VOYA Historical Prices

Summary

Key Stock Metrics

64.10

(August 5, 2024)

52-Week Low

84.30

(November 12, 2024)

52-Week High

84.30

(November 12, 2024)

All-Time High

65.45

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-05-02	19.25	21.21	19.20	20.84	32932984
2013-05-03	21.33	21.71	20.64	20.67	8633474
2013-05-06	20.79	21.20	20.79	21.10	2398426
2013-05-07	21.03	22.05	20.80	21.66	2247928
2013-05-08	21.75	23.01	21.67	22.15	5094120
2013-05-09	22.26	22.57	21.55	21.66	1407286
2013-05-10	21.71	22.76	21.54	22.62	1657652
2013-05-13	22.74	22.74	22.22	22.32	1920036
2013-05-14	22.25	23.35	22.25	23.19	1457910
2013-05-15	23.31	23.92	23.15	23.89	2095070
2013-05-16	23.89	24.30	23.60	23.98	1123134
2013-05-17	24.38	24.97	24.23	24.92	4312633
2013-05-20	26.89	26.98	25.92	26.26	7394549
2013-05-21	26.98	27.83	26.40	26.83	2981169
2013-05-22	27.21	27.41	25.27	25.97	4012093
2013-05-23	25.49	27.47	25.30	26.40	3250441
2013-05-24	26.50	26.50	26.00	26.34	1163940
2013-05-28	26.88	28.97	26.54	28.43	3725080
2013-05-29	27.98	28.29	27.14	28.16	1388104
2013-05-30	28.18	29.06	28.18	28.47	882138
2013-05-31	28.43	28.90	28.15	28.53	1211435
2013-06-03	28.44	28.44	27.25	28.40	1506473
2013-06-04	28.47	28.48	27.64	27.78	1013131
2013-06-05	27.80	27.96	26.56	26.63	841763
2013-06-06	26.52	27.17	26.45	27.09	1224545
2013-06-07	27.08	28.07	27.02	28.06	636389
2013-06-10	28.35	28.90	28.00	28.41	1076130
2013-06-11	27.83	28.20	27.20	27.32	2040626
2013-06-12	27.50	27.74	26.38	26.57	882976
2013-06-13	26.46	26.80	26.21	26.67	588414
2013-06-14	26.53	26.98	26.01	26.07	788600
2013-06-17	26.72	26.90	26.27	26.29	1340128
2013-06-18	26.37	26.79	26.21	26.67	675658
2013-06-19	26.71	27.56	26.52	27.38	975935
2013-06-20	27.08	27.50	26.54	27.00	1259850
2013-06-21	27.10	27.10	26.52	26.56	1134746
2013-06-24	26.31	26.56	25.52	25.97	1580533
2013-06-25	26.26	26.53	25.88	26.05	1209979
2013-06-26	26.19	26.41	26.01	26.25	1233119
2013-06-27	26.50	27.02	26.25	26.96	990825
2013-06-28	26.97	27.51	26.54	27.06	3862397
2013-07-01	27.10	27.80	26.97	27.62	832520
2013-07-02	27.67	28.19	27.38	28.07	1078480
2013-07-03	27.90	28.14	27.61	27.99	653134
2013-07-05	28.12	28.20	27.63	27.79	506009
2013-07-08	28.00	28.12	27.76	28.09	514819
2013-07-09	28.17	29.17	28.17	28.64	1839843
2013-07-10	28.62	28.73	28.18	28.47	986449
2013-07-11	28.89	28.89	28.31	28.59	1111201
2013-07-12	28.63	29.15	28.30	29.02	773799
2013-07-15	29.15	29.64	29.15	29.50	1733010
2013-07-16	29.56	29.63	29.20	29.55	650131
2013-07-17	29.70	29.85	29.51	29.69	400801
2013-07-18	29.86	30.08	29.69	29.85	494711
2013-07-19	29.50	29.81	29.00	29.74	243171
2013-07-22	29.74	29.94	29.65	29.93	326669
2013-07-23	29.90	30.30	29.89	30.10	1678464
2013-07-24	30.33	30.68	30.09	30.40	655093
2013-07-25	30.38	31.22	30.20	30.85	593343
2013-07-26	30.63	32.02	30.59	31.22	1014233
2013-07-29	31.00	31.06	30.11	30.43	664366
2013-07-30	30.57	31.35	30.35	31.16	1013079
2013-07-31	31.17	31.25	31.04	31.12	593695
2013-08-01	31.58	32.26	31.32	31.97	924484
2013-08-02	32.08	32.43	32.01	32.22	486525
2013-08-05	32.06	32.59	32.00	32.19	445846
2013-08-06	32.03	32.24	31.70	32.07	615798
2013-08-07	32.13	32.70	30.87	31.33	1444000
2013-08-08	31.64	31.98	31.44	31.75	611747
2013-08-09	31.62	31.90	31.42	31.75	453601
2013-08-12	30.95	31.18	30.40	31.09	1744868
2013-08-13	30.86	31.03	30.46	30.81	1139070
2013-08-14	30.84	31.08	30.57	30.68	672037
2013-08-15	30.40	30.66	30.09	30.18	705521
2013-08-16	30.29	30.42	29.88	29.96	629582
2013-08-19	29.87	30.19	29.87	30.06	631011
2013-08-20	30.09	31.17	30.07	30.57	661557
2013-08-21	30.52	30.86	30.10	30.20	314503
2013-08-22	30.33	30.48	30.15	30.37	210577
2013-08-23	30.45	30.50	30.27	30.30	271043
2013-08-26	30.28	30.37	29.75	29.78	323363
2013-08-27	29.75	29.75	29.01	29.24	585971
2013-08-28	29.18	29.49	28.93	29.11	197110
2013-08-29	28.97	29.36	28.97	29.18	333947
2013-08-30	29.23	29.23	28.64	28.80	630379
2013-09-03	29.14	29.39	28.69	28.93	454382
2013-09-04	28.90	29.36	28.76	29.19	819541
2013-09-05	29.33	29.73	29.16	29.43	483566
2013-09-06	29.57	29.84	29.35	29.77	668106
2013-09-09	29.75	30.33	29.52	30.11	1033869
2013-09-10	30.35	30.38	30.11	30.36	914732
2013-09-11	30.35	30.62	30.17	30.29	472659
2013-09-12	30.26	30.63	30.18	30.20	552396
2013-09-13	30.20	30.40	29.82	30.05	878140
2013-09-16	30.41	30.41	29.08	29.57	852244
2013-09-17	29.60	29.93	29.32	29.83	520845
2013-09-18	29.82	30.44	29.82	30.07	865241
2013-09-19	30.04	30.04	28.79	29.02	1109467
2013-09-20	28.98	29.29	28.86	28.98	1553229
2013-09-23	28.98	29.27	28.80	29.13	517421
2013-09-24	29.16	29.42	29.07	29.25	291695
2013-09-25	29.23	29.80	29.17	29.63	187903
2013-09-26	29.55	29.99	29.52	29.80	350094
2013-09-27	29.57	30.45	29.48	29.82	359385
2013-09-30	29.41	29.91	29.13	29.21	409698
2013-10-01	29.12	29.80	28.94	29.80	611032
2013-10-02	29.68	30.46	29.56	30.24	1414747
2013-10-03	30.21	30.35	30.00	30.30	910968
2013-10-04	30.31	30.49	29.67	29.76	582566
2013-10-07	29.63	29.63	28.95	29.04	753591
2013-10-08	29.19	29.40	28.93	29.11	792160
2013-10-09	29.16	29.34	28.64	29.18	404961
2013-10-10	29.59	30.04	29.54	30.00	533044
2013-10-11	30.16	30.51	29.89	30.50	425524
2013-10-14	30.24	30.38	30.02	30.19	267487
2013-10-15	30.16	30.38	29.98	30.02	165980
2013-10-16	30.17	30.83	30.13	30.74	440798
2013-10-17	30.68	31.35	30.54	31.32	534689
2013-10-18	31.43	31.51	31.19	31.23	291338
2013-10-21	30.01	30.89	29.95	30.69	1022302
2013-10-22	30.83	31.29	30.69	30.81	833066
