	82.89	83.52	82.65	83.22	616229
2017-04-19	83.17	83.41	82.31	82.59	840769
2017-04-20	82.71	82.71	81.60	82.08	1136867
2017-04-21	81.98	82.29	81.77	82.11	723053
2017-04-24	82.61	82.86	80.20	80.64	1067858
2017-04-25	80.84	81.47	80.44	81.27	1064677
2017-04-26	81.03	81.45	78.85	78.87	1283253
2017-04-27	78.96	79.50	77.77	77.99	1209341
2017-04-28	77.90	77.97	77.24	77.78	940453
2017-05-01	78.09	78.09	77.04	77.81	1431644
2017-05-02	78.03	78.03	75.23	77.83	1935967
2017-05-03	77.96	78.10	76.26	75.96	1131034
2017-05-04	75.70	76.84	75.24	76.78	1462401
2017-05-05	76.86	77.49	76.27	77.34	831135
2017-05-08	77.51	77.68	75.95	76.44	750027
2017-05-09	76.34	76.42	75.62	76.27	1065957
2017-05-10	76.12	77.21	75.95	76.68	736325
2017-05-11	76.27	76.37	75.27	75.97	1121017
2017-05-12	75.89	76.06	75.29	75.39	760810
2017-05-15	75.39	76.12	75.13	75.46	707200
2017-05-16	75.60	75.63	75.01	75.24	1179023
2017-05-17	74.79	75.62	74.58	74.75	1164181
2017-05-18	74.75	75.80	74.52	75.03	1786182
2017-05-19	75.05	76.24	74.54	76.01	1101259
2017-05-22	76.09	76.39	74.96	75.26	1582165
2017-05-23	75.40	75.60	75.11	75.30	1023714
2017-05-24	75.51	75.60	75.14	75.45	602422
2017-05-25	75.49	75.80	74.99	75.12	535804
2017-05-26	75.23	75.49	74.37	74.77	846026
2017-05-30	74.75	75.25	74.39	74.47	675463
2017-05-31	74.67	74.68	73.80	74.51	1156390
2017-06-01	74.29	75.14	74.24	75.00	929424
2017-06-02	75.30	75.48	74.66	75.05	1174175
2017-06-05	75.00	75.42	74.59	75.37	700517
2017-06-06	75.33	75.51	73.69	73.75	1089634
2017-06-07	73.91	74.42	73.70	74.35	1216816
2017-06-08	74.49	74.71	73.97	74.47	929759
2017-06-09	74.42	75.93	74.19	75.68	920289
2017-06-12	75.59	77.28	75.59	77.07	1140126
2017-06-13	76.78	77.40	75.78	76.68	825911
2017-06-14	77.06	77.20	75.79	76.02	834594
2017-06-15	75.63	76.66	75.52	76.37	573955
2017-06-16	76.56	76.56	75.14	75.87	1351559
2017-06-19	75.85	75.85	74.94	75.46	854874
2017-06-20	75.56	75.77	74.75	75.46	706976
2017-06-21	75.53	75.85	74.17	74.89	755897
2017-06-22	74.83	76.10	74.50	75.59	868379
2017-06-23	75.84	76.50	75.80	76.11	1114201
2017-06-26	76.37	76.94	75.87	76.57	701510
2017-06-27	76.37	76.80	75.85	75.85	743517
2017-06-28	76.14	76.34	75.52	75.57	753635
2017-06-29	75.29	75.97	74.74	75.44	806319
2017-06-30	75.53	76.18	75.04	75.89	1172263
2017-07-03	76.37	77.65	76.08	77.45	624271
2017-07-05	77.37	77.40	75.99	76.05	916722
2017-07-06	75.82	75.97	74.40	74.66	1072839
2017-07-07	74.68	76.39	74.61	75.90	1522127
2017-07-10	76.75	77.06	75.11	75.57	1026235
2017-07-11	75.66	76.41	75.42	76.03	1031352
2017-07-12	76.41	77.61	76.41	76.96	774719
2017-07-13	77.11	77.79	76.81	77.22	568283
2017-07-14	77.49	78.22	77.36	77.50	984387
2017-07-17	77.60	78.59	77.07	78.42	1141568
2017-07-18	78.45	79.33	77.26	77.59	2481679
2017-07-19	77.53	80.59	77.50	80.56	2427848
2017-07-20	80.55	80.63	78.93	79.20	2259486
2017-07-21	79.15	79.40	78.25	78.69	1078221
2017-07-24	78.65	79.12	78.07	78.11	1216847
2017-07-25	78.47	78.58	77.81	78.11	847617
2017-07-26	78.02	78.37	77.74	78.06	485098
2017-07-27	77.89	79.01	77.25	78.99	962284
2017-07-28	79.05	79.06	78.36	78.96	898520
2017-07-31	79.01	79.66	78.30	79.35	1168195
2017-08-01	79.80	80.92	78.51	79.51	1719759
2017-08-02	79.13	80.25	78.68	78.16	1231598
2017-08-03	78.07	79.32	77.90	79.15	767428
2017-08-04	79.23	79.83	78.92	79.47	569376
2017-08-07	79.43	79.46	78.85	79.25	1478393
2017-08-08	79.08	79.40	78.17	78.50	1117562
2017-08-09	78.50	78.50	77.79	77.88	572116
2017-08-10	77.66	77.75	76.57	76.64	750430
2017-08-11	76.55	76.86	75.55	75.73	863171
2017-08-14	76.18	77.50	76.14	76.93	919758
2017-08-15	76.79	76.79	75.45	76.25	970206
2017-08-16	76.42	76.83	75.72	75.90	908216
2017-08-17	75.70	76.12	75.23	75.30	1116169
2017-08-18	75.04	75.32	73.48	73.91	1098317
2017-08-21	73.96	74.22	73.19	73.88	1029775
2017-08-22	74.06	74.25	73.02	73.38	1019110
2017-08-23	73.26	74.59	73.20	74.06	900267
2017-08-24	74.72	75.23	73.98	74.00	1505145
2017-08-25	74.16	75.09	73.79	74.70	1263129
2017-08-28	75.51	75.51	73.90	74.45	1200169
2017-08-29	74.36	74.50	73.68	74.16	649891
2017-08-30	73.53	74.50	73.17	74.26	1008888
2017-08-31	74.53	74.86	74.13	74.49	1249921
2017-09-01	74.52	75.20	74.21	74.99	616486
2017-09-05	75.19	75.43	73.84	74.35	659137
2017-09-06	74.68	75.12	74.28	74.37	1054861
2017-09-07	74.54	74.83	73.24	73.52	1176550
2017-09-08	73.37	74.47	73.37	73.90	1286575
2017-09-11	74.31	75.04	73.88	74.91	711553
2017-09-12	74.91	75.16	74.00	74.30	645834
2017-09-13	74.20	74.67	73.94	74.52	1308689
2017-09-14	74.48	75.66	74.31	75.18	1434956
2017-09-15	75.23	75.54	74.71	75.11	1704004
2017-09-18	75.07	75.36	74.46	74.56	1347897
2017-09-19	74.53	74.59	73.33	73.37	1382736
2017-09-20	73.37	73.86	72.77	73.83	1025271
2017-09-21	73.91	75.81	73.89	75.63	1270738
2017-09-22	75.64	76.09	75.26	75.66	2078848
2017-09-25	75.66	76.36	75.43	76.11	868962
2017-09-26	76.10	77.15	75.80	76.96	1570768
2017-09-27	76.80	77.02	76.45	76.85	1644685
2017-09-28	76.83	77.57	76.67	77.30	1266907
2017-09-29	77.20	77.49	76.32	76.88	1400437
2017-10-02	77.00	77.36	76.58	77.01	849606
2017-10-03	77.05	77.33	76.72	77.29	777232
2017-10-04	77.32	77.67	77.03	77.66	611026
2017-10-05	77.78	78.86	77.65	78.14	925139
2017-10-06	78.01	78.19	77.29	78.09	437727
2017-10-09	77.97	78.25	77.70	77.80	10835967
2017-10-10	78.89	79.71	78.32	78.93	1353837
2017-10-11	78.95	79.80	78.72	79.36	1078775
2017-10-12	79.30	79.59	78.90	79.57	806669
2017-10-13	79.97	80.30	79.42	79.89	610843
2017-10-16	79.86	79.96	78.89	78.93	921350
2017-10-17	78.64	79.15	78.18	78.28	704479
2017-10-18	78.22	78.51	76.77	77.00	1554666
2017-10-19	76.84	76.84	74.73	74.85	2365215
2017-10-20	74.72	74.92	73.66	74.50	1921264
2017-10-23	74.83	74.94	74.27	74.57	838150
2017-10-24	74.45	74.51	73.43	73.64	830340
2017-10-25	73.61	73.72	72.41	72.81	944321
2017-10-26	73.32	73.45	72.52	72.98	886461
2017-10-27	72.85	73.13	72.27	72.92	782877
2017-10-30	72.75	73.02	71.90	72.38	1217358
2017-10-31	73.45	75.07	72.37	74.86	1793805
2017-11-01	74.89	75.00	74.25	74.60	1122339
2017-11-02	74.57	74.83	73.60	73.43	1055213
2017-11-03	72.97	73.50	72.76	73.25	1033779
2017-11-06	73.54	74.52	73.41	74.25	1138632
2017-11-07	74.30	75.35	73.86	73.97	1014747
2017-11-08	74.00	74.75	74.00	74.24	1371996
2017-11-09	74.07	75.45	73.78	75.26	1699704
2017-11-10	74.87	76.19	74.87	75.61	763944
2017-11-13	75.46	76.07	75.26	75.97	792080
2017-11-14	75.93	76.36	75.61	76.14	1094594
2017-11-15	76.11	76.88	75.54	76.63	951364
2017-11-16	76.55	77.22	76.49	76.82	981208
2017-11-17	76.57	77.07	76.44	76.60	509762
2017-11-20	76.48	76.62	75.71	76.26	740585
2017-11-21	76.36	76.74	76.21	76.64	682149
2017-11-22	76.42	77.09	76.26	76.75	476991
2017-11-24	76.75	76.94	76.03	76.15	261028
2017-11-27	76.23	76.53	75.94	76.29	427944
2017-11-28	76.20	76.87	76.06	76.72	644043
2017-11-29	76.72	77.13	76.43	76.93	1347541
2017-11-30	77.45	77.84	77.14	77.62	1392291
2017-12-01	77.78	78.30	77.45	77.92	1027661
2017-12-04	77.65	77.93	76.77	77.32	2249498
2017-12-05	77.29	77.67	76.71	76.91	1005473
2017-12-06	77.06	77.07	75.83	76.42	2176732
2017-12-07	76.13	76.22	75.27	76.06	1483322
2017-12-08	76.29	76.99	75.90	76.99	953711
2017-12-11	77.02	77.32	76.69	77.01	892845
2017-12-12	77.30	78.02	77.04	77.71	908807
2017-12-13	77.82	78.31	77.38	77.42	1675935
2017-12-14	77.49	77.65	77.23	77.48	1221412
2017-12-15	77.83	78.21	77.29	77.84	2111131
2017-12-18	77.85	79.56	77.85	79.44	1424923
2017-12-19	79.40	79.52	77.67	78.18	1602643
2017-12-20	78.13	78.29	76.71	76.82	1599972
2017-12-21	77.14	77.35	76.91	77.13	985894
2017-12-22	77.39	77.45	76.87	77.20	483909
2017-12-26	77.35	77.74	77.10	77.57	305418
2017-12-27	77.86	77.94	77.39	77.76	422050
2017-12-28	77.75	78.10	77.32	78.07	426970
2017-12-29	78.19	78.39	77.84	78.18	527674
2018-01-02	78.31	78.31	77.15	77.32	744296
2018-01-03	77.43	77.60	76.88	77.10	618690
2018-01-04	76.79	77.09	74.68	74.80	997882
2018-01-05	75.00	75.55	74.57	75.44	732259
2018-01-08	75.29	75.59	74.50	74.58	842260
2018-01-09	74.65	74.75	73.68	73.73	857563
2018-01-10	73.12	73.37	72.12	72.66	1381873
2018-01-11	72.92	73.13	72.39	72.88	675990
2018-01-12	72.82	72.93	71.87	71.92	872607
2018-01-16	72.26	72.87	71.14	71.21	953354
2018-01-17	71.37	71.73	70.54	71.30	1324125
2018-01-18	70.99	71.53	70.40	71.34	1374375
2018-01-19	71.49	71.82	70.83	71.79	1571516
2018-01-22	72.02	73.21	72.00	73.12	960443
2018-01-23	73.08	73.62	72.89	73.49	992883
2018-01-24	73.30	73.63	72.03	72.74	1026587
2018-01-25	72.66	72.72	71.34	71.60	856980
2018-01-26	71.71	72.13	70.87	71.57	896844
2018-01-29	71.55	71.55	70.83	71.15	1201707
2018-01-30	70.76	71.20	70.01	70.20	1225965
2018-01-31	70.22	71.86	70.14	71.68	1281461
2018-02-01	71.71	71.88	70.25	70.49	1918055
2018-02-02	70.01	71.06	69.46	70.33	2462362
2018-02-05	70.16	70.80	67.58	67.58	2384652
2018-02-06	66.66	68.24	66.01	67.79	2255144
2018-02-07	67.56	69.16	67.28	67.30	1315552
2018-02-08	67.24	68.91	66.15	66.18	2656572
2018-02-09	66.49	68.26	65.64	67.69	1587841
2018-02-12	67.79	68.01	65.49	67.60	1579291
2018-02-13	67.54	67.98	66.15	67.46	2085212
2018-02-14	66.80	66.88	65.29	66.08	2126978
2018-02-15	66.18	67.26	66.03	67.15	1215754
2018-02-16	67.03	68.03	66.80	67.66	940982
2018-02-20	67.36	68.44	67.15	67.29	1441444
2018-02-21	67.03	67.41	65.16	65.19	1427354
2018-02-22	65.52	67.07	65.52	66.53	1178283
2018-02-23	66.91	67.69	66.17	67.67	565566
2018-02-26	67.68	68.18	67.27	68.10	678198
2018-02-27	68.14	68.48	66.21	66.40	1135981
2018-02-28	66.88	67.45	66.42	66.47	1963386
2018-03-01	66.17	67.30	65.90	66.30	978433
2018-03-02	66.00	66.46	65.41	66.39	973833
2018-03-05	66.00	67.69	65.97	67.22	1564734
2018-03-06	67.34	67.69	66.68	67.60	902761
2018-03-07	67.14	67.79	66.90	67.64	721911
2018-03-08	67.98	67.98	67.28	67.62	762596
2018-03-09	67.84	68.25	66.61	68.21	888645
2018-03-12	68.09	68.89	67.92	68.36	2132128
2018-03-13	68.44	68.77	67.85	68.22	743065
2018-03-14	68.43	68.50	67.69	68.22	856697
2018-03-15	68.42	68.76	68.00	68.62	683608
2018-03-16	68.69	69.66	68.45	69.51	1450256
2018-03-19	69.24	69.24	68.02	68.43	802069
2018-03-20	68.61	68.92	67.45	68.08	1526038
2018-03-21	68.09	68.36	67.33	67.64	737208
2018-03-22	67.41	68.43	67.10	67.16	1868694
2018-03-23	67.27	67.39	64.80	65.15	1527847
2018-03-26	65.70	66.01	64.47	65.16	988818
2018-03-27	65.11	67.08	64.13	65.96	1122598
2018-03-28	66.30	67.69	66.30	67.52	1224899
2018-03-29	67.60	67.97	67.03	67.30	853667
2018-04-02	67.41	67.71	66.35	66.80	1255446
2018-04-03	66.74	67.52	66.21	67.15	1121961
2018-04-04	66.72	67.70	66.52	67.43	1457048
2018-04-05	67.46	67.85	67.04	67.77	966483
2018-04-06	67.47	68.09	66.48	66.74	587702
2018-04-09	66.83	67.24	66.36	66.61	619116
2018-04-10	66.99	67.67	66.52	67.29	670689
2018-04-11	66.96	67.62	66.66	66.75	642279
2018-04-12	66.88	66.91	65.69	66.00	855945
2018-04-13	66.19	66.54	65.70	66.50	538973
2018-04-16	66.65	67.47	66.34	67.25	669513
2018-04-17	67.24	67.76	66.84	67.21	790353
2018-04-18	67.31	67.69	66.76	66.90	655461
2018-04-19	66.64	66.79	65.40	66.20	805064
2018-04-20	66.31	66.51	65.38	65.42	990696
2018-04-23	65.57	65.78	65.00	65.30	817222
2018-04-24	65.47	65.76	64.87	65.44	995659
2018-04-25	65.36	65.52	64.53	65.01	1082130
2018-04-26	65.12	66.53	65.10	66.03	872660
2018-04-27	65.97	68.36	65.92	67.89	1527496
2018-04-30	68.16	68.44	67.63	68.03	1464271
2018-05-01	68.21	70.52	68.05	70.21	2127451
2018-05-02	69.83	69.86	68.22	69.31	1173295
2018-05-03	69.15	69.91	69.05	68.76	607599
2018-05-04	68.67	69.85	68.66	69.63	716159
2018-05-07	69.91	70.84	69.77	70.42	1070800
2018-05-08	70.37	70.37	69.09	69.45	808872
2018-05-09	69.42	70.19	69.31	69.93	563372
2018-05-10	70.33	70.57	69.99	70.27	421384
2018-05-11	70.40	70.63	69.93	69.98	758992
2018-05-14	70.13	70.27	68.49	68.99	789253
2018-05-15	68.52	68.65	67.09	67.33	898611
2018-05-16	67.61	67.95	66.58	66.64	853983
2018-05-17	66.56	67.15	66.06	66.25	702496
2018-05-18	66.16	66.46	65.62	65.93	2200787
2018-05-21	66.13	66.82	65.54	66.39	838625
2018-05-22	66.34	67.48	66.05	67.31	1060372
2018-05-23	67.47	68.28	67.23	67.84	872186
2018-05-24	67.96	67.98	67.22	67.46	1195892
2018-05-25	67.60	67.93	67.44	67.71	612394
2018-05-29	67.51	67.77	66.80	67.46	667602
2018-05-30	67.52	69.46	67.18	69.44	1157081
2018-05-31	69.04	69.88	68.95	69.71	1619454
2018-06-01	69.73	70.92	69.56	70.66	1528025
2018-06-04	70.90	71.46	70.24	71.38	1243383
2018-06-05	71.51	72.60	71.27	71.34	1154619
2018-06-06	71.23	71.87	71.22	71.82	647850
2018-06-07	71.82	72.26	71.38	71.52	1976049
2018-06-08	71.54	71.77	71.19	71.60	632104
2018-06-11	72.23	72.77	71.80	72.68	896378
2018-06-12	72.41	73.10	72.19	72.70	869123
2018-06-13	72.88	72.98	71.17	71.39	947190
2018-06-14	71.51	72.07	71.36	71.94	831520
2018-06-15	71.95	72.71	71.75	72.02	1754974
2018-06-18	71.88	72.33	71.56	72.12	674162
2018-06-19	71.87	72.50	71.66	71.70	898950
2018-06-20	71.72	72.55	71.60	72.40	771184
2018-06-21	72.10	73.50	72.07	73.13	1266736
2018-06-22	72.89	73.94	72.89	73.65	1856160
2018-06-25	73.70	73.96	72.80	73.44	893963
2018-06-26	73.66	74.01	73.25	73.38	2197364
2018-06-27	73.48	73.98	72.95	72.97	1164408
2018-06-28	73.07	73.92	72.73	73.68	1147167
2018-06-29	73.48	74.28	73.04	73.92	1193117
2018-07-02	73.85	74.27	72.34	73.39	1107891
2018-07-03	73.53	74.94	73.30	74.28	466267
2018-07-05	74.40	75.17	74.06	75.08	968830
2018-07-06	75.31	76.10	74.92	75.14	758285
2018-07-09	75.26	75.26	73.81	74.22	768858
2018-07-10	74.22	74.62	73.74	73.97	694138
2018-07-11	73.95	74.25	73.53	73.69	617939
2018-07-12	73.91	74.30	73.50	73.99	611578
2018-07-13	73.98	74.39	73.72	73.92	541503
2018-07-16	74.02	74.11	73.13	73.68	520407
2018-07-17	73.96	73.96	72.23	72.31	930999
2018-07-18	72.41	72.68	71.66	72.00	728644
2018-07-19	72.02	73.26	71.63	72.96	717959
2018-07-20	72.71	73.02	72.09	72.19	679560
2018-07-23	72.00	72.02	70.77	71.74	481196
2018-07-24	71.73	72.19	71.23	71.86	1026859
2018-07-25	71.94	72.32	71.60	71.87	643144
2018-07-26	72.03	72.36	71.46	71.52	686066
2018-07-27	71.87	71.87	70.20	70.34	649143
2018-07-30	70.33	70.50	69.50	70.06	981358
2018-07-31	70.70	72.20	69.85	71.92	1153176
2018-08-01	71.20	72.32	71.10	72.23	804266
2018-08-02	72.00	72.25	71.69	71.06	762373
2018-08-03	71.38	72.01	71.20	72.01	422463
2018-08-06	72.02	72.58	71.89	72.55	671503
2018-08-07	72.52	72.90	72.01	72.80	588595
2018-08-08	72.91	73.21	72.58	73.01	760190
2018-08-09	73.02	73.33	72.71	73.29	673425
2018-08-10	73.02	73.46	72.75	72.75	776475
2018-08-13	72.85	73.16	72.31	72.46	778358
2018-08-14	72.48	73.54	72.39	73.50	561829
2018-08-15	73.40	75.02	73.21	74.95	1157105
2018-08-16	74.90	76.40	74.90	76.40	1094264
2018-08-17	76.31	77.11	76.28	76.89	1841027
2018-08-20	77.25	77.39	76.60	76.73	1267038
2018-08-21	76.51	76.59	75.77	75.85	982117
2018-08-22	75.76	76.05	75.54	75.93	610984
2018-08-23	76.02	76.38	75.66	76.08	619915
2018-08-24	75.94	76.99	75.83	76.77	771226
2018-08-27	76.75	76.82	75.51	75.81	774257
2018-08-28	75.76	77.41	75.71	77.38	937811
2018-08-29	77.41	77.59	76.49	76.87	949112
2018-08-30	77.15	77.18	76.47	76.80	621317
2018-08-31	76.97	77.12	76.56	77.00	648803
2018-09-04	76.81	77.12	75.24	75.45	661954
2018-09-05	75.20	77.14	75.03	76.46	1172792
2018-09-06	76.63	76.73	75.98	76.11	775247
2018-09-07	75.85	75.99	75.29	75.37	485081
2018-09-10	76.06	77.05	75.78	76.10	1177110
2018-09-11	75.70	76.20	75.49	75.73	781341
2018-09-12	75.84	76.15	75.37	75.68	590247
2018-09-13	75.99	75.99	75.17	75.49	756370
2018-09-14	75.34	75.34	74.31	75.02	749574
2018-09-17	75.06	75.30	74.70	75.25	851713
2018-09-18	75.20	75.32	74.47	74.72	713868
2018-09-19	74.88	75.02	73.75	73.93	774982
2018-09-20	73.98	74.49	73.43	74.46	1072794
2018-09-21	74.75	75.25	74.41	75.05	1793954
2018-09-24	74.85	75.12	73.08	73.52	784545
2018-09-25	73.58	74.01	73.22	73.51	973976
2018-09-26	73.63	73.63	71.90	71.96	725139
2018-09-27	72.14	72.60	71.81	71.95	932707
2018-09-28	71.97	73.05	71.97	73.00	1173456
2018-10-01	73.04	73.06	72.13	72.28	894033
2018-10-02	72.40	72.72	72.08	72.08	658612
2018-10-03	72.15	72.39	70.84	71.41	619303
2018-10-04	70.99	71.30	70.38	70.91	819790
2018-10-05	70.99	71.13	70.24	70.40	508629
2018-10-08	70.69	71.85	70.67	71.52	1083959
2018-10-09	71.44	71.81	70.97	71.40	1153811
2018-10-10	71.21	71.70	70.44	70.47	1266653
2018-10-11	70.59	70.59	67.76	67.80	1197227
2018-10-12	68.29	68.61	67.13	67.46	875811
2018-10-15	67.27	68.25	67.27	67.35	732688
2018-10-16	67.18	68.88	67.13	68.62	713302
2018-10-17	68.47	68.79	67.76	68.35	671097
2018-10-18	68.24	68.80	67.66	67.90	928407
2018-10-19	67.96	68.56	67.74	68.32	932776
2018-10-22	68.60	68.87	66.69	66.75	647884
2018-10-23	66.50	67.19	66.04	66.81	839785
2018-10-24	66.80	67.71	66.62	67.11	1149495
2018-10-25	67.18	68.61	66.85	68.07	858610
2018-10-26	67.71	67.92	66.50	67.02	919434
2018-10-29	67.60	68.45	67.55	68.23	958665
2018-10-30	69.06	69.48	67.27	67.97	1348413
2018-10-31	68.16	69.32	67.79	68.08	1583837
2018-11-01	68.30	68.30	67.40	67.49	839093
2018-11-02	67.65	67.65	66.02	66.82	838536
2018-11-05	67.13	68.33	67.13	67.62	797248
2018-11-06	67.75	68.99	67.72	68.96	1097055
2018-11-07	69.31	69.38	68.69	69.36	753032
2018-11-08	69.20	70.17	69.20	69.90	1010839
2018-11-09	69.89	70.21	69.47	70.06	843389
2018-11-12	70.06	70.79	70.00	70.17	1006828
2018-11-13	70.40	70.65	69.76	70.59	1225104
2018-11-14	71.00	71.44	70.67	71.31	1797879
2018-11-15	70.88	71.04	69.42	70.41	1630478
2018-11-16	70.15	71.14	70.10	71.14	1117767
2018-11-19	70.57	71.67	70.57	71.35	1126926
2018-11-20	71.18	71.41	70.04	70.13	1486207
2018-11-21	70.05	70.65	69.56	69.69	1003641
2018-11-23	69.72	69.92	68.95	69.40	317051
2018-11-26	69.86	69.86	68.94	69.46	862449
2018-11-27	69.44	69.60	68.74	69.34	949878
2018-11-28	69.29	70.59	69.16	70.58	1234411
2018-11-29	70.45	70.98	70.21	70.58	1264680
2018-11-30	70.83	72.06	70.62	71.96	1569827
2018-12-03	71.90	72.23	71.29	72.23	1384052
2018-12-04	72.10	72.50	70.59	70.81	1839324
2018-12-06	70.32	72.04	68.77	71.97	1467371
2018-12-07	71.80	71.90	70.41	70.66	819319
2018-12-10	70.81	70.81	69.31	70.15	777597
2018-12-11	70.55	71.11	69.90	69.98	609383
2018-12-12	70.58	70.70	68.31	68.44	1101259
2018-12-13	68.52	69.48	68.49	68.83	1007581
2018-12-14	68.57	68.88	68.14	68.36	992062
2018-12-17	68.49	68.75	65.64	65.80	1247209
2018-12-18	66.15	66.67	65.78	66.28	794850
2018-12-19	65.66	65.94	64.27	64.53	1193145
2018-12-20	64.48	64.69	62.81	63.43	1319012
2018-12-21	63.43	64.54	62.31	62.32	2016303
2018-12-24	62.31	62.59	60.19	60.19	632869
2018-12-26	60.35	62.21	59.48	62.20	973674
2018-12-27	61.66	61.94	60.01	61.85	1087037
2018-12-28	62.35	62.77	61.25	62.11	863335
2018-12-31	62.22	62.45	61.22	62.03	905469
2019-01-02	61.51	61.85	59.97	60.36	844523
2019-01-03	60.38	61.34	59.95	60.20	931296
2019-01-04	60.58	61.64	60.42	61.21	616542
2019-01-07	61.46	62.83	61.33	62.38	882835
2019-01-08	62.62	64.10	62.52	64.02	893271
2019-01-09	64.18	64.51	63.51	64.11	1113476
2019-01-10	63.92	65.25	63.64	65.03	1237545
2019-01-11	64.73	65.21	64.32	65.14	681170
2019-01-14	64.87	65.04	63.92	64.02	969343
2019-01-15	64.08	64.55	63.92	64.43	709898
2019-01-16	64.40	65.34	64.40	65.17	834722
2019-01-17	64.96	65.62	64.90	65.38	716505
2019-01-18	65.51	66.42	65.28	66.39	865105
2019-01-22	66.31	66.51	65.24	66.07	979052
2019-01-23	66.12	66.20	65.30	65.63	858548
2019-01-24	65.61	65.92	64.71	65.07	979740
2019-01-25	65.29	66.21	65.08	66.20	901786
2019-01-28	65.89	67.22	65.71	67.13	924832
2019-01-29	67.05	67.75	66.91	67.72	691811
2019-01-30	67.36	69.16	67.36	68.75	1142663
2019-01-31	68.58	70.05	68.21	69.91	2029213
2019-02-01	69.99	70.12	68.18	69.56	1502385
2019-02-04	69.50	70.23	68.82	70.21	937987
2019-02-05	70.19	70.54	69.74	70.50	1589486
2019-02-06	70.44	70.44	69.64	69.76	787844
2019-02-07	69.50	70.17	69.11	69.85	1377092
2019-02-08	69.72	70.54	69.52	69.90	1372667
2019-02-11	69.98	70.17	69.52	70.07	1569551
2019-02-12	68.81	70.09	68.38	68.60	2039356
2019-02-13	68.51	69.07	68.20	68.89	1177837
2019-02-14	68.77	68.86	68.06	68.27	818827
2019-02-15	68.74	68.84	68.38	68.80	1448447
2019-02-19	68.85	69.04	68.58	68.79	1062491
2019-02-20	68.76	68.76	67.72	67.98	1024049
2019-02-21	67.80	68.51	67.35	68.42	540157
2019-02-22	68.75	69.32	68.41	68.89	535496
2019-02-25	69.14	69.24	68.20	68.25	606814
2019-02-26	68.42	68.42	67.53	67.58	760730
2019-02-27	67.24	67.41	66.31	66.88	984321
2019-02-28	66.80	68.41	66.75	67.31	1540630
2019-03-01	67.36	67.47	66.19	66.83	1126545
2019-03-04	67.18	67.65	66.66	67.59	786163
2019-03-05	67.45	68.10	67.35	67.89	463885
2019-03-06	68.05	68.65	67.92	67.98	572294
2019-03-07	68.03	68.30	67.19	67.59	788135
2019-03-08	67.38	68.01	67.23	67.64	581179
2019-03-11	67.86	68.57	67.52	68.55	479445
2019-03-12	68.75	69.41	68.75	69.12	586331
2019-03-13	69.20	69.71	69.03	69.08	616120
2019-03-14	69.29	69.29	68.41	68.46	1149846
2019-03-15	68.46	68.74	67.19	67.29	1774171
2019-03-18	67.45	67.60	66.49	66.82	915861
2019-03-19	67.12	67.32	66.27	66.57	878914
2019-03-20	66.43	66.98	65.91	66.54	816755
2019-03-21	66.49	67.78	66.39	67.56	1073440
2019-03-22	67.74	68.11	66.71	66.82	1005354
2019-03-25	66.85	66.99	66.40	66.49	1100666
2019-03-26	66.84	67.29	66.63	67.22	931418
2019-03-27	67.37	67.50	66.50	66.76	1017683
2019-03-28	66.91	67.61	66.79	67.52	838422
2019-03-29	67.57	67.90	67.35	67.44	1132813
2019-04-01	67.60	67.82	66.66	67.62	604257
2019-04-02	67.72	68.68	67.24	68.58	675937
2019-04-03	68.61	69.03	68.24	68.85	662414
2019-04-04	69.07	69.24	68.58	69.16	589268
2019-04-05	69.16	69.60	68.92	69.57	644712
2019-04-08	69.80	69.87	68.45	68.56	946163
2019-04-09	68.47	68.47	67.69	67.85	979432
2019-04-10	67.77	68.19	67.31	67.89	1152853
2019-04-11	68.13	68.49	67.60	67.75	710116
2019-04-12	67.73	68.38	67.27	68.34	720001
2019-04-15	68.56	68.59	67.49	67.91	559319
2019-04-16	68.06	68.06	66.05	66.53	1173035
2019-04-17	66.52	66.65	65.67	66.21	1122053
2019-04-18	66.25	67.03	66.11	67.01	1158982
2019-04-22	67.41	68.41	67.25	68.02	2516873
2019-04-23	68.18	69.76	67.82	69.73	1509114
2019-04-24	69.92	70.45	69.74	69.82	780406
2019-04-25	69.45	69.60	69.14	69.31	566368
2019-04-26	69.47	70.02	69.28	69.85	440635
2019-04-29	69.58	69.94	68.60	68.70	944111
2019-04-30	68.88	69.54	67.97	69.14	1387470
2019-05-01	69.08	69.75	68.79	69.16	1311938
2019-05-02	69.22	69.50	67.87	67.30	1186892
2019-05-03	67.58	67.82	66.81	67.29	1388111
2019-05-06	67.07	67.37	66.55	67.09	1197904
2019-05-07	66.86	67.05	66.08	66.62	2858893
2019-05-08	66.61	67.20	65.97	66.00	1132012
2019-05-09	65.70	66.41	65.20	66.26	1165211
2019-05-10	66.19	66.87	65.68	66.70	870810
2019-05-13	66.00	66.41	65.83	66.09	1060531
2019-05-14	66.35	66.84	66.13	66.34	1417089