2013-10-23	30.69	30.69	29.37	29.61	2148044
2013-10-24	29.78	30.69	29.70	30.50	17473275
2013-10-25	30.50	31.25	30.15	30.82	2657703
2013-10-28	30.99	31.26	30.80	31.00	1710042
2013-10-29	30.95	31.26	30.82	31.22	1387029
2013-10-30	31.19	31.79	30.83	31.19	1351125
2013-10-31	31.19	31.37	30.85	31.02	988717
2013-11-01	30.99	31.29	30.26	30.96	2854622
2013-11-04	30.97	31.32	30.97	31.19	934759
2013-11-05	31.01	31.32	30.85	30.97	835616
2013-11-06	32.08	33.84	32.00	33.59	3302208
2013-11-07	33.49	33.87	32.77	32.95	1939957
2013-11-08	32.89	34.42	32.65	34.34	1677300
2013-11-11	34.26	34.67	33.85	34.51	845648
2013-11-12	34.50	35.19	34.28	34.51	1412071
2013-11-13	34.36	35.31	34.12	35.28	955455
2013-11-14	35.23	36.08	35.22	35.78	1365648
2013-11-15	35.82	35.82	34.88	34.95	1264508
2013-11-18	35.17	35.22	34.44	34.55	940926
2013-11-19	34.62	34.79	34.36	34.51	1004871
2013-11-20	34.60	34.81	34.27	34.34	1187167
2013-11-21	34.49	34.93	34.31	34.45	927507
2013-11-22	34.47	34.92	34.45	34.64	678427
2013-11-25	34.73	35.21	34.68	34.82	590258
2013-11-26	34.90	35.14	34.41	34.84	501007
2013-11-27	34.91	35.13	34.79	34.91	405195
2013-11-29	34.91	35.22	34.90	34.94	155193
2013-12-02	34.90	35.16	34.51	34.99	709046
2013-12-03	34.76	35.06	34.47	34.61	545726
2013-12-04	34.46	34.98	33.30	33.90	1228634
2013-12-05	34.10	34.37	33.74	33.97	490425
2013-12-06	34.27	34.80	34.22	34.75	709281
2013-12-09	34.82	35.04	34.28	35.03	797233
2013-12-10	34.86	35.09	34.50	34.68	437576
2013-12-11	34.75	34.75	33.68	33.91	838767
2013-12-12	33.95	34.31	33.83	34.15	536406
2013-12-13	34.21	34.38	33.95	34.36	438409
2013-12-16	34.65	35.71	34.18	35.61	1072298
2013-12-17	35.54	36.01	35.32	35.42	1127760
2013-12-18	35.47	35.93	35.19	35.89	854752
2013-12-19	35.72	35.96	34.85	35.01	1163845
2013-12-20	35.25	35.78	34.75	35.03	3398637
2013-12-23	35.22	35.41	35.03	35.20	496829
2013-12-24	35.26	35.77	35.08	35.52	391121
2013-12-26	35.58	35.95	35.16	35.58	464373
2013-12-27	35.69	35.69	35.13	35.19	210597
2013-12-30	35.24	35.53	34.94	35.03	433542
2013-12-31	35.03	35.35	34.95	35.15	478289
2014-01-02	35.01	35.31	34.72	35.27	712182
2014-01-03	35.23	35.72	34.91	35.68	894215
2014-01-06	35.96	36.79	35.87	36.65	2879231
2014-01-07	37.00	37.09	36.57	36.97	1272563
2014-01-08	36.98	37.19	36.75	37.03	1274314
2014-01-09	36.18	36.58	35.18	36.30	1167869
2014-01-10	36.45	36.98	36.11	36.94	1002711
2014-01-13	36.91	37.12	35.23	35.43	1095085
2014-01-14	35.54	35.97	35.47	35.82	739714
2014-01-15	36.01	36.47	35.81	36.36	632689
2014-01-16	36.21	36.62	36.07	36.39	825449
2014-01-17	36.43	36.43	36.05	36.30	492819
2014-01-21	36.54	36.54	35.46	35.55	347551
2014-01-22	35.69	35.70	34.99	35.25	460094
2014-01-23	35.06	35.39	34.11	34.45	705301
2014-01-24	34.11	34.20	33.12	33.79	1029166
2014-01-27	33.79	34.70	33.49	33.81	1221287
2014-01-28	33.91	34.46	33.66	33.90	530234
2014-01-29	33.51	33.93	33.01	33.64	663161
2014-01-30	33.99	34.31	33.85	33.91	674418
2014-01-31	33.52	34.05	33.34	33.77	1386562
2014-02-03	33.77	33.91	32.70	33.23	1007632
2014-02-04	33.41	33.69	33.15	33.60	655297
2014-02-05	33.55	33.62	33.09	33.23	629454
2014-02-06	33.36	33.62	32.83	33.11	689710
2014-02-07	33.15	34.09	33.01	33.96	887257
2014-02-10	33.91	34.66	33.79	34.49	633412
2014-02-11	34.53	34.78	34.18	34.61	899320
2014-02-12	34.62	36.58	34.62	35.17	926723
2014-02-13	34.64	35.62	33.62	35.49	1475204
2014-02-14	35.48	35.90	35.31	35.58	498421
2014-02-18	35.76	36.72	35.46	35.66	708435
2014-02-19	35.56	35.64	35.02	35.22	552150
2014-02-20	35.20	35.24	34.56	34.99	491351
2014-02-21	35.06	35.19	34.57	34.96	709272
2014-02-24	34.96	35.82	34.89	35.76	757024
2014-02-25	35.73	36.07	35.40	35.56	766209
2014-02-26	35.55	35.72	35.26	35.39	530740
2014-02-27	35.38	35.47	35.05	35.36	108825
2014-02-28	35.39	36.00	35.39	35.87	601408
2014-03-03	35.55	35.69	35.14	35.51	632665
2014-03-04	35.84	36.37	35.83	36.20	430237
2014-03-05	36.23	36.75	36.11	36.58	262164
2014-03-06	36.74	37.12	36.73	36.85	437266
2014-03-07	37.04	37.31	36.89	37.01	258848
2014-03-10	36.90	37.27	36.33	36.92	433305
2014-03-11	36.83	37.13	36.16	36.40	797489
2014-03-12	36.09	36.24	35.69	35.94	701391
2014-03-13	36.11	36.55	35.53	35.82	920322
2014-03-14	35.66	35.66	34.37	35.36	770530
2014-03-17	35.63	35.83	35.34	35.60	422534
2014-03-18	36.04	37.75	35.09	36.30	1361275
2014-03-19	36.31	36.54	35.15	35.23	2771100
2014-03-20	35.80	36.87	35.80	36.70	12384575
2014-03-21	37.00	37.25	36.15	36.61	2751744
2014-03-24	36.62	37.21	36.12	36.75	1680924
2014-03-25	36.87	37.18	36.28	36.50	1312095
2014-03-26	36.66	36.75	35.88	35.93	1817989
2014-03-27	35.79	36.42	35.20	35.62	1367608
2014-03-28	35.72	35.81	35.21	35.49	3758268
2014-03-31	36.23	36.68	35.88	36.27	2146041
2014-04-01	36.51	36.78	36.38	36.77	1015362
2014-04-02	36.97	37.21	36.48	37.17	2482116
2014-04-03	37.22	37.48	37.05	37.26	1470200
2014-04-04	37.39	37.59	36.67	36.81	1386367
2014-04-07	36.77	36.97	35.84	35.98	1983783
2014-04-08	35.95	36.83	35.66	35.91	2863950
2014-04-09	35.99	36.37	35.65	36.29	1648793
2014-04-10	36.27	36.76	35.40	35.69	2268484
2014-04-11	35.38	35.62	34.65	34.80	1367510
2014-04-14	35.06	35.06	34.24	34.58	1155405
2014-04-15	34.60	34.74	34.11	34.60	1039543
2014-04-16	34.86	35.24	34.70	34.90	750082
2014-04-17	34.89	35.59	34.89	35.51	706280
2014-04-21	35.57	35.57	35.00	35.24	470232
2014-04-22	35.34	36.13	35.09	35.83	1203248
2014-04-23	35.86	35.96	35.35	35.53	953051
2014-04-24	36.02	36.21	35.15	35.37	1398248
2014-04-25	35.30	35.45	34.96	35.13	616381
2014-04-28	35.31	35.31	33.76	34.32	1390013
2014-04-29	34.87	35.28	34.57	34.83	1046392
2014-04-30	34.89	35.52	34.73	35.39	940626
2014-05-01	35.30	35.81	34.95	35.08	2012850
2014-05-02	35.06	35.71	34.79	35.37	1726132
2014-05-05	35.05	35.80	34.99	35.38	942863
2014-05-06	35.25	35.42	34.90	34.98	1994833
2014-05-07	34.65	34.68	32.60	33.99	4103241
2014-05-08	33.78	34.67	33.66	34.25	2395007
2014-05-09	34.13	34.52	33.53	34.48	2105439
2014-05-12	34.62	35.78	34.18	35.58	1888252
2014-05-13	35.55	35.68	35.22	35.49	1270032
2014-05-14	35.49	35.49	34.92	34.98	1665930
2014-05-15	34.80	34.84	33.85	34.27	1233443
2014-05-16	34.25	34.57	34.00	34.46	1887890
2014-05-19	34.41	34.80	34.36	34.72	661033
2014-05-20	34.66	35.28	34.65	34.90	1236195
2014-05-21	35.65	36.66	35.54	35.85	2126556
2014-05-22	35.92	36.40	35.50	36.24	1249321
2014-05-23	36.20	36.54	36.20	36.33	1089247
2014-05-27	36.58	37.36	36.58	37.18	2714166
2014-05-28	37.29	37.38	36.34	36.45	2349549
2014-05-29	36.58	36.73	35.89	36.21	1444246
2014-05-30	36.54	36.54	35.80	35.80	7370549
2014-06-02	35.94	36.87	35.93	36.84	1904583
2014-06-03	36.80	36.82	36.01	36.22	2560526
2014-06-04	36.37	36.86	36.23	36.80	2226854
2014-06-05	36.77	36.80	36.05	36.10	2341814
2014-06-06	36.28	36.45	36.13	36.36	1935621
2014-06-09	36.26	36.58	35.92	36.45	1825918
2014-06-10	36.27	36.65	36.19	36.41	1142326
2014-06-11	36.32	36.39	35.81	35.84	760840
2014-06-12	35.64	36.36	35.64	36.12	2253416
2014-06-13	36.14	36.51	36.03	36.15	1278293
2014-06-16	36.15	36.15	35.48	35.67	1309195
2014-06-17	35.70	36.52	35.69	36.38	1075369
2014-06-18	36.31	36.62	35.73	36.31	922776
2014-06-19	36.32	36.45	35.97	36.07	590274
2014-06-20	36.11	36.29	35.97	36.07	1102028
2014-06-23	36.32	36.60	36.12	36.44	1152820
2014-06-24	36.29	36.84	36.19	36.41	1229704
2014-06-25	36.32	36.62	36.23	36.56	1138483
2014-06-26	36.54	36.60	36.25	36.50	1247783
2014-06-27	36.40	36.51	36.01	36.32	3607815
2014-06-30	36.32	36.59	36.16	36.34	978330
2014-07-01	36.36	36.84	36.30	36.58	1209521
2014-07-02	36.65	36.85	36.38	36.49	980077
2014-07-03	36.66	37.40	36.47	37.37	989624
2014-07-07	37.16	37.18	36.71	36.82	778101
2014-07-08	36.78	36.88	36.02	36.28	790019
2014-07-09	36.34	36.71	36.31	36.57	1332172
2014-07-10	36.11	36.44	35.87	36.28	987613
2014-07-11	36.18	36.64	36.02	36.61	505777
2014-07-14	36.85	37.01	36.75	36.91	691977
2014-07-15	36.81	37.12	36.50	36.82	727073
2014-07-16	36.92	36.96	36.44	36.50	673866
2014-07-17	36.50	36.69	35.92	36.00	753256
2014-07-18	36.00	36.43	35.93	36.37	467908
2014-07-21	36.19	36.98	36.05	36.83	1170935
2014-07-22	36.91	36.96	36.66	36.86	1003168
2014-07-23	36.85	37.02	36.59	37.01	467592
2014-07-24	37.09	37.19	36.88	37.11	1091456
2014-07-25	37.08	37.10	36.81	36.89	929471
2014-07-28	36.83	37.01	36.60	36.83	789470
2014-07-29	36.83	37.07	36.70	37.06	2302114
2014-07-30	37.21	37.54	37.04	37.47	1341562
2014-07-31	37.12	37.30	36.66	37.10	1341800
2014-08-01	36.91	37.40	36.55	36.85	1171262
2014-08-04	36.98	37.10	36.58	37.10	943495
2014-08-05	36.85	37.31	36.70	37.12	1161441
2014-08-06	37.57	37.72	35.73	36.38	3257291
2014-08-07	36.62	36.97	35.98	36.09	1593267
2014-08-08	36.08	36.56	35.84	36.55	874891
2014-08-11	36.69	37.22	36.50	36.82	1176114
2014-08-12	36.72	37.06	36.61	36.97	1239893
2014-08-13	37.18	37.88	37.11	37.39	2045475
2014-08-14	37.59	38.06	37.40	37.85	1540938
2014-08-15	38.03	38.33	37.45	38.01	1518022
2014-08-18	38.24	38.56	38.06	38.56	1005130
2014-08-19	38.77	38.88	38.46	38.79	1010156
2014-08-20	38.77	38.94	38.56	38.68	858737
2014-08-21	38.90	38.90	38.33	38.78	987772
2014-08-22	38.74	39.06	38.62	38.81	689564
2014-08-25	39.08	39.35	38.87	38.93	788751
2014-08-26	38.92	39.29	38.87	39.21	1586335
2014-08-27	39.45	39.58	39.21	39.40	916866
2014-08-28	39.33	39.34	38.80	38.88	1837234
2014-08-29	39.01	39.42	38.66	39.09	1165210
2014-09-02	39.39	39.72	39.16	39.37	1023254
2014-09-03	39.40	39.48	39.05	39.05	11673899
2014-09-04	39.10	39.36	38.87	38.97	3262692
2014-09-05	38.85	39.23	38.60	39.15	1682198
2014-09-08	39.19	39.60	38.98	39.48	2188768
2014-09-09	39.43	39.50	38.89	38.98	1988145
2014-09-10	39.16	39.36	39.08	39.29	1699964
2014-09-11	39.10	39.44	39.04	39.32	1588914
2014-09-12	39.26	39.63	39.26	39.58	3147798
2014-09-15	39.43	39.59	38.95	39.56	1055013
2014-09-16	39.48	39.63	39.28	39.44	1252723
2014-09-17	39.63	39.80	39.31	39.60	1177386
2014-09-18	39.69	40.00	39.66	39.69	1302676
2014-09-19	40.03	40.08	39.41	39.70	3073075
2014-09-22	39.56	39.63	38.86	39.17	1259620
2014-09-23	39.07	39.43	38.53	38.56	1259951
2014-09-24	38.51	39.24	38.47	39.16	1225711
2014-09-25	39.01	39.02	38.58	38.78	1184700
2014-09-26	38.93	39.08	38.60	39.05	926231
2014-09-29	39.34	39.43	38.80	39.03	1727388
2014-09-30	39.10	39.27	38.77	39.10	1328241
2014-10-01	39.06	39.22	38.37	38.60	1669163
2014-10-02	38.61	39.03	38.19	38.59	1708235
2014-10-03	38.88	39.35	38.84	39.14	1635025
2014-10-06	39.35	39.46	38.79	38.97	1070563
2014-10-07	38.84	38.99	38.45	38.49	1448998
2014-10-08	38.49	38.72	38.07	38.60	1678412
2014-10-09	38.51	38.76	37.43	37.43	2390839
2014-10-10	37.51	37.77	36.80	36.81	2238742
2014-10-13	36.86	37.13	36.20	36.23	1447149
2014-10-14	36.29	36.60	35.93	36.20	1903597
2014-10-15	35.72	35.72	33.94	35.39	4276441
2014-10-16	34.28	35.34	34.28	35.23	2040321
2014-10-17	35.55	36.13	35.28	35.91	1717648
2014-10-20	35.64	36.02	35.51	35.96	1326126
2014-10-21	36.87	37.37	36.54	37.31	1773766