2019-05-15	66.30	66.91	65.80	66.74	1169675
2019-05-16	66.68	67.40	66.68	67.06	575164
2019-05-17	66.67	67.12	66.24	66.99	828472
2019-05-20	67.04	67.23	65.78	66.02	557016
2019-05-21	66.21	66.82	66.21	66.52	965079
2019-05-22	66.62	67.22	66.50	67.17	785938
2019-05-23	66.81	67.22	66.44	67.19	840350
2019-05-24	67.48	67.88	67.28	67.68	782868
2019-05-28	67.96	68.49	67.35	67.35	1392021
2019-05-29	67.40	67.40	66.12	66.41	915731
2019-05-30	66.49	67.16	66.35	66.45	733347
2019-05-31	66.03	66.64	65.68	66.23	854736
2019-06-03	66.47	66.80	65.86	66.61	1069062
2019-06-04	66.64	66.93	66.12	66.50	740811
2019-06-05	66.82	68.11	66.82	68.09	672193
2019-06-06	68.18	68.44	67.72	68.18	691008
2019-06-07	68.54	68.85	68.32	68.37	549629
2019-06-10	68.57	68.76	67.02	67.40	749205
2019-06-11	67.46	67.84	66.32	66.69	823861
2019-06-12	66.83	67.40	66.25	66.73	747416
2019-06-13	66.88	67.27	66.49	66.83	711338
2019-06-14	66.62	66.92	65.98	66.20	1215559
2019-06-17	66.44	67.43	66.33	67.25	573233
2019-06-18	67.64	68.26	66.47	66.77	827294
2019-06-19	66.66	67.52	66.17	67.11	808208
2019-06-20	67.41	67.88	67.27	67.52	692541
2019-06-21	67.38	67.38	66.07	66.77	1509632
2019-06-24	67.00	67.24	65.54	65.61	690640
2019-06-25	65.66	65.82	64.53	64.56	729356
2019-06-26	64.56	64.56	62.87	63.12	2196121
2019-06-27	63.36	64.14	63.12	63.68	754784
2019-06-28	63.68	64.52	63.68	64.10	1229231
2019-07-01	64.67	64.67	63.49	64.22	627261
2019-07-02	64.40	65.30	64.23	65.15	721320
2019-07-03	65.28	65.79	65.28	65.50	361595
2019-07-05	65.00	65.70	64.38	65.52	443058
2019-07-08	65.40	65.70	65.21	65.66	717751
2019-07-09	65.77	66.22	65.51	66.01	804822
2019-07-10	66.42	66.72	65.72	66.30	788062
2019-07-11	66.24	66.24	65.06	65.48	834069
2019-07-12	65.57	65.79	65.26	65.60	585357
2019-07-15	65.77	65.88	65.32	65.52	949276
2019-07-16	65.44	65.66	65.23	65.49	1107040
2019-07-17	65.48	65.60	64.62	65.05	729692
2019-07-18	64.78	65.31	64.28	65.06	844624
2019-07-19	65.18	65.29	63.92	63.92	863650
2019-07-22	63.94	63.94	62.99	62.99	723366
2019-07-23	63.10	63.97	62.97	63.68	1100056
2019-07-24	63.77	64.37	63.36	63.89	2224170
2019-07-25	63.87	63.89	63.30	63.59	733265
2019-07-26	63.59	64.14	63.20	63.92	1255712
2019-07-29	64.13	65.00	63.98	64.24	934403
2019-07-30	65.24	65.26	64.11	64.51	1652064
2019-07-31	64.57	64.81	63.58	64.32	1838222
2019-08-01	64.32	64.81	63.39	62.86	1350371
2019-08-02	62.88	63.38	62.66	62.85	1273340
2019-08-05	62.40	62.50	60.16	61.04	1596141
2019-08-06	61.17	61.62	60.60	60.87	1696149
2019-08-07	60.46	61.43	59.84	60.89	1186762
2019-08-08	60.99	62.48	60.62	62.43	1102891
2019-08-09	62.33	62.50	61.63	61.93	1354469
2019-08-12	61.65	61.84	60.97	61.16	1647902
2019-08-13	61.14	61.91	61.00	61.48	1374463
2019-08-14	61.04	61.29	60.06	60.19	1122261
2019-08-15	60.30	60.95	59.99	60.32	1013534
2019-08-16	60.35	61.46	60.19	61.25	3481319
2019-08-19	61.77	61.84	61.33	61.39	1234095
2019-08-20	61.05	61.26	60.31	60.34	1324049
2019-08-21	60.58	60.83	60.12	60.14	847917
2019-08-22	60.08	60.42	59.61	60.20	923860
2019-08-23	60.00	60.50	58.61	58.81	1091027
2019-08-26	59.20	59.58	58.60	59.46	2018818
2019-08-27	59.90	60.32	59.15	59.24	1576670
2019-08-28	59.14	59.65	59.05	59.48	840585
2019-08-29	59.88	60.31	59.63	60.27	704504
2019-08-30	60.53	60.64	60.00	60.47	931014
2019-09-03	60.34	61.22	60.03	61.21	908727
2019-09-04	61.61	61.82	60.99	61.52	964883
2019-09-05	61.57	61.97	60.81	61.92	1181938
2019-09-06	62.04	63.13	62.01	62.75	1272740
2019-09-09	62.59	62.86	61.37	62.82	1389281
2019-09-10	62.68	63.66	62.03	63.66	1511988
2019-09-11	63.64	64.42	63.22	64.25	1263410
2019-09-12	64.48	64.69	63.11	64.13	1665587
2019-09-13	64.31	64.82	62.99	63.47	1309634
2019-09-16	63.43	63.95	62.92	63.91	1231535
2019-09-17	64.00	64.00	63.22	63.33	1080368
2019-09-18	63.47	63.47	62.48	62.92	896996
2019-09-19	63.25	63.25	62.63	62.78	2267263
2019-09-20	62.55	63.37	62.34	62.62	4935773
2019-09-23	62.21	63.12	62.05	62.85	1104223
2019-09-24	63.09	63.24	61.71	62.17	1287764
2019-09-25	62.27	63.51	62.27	63.35	998718
2019-09-26	63.63	63.87	63.26	63.69	1137389
2019-09-27	63.94	64.06	63.21	64.06	1374867
2019-09-30	64.07	64.51	63.41	63.67	2086389
2019-10-01	63.80	63.88	62.33	62.76	1009109
2019-10-02	62.49	63.00	62.33	62.75	1273991
2019-10-03	62.80	63.50	62.36	63.43	1495750
2019-10-04	63.59	64.05	63.30	64.04	1278407
2019-10-07	63.79	64.19	63.55	63.58	1025453
2019-10-08	63.39	63.52	62.81	62.81	908836
2019-10-09	63.23	63.24	62.41	62.46	562860
2019-10-10	62.52	62.69	62.08	62.19	710040
2019-10-11	62.37	63.24	62.24	62.64	686959
2019-10-14	62.64	62.64	61.78	62.19	428156
2019-10-15	62.23	63.53	62.07	63.46	1637729
2019-10-16	63.35	63.67	62.72	62.95	968882
2019-10-17	62.91	63.00	62.04	62.64	818158
2019-10-18	62.55	62.62	61.99	62.42	705886
2019-10-21	62.48	63.39	62.45	63.38	733795
2019-10-22	63.45	63.81	62.74	63.65	630217
2019-10-23	63.72	64.71	63.24	64.71	800932
2019-10-24	64.93	64.97	64.33	64.52	804450
2019-10-25	64.50	64.86	64.23	64.28	998735
2019-10-28	64.33	64.45	63.38	64.04	1127824
2019-10-29	63.79	65.49	63.74	65.15	1495710
2019-10-30	65.15	66.82	64.99	66.71	1096072
2019-10-31	66.65	66.65	65.42	64.97	1238895
2019-11-01	65.05	65.32	64.03	64.97	976718
2019-11-04	64.82	65.90	64.82	65.77	778747
2019-11-05	65.56	65.74	65.13	65.36	1097944
2019-11-06	65.42	65.99	64.93	65.26	698898
2019-11-07	65.16	65.36	64.70	64.95	1475041
2019-11-08	64.87	66.00	64.84	65.77	869881
2019-11-11	65.58	66.01	65.20	65.70	570862
2019-11-12	65.56	66.17	64.59	64.68	847578
2019-11-13	64.72	65.22	64.41	64.87	848441
2019-11-14	65.00	65.39	64.80	65.37	1200218
2019-11-15	65.59	65.89	65.24	65.39	986260
2019-11-18	65.48	65.53	64.94	65.09	815209
2019-11-19	65.19	65.24	64.17	64.53	737855
2019-11-20	64.31	64.44	63.57	63.96	853488
2019-11-21	63.73	63.73	62.71	63.22	939048
2019-11-22	63.30	63.45	62.50	63.09	752188
2019-11-25	63.33	63.96	63.18	63.57	918080
2019-11-26	63.79	64.42	63.53	64.38	1361203
2019-11-27	64.37	64.57	64.15	64.47	779043
2019-11-29	64.48	64.99	64.33	64.57	489035
2019-12-02	64.51	64.61	63.35	63.37	901110
2019-12-03	63.19	64.33	62.97	64.23	1005155
2019-12-04	64.14	65.07	63.97	64.55	955035
2019-12-05	64.48	64.48	64.03	64.45	691718
2019-12-06	64.61	66.03	64.61	65.56	1688058
2019-12-09	65.62	66.28	65.33	65.95	858902
2019-12-10	66.00	66.73	65.95	66.65	1678918
2019-12-11	66.94	66.95	65.37	65.61	1458065
2019-12-12	65.46	65.92	64.41	65.04	1078141
2019-12-13	65.31	65.51	64.55	65.27	990296
2019-12-16	65.54	65.70	64.60	65.39	890850
2019-12-17	65.78	65.83	64.78	65.00	1020737
2019-12-18	65.26	66.66	64.99	66.20	1682253
2019-12-19	66.19	67.41	66.04	67.27	2323883
2019-12-20	67.46	67.84	66.88	66.91	2477609
2019-12-23	67.30	67.37	66.74	67.01	883718
2019-12-24	67.08	67.54	67.03	67.21	357830
2019-12-26	67.16	67.95	67.16	65.96	705757
2019-12-27	66.04	66.18	65.44	65.89	985189
2019-12-30	65.89	65.92	65.21	65.64	827392
2019-12-31	65.45	66.55	65.35	66.50	1279029
2020-01-02	66.72	66.90	65.19	65.50	1757485
2020-01-03	65.08	66.09	64.79	66.01	1110713
2020-01-06	65.81	66.99	65.74	66.87	891152
2020-01-07	66.66	66.78	65.90	66.06	804222
2020-01-08	66.17	66.35	65.62	65.92	960066
2020-01-09	65.92	66.13	65.62	66.11	672719
2020-01-10	66.27	66.52	66.03	66.43	619304
2020-01-13	66.53	67.28	66.44	67.01	1009214
2020-01-14	66.87	67.04	66.27	66.93	1030803
2020-01-15	67.11	67.51	66.78	67.02	1110832
2020-01-16	67.10	67.34	66.87	67.27	1006096
2020-01-17	67.30	67.65	67.05	67.20	886749
2020-01-21	67.21	67.97	67.05	67.78	1126615
2020-01-22	67.90	68.23	67.52	67.62	789527
2020-01-23	67.50	68.68	67.41	67.95	769102
2020-01-24	68.06	68.06	66.91	67.31	1252588
2020-01-27	66.82	67.08	65.99	66.17	2237875
2020-01-28	66.26	66.92	66.20	66.40	1415663
2020-01-29	66.61	66.92	66.39	66.51	1352044
2020-01-30	66.27	66.68	66.04	66.38	1012516
2020-01-31	66.40	66.55	65.39	65.77	3490663
2020-02-03	66.01	66.53	65.18	65.26	1571397
2020-02-04	65.51	66.52	65.51	66.14	810905
2020-02-05	66.36	66.96	66.12	66.48	893733
2020-02-06	66.84	66.98	66.25	66.69	1376013
2020-02-07	66.71	66.71	66.26	66.34	1163313
2020-02-10	66.55	66.63	66.05	66.22	1187402
2020-02-11	66.43	67.16	66.43	67.14	1013776
2020-02-12	67.25	67.75	67.02	67.36	901083
2020-02-13	67.11	67.85	67.11	67.70	899613
2020-02-14	67.79	67.89	67.39	67.89	657748
2020-02-18	67.89	67.98	67.17	67.78	1049145
2020-02-19	68.14	68.50	63.95	64.38	2738795
2020-02-20	63.78	64.43	62.29	64.28	2317466
2020-02-21	64.16	64.28	63.36	63.85	1609257
2020-02-24	63.21	63.42	61.63	62.37	2208535
2020-02-25	62.59	62.59	58.63	58.91	2248454
2020-02-26	59.17	59.44	57.45	57.50	1649900
2020-02-27	56.51	56.98	54.43	54.43	2189843
2020-02-28	53.38	54.26	51.72	53.58	3690460
2020-03-02	53.94	55.59	53.28	55.58	2037757
2020-03-03	55.43	56.82	54.11	54.54	2418868
2020-03-04	55.36	56.11	54.75	55.96	1790524
2020-03-05	54.87	54.94	52.65	53.03	1581778
2020-03-06	51.69	52.53	51.06	52.35	1998160
2020-03-09	49.40	49.47	47.01	47.03	2126803
2020-03-10	48.35	50.43	46.42	50.41	1842769
2020-03-11	48.96	49.28	46.84	47.45	2388510
2020-03-12	44.18	45.40	42.10	42.66	2529797
2020-03-13	45.25	45.41	40.49	44.23	3626137
2020-03-16	41.00	41.27	33.31	33.48	3193454
2020-03-17	34.37	36.12	33.50	35.33	3749894
2020-03-18	32.97	33.38	28.53	31.09	3679313
2020-03-19	30.10	35.00	30.07	32.90	3408532
2020-03-20	33.38	34.44	29.06	29.66	4808737
2020-03-23	29.58	31.08	27.64	30.61	3718414
2020-03-24	32.60	34.71	31.87	33.90	3124104
2020-03-25	34.44	37.00	31.59	34.55	3583903
2020-03-26	35.21	37.29	33.89	37.04	2902418
2020-03-27	35.58	38.60	34.70	37.70	2785724
2020-03-30	37.69	37.87	35.57	37.60	2471711
2020-03-31	37.21	37.55	35.24	36.21	3675713
2020-04-01	34.19	35.20	32.44	33.66	3344462
2020-04-02	32.52	33.68	30.31	31.36	3714497
2020-04-03	31.00	32.64	30.63	31.89	3226390
2020-04-06	34.06	34.33	32.76	33.60	3271059
2020-04-07	35.59	38.18	35.00	37.30	4484100
2020-04-08	37.73	40.80	36.99	40.48	3078574
2020-04-09	41.43	44.63	41.17	43.48	2965637
2020-04-13	43.09	43.56	41.14	42.09	1607167
2020-04-14	42.83	44.60	42.83	44.21	1888796
2020-04-15	42.28	43.16	41.60	42.44	1708513
2020-04-16	42.54	42.97	40.30	40.30	3365932
2020-04-17	41.49	42.50	40.88	42.05	2783285
2020-04-20	40.98	41.05	37.81	38.15	3469088
2020-04-21	36.76	38.10	36.00	36.07	3006982
2020-04-22	36.84	37.54	36.18	37.21	2639777
2020-04-23	37.42	38.08	37.08	37.48	1887517
2020-04-24	37.86	38.10	36.71	37.77	2085538
2020-04-27	38.26	40.31	37.86	40.09	1874313
2020-04-28	41.45	42.41	41.08	41.56	2118236
2020-04-29	43.11	45.20	42.41	44.29	2788830
2020-04-30	43.24	44.51	42.70	43.82	2472222
2020-05-01	42.52	42.98	41.72	42.00	2148004
2020-05-04	41.01	41.35	39.64	39.92	2792726
2020-05-05	40.55	41.57	38.76	38.85	3528383
2020-05-06	37.08	38.11	35.96	35.97	3575465
2020-05-07	36.42	38.18	36.42	37.03	2492317
2020-05-08	38.03	39.45	37.84	39.41	2922933
2020-05-11	38.83	38.90	36.68	36.74	2819051
2020-05-12	36.81	37.25	35.45	35.53	3244351
2020-05-13	35.01	35.14	32.06	32.30	4502777
2020-05-14	32.00	35.10	30.82	35.01	5996742
2020-05-15	34.96	35.52	33.65	35.32	7019055
2020-05-18	37.14	39.02	37.14	37.87	2943860
2020-05-19	37.63	38.55	36.81	37.46	2165396
2020-05-20	38.06	38.09	36.42	36.64	3967506
2020-05-21	36.35	37.18	35.52	35.75	4018567
2020-05-22	35.77	36.27	33.97	34.15	2521987