2014-10-22	37.39	37.92	37.25	37.33	1970987
2014-10-23	37.75	38.08	37.54	37.61	793798
2014-10-24	37.72	37.96	37.60	37.87	678145
2014-10-27	37.77	38.16	37.50	38.06	1288723
2014-10-28	38.29	39.01	38.15	38.88	1421452
2014-10-29	38.85	39.09	38.35	38.63	866398
2014-10-30	38.59	38.80	38.21	38.53	1454341
2014-10-31	39.19	39.52	38.92	39.25	1749844
2014-11-03	39.34	39.64	39.12	39.45	1294758
2014-11-04	39.44	39.66	39.15	39.38	1394684
2014-11-05	39.39	39.75	38.45	39.19	1917638
2014-11-06	39.51	39.89	39.15	39.63	2018503
2014-11-07	39.75	40.70	39.61	40.51	2150610
2014-11-10	40.46	40.85	40.11	40.25	1238943
2014-11-11	40.28	40.40	39.99	40.27	1125533
2014-11-12	40.10	40.39	39.92	39.99	1278387
2014-11-13	39.15	39.44	39.11	39.31	6733872
2014-11-14	39.50	40.19	39.43	40.13	5675136
2014-11-17	40.25	40.84	40.05	40.84	4367034
2014-11-18	40.94	41.69	40.94	41.59	3996105
2014-11-19	41.51	41.88	41.24	41.44	2369176
2014-11-20	41.29	41.64	41.01	41.62	1601296
2014-11-21	42.05	42.17	41.45	41.76	2646762
2014-11-24	41.84	42.15	41.48	41.70	1393787
2014-11-25	41.68	42.02	40.41	41.95	2156137
2014-11-26	41.92	42.09	41.65	41.97	776055
2014-11-28	41.95	42.04	41.67	41.88	486541
2014-12-01	41.69	41.90	41.13	41.48	1190141
2014-12-02	41.59	42.06	41.34	41.71	1754189
2014-12-03	41.74	42.06	41.64	41.81	1141228
2014-12-04	41.82	41.94	41.62	41.91	1293167
2014-12-05	42.12	42.49	42.05	42.21	1446091
2014-12-08	42.08	42.46	41.96	42.17	1725238
2014-12-09	41.76	42.22	41.43	42.21	2128572
2014-12-10	42.13	42.39	40.86	41.04	1973339
2014-12-11	41.25	41.62	41.19	41.34	1606928
2014-12-12	40.95	41.10	39.98	40.06	2015767
2014-12-15	40.46	40.80	39.63	39.96	1826712
2014-12-16	39.74	40.39	39.35	40.16	2413337
2014-12-17	40.33	41.18	40.25	41.13	2631306
2014-12-18	41.84	42.06	41.30	42.06	2039296
2014-12-19	42.14	42.60	41.81	42.43	1738240
2014-12-22	42.42	42.79	42.08	42.27	1100514
2014-12-23	42.50	42.99	42.34	42.91	1014017
2014-12-24	42.92	43.17	42.65	43.00	373523
2014-12-26	43.06	43.27	42.90	43.07	482647
2014-12-29	42.95	43.35	42.85	42.96	600992
2014-12-30	42.79	42.99	42.64	42.86	597314
2014-12-31	42.97	42.98	42.37	42.38	720453
2015-01-02	42.60	42.87	42.07	42.33	980012
2015-01-05	41.62	41.99	40.55	40.81	1867553
2015-01-06	40.76	40.83	39.62	39.92	2444654
2015-01-07	40.59	40.70	39.99	40.36	1695909
2015-01-08	41.04	41.32	40.82	41.13	1402114
2015-01-09	41.89	42.06	40.63	40.68	929439
2015-01-12	40.62	40.66	39.80	40.00	1035804
2015-01-13	40.49	40.81	40.03	40.40	2547546
2015-01-14	39.82	39.93	38.92	39.63	2431692
2015-01-15	39.69	39.81	38.43	38.52	2818556
2015-01-16	38.44	39.01	38.28	38.91	1287414
2015-01-20	39.00	39.12	38.29	38.57	1450244
2015-01-21	38.41	38.89	38.30	38.68	1698552
2015-01-22	38.94	39.71	38.66	39.66	1480252
2015-01-23	39.64	39.64	38.99	39.18	921507
2015-01-26	39.18	39.44	38.93	39.40	913465
2015-01-27	38.93	39.68	38.70	39.46	1259045
2015-01-28	39.90	39.90	39.05	39.05	1545171
2015-01-29	39.16	39.53	38.74	39.48	1203310
2015-01-30	39.00	39.49	38.71	39.01	1964923
2015-02-02	39.04	39.69	38.87	39.67	1289669
2015-02-03	40.18	40.49	39.71	40.24	1883014
2015-02-04	40.11	40.38	39.75	39.78	1213072
2015-02-05	39.87	40.28	39.62	40.26	1646022
2015-02-06	40.59	41.79	40.51	41.10	2565184
2015-02-09	41.02	41.20	40.69	41.06	1521284
2015-02-10	41.44	41.70	41.13	41.56	2625275
2015-02-11	43.99	44.02	42.30	42.44	3588069
2015-02-12	43.21	43.56	42.74	43.05	2043167
2015-02-13	43.09	43.46	43.04	43.19	1511630
2015-02-17	43.31	43.57	42.88	43.13	2043711
2015-02-18	43.19	43.90	43.10	43.55	3157541
2015-02-19	43.35	43.60	43.05	43.42	1080440
2015-02-20	43.39	43.99	42.92	43.96	1160031
2015-02-23	43.90	43.90	43.32	43.64	637445
2015-02-24	44.43	44.49	43.05	43.60	1493361
2015-02-25	43.46	43.67	43.30	43.48	560635
2015-02-26	43.50	43.88	43.43	43.65	857876
2015-02-27	43.72	44.26	43.51	44.19	1853817
2015-03-02	44.31	44.50	44.09	44.24	1321994
2015-03-03	44.17	44.80	43.99	44.08	2115225
2015-03-04	44.71	44.71	44.09	44.30	14141481
2015-03-05	44.49	44.50	44.07	44.11	4567213
2015-03-06	44.20	44.50	44.06	44.22	4816284
2015-03-09	44.58	44.77	44.11	44.69	2270534
2015-03-10	43.90	44.17	43.34	43.34	4316464
2015-03-11	43.49	44.06	43.18	44.01	3089735
2015-03-12	44.23	44.95	44.17	44.93	3236351
2015-03-13	44.75	44.82	44.09	44.64	3238024
2015-03-16	44.89	44.97	44.55	44.92	1907759
2015-03-17	44.52	44.95	44.28	44.43	2446225
2015-03-18	44.24	44.68	44.11	44.38	2200372
2015-03-19	44.25	44.42	43.77	44.22	1874126
2015-03-20	44.41	44.81	44.17	44.35	2676511
2015-03-23	44.38	44.69	44.26	44.37	1754190
2015-03-24	44.39	44.57	43.72	43.79	2254596
2015-03-25	43.96	44.10	43.13	43.17	4049185
2015-03-26	43.09	43.34	42.70	43.21	2057434
2015-03-27	43.10	43.32	42.94	43.31	1869318
2015-03-30	43.50	44.01	43.03	43.29	3598140
2015-03-31	43.15	43.23	42.85	43.11	2957538
2015-04-01	43.18	44.12	43.10	44.01	4728500
2015-04-02	44.00	44.34	43.73	43.97	1955923
2015-04-06	43.43	44.01	43.24	43.83	2379750
2015-04-07	43.87	44.04	43.62	43.86	1648214
2015-04-08	43.94	44.39	43.90	44.23	1411589
2015-04-09	44.12	44.72	44.12	44.55	1811320
2015-04-10	44.60	44.63	43.19	43.83	5298909
2015-04-13	43.82	44.60	43.80	44.20	2497492
2015-04-14	44.36	44.37	43.08	43.32	4249541
2015-04-15	43.34	43.69	43.08	43.45	2624672
2015-04-16	43.46	43.74	43.26	43.60	1277366
2015-04-17	42.91	43.11	42.63	42.93	2065443
2015-04-20	43.10	43.31	42.86	42.86	1503641
2015-04-21	42.93	42.93	42.32	42.59	1451436
2015-04-22	42.57	43.12	42.26	43.01	1444683