2020-05-26	35.79	38.21	35.79	37.68	2871402
2020-05-27	39.21	39.95	38.28	39.50	3084377
2020-05-28	39.05	39.34	37.59	37.90	2075449
2020-05-29	37.31	37.53	36.06	36.21	4058873
2020-06-01	36.16	38.75	36.02	38.13	2483779
2020-06-02	39.01	40.06	38.73	39.51	2143047
2020-06-03	40.35	42.36	40.35	41.30	3359034
2020-06-04	41.09	41.61	40.02	41.31	4316618
2020-06-05	44.22	44.66	43.27	43.76	6423329
2020-06-08	45.14	45.96	44.85	45.94	4258162
2020-06-09	44.50	45.26	43.52	45.10	2428011
2020-06-10	44.81	44.81	41.49	42.29	3106678
2020-06-11	39.55	40.71	38.52	38.86	3173235
2020-06-12	41.01	41.32	38.40	40.17	1921239
2020-06-15	38.32	40.45	38.15	40.20	2706339
2020-06-16	42.45	42.54	40.50	41.41	2807652
2020-06-17	41.59	41.72	39.88	39.96	1439206
2020-06-18	39.41	40.30	39.01	40.04	1391751
2020-06-19	40.71	40.72	38.63	39.15	4168779
2020-06-22	38.91	39.47	38.31	39.16	2225531
2020-06-23	39.69	39.72	38.44	39.15	2272412
2020-06-24	38.44	38.44	36.37	37.78	2825932
2020-06-25	37.15	38.18	37.07	37.91	2245625
2020-06-26	37.49	37.99	36.37	36.64	2691429
2020-06-29	37.15	38.59	36.25	38.58	1600238
2020-06-30	38.44	38.83	37.59	38.21	1654552
2020-07-01	38.30	39.48	38.15	38.63	1001341
2020-07-02	39.74	39.98	37.98	38.12	1059003
2020-07-06	39.22	39.38	37.19	37.69	2116204
2020-07-07	37.09	37.09	35.79	35.81	1486706
2020-07-08	35.80	36.33	35.32	35.86	2982602
2020-07-09	35.64	35.78	34.30	34.92	1845212
2020-07-10	34.74	36.14	34.74	36.00	1513348
2020-07-13	36.27	37.57	35.49	36.80	2069201
2020-07-14	36.60	37.74	36.36	36.67	1913773
2020-07-15	37.53	38.21	37.00	38.15	1843592
2020-07-16	37.94	38.13	36.91	37.07	1762301
2020-07-17	37.10	37.39	36.44	36.59	1161633
2020-07-20	36.17	36.53	34.57	35.00	1894425
2020-07-21	35.41	36.34	35.02	35.46	1508990
2020-07-22	35.26	36.83	34.81	36.25	1839261
2020-07-23	36.00	36.29	35.07	35.67	1472115
2020-07-24	35.60	36.09	34.74	35.01	1387865
2020-07-27	34.72	34.78	33.88	34.76	2339134
2020-07-28	34.73	36.64	34.58	36.21	1984238
2020-07-29	36.54	36.66	34.71	36.23	1548466
2020-07-30	35.60	35.71	34.38	35.24	1700777
2020-07-31	35.07	35.07	33.85	34.52	3944711
2020-08-03	34.37	34.39	32.84	34.02	2414430
2020-08-04	34.60	37.05	34.43	36.03	3235099
2020-08-05	36.07	36.47	34.88	35.21	1790711
2020-08-06	34.89	35.99	34.76	35.22	1877784
2020-08-07	34.90	35.57	34.55	35.55	2108228
2020-08-10	35.79	37.81	35.79	37.18	2065937
2020-08-11	37.78	38.40	36.84	37.06	1500033
2020-08-12	37.41	37.53	36.11	36.81	1008294
2020-08-13	36.48	36.81	35.34	35.38	1859970
2020-08-14	35.25	36.21	35.19	35.58	1641217
2020-08-17	35.61	35.61	34.58	35.18	1772642
2020-08-18	35.08	35.24	34.26	34.68	1484716
2020-08-19	34.73	35.07	34.18	34.21	1772187
2020-08-20	34.06	35.17	33.85	34.72	1618129
2020-08-21	34.78	35.48	34.64	35.46	2105004
2020-08-24	35.30	37.05	34.90	36.97	1466378
2020-08-25	36.97	37.52	36.57	37.12	1507599
2020-08-26	37.05	37.05	35.36	35.76	1222144
2020-08-27	36.03	37.16	35.91	36.88	1348972
2020-08-28	37.00	37.51	36.41	37.16	1553149
2020-08-31	37.23	37.23	35.69	35.83	1628786
2020-09-01	35.71	35.74	34.95	35.07	2302750
2020-09-02	35.00	36.01	34.90	35.73	2610864
2020-09-03	35.91	37.54	35.61	36.25	2911984
2020-09-04	36.27	37.38	35.87	36.78	1346269
2020-09-08	36.46	36.55	35.33	35.54	1267626
2020-09-09	35.89	35.98	34.46	34.70	1831813
2020-09-10	34.56	34.98	33.65	33.70	1672304
2020-09-11	33.72	33.91	32.74	33.62	2285489
2020-09-14	34.00	35.41	33.97	35.28	1763268
2020-09-15	35.41	37.43	35.33	36.12	2504610
2020-09-16	36.34	38.17	35.91	37.81	1860111
2020-09-17	37.30	37.86	36.59	37.38	1656764
2020-09-18	37.11	37.16	35.40	35.44	3593453
2020-09-21	34.39	34.43	32.95	33.33	2508834
2020-09-22	33.30	34.51	33.30	33.49	2195427
2020-09-23	33.45	33.95	32.07	32.24	1597725
2020-09-24	32.01	33.28	31.36	32.58	2139696
2020-09-25	32.35	33.54	32.13	33.45	1423168
2020-09-28	34.48	35.10	33.84	34.76	1221722
2020-09-29	34.36	34.73	32.97	33.80	1271589
2020-09-30	34.18	34.85	33.24	33.71	1654015
2020-10-01	33.87	34.66	33.46	34.65	1221442
2020-10-02	33.60	35.91	33.34	35.71	1364039
2020-10-05	36.00	36.42	34.90	35.57	1315918
2020-10-06	35.92	36.36	35.03	35.26	1739566
2020-10-07	35.39	36.06	35.22	35.67	1212120
2020-10-08	35.93	36.68	35.67	36.67	1087758
2020-10-09	36.95	37.18	35.28	35.52	1117659
2020-10-12	35.50	35.70	34.99	35.50	1486542
2020-10-13	35.09	35.09	33.76	33.99	1565952
2020-10-14	33.78	34.37	33.75	33.98	1404627
2020-10-15	33.54	34.52	33.37	34.16	1320280
2020-10-16	34.10	34.38	33.12	34.01	1454756
2020-10-19	33.29	33.71	32.57	32.59	2583625
2020-10-20	33.13	33.49	32.78	32.83	1680474
2020-10-21	32.57	32.69	31.69	32.14	1548877
2020-10-22	32.22	33.73	32.07	33.70	2343982
2020-10-23	33.95	34.30	33.68	34.07	1016334
2020-10-26	33.49	33.75	32.72	33.15	1640262
2020-10-27	32.96	33.25	31.99	32.22	1942264
2020-10-28	31.33	31.46	30.33	30.37	4052007
2020-10-29	30.31	31.30	29.86	30.20	3710535
2020-10-30	30.10	30.81	29.79	30.73	3439510
2020-11-02	31.30	32.54	30.56	32.50	2974235
2020-11-03	32.91	34.42	32.31	34.03	2495494
2020-11-04	34.05	34.41	31.63	31.64	2420338
2020-11-05	31.89	32.56	31.56	31.32	2570746
2020-11-06	31.67	32.26	30.26	30.37	2448694
2020-11-09	37.71	41.27	37.09	38.69	7716319
2020-11-10	38.74	39.79	37.74	39.02	5186017
2020-11-11	38.69	39.02	37.04	37.47	2915919
2020-11-12	36.89	37.57	35.30	36.03	2476164
2020-11-13	36.42	38.53	36.36	38.51	2714545
2020-11-16	40.50	41.16	39.21	39.93	4742297
2020-11-17	39.31	42.15	38.70	41.49	4083672
2020-11-18	41.84	41.92	39.78	39.79	2020123
2020-11-19	39.45	40.16	38.73	39.84	3452742
2020-11-20	39.74	40.38	39.05	39.93	4232968
2020-11-23	40.54	41.72	40.16	41.02	4042751
2020-11-24	41.90	43.35	41.66	41.84	3981900
2020-11-25	41.49	41.83	40.01	40.62	2195104
2020-11-27	40.77	41.08	39.90	40.33	749734
2020-11-30	40.32	40.71	38.86	38.91	4178209
2020-12-01	39.61	40.29	38.93	39.30	2142109
2020-12-02	39.05	39.98	38.63	39.72	1674106
2020-12-03	39.82	40.60	39.28	40.29	1752703
2020-12-04	41.00	41.64	40.40	41.63	1908632
2020-12-07	41.40	41.60	40.31	40.58	2449605
2020-12-08	40.14	40.85	39.85	40.03	1488540
2020-12-09	40.17	40.35	39.10	39.68	1724221
2020-12-10	39.09	40.29	39.09	39.71	1994330
2020-12-11	39.27	39.52	38.43	38.80	1279450
2020-12-14	39.22	39.58	37.98	38.08	2671184
2020-12-15	38.30	38.90	37.78	38.78	2682860
2020-12-16	39.21	39.39	37.86	38.21	2205526
2020-12-17	38.50	38.61	37.91	38.38	4543807
2020-12-18	38.31	38.31	36.15	36.71	4150472
2020-12-21	35.93	36.40	35.47	36.18	2206377
2020-12-22	36.27	36.32	35.02	35.41	2519272
2020-12-23	35.58	36.62	35.45	36.47	1226668
2020-12-24	36.51	36.70	35.70	36.15	604152
2020-12-28	36.23	37.28	36.21	36.98	1198324
2020-12-29	37.24	37.53	35.83	35.99	1458896
2020-12-30	36.03	36.95	36.03	36.43	1097790
2020-12-31	36.37	37.58	35.78	37.34	4474075
2021-01-04	37.63	37.95	36.25	36.66	3222160
2021-01-05	36.75	37.33	35.61	35.64	2668904
2021-01-06	36.12	37.29	35.89	36.77	2100121
2021-01-07	36.81	37.14	35.71	35.83	2222000
2021-01-08	36.15	36.17	35.23	36.08	2366794
2021-01-11	35.62	36.03	35.02	35.27	2061418
2021-01-12	35.80	35.99	35.32	35.91	1372416
2021-01-13	36.00	36.71	35.76	36.59	1360436
2021-01-14	36.89	38.17	36.58	37.92	2163058
2021-01-15	37.76	38.63	37.33	38.56	2547127
2021-01-19	38.78	38.80	37.61	37.72	2664597
2021-01-20	37.60	38.25	37.32	38.11	2649302
2021-01-21	37.95	38.07	37.27	37.56	2673969
2021-01-22	37.39	37.98	36.91	37.90	2290459
2021-01-25	37.54	39.11	37.31	38.78	3874497
2021-01-26	39.13	39.92	38.63	39.16	1802251
2021-01-27	38.74	40.48	38.68	39.63	2736764
2021-01-28	39.72	41.35	39.71	39.77	3829087
2021-01-29	39.60	40.89	38.88	39.76	6735390
2021-02-01	40.02	40.20	38.31	38.77	2654656
2021-02-02	38.80	38.80	37.38	37.47	3014602
2021-02-03	37.41	37.75	36.90	37.53	2033929
2021-02-04	37.60	38.42	37.28	37.35	1926730
2021-02-05	37.63	37.90	37.19	37.39	2419168
2021-02-08	37.57	38.07	37.14	38.04	1989174
2021-02-09	38.19	38.45	37.27	37.69	1417492
2021-02-10	37.92	39.16	37.76	38.90	2305848
2021-02-11	38.92	39.45	38.53	39.08	2192270
2021-02-12	38.81	39.18	38.20	38.39	1355676
2021-02-16	38.51	38.66	37.18	37.40	2790243
2021-02-17	37.28	37.77	36.48	37.14	3541835
2021-02-18	36.95	37.44	35.89	36.16	2663804
2021-02-19	36.25	37.46	36.11	37.25	4581631
2021-02-22	37.45	40.71	37.45	40.68	4216525
2021-02-23	41.00	43.54	40.31	42.85	4390844
2021-02-24	42.90	44.99	42.81	44.60	2586471
2021-02-25	44.73	45.59	42.20	42.69	2899106
2021-02-26	42.74	43.47	42.17	42.94	2773313
2021-03-01	43.87	45.40	43.18	44.06	2554528
2021-03-02	44.00	44.39	43.34	43.67	2304774
2021-03-03	43.74	45.49	43.71	45.03	1858822
2021-03-04	45.32	45.82	43.68	44.46	2194889
2021-03-05	44.93	45.40	43.26	44.80	2878889
2021-03-08	45.39	48.23	44.98	47.86	2377440
2021-03-09	47.62	48.23	46.38	46.76	2349488
2021-03-10	46.70	47.58	46.30	47.03	1370576
2021-03-11	46.73	48.18	46.62	48.06	1653418
2021-03-12	48.40	49.50	48.17	49.04	2054646
2021-03-15	48.89	49.19	47.34	48.42	2577616
2021-03-16	48.15	48.16	46.76	47.30	1927125
2021-03-17	47.48	48.45	47.14	48.42	1588152
2021-03-18	48.71	49.28	47.96	48.33	2359230
2021-03-19	48.08	48.80	47.36	48.07	3948521
2021-03-22	48.23	48.25	46.80	47.05	2178027
2021-03-23	46.74	47.14	44.86	45.31	2346095
2021-03-24	45.65	46.86	45.15	45.19	3045034
2021-03-25	44.99	46.66	44.29	46.33	1894587
2021-03-26	46.78	47.58	46.30	47.30	1048311
2021-03-29	47.11	47.65	45.61	45.82	1521761
2021-03-30	46.05	46.96	45.67	46.57	1193681
2021-03-31	46.09	46.35	45.23	45.39	1644271
2021-04-01	45.77	46.41	45.35	46.39	1207871
2021-04-05	46.73	46.76	45.15	45.79	1198999
2021-04-06	45.62	46.50	45.42	45.92	1674356
2021-04-07	46.05	46.35	45.51	45.93	1062328
2021-04-08	45.62	45.99	45.32	45.39	1102328
2021-04-09	45.61	45.92	45.13	45.60	1052571
2021-04-12	45.76	45.96	44.89	45.90	3181905
2021-04-13	45.52	45.86	44.80	45.74	1666233
2021-04-14	44.13	45.54	44.12	45.00	1828156
2021-04-15	45.15	45.15	44.40	44.85	1498783
2021-04-16	45.12	45.43	44.48	44.96	1858057
2021-04-19	45.14	45.61	44.44	45.47	1734327
2021-04-20	45.18	45.35	44.26	44.48	1393984
2021-04-21	44.39	45.67	44.14	45.49	1026673
2021-04-22	45.62	45.76	44.25	44.27	1790928
2021-04-23	44.47	45.03	44.32	44.82	899950
2021-04-26	45.25	46.13	44.93	45.52	1579131
2021-04-27	45.69	46.30	45.18	45.89	983089
2021-04-28	45.93	46.36	45.55	45.84	1666203
2021-04-29	46.32	47.24	45.74	46.28	1172713
2021-04-30	46.28	46.28	45.53	45.75	1453236
2021-05-03	46.10	46.39	45.54	45.71	2115913
2021-05-04	45.91	48.35	45.74	47.43	2557166
2021-05-05	47.03	47.01	45.91	46.21	1110633
2021-05-06	46.46	46.93	45.87	46.30	1098826
2021-05-07	45.99	46.36	45.43	46.01	1407978
2021-05-10	46.42	47.45	46.22	46.51	1444163
2021-05-11	46.11	46.63	45.37	46.01	1423969
2021-05-12	46.27	46.34	44.53	44.57	1728848
2021-05-13	44.49	45.37	44.28	44.76	2061135
2021-05-14	45.04	45.54	44.95	45.35	972009
2021-05-17	45.47	46.26	45.01	46.12	1165050
2021-05-18	46.00	46.90	45.56	46.46	1192615
2021-05-19	46.10	46.15	44.60	45.02	2021277
2021-05-20	44.82	46.06	44.65	45.60	1162441
2021-05-21	45.68	46.15	45.51	45.88	810059
2021-05-24	46.07	47.19	45.78	46.90	3713677
2021-05-25	46.64	46.71	45.50	45.67	1596664
2021-05-26	45.64	46.75	45.25	46.56	1193730
2021-05-27	46.85	47.15	46.43	46.75	2476573
2021-05-28	47.09	47.55	46.70	47.28	1170709
2021-06-01	47.77	48.96	47.63	48.82	1569414
2021-06-02	49.12	49.62	48.53	49.50	1407540