2015-04-23	42.89	43.12	42.74	42.99	1281060
2015-04-24	42.96	42.99	42.51	42.80	714105
2015-04-27	42.87	43.11	42.31	42.34	904847
2015-04-28	42.34	42.87	42.12	42.87	1362732
2015-04-29	42.88	43.17	42.73	42.87	1695445
2015-04-30	42.68	42.81	41.92	42.34	2895593
2015-05-01	42.62	42.94	42.47	42.70	1599267
2015-05-04	42.73	43.21	42.63	43.02	1118357
2015-05-05	42.85	43.22	42.68	42.73	1173667
2015-05-06	42.74	43.60	42.56	43.06	2172540
2015-05-07	43.44	44.15	43.12	43.95	2322517
2015-05-08	44.07	44.51	43.77	44.12	1816538
2015-05-11	44.19	45.27	44.03	45.16	2116368
2015-05-12	45.07	45.07	44.55	44.59	1743256
2015-05-13	44.52	44.84	44.36	44.80	1654931
2015-05-14	44.94	45.06	44.76	44.95	1299222
2015-05-15	45.34	45.34	44.53	44.81	1483955
2015-05-18	44.72	45.50	44.64	45.40	2151125
2015-05-19	45.34	45.60	45.06	45.31	2097193
2015-05-20	45.39	45.78	45.13	45.68	1790728
2015-05-21	45.68	45.91	45.49	45.79	2162528
2015-05-22	45.82	46.19	45.76	46.04	1764132
2015-05-26	45.95	46.04	45.65	45.77	2824029
2015-05-27	45.90	45.98	45.59	45.65	1540688
2015-05-28	45.62	45.86	45.51	45.62	1135933
2015-05-29	45.57	45.62	45.08	45.31	1753261
2015-06-01	45.47	45.68	45.17	45.34	1054005
2015-06-02	45.20	46.30	45.20	45.76	1948843
2015-06-03	46.20	46.97	46.10	46.81	4004798
2015-06-04	46.39	46.79	46.27	46.45	2661007
2015-06-05	46.76	47.21	46.44	46.58	3108290
2015-06-08	46.62	46.93	46.42	46.46	1726546
2015-06-09	46.47	46.48	46.09	46.38	1797751
2015-06-10	46.57	47.25	46.57	47.04	1623343
2015-06-11	47.24	47.36	46.97	47.21	1715224
2015-06-12	47.02	47.25	46.85	47.22	1021861
2015-06-15	46.74	47.15	46.51	46.95	1727864
2015-06-16	46.96	47.29	46.88	47.14	1690824
2015-06-17	47.30	47.56	47.03	47.23	2237428
2015-06-18	47.32	47.75	47.27	47.61	1693528
2015-06-19	47.52	47.79	47.38	47.40	2135422
2015-06-22	47.90	48.15	47.54	47.89	1767769
2015-06-23	48.05	48.30	47.92	48.14	1466427
2015-06-24	47.94	48.13	47.70	47.80	1300225
2015-06-25	48.00	48.01	47.51	47.52	1895500
2015-06-26	47.75	48.07	47.51	47.81	5946669
2015-06-29	47.29	47.45	46.16	46.19	2313964
2015-06-30	46.68	46.97	46.25	46.47	2015428
2015-07-01	47.17	47.51	46.96	47.27	2151042
2015-07-02	47.13	47.39	46.74	46.97	1188864
2015-07-06	46.40	46.86	46.32	46.69	1536693
2015-07-07	46.53	46.53	44.91	46.33	2642871
2015-07-08	45.81	46.42	44.90	45.07	2251463
2015-07-09	45.69	46.81	45.30	45.46	1643952
2015-07-10	45.70	46.20	45.70	45.99	1583169
2015-07-13	46.44	46.64	46.35	46.62	1285140
2015-07-14	46.56	46.97	46.37	46.91	1288109
2015-07-15	46.85	47.23	46.66	47.23	1513081
2015-07-16	47.59	48.00	47.35	47.87	2550314
2015-07-17	47.82	47.86	47.47	47.79	965434
2015-07-20	47.90	48.08	47.60	47.64	2754623
2015-07-21	47.73	47.84	47.14	47.15	1477813
2015-07-22	47.05	47.42	47.01	47.15	1585315
2015-07-23	47.20	47.39	46.65	46.82	1553783
2015-07-24	46.82	46.91	46.40	46.53	1321421
2015-07-27	45.94	46.24	45.81	46.21	1885216
2015-07-28	46.64	46.81	46.14	46.48	1161969
2015-07-29	46.43	47.07	46.41	47.03	1567504
2015-07-30	47.09	47.41	46.81	47.23	1996454
2015-07-31	47.14	47.48	46.88	46.95	1495012
2015-08-03	47.15	47.31	46.64	46.73	1597895
2015-08-04	46.85	47.09	46.51	46.55	1875298
2015-08-05	44.23	45.97	44.23	45.29	3066125
2015-08-06	45.49	45.69	44.97	45.35	2299888
2015-08-07	45.16	45.39	44.45	45.11	2401205
2015-08-10	45.36	45.72	45.24	45.65	2153595
2015-08-11	44.97	45.27	44.47	44.73	1909712
2015-08-12	44.17	44.31	43.48	44.18	1605952
2015-08-13	44.37	44.86	44.10	44.80	1490487
2015-08-14	44.83	45.16	44.64	45.05	1484266
2015-08-17	44.71	45.04	44.36	45.00	1553834
2015-08-18	44.99	45.30	44.84	45.02	1340095
2015-08-19	44.84	44.93	44.20	44.65	3035956
2015-08-20	44.19	44.32	43.54	43.54	3248370
2015-08-21	43.09	43.35	42.13	42.21	2429929
2015-08-24	39.20	41.38	36.96	40.18	2336315
2015-08-25	40.60	42.53	39.64	39.65	2668572
2015-08-26	40.82	41.38	40.09	41.24	3607313
2015-08-27	41.81	43.09	41.41	42.71	2467840
2015-08-28	42.42	43.25	42.16	42.94	1821381
2015-08-31	43.42	45.15	42.61	43.08	2630065
2015-09-01	42.09	42.45	41.24	41.43	3098962
2015-09-02	41.75	42.07	41.33	41.92	2691980
2015-09-03	42.14	42.66	41.84	42.02	2038907
2015-09-04	41.54	41.82	41.07	41.44	2124170
2015-09-08	42.17	42.40	41.60	42.18	2762154
2015-09-09	42.30	42.69	41.39	41.49	1923463
2015-09-10	41.25	42.25	41.07	41.91	2732904
2015-09-11	41.66	42.63	41.53	42.56	2986786
2015-09-14	42.56	42.81	42.36	42.56	2176794
2015-09-15	42.77	43.12	42.54	42.94	1766513
2015-09-16	42.87	43.16	42.77	42.98	1499399
2015-09-17	42.91	43.00	41.47	41.68	2364462
2015-09-18	40.94	41.10	40.39	40.59	2621137
2015-09-21	40.98	41.23	40.34	40.62	1562700
2015-09-22	40.04	40.27	39.57	39.99	1473173
2015-09-23	39.99	40.36	39.75	40.02	1059978
2015-09-24	39.58	40.35	39.24	39.70	1181336
2015-09-25	40.29	40.47	39.46	39.79	1712970
2015-09-28	39.52	39.61	38.23	38.25	2248762
2015-09-29	38.35	38.65	37.73	38.38	1920969
2015-09-30	38.89	39.14	38.53	38.77	2459807
2015-10-01	38.86	39.24	37.72	39.00	1815624
2015-10-02	38.25	39.30	37.79	38.97	1654197
2015-10-05	39.21	39.79	39.08	39.55	1539444
2015-10-06	39.41	39.83	39.36	39.67	1259375
2015-10-07	39.97	40.33	39.69	39.97	1620655
2015-10-08	39.75	40.34	39.67	40.17	1651422
2015-10-09	40.22	40.49	39.93	40.15	1568200
2015-10-12	40.07	40.30	39.85	39.89	1120625
2015-10-13	39.80	39.93	39.23	39.29	2002411
2015-10-14	39.21	40.27	38.69	38.82	1860151
2015-10-15	39.05	40.03	38.71	39.26	2622691
2015-10-16	39.51	39.63	39.19	39.44	1284666
2015-10-19	39.28	40.12	39.26	39.79	1625087
2015-10-20	39.82	41.07	39.82	40.25	1754424
2015-10-21	40.44	40.50	39.74	39.79	1466562
2015-10-22	40.01	40.99	39.93	40.09	1967911
2015-10-23	40.55	40.97	40.29	40.47	1795768
2015-10-26	40.39	40.56	40.20	40.42	1838103
2015-10-27	40.09	40.77	39.76	39.85	1561379
2015-10-28	39.95	40.79	39.90	40.61	2603178
2015-10-29	40.65	40.98	40.45	40.57	1652242
2015-10-30	40.61	40.86	40.31	40.57	1732104
2015-11-02	40.65	41.18	40.56	40.97	1979930
2015-11-03	40.93	41.28	40.60	40.69	2577374
2015-11-04	40.00	41.05	39.00	39.53	4036382
2015-11-05	39.66	40.07	39.42	40.03	2183163
2015-11-06	40.85	42.04	40.80	41.91	3037801
2015-11-09	41.87	42.17	41.29	41.52	2277511
2015-11-10	41.36	41.72	41.13	41.61	1510691
2015-11-11	42.41	42.45	41.77	41.80	1550766
2015-11-12	41.29	41.55	40.75	40.76	1943676
2015-11-13	40.55	41.01	40.32	40.87	1411515
2015-11-16	40.71	41.19	40.37	41.08	1427990
2015-11-17	41.25	41.65	41.11	41.22	1465331
2015-11-18	41.35	41.98	41.21	41.94	1483091
2015-11-19	41.84	41.92	41.38	41.60	1249401
2015-11-20	41.74	41.92	41.57	41.63	1181783
2015-11-23	41.40	41.72	41.10	41.14	1339574
2015-11-24	40.75	41.22	40.68	40.89	1345921
2015-11-25	40.99	41.21	40.59	40.81	970388
2015-11-27	40.80	40.91	40.56	40.66	545511
2015-11-30	40.69	40.93	40.43	40.70	1416536
2015-12-01	40.93	41.12	40.74	40.86	1287492
2015-12-02	41.10	41.10	40.45	40.50	1047074
2015-12-03	40.75	40.88	39.63	39.84	2109653
2015-12-04	39.80	40.50	39.78	40.34	2860694
2015-12-07	40.26	40.51	39.85	40.00	1389772
2015-12-08	39.50	40.27	38.65	38.79	2706259
2015-12-09	38.62	39.07	37.66	37.88	2218714
2015-12-10	37.94	39.07	37.60	38.69	2265371
2015-12-11	38.09	38.29	37.07	37.14	2886034
2015-12-14	37.24	37.53	36.39	36.83	2308165
2015-12-15	37.24	37.40	37.02	37.15	2251787
2015-12-16	37.34	37.77	37.02	37.60	2077766
2015-12-17	37.74	37.81	36.55	36.71	1852608
2015-12-18	36.27	36.43	35.77	36.04	4653491
2015-12-21	36.28	36.76	36.17	36.42	1679053
2015-12-22	36.68	37.29	36.36	37.14	2192154
2015-12-23	37.28	37.78	37.12	37.78	1242371
2015-12-24	37.73	37.83	37.42	37.44	456808
2015-12-28	37.31	37.43	36.75	37.24	1389255
2015-12-29	37.47	37.79	37.47	37.60	799270
2015-12-30	37.53	37.65	37.26	37.27	880647
2015-12-31	37.08	37.49	36.91	36.91	977167
2016-01-04	36.08	36.56	35.77	36.52	1729011
2016-01-05	36.65	37.02	35.92	35.98	2432596
2016-01-06	35.42	35.46	34.43	34.58	2382226
2016-01-07	33.54	34.14	33.10	33.18	3090100
2016-01-08	33.36	33.70	32.31	32.37	3020593
2016-01-11	32.58	32.82	31.67	32.24	2326629
2016-01-12	32.53	32.72	31.98	32.17	3221179
2016-01-13	32.54	32.91	30.90	30.99	2763961
2016-01-14	31.08	31.47	30.47	31.20	3011179
2016-01-15	30.52	30.74	29.52	30.24	3914768
2016-01-19	30.70	30.71	29.82	30.17	3822837
2016-01-20	29.98	30.43	29.11	29.76	3767625
2016-01-21	29.75	30.22	29.48	29.91	2822362
2016-01-22	30.46	30.63	29.75	30.28	3144850
2016-01-25	30.28	30.32	29.81	29.84	3591835
2016-01-26	30.14	30.66	29.88	30.27	2239156
2016-01-27	30.12	30.76	29.56	30.13	2994854
2016-01-28	30.48	30.64	30.01	30.24	2380447
2016-01-29	30.33	30.67	29.96	30.58	3266903
2016-02-01	30.27	30.40	29.96	30.13	3442535
2016-02-02	29.78	29.78	28.96	29.21	3900771
2016-02-03	29.50	29.57	28.44	29.12	2514387
2016-02-04	29.11	30.00	29.04	29.57	1963228
2016-02-05	29.48	29.88	28.87	28.93	2826859
2016-02-08	28.32	28.48	27.08	27.25	3532910
2016-02-09	26.64	26.95	26.12	26.73	4600443
2016-02-10	28.07	28.68	26.68	27.26	3309262
2016-02-11	26.70	27.02	25.75	25.98	4086255
2016-02-12	25.97	27.05	25.86	26.60	3973574
2016-02-16	27.09	28.22	27.01	28.17	3516293
2016-02-17	28.58	29.61	28.58	29.24	3177912
2016-02-18	29.28	29.49	28.74	28.76	3234057
2016-02-19	28.46	29.02	28.31	28.93	2218621
2016-02-22	29.30	29.66	28.86	28.99	2254949
2016-02-23	28.91	29.31	28.26	28.63	2567923
2016-02-24	28.01	28.92	27.70	28.80	2387731
2016-02-25	28.80	29.39	28.54	29.39	1819315
2016-02-26	29.64	30.29	29.57	29.77	1818312
2016-02-29	29.74	29.90	29.34	29.36	2307334
2016-03-01	29.53	30.57	29.45	30.33	2005319
2016-03-02	30.44	30.98	30.34	30.58	1940992
2016-03-03	30.48	31.03	30.24	30.90	1780045
2016-03-04	31.12	31.49	30.76	31.05	2918687
2016-03-07	30.91	31.57	30.81	31.35	2197798
2016-03-08	30.91	31.22	29.46	30.02	3560294
2016-03-09	30.28	30.41	29.40	29.48	2539382
2016-03-10	29.72	30.02	29.15	29.55	2559251
2016-03-11	30.00	31.53	29.97	31.38	2774915
2016-03-14	31.25	31.91	31.06	31.70	2669053
2016-03-15	31.37	31.37	30.68	30.96	1422724
2016-03-16	30.76	31.26	30.58	31.08	1681639
2016-03-17	31.07	31.52	30.54	31.27	1287093
2016-03-18	31.46	31.85	31.21	31.41	2595789
2016-03-21	31.41	31.81	31.04	31.28	1436273
2016-03-22	31.19	31.35	30.74	30.98	1511569
2016-03-23	30.94	31.04	30.41	30.57	1592600
2016-03-24	30.21	30.42	29.42	29.81	2551049
2016-03-28	29.98	30.47	29.73	30.45	1545760
2016-03-29	30.25	30.34	29.65	29.99	2681163
2016-03-30	30.10	31.15	30.10	30.53	1969364
2016-03-31	30.39	30.47	29.64	29.77	2938988
2016-04-01	29.66	30.50	29.18	30.47	1786629
2016-04-04	30.39	30.85	30.19	30.29	1700525
2016-04-05	30.11	30.35	29.57	29.77	2565216
2016-04-06	29.83	30.34	29.74	30.01	2038879
2016-04-07	29.64	29.87	29.01	29.20	1639723
2016-04-08	29.47	29.80	29.13	29.25	1040776
2016-04-11	29.50	29.93	29.30	29.64	1580143
2016-04-12	29.87	30.61	29.76	30.46	2100459
2016-04-13	30.60	31.60	30.60	31.53	1711025
2016-04-14	31.60	31.98	31.34	31.72	1396162
2016-04-15	31.64	31.84	31.05	31.61	1803084
2016-04-18	31.42	31.80	31.16	31.74	1385159