2021-06-03	49.32	49.58	48.84	49.00	1127922
2021-06-04	49.11	49.11	48.03	48.43	2060200
2021-06-07	48.56	50.27	48.33	50.01	1427752
2021-06-08	49.87	50.91	49.76	49.80	1383356
2021-06-09	49.91	50.70	49.81	50.21	982903
2021-06-10	50.44	50.56	49.78	50.28	1261818
2021-06-11	50.12	50.20	49.28	50.01	1107747
2021-06-14	50.01	50.36	49.79	50.07	698160
2021-06-15	50.03	50.31	49.38	49.54	1249777
2021-06-16	49.54	49.80	48.90	48.93	896075
2021-06-17	48.89	49.25	47.42	47.89	1182538
2021-06-18	47.61	47.66	46.44	46.46	2393926
2021-06-21	46.78	48.22	46.65	48.13	832708
2021-06-22	48.11	48.13	47.25	47.26	966200
2021-06-23	47.27	47.84	47.09	47.44	1056511
2021-06-24	47.27	47.91	47.05	47.88	1518232
2021-06-25	48.07	48.39	47.64	48.28	1959718
2021-06-28	48.44	48.44	46.31	47.09	1667215
2021-06-29	47.08	47.24	46.46	46.48	862942
2021-06-30	46.48	47.18	46.41	46.67	1166575
2021-07-01	46.74	47.86	46.55	47.06	1236832
2021-07-02	47.10	47.51	46.49	46.72	977491
2021-07-06	46.57	46.72	45.32	46.00	1751377
2021-07-07	45.63	45.94	45.17	45.48	1031065
2021-07-08	44.77	45.27	44.18	44.88	1689897
2021-07-09	45.71	46.57	45.31	46.52	896497
2021-07-12	46.20	47.27	45.93	47.10	1917649
2021-07-13	46.88	46.98	45.36	45.55	1098107
2021-07-14	45.44	45.95	45.34	45.87	1930613
2021-07-15	45.71	45.93	45.20	45.49	657662
2021-07-16	45.76	45.92	45.13	45.21	583792
2021-07-19	44.16	44.50	42.51	43.08	2051757
2021-07-20	43.32	45.03	43.06	44.84	1444723
2021-07-21	45.48	46.36	45.17	45.54	1226527
2021-07-22	45.14	45.36	43.91	44.05	1140677
2021-07-23	44.35	44.47	43.38	44.02	1432383
2021-07-26	43.84	44.45	43.44	44.30	2385857
2021-07-27	44.11	44.60	43.86	44.30	786056
2021-07-28	44.65	44.83	43.63	44.16	859554
2021-07-29	44.50	44.79	43.84	43.93	1164451
2021-07-30	43.95	44.58	43.47	43.50	1261243
2021-08-02	43.73	44.69	43.20	43.30	1203620
2021-08-03	42.96	43.36	41.33	42.49	1775614
2021-08-04	42.34	42.75	41.46	41.56	1799662
2021-08-05	42.03	42.76	41.87	41.99	1260560
2021-08-06	42.36	42.80	42.22	42.70	804082
2021-08-09	42.41	42.55	41.92	42.25	1432713
2021-08-10	42.23	42.42	41.72	41.97	975873
2021-08-11	42.01	43.09	41.69	43.07	1482522
2021-08-12	43.17	43.18	42.04	42.42	703070
2021-08-13	42.28	42.90	42.25	42.69	824559
2021-08-16	42.60	43.23	42.26	42.52	946059
2021-08-17	42.12	42.50	41.35	42.30	1866620
2021-08-18	42.11	42.14	41.06	41.10	934986
2021-08-19	41.00	41.44	40.26	40.87	1514120
2021-08-20	40.68	41.12	40.32	40.89	1287418
2021-08-23	41.16	41.50	40.84	41.32	1866132
2021-08-24	41.60	41.88	41.11	41.70	1709935
2021-08-25	41.58	42.12	41.36	41.70	1481384
2021-08-26	41.70	41.80	41.10	41.27	1096210
2021-08-27	41.56	42.35	41.43	41.90	566105
2021-08-30	41.80	41.94	41.08	41.42	3826075
2021-08-31	41.29	42.20	41.16	41.88	1360280
2021-09-01	41.93	43.21	41.79	42.74	1747229
2021-09-02	42.83	42.91	41.92	42.27	1041245
2021-09-03	42.17	42.27	41.10	41.86	1844316
2021-09-07	41.93	42.37	41.27	42.02	3374933
2021-09-08	41.83	42.49	41.58	42.28	990177
2021-09-09	41.86	42.55	41.40	41.41	896817
2021-09-10	41.56	41.60	40.25	40.27	1319254
2021-09-13	40.53	41.61	40.17	41.28	925691
2021-09-14	41.56	41.61	40.67	40.98	1205169
2021-09-15	40.94	41.47	40.75	41.32	903511
2021-09-16	41.37	41.99	41.21	41.61	840114
2021-09-17	41.37	41.65	41.27	41.28	2448006
2021-09-20	40.51	41.28	40.23	41.18	1214520
2021-09-21	41.71	42.00	41.47	41.49	957691
2021-09-22	41.91	42.83	41.87	42.54	1148601
2021-09-23	42.86	43.99	42.73	43.30	1371155
2021-09-24	43.82	44.66	43.65	44.10	2328974
2021-09-27	44.45	45.32	44.32	44.37	1926987
2021-09-28	44.63	45.19	43.96	44.27	1533299
2021-09-29	44.20	44.43	43.14	43.17	1248219
2021-09-30	43.07	43.10	41.98	42.01	1464243
2021-10-01	42.33	43.82	42.24	43.49	1491275
2021-10-04	43.21	44.01	43.19	43.57	1512755
2021-10-05	43.58	43.71	42.98	43.13	807838
2021-10-06	42.51	43.38	42.03	43.35	1124740
2021-10-07	43.92	44.18	43.31	43.55	1956592
2021-10-08	43.73	44.36	43.44	43.81	747293
2021-10-11	43.96	44.65	43.72	44.19	871505
2021-10-12	43.73	44.36	43.33	44.25	908367
2021-10-13	43.95	44.36	43.74	44.34	1025003
2021-10-14	44.71	44.87	44.42	44.67	1079693
2021-10-15	44.85	45.49	44.85	45.12	946434
2021-10-18	44.91	45.25	44.70	45.13	1245699
2021-10-19	45.43	45.43	44.45	44.57	781351
2021-10-20	44.37	45.99	44.31	45.92	1609530
2021-10-21	45.95	46.12	44.33	44.75	890937
2021-10-22	44.76	45.24	44.50	44.90	714774
2021-10-25	44.82	44.85	44.20	44.75	1166998
2021-10-26	44.87	44.95	44.22	44.24	706368
2021-10-27	44.38	44.38	42.90	42.92	1160107
2021-10-28	43.06	43.51	42.77	43.45	1008552
2021-10-29	43.31	43.45	42.44	42.63	1470597
2021-11-01	42.86	43.60	42.77	43.51	1224286
2021-11-02	44.14	44.14	42.47	43.01	2179971
2021-11-03	42.79	44.62	42.77	44.38	1017618
2021-11-04	44.35	44.57	43.34	43.09	1053115
2021-11-05	44.48	45.37	44.12	44.59	1230154
2021-11-08	44.84	45.78	44.29	45.67	1709403
2021-11-09	45.50	45.60	44.97	45.26	936385
2021-11-10	45.16	45.61	44.77	44.86	999079
2021-11-11	44.68	45.25	44.41	45.19	503779
2021-11-12	45.29	45.69	45.09	45.53	1135328
2021-11-15	45.77	46.64	45.58	46.60	1427614
2021-11-16	46.62	46.64	44.94	45.27	1734707
2021-11-17	45.10	45.12	43.64	44.63	1634519
2021-11-18	44.80	45.43	44.55	45.30	1368916
2021-11-19	45.00	45.00	43.60	44.24	1089959
2021-11-22	44.41	44.71	44.05	44.14	834768
2021-11-23	44.38	44.56	43.85	44.06	1778936
2021-11-24	43.81	44.31	43.50	44.11	936731
2021-11-26	42.33	42.78	41.05	42.15	1161222
2021-11-29	42.57	42.61	41.03	41.58	1160769
2021-11-30	40.70	40.88	40.00	40.14	2851626
2021-12-01	41.42	41.81	39.15	39.17	1538323
2021-12-02	39.61	41.54	39.42	41.21	1670814
2021-12-03	41.30	41.81	40.37	40.91	1265974
2021-12-06	41.50	42.91	41.34	42.05	1407729
2021-12-07	42.40	42.81	42.02	42.28	1119899
2021-12-08	42.21	43.49	42.08	43.10	1282823
2021-12-09	42.73	42.85	42.04	42.46	1132462
2021-12-10	42.70	42.84	41.53	42.04	1171553
2021-12-13	41.87	41.87	40.60	41.40	1017630
2021-12-14	41.26	41.78	40.77	40.84	1774294
2021-12-15	40.74	40.88	39.67	40.79	1325043
2021-12-16	41.23	41.50	40.20	40.44	1091951
2021-12-17	40.31	41.32	40.27	40.77	3160790
2021-12-20	40.00	40.21	38.82	39.55	1546520
2021-12-21	40.04	41.50	39.83	41.50	1642670
2021-12-22	41.35	41.62	41.01	41.28	1196442
2021-12-23	41.45	41.74	41.28	41.49	778529
2021-12-27	41.24	41.68	40.82	41.64	991986
2021-12-28	41.52	41.91	41.34	41.63	761178
2021-12-29	41.68	41.82	41.18	41.68	580131
2021-12-30	41.75	42.88	41.75	42.43	1100977
2021-12-31	42.43	42.73	41.85	41.86	876614
2022-01-03	42.03	43.79	41.95	43.78	1295835
2022-01-04	44.68	45.65	44.53	45.31	1587975
2022-01-05	45.29	46.14	44.40	44.47	1467024
2022-01-06	45.00	45.41	44.45	45.08	1582406
2022-01-07	45.02	46.34	44.96	45.77	2039031
2022-01-10	45.95	46.40	45.17	45.61	1382446
2022-01-11	45.48	45.83	44.91	45.53	752580
2022-01-12	45.39	45.73	44.95	45.10	672578
2022-01-13	45.08	46.54	45.01	46.34	1147131
2022-01-14	46.14	46.49	45.66	46.28	1113482
2022-01-18	46.37	46.37	45.18	45.32	955541
2022-01-19	45.49	45.53	44.08	44.11	1165581
2022-01-20	44.09	45.01	42.89	42.94	1334869
2022-01-21	42.81	42.85	41.51	41.77	1159192
2022-01-24	41.11	41.54	39.83	41.42	2593972
2022-01-25	40.72	41.50	40.08	40.96	2631681
2022-01-26	41.35	42.33	40.42	40.74	1971338
2022-01-27	41.07	41.43	39.12	38.93	1306595
2022-01-28	38.97	40.34	38.00	40.28	1963808
2022-01-31	39.67	41.05	39.46	41.01	1745266
2022-02-01	40.85	41.86	40.52	41.63	1308222
2022-02-02	41.75	42.23	41.35	41.38	1270422
2022-02-03	41.17	41.30	40.41	40.60	1572060
2022-02-04	40.34	41.04	39.98	40.55	1378531
2022-02-07	40.67	41.38	40.58	40.94	1158076
2022-02-08	41.21	41.53	40.48	40.63	804427
2022-02-09	40.98	41.75	40.98	41.64	1322853
2022-02-10	41.32	42.51	41.05	41.35	1413661
2022-02-11	41.32	42.37	40.88	41.31	1737243
2022-02-14	41.34	41.55	40.45	40.74	1770419
2022-02-15	41.23	43.77	41.03	43.57	3296163
2022-02-16	43.68	45.04	43.61	45.00	2537548
2022-02-17	44.76	45.78	44.43	45.08	2785440
2022-02-18	44.89	45.80	44.46	44.49	2041095
2022-02-22	43.95	43.97	42.65	43.13	3370635
2022-02-23	43.48	43.91	41.81	41.83	1316156
2022-02-24	40.71	42.51	40.20	42.35	1667370
2022-02-25	42.86	43.92	42.66	43.75	1176576
2022-02-28	42.80	44.12	42.68	43.28	1263850
2022-03-01	43.08	43.54	41.83	42.12	1203040
2022-03-02	42.49	43.30	42.18	43.08	993400
2022-03-03	43.56	43.64	42.50	43.41	863522
2022-03-04	42.54	43.97	42.41	43.86	2027877
2022-03-07	43.80	44.20	42.85	43.21	1583220
2022-03-08	43.58	45.15	43.20	44.48	1614108
2022-03-09	45.26	46.67	45.26	46.12	2035250
2022-03-10	45.42	46.35	45.09	46.28	1311698
2022-03-11	46.41	47.26	46.17	46.22	1727811
2022-03-14	46.65	46.93	45.34	45.74	1596612
2022-03-15	45.94	46.34	44.84	45.44	1049224
2022-03-16	45.92	46.13	44.20	45.29	1669298
2022-03-17	44.88	45.59	44.70	45.42	1485163
2022-03-18	45.46	46.24	44.86	46.13	2946485
2022-03-21	46.28	46.55	45.63	45.83	1432058
2022-03-22	46.36	46.83	45.80	45.97	1702794
2022-03-23	45.79	45.90	45.26	45.30	1048289
2022-03-24	45.20	45.51	44.86	45.41	2100486
2022-03-25	45.72	46.86	45.54	46.68	1963600
2022-03-28	46.56	46.56	45.85	45.93	1097278
2022-03-29	46.35	47.03	46.00	46.98	1598984
2022-03-30	46.75	47.15	45.99	46.20	1001163
2022-03-31	46.20	46.60	45.32	45.32	1578075
2022-04-01	45.82	45.84	44.54	45.32	1391839
2022-04-04	45.25	45.25	43.85	44.42	1490054
2022-04-05	44.38	44.76	43.18	43.21	1149371
2022-04-06	43.00	43.42	42.55	42.96	1461476
2022-04-07	42.84	42.84	41.23	41.85	1407394
2022-04-08	41.84	42.16	41.21	41.45	1008278
2022-04-11	41.31	41.95	41.12	41.59	1124914
2022-04-12	41.64	41.98	41.28	41.69	1254971
2022-04-13	41.73	42.21	41.62	42.11	886032
2022-04-14	42.28	42.68	41.34	41.42	1929499
2022-04-18	41.37	41.64	40.63	40.88	943080
2022-04-19	40.99	41.98	40.99	41.69	1111074
2022-04-20	41.87	42.55	41.78	42.13	1241192
2022-04-21	42.52	42.67	41.87	41.93	1245314
2022-04-22	41.36	41.58	40.97	40.99	1742539
2022-04-25	40.71	41.49	40.18	41.41	1641457
2022-04-26	41.16	41.59	40.69	40.79	1754965
2022-04-27	40.85	40.85	39.71	39.73	1223525
2022-04-28	39.91	40.56	39.45	40.46	681226
2022-04-29	40.23	40.36	38.61	38.71	2602628
2022-05-02	38.91	39.15	37.00	37.89	1755988
2022-05-03	38.01	39.08	37.09	38.71	1976296
2022-05-04	37.70	38.32	36.91	38.12	1786866
2022-05-05	37.88	38.02	36.69	36.75	1406949
2022-05-06	36.74	36.82	35.90	36.27	1595502
2022-05-09	35.90	36.10	35.12	35.46	3315152
2022-05-10	35.65	36.01	33.63	33.81	2277364
2022-05-11	33.96	35.10	33.70	33.82	2136892
2022-05-12	33.85	34.72	33.58	34.25	1962912
2022-05-13	34.62	34.79	34.18	34.64	1427719
2022-05-16	34.65	34.94	34.08	34.59	1307852
2022-05-17	34.98	35.80	34.76	35.69	1319819
2022-05-18	35.50	35.50	34.03	34.18	1168671
2022-05-19	33.74	34.37	33.38	33.42	1367419
2022-05-20	33.80	33.88	32.81	33.51	1599962
2022-05-23	33.93	34.39	33.36	33.96	1341844
2022-05-24	33.95	33.99	32.48	33.90	1215018
2022-05-25	33.79	34.72	33.51	34.60	1178507
2022-05-26	34.94	35.28	34.66	35.03	1084610
2022-05-27	35.24	35.65	35.07	35.54	1141760
2022-05-31	34.96	35.27	34.72	34.96	1440189
2022-06-01	35.02	35.15	33.33	33.82	1311849
2022-06-02	33.62	34.11	33.31	34.08	850585
2022-06-03	33.91	33.97	33.00	33.14	860201
2022-06-06	33.30	33.56	32.91	33.12	1335487
2022-06-07	32.75	33.81	32.39	33.74	1000279
2022-06-08	33.39	33.54	32.65	32.75	1035055
2022-06-09	32.65	32.73	31.42	31.50	1783292
2022-06-10	30.96	31.68	30.81	31.28	2693944