2016-04-19	31.83	32.12	31.62	31.84	1715087
2016-04-20	31.87	32.74	31.81	32.53	1293224
2016-04-21	32.76	33.32	32.58	32.64	1572274
2016-04-22	32.69	33.26	32.59	32.92	1498886
2016-04-25	32.74	32.93	32.17	32.65	1496748
2016-04-26	32.80	33.23	32.63	33.13	1643443
2016-04-27	33.08	33.41	32.73	33.13	1605908
2016-04-28	32.78	33.04	32.26	32.39	1208540
2016-04-29	32.21	32.53	31.64	32.47	3226228
2016-05-02	32.58	32.74	32.12	32.69	1529461
2016-05-03	32.11	32.13	31.44	32.01	2804470
2016-05-04	31.13	31.34	29.76	29.86	4211963
2016-05-05	29.74	29.92	29.40	29.58	2471692
2016-05-06	29.33	30.19	29.13	30.19	1754458
2016-05-09	30.04	30.39	29.91	30.17	1558085
2016-05-10	30.31	31.19	30.29	31.01	1557971
2016-05-11	30.89	31.29	30.52	30.54	1797870
2016-05-12	30.84	31.08	30.17	30.53	2000910
2016-05-13	30.35	30.95	30.12	30.30	2866049
2016-05-16	30.40	30.86	30.36	30.66	2498970
2016-05-17	30.65	31.17	30.46	30.82	3496339
2016-05-18	30.99	32.72	30.79	32.55	2836675
2016-05-19	32.25	32.64	31.49	31.82	2365729
2016-05-20	32.03	32.73	32.02	32.43	1543732
2016-05-23	32.38	32.71	32.17	32.41	1614701
2016-05-24	32.74	33.11	32.66	32.75	1950006
2016-05-25	33.01	33.57	32.97	33.09	1901910
2016-05-26	33.15	33.74	32.74	32.89	1657039
2016-05-27	33.02	33.33	32.67	33.27	888258
2016-05-31	33.52	33.56	32.60	32.86	2088816
2016-06-01	32.53	32.73	32.19	32.57	2217904
2016-06-02	32.39	32.59	30.58	32.46	1253372
2016-06-03	32.07	32.07	31.09	31.54	1616148
2016-06-06	31.66	31.99	31.33	31.81	1433088
2016-06-07	31.91	31.91	31.60	31.66	1157432
2016-06-08	31.64	32.00	31.62	31.71	1003569
2016-06-09	31.43	31.54	30.87	30.94	1650133
2016-06-10	30.39	30.59	30.24	30.36	1907837
2016-06-13	30.07	30.42	29.74	29.75	1233179
2016-06-14	29.56	29.87	28.72	28.99	1388152
2016-06-15	29.12	29.37	28.94	28.94	1799619
2016-06-16	28.66	28.71	27.86	28.59	1941261
2016-06-17	28.58	28.95	28.49	28.61	2347622
2016-06-20	29.19	29.55	28.68	28.75	1576685
2016-06-21	28.77	28.96	28.37	28.73	1574924
2016-06-22	28.73	28.95	28.53	28.56	2236683
2016-06-23	29.06	29.45	28.80	29.24	2980294
2016-06-24	27.66	27.86	26.40	26.43	8757155
2016-06-27	25.95	26.00	23.51	23.64	6011182
2016-06-28	24.13	24.15	23.36	23.38	6730151
2016-06-29	23.75	24.80	23.05	24.60	6216551
2016-06-30	24.85	24.88	24.27	24.76	3797883
2016-07-01	24.52	25.00	24.38	24.57	2950537
2016-07-05	24.21	24.21	23.40	23.47	2746912
2016-07-06	23.29	23.63	22.75	23.56	3154226
2016-07-07	23.45	24.08	23.36	23.60	2794586
2016-07-08	23.99	24.34	23.77	24.13	2321862
2016-07-11	24.46	24.65	24.25	24.32	1856316
2016-07-12	24.72	25.47	24.72	25.14	2533722
2016-07-13	25.14	25.29	24.45	25.01	2952417
2016-07-14	25.78	25.78	25.24	25.30	3708481
2016-07-15	25.14	25.45	25.02	25.19	2372106
2016-07-18	25.16	25.45	24.89	25.31	1771905
2016-07-19	25.23	25.50	25.11	25.40	2099179
2016-07-20	25.55	25.82	25.27	25.67	2421465
2016-07-21	25.76	25.93	25.57	25.62	1762086
2016-07-22	25.69	25.79	25.49	25.65	1884570
2016-07-25	25.56	25.83	25.51	25.61	2770599
2016-07-26	25.50	25.85	25.50	25.75	1382598
2016-07-27	25.80	25.99	25.43	25.53	2517428
2016-07-28	25.52	25.59	25.21	25.40	1704172
2016-07-29	25.00	25.67	24.86	25.63	2011708
2016-08-01	25.73	25.85	25.47	25.58	2211171
2016-08-02	25.59	25.82	24.92	25.11	2390247
2016-08-03	27.25	27.90	26.61	27.56	4767119
2016-08-04	27.40	27.66	26.99	27.25	2217867
2016-08-05	27.60	28.11	27.49	27.94	2672916
2016-08-08	28.04	28.25	27.88	28.01	1660839
2016-08-09	28.05	28.16	27.69	27.70	1540056
2016-08-10	27.66	27.81	27.30	27.45	1600142
2016-08-11	27.50	27.70	27.25	27.52	1594610
2016-08-12	27.20	27.45	27.08	27.26	1138805
2016-08-15	27.47	27.97	27.47	27.92	1026963
2016-08-16	27.91	28.78	27.70	28.77	2672243
2016-08-17	28.68	28.77	28.43	28.63	3205657
2016-08-18	28.61	28.72	28.46	28.51	1953289
2016-08-19	28.42	28.48	28.14	28.25	1610835
2016-08-22	28.14	28.41	27.79	28.14	2069024
2016-08-23	28.20	28.65	28.20	28.46	1089563
2016-08-24	28.50	28.74	28.21	28.31	1389224
2016-08-25	28.28	28.60	28.10	28.34	1453206
2016-08-26	28.45	28.95	28.26	28.37	1815671
2016-08-29	28.46	28.83	28.41	28.74	1172218
2016-08-30	28.73	29.39	28.63	29.32	1389132
2016-08-31	29.34	29.52	28.84	29.24	2318246
2016-09-01	29.38	29.62	28.37	28.76	2026546
2016-09-02	28.83	29.24	28.67	29.01	1441636
2016-09-06	28.99	28.99	28.31	28.50	1607028
2016-09-07	28.43	28.77	28.36	28.74	1416841
2016-09-08	28.83	29.09	28.67	28.87	1314157
2016-09-09	28.83	29.51	28.70	29.19	2056653
2016-09-12	28.91	29.55	28.47	29.47	2250424
2016-09-13	28.97	29.29	28.62	29.16	1695144
2016-09-14	29.15	29.16	28.61	28.83	1743442
2016-09-15	28.76	29.55	28.76	29.45	1900389
2016-09-16	29.15	29.32	28.82	29.02	2352995
2016-09-19	29.22	29.51	28.91	29.09	1318827
2016-09-20	29.29	29.29	28.76	28.83	999539
2016-09-21	29.04	29.58	28.85	29.12	1829331
2016-09-22	29.19	29.44	29.02	29.04	1136479
2016-09-23	28.77	29.34	28.72	28.83	1580574
2016-09-26	28.50	28.69	28.22	28.33	1387096
2016-09-27	28.08	28.51	27.73	28.41	1484570
2016-09-28	28.61	28.93	28.16	28.75	1436951
2016-09-29	28.75	29.06	28.17	28.31	1766734
2016-09-30	28.26	28.98	28.26	28.82	1599421
2016-10-03	28.68	29.13	28.63	28.88	1640154
2016-10-04	29.06	29.16	28.75	28.89	3091020
2016-10-05	29.18	30.51	29.18	30.31	3034020
2016-10-06	30.47	31.00	30.19	30.26	1883879
2016-10-07	30.36	30.91	30.18	30.74	2374329
2016-10-10	31.12	31.12	30.77	30.90	975740
2016-10-11	30.88	31.12	30.67	30.90	1672264
2016-10-12	30.96	31.21	30.60	30.91	1236485