2022-06-13	30.45	30.56	29.09	29.24	2655905
2022-06-14	29.43	29.57	28.53	28.96	2053825
2022-06-15	29.26	30.00	29.03	29.45	1742639
2022-06-16	28.71	28.82	27.64	27.86	3087342
2022-06-17	27.93	28.81	27.89	28.44	4045343
2022-06-21	28.75	28.97	28.24	28.27	2146321
2022-06-22	27.90	28.88	27.83	28.10	2122423
2022-06-23	27.98	28.62	27.77	28.56	1666786
2022-06-24	28.98	30.08	28.71	29.88	2201234
2022-06-27	29.91	30.03	29.29	29.39	2203222
2022-06-28	29.81	30.56	29.35	29.47	1331875
2022-06-29	29.42	29.42	28.70	28.96	2046291
2022-06-30	28.40	29.02	28.00	28.59	1550538
2022-07-01	28.51	29.60	28.51	29.47	1191562
2022-07-05	29.01	30.21	28.44	30.20	1710622
2022-07-06	30.17	30.50	29.48	29.50	2129464
2022-07-07	29.75	30.36	29.54	30.03	1434547
2022-07-08	30.14	30.14	29.29	29.31	952791
2022-07-11	29.04	29.29	28.49	28.71	1496511
2022-07-12	28.55	29.92	28.55	29.47	1710790
2022-07-13	29.08	29.40	28.69	28.79	1739425
2022-07-14	28.16	28.86	28.02	28.69	1729158
2022-07-15	29.07	29.35	28.75	28.92	2394220
2022-07-18	29.18	29.68	28.80	28.99	1822091
2022-07-19	29.27	29.80	29.02	29.58	1833620
2022-07-20	29.46	30.07	29.36	29.81	1917012
2022-07-21	29.52	29.54	28.77	29.43	1741741
2022-07-22	29.71	29.98	29.46	29.63	1049750
2022-07-25	29.86	30.12	29.44	29.56	1948036
2022-07-26	29.40	29.70	28.82	28.89	1991329
2022-07-27	29.04	29.56	28.81	29.29	2063684
2022-07-28	29.42	30.04	29.29	30.01	1820442
2022-07-29	30.12	30.47	29.72	30.39	7881061
2022-08-01	30.19	30.19	29.50	30.10	2216112
2022-08-02	30.52	30.65	29.34	29.35	2735316
2022-08-03	29.46	29.75	28.99	29.01	2080785
2022-08-04	29.03	29.15	28.40	27.90	2391639
2022-08-05	27.77	27.91	27.35	27.66	3005337
2022-08-08	28.04	28.86	28.04	28.49	2776579
2022-08-09	28.48	28.59	27.89	28.14	1555605
2022-08-10	28.66	29.37	28.66	29.31	1518074
2022-08-11	29.69	30.72	29.63	30.51	1843790
2022-08-12	30.76	30.90	30.37	30.52	1398035
2022-08-15	30.30	30.40	30.00	30.02	1540418
2022-08-16	29.81	30.58	29.72	30.38	1923107
2022-08-17	29.86	29.91	29.22	29.54	1313519
2022-08-18	29.54	29.90	29.39	29.52	1180874
2022-08-19	29.32	29.32	28.51	28.90	1958108
2022-08-22	28.50	28.69	27.46	27.48	2450326
2022-08-23	27.60	28.20	27.60	27.97	2066654
2022-08-24	27.98	28.02	27.67	27.77	1557036
2022-08-25	27.86	28.32	27.70	27.94	1207632
2022-08-26	27.98	28.02	27.04	27.05	1551073
2022-08-29	26.96	26.96	26.52	26.63	1682370
2022-08-30	26.74	26.74	26.26	26.39	2016218
2022-08-31	26.61	26.94	26.22	26.22	1777783
2022-09-01	26.00	26.24	25.27	25.63	2153150
2022-09-02	26.08	26.72	25.89	26.13	2322094
2022-09-06	26.40	26.57	25.90	26.34	2557346
2022-09-07	26.15	26.77	26.08	26.74	1756708
2022-09-08	26.49	27.74	26.38	27.72	3254315
2022-09-09	27.95	28.08	27.59	27.70	1963438
2022-09-12	28.05	28.50	28.03	28.29	1782555
2022-09-13	27.58	27.72	26.74	26.80	1815294
2022-09-14	26.65	26.89	26.23	26.49	2793217
2022-09-15	26.41	26.90	26.17	26.29	1700816
2022-09-16	26.20	26.78	25.97	26.74	3230825
2022-09-19	26.28	26.94	26.28	26.79	1559656
2022-09-20	26.40	26.66	26.08	26.12	1838576
2022-09-21	26.39	26.54	25.16	25.16	1622223
2022-09-22	25.15	25.18	24.59	25.00	3334873
2022-09-23	24.60	24.87	24.03	24.44	2174710
2022-09-26	24.24	24.40	23.08	23.33	3104570
2022-09-27	23.69	23.81	22.86	23.05	2385029
2022-09-28	23.27	24.32	23.02	24.02	2215029
2022-09-29	23.69	23.80	22.83	22.94	2060848
2022-09-30	23.10	23.42	22.93	23.16	3417440
2022-10-03	24.21	24.34	23.13	23.18	3310048
2022-10-04	23.50	24.07	23.48	24.00	3581998
2022-10-05	23.34	23.41	21.75	22.47	3210580
2022-10-06	22.47	22.66	21.73	22.16	3036119
2022-10-07	21.75	22.04	21.07	21.32	5327923
2022-10-10	21.37	21.49	20.98	21.25	3099893
2022-10-11	21.17	21.52	20.74	21.19	3056113
2022-10-12	21.12	21.27	20.68	21.09	2884102
2022-10-13	20.59	21.75	20.03	21.65	3415334
2022-10-14	22.09	22.34	21.71	21.93	4946703
2022-10-17	22.56	23.19	22.44	22.92	4360959
2022-10-18	23.16	23.43	22.59	22.80	2529286
2022-10-19	22.28	22.39	21.49	21.59	2989087
2022-10-20	21.74	22.16	21.53	21.84	2800014
2022-10-21	21.97	22.46	21.62	22.39	3176281
2022-10-24	22.63	22.95	22.30	22.80	3502746
2022-10-25	22.95	24.11	22.86	23.75	2809249
2022-10-26	23.77	23.85	23.24	23.38	2767260
2022-10-27	23.62	23.94	23.18	23.23	2604982
2022-10-28	23.13	23.82	23.07	23.80	2668005
2022-10-31	23.65	23.78	23.15	23.59	3857234
2022-11-01	24.51	24.70	22.71	23.19	8169705
2022-11-02	23.00	23.74	22.72	22.84	5388334
2022-11-03	22.35	22.93	21.75	22.12	4460694
2022-11-04	22.57	23.15	22.49	23.13	3888510
2022-11-07	23.44	23.63	22.55	22.93	2496644
2022-11-08	23.00	23.21	22.70	23.06	4335697
2022-11-09	22.83	22.97	22.45	22.50	3539499
2022-11-10	23.71	25.25	23.65	25.09	4715744
2022-11-11	25.03	26.28	24.75	25.77	3775680
2022-11-14	25.54	25.88	24.92	24.94	2603695
2022-11-15	25.36	25.79	24.82	25.11	4660696
2022-11-16	24.85	24.98	24.24	24.36	3576386
2022-11-17	23.73	24.15	23.51	24.05	3060660
2022-11-18	24.61	24.64	23.85	23.98	2899440
2022-11-21	23.77	24.24	23.70	24.17	2549565
2022-11-22	24.10	24.71	23.96	24.69	2224222
2022-11-23	24.48	24.70	24.26	24.66	1774517
2022-11-25	24.56	25.08	24.51	25.08	1421260
2022-11-28	24.81	25.10	24.49	24.77	3935506
2022-11-29	24.86	25.53	24.66	25.31	2560793
2022-11-30	25.19	25.44	24.59	25.29	12124218
2022-12-01	25.50	25.80	24.71	24.78	2284253
2022-12-02	24.44	24.58	24.14	24.34	2743322
2022-12-05	23.94	23.99	22.90	22.90	4470351
2022-12-06	22.96	23.01	21.78	22.01	4030475
2022-12-07	21.80	21.87	20.94	21.29	5001569
2022-12-08	21.44	21.88	21.27	21.45	5141224
2022-12-09	21.27	22.26	21.17	22.09	2366155
2022-12-12	22.14	22.62	21.64	22.60	3239738
2022-12-13	23.65	24.07	22.75	23.06	4009052
2022-12-14	22.77	23.52	22.69	22.97	3061705
2022-12-15	22.70	22.85	22.39	22.60	2588427
2022-12-16	22.04	22.39	21.31	21.65	9689833
2022-12-19	21.62	21.71	21.14	21.31	2171621
2022-12-20	21.18	21.57	21.11	21.16	1993156
2022-12-21	21.31	21.55	21.03	21.08	2151008
2022-12-22	20.79	21.48	20.48	21.45	2509185
2022-12-23	21.34	21.62	21.23	21.45	1583580
2022-12-27	21.45	21.58	21.18	21.52	1572545
2022-12-28	21.50	21.62	20.74	20.89	2449557
2022-12-29	20.99	21.47	20.89	21.23	4488532
2022-12-30	20.96	21.14	20.41	20.81	4132793
2023-01-03	21.09	21.36	20.40	21.03	5726045
2023-01-04	21.44	21.80	21.03	21.23	60865766
2023-01-05	20.92	21.40	20.70	21.37	6472469
2023-01-06	21.40	21.86	21.22	21.76	2718964
2023-01-09	21.78	21.87	21.17	21.19	6342701
2023-01-10	21.20	21.89	21.13	21.82	4393407
2023-01-11	21.97	22.60	21.95	22.56	2934406
2023-01-12	22.80	23.13	22.48	23.03	2152464
2023-01-13	22.70	23.40	22.62	23.31	2451404
2023-01-17	23.35	23.53	23.18	23.30	2688004
2023-01-18	23.43	23.55	22.83	23.07	2073125
2023-01-19	22.68	22.75	22.10	22.17	3210755
2023-01-20	22.11	22.26	21.88	22.25	4062215
2023-01-23	22.32	22.74	22.18	22.42	2324899
2023-01-24	22.49	22.52	22.07	22.11	1558018
2023-01-25	21.81	22.53	21.71	22.45	1884949
2023-01-26	22.66	22.75	21.99	21.95	2701164
2023-01-27	21.90	23.53	21.90	23.50	2716707
2023-01-30	23.26	23.63	23.25	23.43	2592273
2023-01-31	23.41	24.43	23.27	24.39	2461292
2023-02-01	24.01	24.61	23.57	24.53	2242456
2023-02-02	25.10	26.76	25.09	26.33	5808355
2023-02-03	25.70	25.87	24.72	24.85	3745344
2023-02-06	24.37	24.43	23.63	23.93	2065429
2023-02-07	23.72	24.28	23.47	23.94	2073209
2023-02-08	23.85	24.01	23.39	23.43	1775600
2023-02-09	23.60	23.77	22.83	22.90	1485207
2023-02-10	22.76	23.24	22.65	23.13	2121106
2023-02-13	23.13	23.52	22.98	23.49	2091529
2023-02-14	23.64	23.67	22.62	23.05	3652510
2023-02-15	22.82	23.44	22.74	23.37	1865817
2023-02-16	23.00	23.00	22.51	22.52	2250145
2023-02-17	22.51	22.51	21.94	22.11	2455262
2023-02-21	21.80	22.00	21.12	21.15	3910877
2023-02-22	21.15	21.37	20.71	20.85	2165468
2023-02-23	20.93	21.19	20.66	20.92	1889089
2023-02-24	20.52	20.61	20.18	20.39	2059773
2023-02-27	20.60	20.68	19.92	20.01	2434418
2023-02-28	19.97	20.19	19.78	19.78	2981047
2023-03-01	19.51	19.78	19.38	19.58	2487842
2023-03-02	19.39	19.72	19.15	19.60	4431881
2023-03-03	19.20	19.63	19.20	19.51	4443060
2023-03-06	19.81	20.21	19.60	19.77	2482766
2023-03-07	19.69	19.89	18.63	18.65	3741318
2023-03-08	18.65	19.05	18.57	18.76	2954882
2023-03-09	18.45	18.54	17.83	17.88	3642552
2023-03-10	17.75	17.83	16.78	17.11	6058937
2023-03-13	16.82	17.58	16.63	17.11	6008999
2023-03-14	17.44	17.86	16.02	16.21	6269230
2023-03-15	15.79	16.40	15.30	16.07	7332941
2023-03-16	15.75	15.91	14.86	15.30	7239603
2023-03-17	15.39	15.39	13.80	14.20	13606242
2023-03-20	14.20	15.01	14.20	14.38	7727307
2023-03-21	14.62	15.47	14.51	14.89	6497917
2023-03-22	14.72	14.87	13.97	14.00	6704852
2023-03-23	13.99	14.25	12.84	12.96	9285451
2023-03-24	12.75	13.61	12.53	13.58	8135543
2023-03-27	14.10	14.30	13.70	14.02	6290680
2023-03-28	13.76	14.29	13.60	14.18	4787372
2023-03-29	14.55	14.91	14.40	14.78	4896688
2023-03-30	15.07	15.56	14.82	15.01	4902431
2023-03-31	15.09	15.38	14.72	15.37	3902470
2023-04-03	15.76	16.31	15.40	15.51	5324016
2023-04-04	15.64	15.70	14.87	15.21	3896344
2023-04-05	15.01	15.56	15.01	15.34	3016087
2023-04-06	15.45	15.54	15.13	15.36	2205213
2023-04-10	15.23	15.60	14.62	15.33	3281217
2023-04-11	15.47	15.90	15.30	15.66	3043203
2023-04-12	15.89	15.92	14.71	14.81	3733249
2023-04-13	14.87	15.00	14.47	14.79	3268345
2023-04-14	14.99	15.18	14.32	14.50	3506893
2023-04-17	14.48	15.38	14.41	15.32	3459836
2023-04-18	15.40	15.43	14.88	15.23	2875247
2023-04-19	15.01	16.32	14.89	16.16	4950872
2023-04-20	15.93	16.08	15.31	15.34	3506692
2023-04-21	15.46	15.48	15.10	15.24	2432753
2023-04-24	15.29	15.54	15.04	15.33	2289579
2023-04-25	15.11	15.23	14.55	14.91	4000571
2023-04-26	15.01	15.36	14.87	14.93	3449859
2023-04-27	13.25	14.91	13.21	14.81	9992535
2023-04-28	14.85	15.40	14.73	15.01	3838548
2023-05-01	14.92	15.21	14.67	14.68	4407468
2023-05-02	14.74	15.20	13.68	13.93	5181597
2023-05-03	13.89	14.25	13.38	13.45	5464163
2023-05-04	13.22	13.66	12.76	13.58	5506271
2023-05-05	13.85	14.25	13.46	14.21	3630475
2023-05-08	14.21	14.23	13.75	13.79	4038000
2023-05-09	13.44	13.83	13.31	13.74	3183770
2023-05-10	14.02	14.06	13.32	13.55	3199229
2023-05-11	13.29	13.39	13.07	13.23	3228697
2023-05-12	13.33	13.33	12.50	12.79	4202492
2023-05-15	12.81	13.14	12.55	12.96	3943597
2023-05-16	12.87	12.92	12.38	12.38	3054348
2023-05-17	12.40	13.11	12.31	13.03	3267589
2023-05-18	12.94	13.22	12.83	13.16	3033834
2023-05-19	13.28	13.54	13.08	13.13	3305885
2023-05-22	13.24	13.73	12.96	13.68	3085796
2023-05-23	13.85	14.84	13.78	14.01	5166002
2023-05-24	13.90	14.02	13.35	13.36	2843736
2023-05-25	13.28	13.31	12.88	13.13	2718630
2023-05-26	13.09	13.37	12.82	13.33	2389959
2023-05-30	13.35	13.92	13.33	13.74	2677603
2023-05-31	13.61	13.80	13.43	13.56	2591483
2023-06-01	13.53	13.62	12.94	13.37	2387058
2023-06-02	13.77	14.45	13.65	14.21	3514664
2023-06-05	14.32	14.39	13.93	14.21	2422583
2023-06-06	14.00	15.18	13.89	14.89	5243820
2023-06-07	15.13	16.01	14.95	15.63	6297203
2023-06-08	15.62	15.75	14.96	15.52	5642438
2023-06-09	15.55	15.70	15.28	15.43	1868416
2023-06-12	15.44	16.10	15.37	15.57	3118179
2023-06-13	15.64	15.98	15.40	15.61	3883982
2023-06-14	15.81	16.12	15.23	15.28	2462057
2023-06-15	15.12	15.84	14.97	15.83	4276193
2023-06-16	15.88	15.93	15.60	15.76	4479867
2023-06-20	15.66	15.77	15.32	15.55	4244947
2023-06-21	15.37	15.76	15.11	15.49	3124448
2023-06-22	15.51	15.53	14.89	15.18	3709409
2023-06-23	14.95	15.10	14.46	14.53	4714750
2023-06-26	14.68	16.87	14.68	16.49	8762866
2023-06-27	16.38	17.57	16.13	17.45	6496900
2023-06-28	17.49	17.52	16.59	16.68	5575193
2023-06-29	16.70	17.23	16.51	17.22	3962183
2023-06-30	17.49	18.55	16.85	18.14	11546894
2023-07-03	18.07	18.67	18.04	18.65	2526699
2023-07-05	18.50	18.80	18.04	18.14	3386579
2023-07-06	17.59	17.77	17.28	17.74	2856744
2023-07-07	17.68	18.88	17.68	18.50	5121512
2023-07-10	18.30	18.54	17.97	18.42	3036008
2023-07-11	18.71	19.16	18.37	19.15	2505541
2023-07-12	19.77	19.84	18.68	18.74	3321622
2023-07-13	18.74	19.15	18.52	19.05	2581038
2023-07-14	18.95	19.06	18.64	18.75	2237720
2023-07-17	18.75	18.82	18.43	18.56	2763228
2023-07-18	18.75	19.70	18.66	19.51	3444552
2023-07-19	19.86	20.55	19.79	20.53	3945819
2023-07-20	20.15	20.38	19.52	20.05	5440620
2023-07-21	20.42	20.60	19.83	20.31	2527709
2023-07-24	20.36	21.17	20.36	20.86	3383771
2023-07-25	20.76	21.02	20.63	20.81	2879928
2023-07-26	20.98	21.83	20.98	21.81	3087327
2023-07-27	21.84	22.17	21.32	21.42	4993133
2023-07-28	21.99	22.21	21.78	22.15	2211134
2023-07-31	22.25	22.73	22.12	22.48	1949498
2023-08-01	23.11	23.45	21.61	22.52	5185847
2023-08-02	21.93	22.87	21.89	22.69	4303353
2023-08-03	22.47	22.59	21.65	22.46	3008437
2023-08-04	22.30	22.96	22.18	22.72	1576244
2023-08-07	22.78	23.76	22.72	23.66	3307670
2023-08-08	22.98	23.61	22.58	23.52	2047202
2023-08-09	23.56	23.58	22.42	22.65	2309228
2023-08-10	22.85	23.47	22.51	22.54	1777344
2023-08-11	22.30	22.82	22.22	22.69	1073813
2023-08-14	22.38	22.50	21.97	22.30	1841681
2023-08-15	21.73	21.98	20.85	21.55	4071935
2023-08-16	21.41	21.90	21.27	21.41	2360312
2023-08-17	21.41	21.51	20.92	20.97	2329386
2023-08-18	20.70	21.22	20.53	21.10	2623458
2023-08-21	21.05	21.19	20.70	21.06	3813303
2023-08-22	21.29	21.34	20.83	21.05	1481573
2023-08-23	21.31	22.14	20.94	22.09	1782709
2023-08-24	22.09	22.65	22.06	22.07	2302173
2023-08-25	22.19	22.51	21.77	22.02	2035544
2023-08-28	22.19	23.29	22.03	23.24	2251485
2023-08-29	23.24	24.23	22.92	24.15	2478428
2023-08-30	24.00	24.32	23.64	23.97	2067132
2023-08-31	24.20	24.30	23.89	24.02	2001717
2023-09-01	24.29	24.73	24.25	24.50	2312742
2023-09-05	24.28	24.52	24.10	24.20	1877803
2023-09-06	24.04	24.82	23.70	24.77	3189742
2023-09-07	24.53	25.32	24.32	25.17	3348500
2023-09-08	25.12	25.29	24.76	25.19	2516837
2023-09-11	25.56	25.56	24.89	25.10	4392096
2023-09-12	24.97	25.30	24.73	25.16	1963367
2023-09-13	25.16	25.49	24.00	24.52	3301301
2023-09-14	25.09	25.50	24.91	25.24	1652754
2023-09-15	24.76	25.43	24.60	25.18	4283365
2023-09-18	25.15	25.15	24.61	24.91	2658320
2023-09-19	25.00	25.70	24.95	25.18	3008027
2023-09-20	25.61	26.21	25.19	25.20	1919834
2023-09-21	24.74	24.74	22.87	22.94	7811571
2023-09-22	23.19	23.22	22.20	22.42	3606749
2023-09-25	22.21	22.41	21.62	22.25	4633315
2023-09-26	21.87	22.30	21.41	21.61	3002451
2023-09-27	21.75	22.30	21.58	21.84	2720006
2023-09-28	21.83	22.80	21.83	22.53	2236362
2023-09-29	23.05	23.14	22.36	22.68	1983676
2023-10-02	22.63	22.87	21.80	21.99	2749880
2023-10-03	21.73	21.77	20.65	20.91	8086215
2023-10-04	21.21	21.47	20.76	21.40	2949545
2023-10-05	21.35	21.80	21.12	21.32	2261712
2023-10-06	20.86	21.11	19.60	20.90	3942917
2023-10-09	20.34	21.57	20.34	21.53	1764444
2023-10-10	21.62	22.03	21.52	21.68	2201775
2023-10-11	21.93	22.55	21.82	22.27	1756549
2023-10-12	22.08	22.08	21.24	21.56	1735781
2023-10-13	21.77	21.84	20.88	21.10	2440438
2023-10-16	21.43	22.17	21.11	21.89	1551591
2023-10-17	21.58	22.80	21.55	22.40	2144164
2023-10-18	21.96	22.08	21.58	21.66	2241107
2023-10-19	21.28	21.47	19.98	20.12	3586690
2023-10-20	20.14	20.56	19.97	20.30	3993583
2023-10-23	20.08	20.46	19.84	19.85	1957480
2023-10-24	20.13	20.51	20.03	20.27	1729669
2023-10-25	20.03	20.12	19.16	19.21	3515799
2023-10-26	19.46	19.93	19.22	19.70	3515871
2023-10-27	20.04	20.10	19.46	19.53	2233447
2023-10-30	20.03	20.58	19.54	20.12	3332773
2023-10-31	19.96	20.47	18.36	19.20	5273577
2023-11-01	19.30	19.68	18.91	19.42	4214894
2023-11-02	20.20	22.17	20.19	22.01	5624226
2023-11-03	22.40	23.71	22.36	23.06	3283652
2023-11-06	22.79	23.01	22.52	22.88	2758359
2023-11-07	22.65	22.85	21.63	21.70	1930534
2023-11-08	21.86	21.92	21.32	21.52	1241724
2023-11-09	21.71	21.88	20.24	20.44	2125293
2023-11-10	20.63	20.69	20.09	20.51	1472094
2023-11-13	20.13	20.51	19.63	19.95	1818092
2023-11-14	21.54	23.46	21.54	23.05	4233233
2023-11-15	22.86	24.18	22.86	23.33	2788071
2023-11-16	23.24	23.25	22.17	22.32	2078753
2023-11-17	22.70	22.86	22.28	22.59	1474490
2023-11-20	22.50	22.61	22.11	22.47	1422906
2023-11-21	22.10	22.21	21.42	21.65	2111135
2023-11-22	22.07	22.15	21.63	21.88	932513
2023-11-24	21.96	22.07	21.45	21.79	595360
2023-11-27	21.65	22.00	21.26	21.72	2163664
2023-11-28	21.62	23.28	21.16	23.25	4419507
2023-11-29	23.68	24.96	23.68	23.76	3117056
2023-11-30	23.79	24.06	23.37	23.54	2132930
2023-12-01	23.60	26.89	23.25	26.76	5513656
2023-12-04	26.60	27.80	26.49	27.76	4239621
2023-12-05	27.47	27.47	26.06	26.72	2771853
2023-12-06	27.38	28.57	27.10	27.18	2383776
2023-12-07	27.09	28.01	26.96	27.94	1797167
2023-12-08	27.63	27.98	27.21	27.97	2429680
2023-12-11	27.45	27.93	27.13	27.24	2736823
2023-12-12	27.30	27.30	26.09	26.37	4461746
2023-12-13	26.46	29.36	26.05	28.91	3364772
2023-12-14	30.01	32.21	29.99	31.34	5525661
2023-12-15	31.31	31.70	30.23	30.93	6455110
2023-12-18	30.98	30.98	30.15	30.29	2564033
2023-12-19	30.55	30.89	30.07	30.10	1883518
2023-12-20	30.20	31.41	29.67	29.79	3077261
2023-12-21	30.39	30.46	29.16	29.54	2181246
2023-12-22	30.01	30.39	28.82	29.17	2905029
2023-12-26	29.30	30.42	29.08	30.14	2934268
2023-12-27	29.98	30.06	28.94	29.09	2686771
2023-12-28	28.74	29.65	28.70	29.39	1224235
2023-12-29	29.18	29.19	28.16	28.25	3256118
2024-01-02	28.37	29.43	28.09	28.70	3029278
2024-01-03	28.00	28.29	26.89	27.28	4546173
2024-01-04	27.15	28.32	26.90	27.81	4062309
2024-01-05	27.24	28.48	27.03	27.94	1774892
2024-01-08	27.74	28.51	27.62	28.28	946937
2024-01-09	27.68	28.00	27.32	27.78	1684385
2024-01-10	27.81	28.65	27.66	28.25	1340930
2024-01-11	27.90	28.05	26.94	27.28	3448242
2024-01-12	27.87	28.08	27.14	27.36	3818706
2024-01-16	26.85	27.15	26.38	26.93	3087276
2024-01-17	26.08	26.43	25.22	25.89	2110814
2024-01-18	25.95	26.23	25.35	25.77	1852912
2024-01-19	25.92	27.39	25.62	27.35	2125768
2024-01-22	27.66	28.20	27.56	28.11	2894064
2024-01-23	28.50	28.79	27.52	27.89	1367989
2024-01-24	28.64	28.64	27.52	27.69	1977803
2024-01-25	28.34	28.77	27.92	28.62	2976455
2024-01-26	28.69	29.36	28.59	28.92	1961809
2024-01-29	28.86	29.46	28.64	29.14	3155574
2024-01-30	28.76	29.14	28.48	28.71	2211800
2024-01-31	28.33	28.50	27.13	27.19	2597031
2024-02-01	27.34	27.54	25.65	26.74	3075376
2024-02-02	26.06	26.44	25.32	26.24	2698366
2024-02-05	25.77	25.93	25.20	25.62	1849512
2024-02-06	25.52	25.88	24.92	25.31	2113016
2024-02-07	25.47	25.70	24.89	25.39	2494054
2024-02-08	25.32	26.61	25.16	26.41	1569288
2024-02-09	26.30	26.85	26.10	26.45	2615369
2024-02-12	26.63	27.40	26.59	26.74	3235402
2024-02-13	25.62	26.10	24.17	24.71	4818288
2024-02-14	25.00	25.42	24.66	24.77	2502049
2024-02-15	25.15	26.04	25.09	25.70	3094507
2024-02-16	24.92	26.27	24.71	26.08	1798911
2024-02-20	25.52	25.76	25.19	25.74	3292505
2024-02-21	25.56	25.91	25.36	25.61	1563596
2024-02-22	25.62	26.05	25.39	25.53	1899011
2024-02-23	25.45	25.77	25.10	25.47	1164243
2024-02-26	25.52	25.98	25.20	25.35	1470969
2024-02-27	25.73	25.91	25.28	25.29	1522642
2024-02-28	24.91	25.63	24.83	25.01	1374051
2024-02-29	25.51	26.71	25.39	26.30	2753870
2024-03-01	26.28	27.03	25.85	26.53	2002443
2024-03-04	26.46	26.74	25.90	26.29	1818188
2024-03-05	26.06	26.94	25.76	26.28	3254996
2024-03-06	26.91	26.95	26.10	26.35	3708864
2024-03-07	26.68	26.85	25.90	26.01	1345688
2024-03-08	26.62	27.08	26.05	26.18	2071009
2024-03-11	25.95	26.25	25.54	25.70	2344367
2024-03-12	25.56	26.39	25.47	25.86	1710996
2024-03-13	25.75	26.42	25.75	26.01	1143102
2024-03-14	25.77	25.85	24.52	24.82	1823203
2024-03-15	24.52	25.65	24.52	25.47	2688686
2024-03-18	25.67	26.13	25.39	26.02	1455563
2024-03-19	25.80	26.28	25.73	26.24	1520550
2024-03-20	26.02	27.35	25.77	27.25	1629287
2024-03-21	27.67	29.34	27.65	28.73	2392056
2024-03-22	28.66	28.97	27.38	27.52	1870847
2024-03-25	27.65	28.00	27.33	27.33	1105849
2024-03-26	27.62	27.63	26.40	26.43	1885783
2024-03-27	26.80	27.52	26.58	27.48	1627263
2024-03-28	27.90	28.81	27.90	28.77	4497738
2024-04-01	28.88	28.89	27.63	27.98	1489058
2024-04-02	27.48	27.48	26.81	27.21	1474506
2024-04-03	27.03	27.90	26.95	27.84	1878289
2024-04-04	28.28	28.45	26.83	27.33	1091844
2024-04-05	27.09	27.64	27.01	27.36	3600806
2024-04-08	27.62	28.94	27.62	28.84	2017394
2024-04-09	28.92	30.02	28.92	29.98	4306066
2024-04-10	28.41	28.41	27.36	27.60	2263094
2024-04-11	27.85	28.82	27.62	28.59	2236763
2024-04-12	28.45	28.71	27.19	27.42	1624137
2024-04-15	27.68	27.95	26.16	26.17	1845617
2024-04-16	25.76	26.00	25.00	25.38	2278488
2024-04-17	25.57	26.25	25.32	25.71	2453661
2024-04-18	25.97	26.43	25.57	25.83	1299410
2024-04-19	25.78	26.24	25.69	26.09	1037333
2024-04-22	26.19	26.78	25.87	26.59	976083
2024-04-23	26.54	27.79	26.40	27.21	1289957
2024-04-24	26.90	27.23	26.46	26.79	1669403
2024-04-25	25.97	26.61	25.57	26.40	1235049
2024-04-26	26.52	27.07	26.25	26.26	1573213
2024-04-29	26.69	27.34	26.69	26.99	1532239
2024-04-30	26.55	27.00	26.01	26.03	1504081
2024-05-01	26.02	26.95	25.56	25.58	2294866
2024-05-02	26.13	26.24	25.57	26.18	1487570
2024-05-03	27.28	27.97	26.02	26.23	2586918
2024-05-06	26.79	26.98	26.41	26.63	1456760
2024-05-07	25.87	27.27	23.77	24.21	5849563
2024-05-08	24.00	24.08	23.30	23.71	2433615
2024-05-09	23.80	24.85	23.80	24.67	1436702
2024-05-10	24.81	24.83	24.06	24.22	1477805
2024-05-13	24.61	25.29	24.25	24.45	1469685
2024-05-14	25.00	25.61	24.57	25.40	1941690
2024-05-15	26.16	26.55	25.29	25.42	2599967
2024-05-16	25.25	25.38	24.67	24.80	1164768
2024-05-17	24.85	24.91	24.50	24.73	1498498
2024-05-20	24.76	24.94	24.29	24.40	1006751
2024-05-21	24.35	24.72	24.24	24.59	828425
2024-05-22	24.39	24.62	23.86	23.99	1126238
2024-05-23	24.09	24.13	23.17	23.38	1239262
2024-05-24	23.65	23.97	23.34	23.44	1177283
2024-05-28	23.84	24.07	23.15	23.15	1575550
2024-05-29	22.64	22.87	22.42	22.85	1588980
2024-05-30	23.23	23.86	23.06	23.84	1018882
2024-05-31	24.22	24.59	23.83	24.52	1823120
2024-06-03	24.80	24.92	24.13	24.21	2593307
2024-06-04	23.94	24.44	23.88	24.10	1272710
2024-06-05	24.17	24.34	23.80	24.07	1340507
2024-06-06	23.86	24.52	23.74	24.42	1611526
2024-06-07	23.65	24.37	23.62	24.22	1988088
2024-06-10	23.68	24.30	23.50	24.09	1225202
2024-06-11	23.75	24.07	23.64	23.76	1253262
2024-06-12	25.18	26.68	24.42	24.67	3014070
2024-06-13	24.67	25.46	24.45	25.40	1932013
2024-06-14	25.12	25.79	25.12	25.43	1837674
2024-06-17	25.26	25.67	25.05	25.41	1220848
2024-06-18	25.38	26.35	25.29	26.18	1799350
2024-06-20	25.97	26.42	25.67	25.72	1705757
2024-06-21	25.80	26.00	25.50	25.81	2463495
2024-06-24	25.89	26.19	25.68	25.92	2187465
2024-06-25	25.83	25.88	25.20	25.48	1387368
2024-06-26	25.23	25.43	24.80	24.98	3491614
2024-06-27	24.90	25.73	24.76	25.61	2590491
2024-06-28	25.99	26.32	25.63	26.29	1872798
2024-07-01	26.19	26.52	25.36	25.50	1203181
2024-07-02	25.44	26.17	25.36	26.01	883770
2024-07-03	26.15	26.48	25.87	26.20	539028
2024-07-05	26.15	26.37	25.67	25.73	1761996
2024-07-08	25.95	26.36	25.87	26.30	866641
2024-07-09	26.30	26.63	25.97	26.48	832783
2024-07-10	26.72	26.78	26.09	26.70	1265420
2024-07-11	27.83	28.91	27.55	28.74	2193677
2024-07-12	29.10	29.65	28.83	28.87	2320284
2024-07-15	29.10	29.65	28.90	29.45	1308793
2024-07-16	29.71	29.96	29.26	29.81	1324462
2024-07-17	29.38	30.26	29.22	29.51	1336627
2024-07-18	29.45	30.40	28.55	28.97	1630218
2024-07-19	28.86	29.41	28.41	28.71	1212581
2024-07-22	28.70	29.18	28.31	28.86	1405869
2024-07-23	28.72	29.51	28.67	29.28	3138844
2024-07-24	29.11	29.59	28.11	28.12	1278103
2024-07-25	28.18	29.19	27.92	28.44	2117029
2024-07-26	29.00	29.64	28.88	29.33	2433933
2024-07-29	29.41	29.86	28.96	29.64	1322785
2024-07-30	29.92	29.92	29.02	29.53	810913
2024-07-31	29.85	31.05	29.26	29.99	1830855
2024-08-01	30.33	30.59	29.02	29.31	2061279
2024-08-02	28.46	28.91	27.72	28.49	2214724
2024-08-05	26.58	28.20	26.19	27.27	1697709
2024-08-06	29.12	32.04	28.34	30.72	4668954
2024-08-07	31.28	31.48	29.80	30.00	2959987
2024-08-08	31.10	31.52	30.47	31.52	4791696
2024-08-09	31.64	31.64	30.59	30.99	4268705
2024-08-12	30.79	30.99	29.99	30.25	2928985
2024-08-13	30.51	31.30	30.24	31.00	1845212
2024-08-14	31.17	31.40	30.60	31.20	1828247
2024-08-15	31.61	32.20	31.31	31.82	1742761
2024-08-16	31.67	32.13	31.40	32.01	1327502
2024-08-19	32.01	32.97	32.01	32.94	2451003
2024-08-20	33.46	33.69	32.73	33.42	2852405
2024-08-21	33.61	34.67	33.27	34.54	3693079
2024-08-22	34.59	35.05	33.80	33.97	2770677
2024-08-23	34.18	35.26	34.05	34.66	4286510
2024-08-26	34.87	35.07	34.26	34.30	4355622
2024-08-27	33.82	34.35	33.64	34.20	2051142
2024-08-28	33.89	34.46	33.84	34.03	1590733
2024-08-29	34.07	34.30	33.53	33.97	1445855
2024-08-30	34.33	34.69	33.92	34.37	1648646
2024-09-03	33.86	34.14	33.25	33.53	1794256
2024-09-04	33.72	34.20	33.27	33.68	1464437
2024-09-05	33.93	34.21	33.37	33.63	2442586
2024-09-06	33.57	33.83	32.97	33.43	1551522
2024-09-09	33.39	33.67	33.00	33.35	2112730
2024-09-10	33.50	33.63	32.94	33.58	1366399
2024-09-11	33.14	34.17	32.83	34.13	2285562
2024-09-12	34.30	36.30	34.25	35.93	3481520
2024-09-13	36.49	36.62	35.68	36.37	2037069
2024-09-16	36.50	37.59	36.20	37.48	1596322
2024-09-17	37.52	38.09	37.16	37.60	1774751
2024-09-18	37.81	39.91	37.80	38.88	3148390
2024-09-19	39.74	39.89	38.22	38.99	2485972
2024-09-20	38.57	39.06	38.45	38.80	3596742
2024-09-23	38.99	39.43	38.86	39.12	1942635
2024-09-24	39.10	39.68	38.94	39.38	1642982
2024-09-25	39.28	39.63	38.58	38.84	1737055
2024-09-26	39.20	39.27	38.63	38.84	1774165
2024-09-27	39.10	39.46	38.73	38.88	1579339
2024-09-30	38.61	39.61	38.50	39.40	1866113
2024-10-01	39.39	39.63	38.94	39.29	2171873
2024-10-02	38.91	39.68	38.64	39.31	1349181
2024-10-03	39.13	39.43	38.85	39.42	1350756
2024-10-04	39.46	40.37	39.04	39.34	1273359
2024-10-07	38.63	38.85	37.88	38.62	2238475
2024-10-08	38.81	39.66	38.56	39.39	2658303
2024-10-09	39.54	40.00	39.14	39.89	2245286
2024-10-10	39.35	40.15	38.78	39.51	2086462
2024-10-11	39.73	40.19	39.44	39.66	1190478
2024-10-14	39.54	40.22	39.23	40.05	866626
2024-10-15	40.42	41.54	40.37	40.90	1958318
2024-10-16	41.26	41.79	41.18	41.46	959047
2024-10-17	41.32	42.64	41.07	42.27	1620366
2024-10-18	42.31	43.61	42.00	43.38	1908882
2024-10-21	43.34	43.38	42.44	43.00	2626639
2024-10-22	42.81	43.50	42.57	43.24	1240208
2024-10-23	43.09	43.78	42.64	42.87	1523576
2024-10-24	43.10	43.92	42.87	43.79	1238411
2024-10-25	43.97	44.00	43.05	43.17	850719
2024-10-28	43.76	44.05	43.28	43.31	1040791
2024-10-29	43.20	43.27	42.66	42.79	921477
2024-10-30	43.03	44.00	42.51	42.52	1621956
2024-10-31	42.26	42.71	41.35	41.41	1730035
2024-11-01	42.12	42.14	41.08	41.23	1550068
2024-11-04	41.20	42.19	41.09	41.92	867791
2024-11-05	41.34	43.13	40.46	42.75	2665893
2024-11-06	43.58	44.07	42.15	43.57	3350774
2024-11-07	43.34	44.88	43.19	44.77	1710133
2024-11-08	44.90	45.90	44.73	45.76	1321628
2024-11-11	46.43	46.63	45.23	45.31	1200963
2024-11-12	44.84	45.19	42.50	42.91	1301109
2024-11-13	43.33	43.68	41.87	42.07	1585584
2024-11-14	42.34	42.85	41.60	41.64	1257544
2024-11-15	41.46	41.60	39.88	40.61	2238038
2024-11-18	39.60	40.43	39.20	40.30	1561021
2024-11-19	40.05	41.27	39.75	41.06	878175
2024-11-20	40.50	41.01	40.38	40.98	857783
2024-11-21	41.04	42.12	41.04	41.42	748926
2024-11-22	41.73	42.79	41.61	42.42	1240882
2024-11-25	43.05	43.73	42.83	43.07	1467183
2024-11-26	42.84	44.08	42.40	43.99	1434537
2024-11-27	44.40	44.75	43.04	43.43	1198798
2024-11-29	43.54	44.09	43.04	43.05	767714
2024-12-02	42.97	43.07	42.41	42.73	1007195
2024-12-03	42.93	43.24	42.14	42.80	1059008
2024-12-04	43.40	43.91	42.85	43.77	1350631
2024-12-05	43.63	43.69	42.56	43.39	999054
2024-12-06	43.78	44.30	43.43	44.23	1011398
2024-12-09	44.41	45.68	44.41	45.42	1525523
2024-12-10	45.43	46.52	44.59	44.86	1591551
2024-12-11	45.35	45.62	44.31	44.73	1190576
2024-12-12	44.60	44.96	44.06	44.20	852043
2024-12-13	44.20	44.75	43.43	43.92	1063711
2024-12-16	44.29	45.53	43.70	44.97	1379203
2024-12-17	44.60	45.02	44.43	44.78	1484758
2024-12-18	44.95	45.14	40.61	40.79	2194086
2024-12-19	41.24	41.80	40.03	40.03	1738289
2024-12-20	40.38	42.26	40.38	41.51	5252706
2024-12-23	41.03	42.08	40.90	42.05	874129
2024-12-24	42.03	42.47	41.63	42.42	498885
2024-12-26	42.16	43.00	42.15	42.65	635583
2024-12-27	42.22	42.64	41.62	41.79	1050065
2024-12-30	41.37	41.61	40.28	41.38	678590
2024-12-31	41.89	42.43	41.59	42.04	830685
2025-01-02	42.00	43.17	41.67	42.62	1463540
2025-01-03	42.72	43.10	42.07	42.43	836832
2025-01-06	42.54	42.54	41.21	41.29	1116356
2025-01-07	41.80	42.23	40.04	40.36	1466106
2025-01-08	40.02	40.44	39.34	39.94	1262816
2025-01-10	38.75	39.00	37.56	37.75	1665494
2025-01-13	37.45	38.47	37.28	38.42	1214721
2025-01-14	38.70	39.85	38.62	39.78	1093946
2025-01-15	41.42	41.99	40.76	40.95	1384659
2025-01-16	40.96	41.55	40.77	40.99	690755
2025-01-17	41.49	41.96	41.19	41.36	680411
2025-01-21	41.90	42.61	41.69	41.95	1123486
2025-01-22	41.81	42.00	41.24	41.47	779936
2025-01-23	41.48	42.51	40.35	41.88	1440639
2025-01-24	41.73	42.84	41.54	42.00	1366019
2025-01-27	41.39	42.76	41.39	42.64	1037827
2025-01-28	42.42	42.50	41.09	41.74	1300578
2025-01-29	41.64	42.33	40.55	40.74	963884
2025-01-30	41.62	44.32	41.62	42.58	1709422
2025-01-31	42.66	43.89	42.27	43.26	1466198
2025-02-03	41.63	42.93	41.63	42.12	787670
2025-02-04	41.93	42.45	41.46	42.22	740584
2025-02-05	42.73	43.08	41.53	42.60	1160374
2025-02-06	43.00	43.24	42.45	43.21	1054268
2025-02-07	43.17	43.43	42.39	42.96	889508
2025-02-10	43.01	43.20	42.16	42.37	1117747
2025-02-11	43.29	45.37	42.00	42.69	2120771
2025-02-12	41.50	42.64	41.50	42.13	1658016
2025-02-13	42.54	42.54	41.59	41.85	1731055
2025-02-14	42.01	43.00	42.01	42.34	1091783
2025-02-18	42.25	42.44	41.56	41.83	995928
2025-02-19	41.50	41.80	40.43	41.26	1471523
2025-02-20	41.24	41.26	39.58	39.70	2530795
2025-02-21	39.96	40.12	38.48	38.78	1113572
2025-02-24	39.08	39.27	38.54	38.70	848881
2025-02-25	38.70	39.89	38.70	39.38	1548955
2025-02-26	39.60	40.93	39.14	40.27	1048973
2025-02-27	40.61	41.59	40.43	41.00	1044576
2025-02-28	41.14	42.10	40.71	42.04	2286717
2025-03-03	41.88	42.43	39.75	40.06	1674531
2025-03-04	39.44	40.08	38.29	39.32	1601125
2025-03-05	39.21	40.86	39.03	40.30	1654792
2025-03-06	39.48	39.98	37.87	38.20	1463320
2025-03-07	38.35	39.82	37.96	39.75	1312502
2025-03-10	39.24	40.00	37.62	38.14	1531655
2025-03-11	38.10	38.23	36.34	36.40	2167061
2025-03-12	37.22	37.67	36.32	37.37	1082524
2025-03-13	37.40	37.52	34.91	35.40	2480959
2025-03-14	36.03	36.82	35.62	36.82	1549274
2025-03-17	36.96	38.87	36.76	38.13	1322368
2025-03-18	37.67	38.14	37.32	37.76	911842
2025-03-19	37.68	39.09	37.52	38.68	1120760
2025-03-20	38.40	39.63	38.20	38.63	1095198
2025-03-21	38.07	38.71	37.70	38.25	2654137
2025-03-24	38.83	39.61	38.72	39.41	976425
2025-03-25	39.48	39.62	38.87	39.32	1032918
2025-03-26	39.36	39.79	38.33	38.70	710440
2025-03-27	38.48	38.89	37.53	37.70	1043237
2025-03-28	37.71	37.92	36.22	36.77	1257132
2025-03-31	36.36	37.52	36.15	36.99	1514718
2025-04-01	37.22	37.94	36.53	37.75	1197621
2025-04-02	37.22	38.20	37.00	38.12	1009015
2025-04-03	36.68	36.68	33.78	33.92	2605692
2025-04-04	32.77	33.83	31.16	33.00	3228931
2025-04-07	31.66	35.13	31.06	32.64	2292736
2025-04-08	33.72	34.37	31.05	31.74	1553650
2025-04-09	31.09	35.30	29.68	35.01	2904103
2025-04-10	33.45	34.21	31.81	32.88	1403836
2025-04-11	32.34	33.31	31.83	33.23	1258181
2025-04-14	33.95	34.51	33.35	34.28	943592
2025-04-15	34.23	34.97	34.23	34.80	881931
2025-04-16	34.60	35.24	33.77	34.19	909573
2025-04-17	34.63	35.23	34.34	34.51	867851
2025-04-21	33.73	34.06	32.56	33.08	906611
2025-04-22	33.77	34.29	33.40	33.79	1288413
2025-04-23	35.56	36.75	34.77	34.92	1765321
2025-04-24	35.06	35.78	34.77	35.49	1154771
2025-04-25	35.28	35.90	35.15	35.75	1002120
2025-04-28	35.56	36.50	35.42	36.36	1756077
2025-04-29	36.00	36.21	34.88	35.14	1250909
2025-04-30	34.31	35.43	33.75	35.28	1934667
2025-05-01	35.45	36.90	35.00	36.00	1566369
2025-05-02	36.62	37.61	36.53	37.24	1254181
2025-05-05	36.80	37.63	36.65	37.00	1226313
2025-05-06	37.05	38.58	36.32	38.36	1325563
2025-05-07	38.84	39.53	38.53	38.89	2252025
2025-05-08	39.32	39.73	38.71	38.73	1143502
2025-05-09	38.68	38.98	38.45	38.91	1057546
2025-05-12	40.00	40.73	39.88	40.19	1632320
2025-05-13	40.56	40.70	38.94	39.52	1211397
2025-05-14	39.32	39.32	38.63	39.14	1179294
2025-05-15	39.06	39.63	39.00	39.46	764439
2025-05-16	39.50	39.73	39.26	39.63	830056
2025-05-19	38.70	39.39	38.70	39.22	699230
2025-05-20	38.93	39.28	38.71	38.82	746166
2025-05-21	38.38	38.47	37.19	37.24	1172421
2025-05-22	37.16	37.56	36.68	37.17	903412
2025-05-23	36.65	37.26	36.50	37.09	874387
2025-05-27	37.66	38.09	37.20	37.92	1136653
2025-05-28	37.97	38.21	37.46	37.97	1255988
2025-05-29	38.80	38.84	38.20	38.66	1023250
2025-05-30	38.36	38.45	37.05	37.67	1324249
2025-06-02	37.15	37.88	36.68	37.74	1049478
2025-06-03	37.67	39.13	37.39	38.81	1191637
2025-06-04	38.85	39.36	38.40	39.09	1042222
2025-06-05	39.06	39.51	38.55	39.15	1069177
2025-06-06	39.66	40.38	39.39	40.25	1024162
2025-06-09	40.53	41.17	40.11	41.15	1898407
2025-06-10	41.36	41.95	40.88	41.27	1541253
2025-06-11	41.52	41.87	40.89	41.04	713368
2025-06-12	40.79	41.17	40.64	41.09	1022798
2025-06-13	40.48	40.74	39.88	40.40	1472824
2025-06-16	40.75	41.00	40.28	40.75	1538363
2025-06-17	40.32	40.82	40.22	40.48	1205688
2025-06-18	40.66	41.07	40.31	40.52	1579725
2025-06-20	40.65	40.80	40.11	40.31	1759794
2025-06-23	39.99	40.48	38.30	39.58	2534910
2025-06-24	39.76	39.89	37.44	38.46	3222108
2025-06-25	36.91	37.69	35.82	35.89	4817326
2025-06-26	36.24	37.22	36.05	37.14	2498738
2025-06-27	37.40	38.31	37.24	38.29	3292056
2025-06-30	38.40	38.41	37.79	38.24	1780464

Explore More About VNO

Coins representing dividend payouts and trends

VNO Dividend History

Discover Vornado Realty Trust'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

VNO Stock Split History

Discover Vornado Realty Trust'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

VNO Historical Prices

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

Web Analytics