2016-10-13	30.44	30.48	29.45	29.98	3392186
2016-10-14	30.45	30.83	30.18	30.27	1119257
2016-10-17	30.37	30.41	30.05	30.16	1340595
2016-10-18	30.60	30.60	30.16	30.21	866333
2016-10-19	30.31	30.81	30.16	30.75	1352767
2016-10-20	30.68	30.84	30.25	30.70	1125826
2016-10-21	30.44	30.73	30.24	30.63	929310
2016-10-24	30.80	30.83	30.55	30.68	1296873
2016-10-25	30.62	30.75	30.21	30.30	1181366
2016-10-26	30.13	30.79	29.99	30.64	805158
2016-10-27	30.82	31.33	30.58	31.05	1547568
2016-10-28	31.11	31.16	30.40	30.67	1043665
2016-10-31	30.81	31.06	30.53	30.55	1742654
2016-11-01	30.69	30.82	30.04	30.38	2732634
2016-11-02	30.70	31.07	28.96	30.39	3865244
2016-11-03	30.42	31.08	30.01	30.07	2847830
2016-11-04	30.11	30.40	29.80	29.90	3012861
2016-11-07	30.61	31.31	30.58	30.99	2270232
2016-11-08	30.79	31.47	30.40	31.35	1337756
2016-11-09	31.63	34.34	31.27	33.89	3698975
2016-11-10	34.65	37.69	34.49	35.78	3899247
2016-11-11	35.37	36.58	35.28	36.49	3139020
2016-11-14	36.99	38.82	36.77	37.65	3905329
2016-11-15	37.19	37.67	36.40	37.66	2830350
2016-11-16	37.21	37.48	36.84	36.92	1913178
2016-11-17	36.91	37.59	36.55	37.33	1200602
2016-11-18	37.30	37.81	37.00	37.36	1887359
2016-11-21	37.13	37.86	37.13	37.56	1374311
2016-11-22	37.65	38.66	37.55	37.90	1921695
2016-11-23	38.08	38.26	37.60	38.11	1665316
2016-11-25	38.10	38.31	37.58	38.10	524954
2016-11-28	37.67	38.14	37.42	37.51	1455916
2016-11-29	37.70	38.10	37.54	37.83	1864907
2016-11-30	38.59	39.19	38.05	38.87	4407140
2016-12-01	39.25	40.58	39.05	40.02	3268992
2016-12-02	39.78	40.11	38.94	39.17	2970530
2016-12-05	39.75	40.18	39.31	39.50	1330676
2016-12-06	39.69	40.06	39.56	40.06	982667
2016-12-07	40.16	40.60	39.90	40.23	1601617
2016-12-08	40.61	41.02	39.88	40.64	1710438
2016-12-09	40.83	41.17	40.60	41.00	1285381
2016-12-12	40.85	41.07	40.17	40.30	1628697
2016-12-13	40.49	40.71	39.78	39.91	1459978
2016-12-14	39.28	41.04	39.09	39.87	2223311
2016-12-15	40.18	40.84	40.00	40.30	1857371
2016-12-16	40.08	40.86	39.80	39.85	2615438
2016-12-19	39.79	40.11	39.42	39.97	935120
2016-12-20	40.27	40.39	39.99	40.16	1198563
2016-12-21	40.11	40.31	39.87	40.15	1121357
2016-12-22	40.11	40.15	39.87	40.08	1003837
2016-12-23	40.10	40.40	39.93	40.29	668116
2016-12-27	40.50	40.50	40.15	40.28	522330
2016-12-28	40.28	40.38	39.58	39.78	964083
2016-12-29	39.81	39.87	39.21	39.39	716194
2016-12-30	39.58	39.58	39.14	39.22	925802
2017-01-03	39.32	40.31	39.18	39.71	2021172
2017-01-04	39.89	40.43	39.84	40.09	2316072
2017-01-05	39.61	39.93	38.83	39.32	1792351
2017-01-06	39.64	39.91	39.41	39.45	1051205
2017-01-09	39.76	40.01	39.08	39.34	1455211
2017-01-10	39.53	40.64	39.33	40.36	2126082
2017-01-11	40.29	40.58	39.95	40.35	2020142
2017-01-12	39.97	40.04	39.19	39.91	1286309
2017-01-13	40.27	41.04	40.27	40.54	1345910
2017-01-17	39.85	40.20	38.98	39.17	1737323
2017-01-18	39.41	39.50	38.85	39.48	2637783
2017-01-19	39.83	39.83	38.97	39.24	1313182
2017-01-20	39.40	39.77	39.31	39.71	1172198
2017-01-23	39.56	40.13	39.31	39.61	1207233
2017-01-24	39.95	40.40	39.86	40.16	1722497
2017-01-25	40.74	41.11	40.60	40.80	1604727
2017-01-26	40.98	41.58	40.81	41.40	1536182
2017-01-27	41.47	41.47	40.46	40.69	1447732
2017-01-30	40.25	40.40	39.75	40.35	1276741
2017-01-31	40.24	40.75	39.63	40.22	1436016
2017-02-01	41.13	41.19	40.68	40.86	1143101
2017-02-02	40.44	40.74	39.75	39.89	1475353
2017-02-03	40.66	41.45	40.55	41.14	1430946
2017-02-06	40.68	41.35	40.62	40.88	2250650
2017-02-07	41.19	41.52	40.88	40.99	2146964
2017-02-08	40.43	40.75	38.45	39.28	3422421
2017-02-09	39.91	40.01	38.96	39.89	2382864
2017-02-10	40.25	40.41	39.73	40.07	1549876
2017-02-13	40.30	41.18	40.30	41.00	1835335
2017-02-14	40.82	42.13	40.74	42.00	1802713
2017-02-15	42.28	42.90	41.86	42.88	1839756
2017-02-16	42.64	42.92	42.19	42.50	1690500
2017-02-17	41.92	42.11	41.51	41.90	1496614
2017-02-21	42.28	42.88	42.07	42.68	1587827
2017-02-22	42.55	42.88	42.17	42.70	1658566
2017-02-23	42.68	42.96	42.26	42.92	1497539
2017-02-24	42.34	42.34	41.59	41.68	1647895
2017-02-27	41.69	41.76	41.34	41.49	2071888
2017-02-28	41.13	41.34	40.68	41.23	2087728
2017-03-01	42.25	42.85	42.02	42.51	1827180
2017-03-02	42.69	42.70	41.81	41.86	1522233
2017-03-03	41.86	42.35	41.74	41.98	1517742
2017-03-06	41.74	41.84	41.34	41.35	1193977
2017-03-07	41.24	41.28	40.73	41.09	2162156
2017-03-08	41.97	42.01	40.96	40.97	2445697
2017-03-09	41.24	41.36	40.59	40.79	1353700
2017-03-10	40.89	41.14	40.30	40.55	1359853
2017-03-13	40.69	40.93	40.32	40.80	1570658
2017-03-14	40.54	40.55	39.94	40.51	1172524
2017-03-15	40.50	40.79	40.02	40.36	2384921
2017-03-16	40.88	41.13	40.55	41.05	1920682
2017-03-17	41.09	41.26	39.85	39.94	2755306
2017-03-20	39.74	39.83	39.25	39.25	1341071
2017-03-21	39.52	39.52	37.80	37.86	1761786
2017-03-22	37.52	38.02	36.89	37.37	2608367
2017-03-23	37.30	38.03	37.14	37.45	2119919
2017-03-24	37.65	37.86	37.15	37.45	1588684
2017-03-27	36.59	37.14	36.02	36.98	1740929
2017-03-28	36.82	37.85	36.82	37.64	1711737
2017-03-29	37.51	37.66	37.14	37.21	1313739
2017-03-30	37.36	38.28	37.22	38.07	1356079
2017-03-31	37.93	38.25	37.85	37.96	1892727
2017-04-03	37.98	38.03	37.16	37.48	1923389
2017-04-04	37.48	37.76	37.20	37.53	1677536
2017-04-05	37.88	38.10	36.90	36.99	1818412
2017-04-06	36.81	37.48	36.35	37.28	1220081
2017-04-07	36.91	37.41	36.65	37.21	1535573
2017-04-10	37.16	37.45	36.93	37.19	1196343
2017-04-11	36.82	37.18	36.70	36.99	2360323
2017-04-12	37.02	37.02	36.26	36.29	1726343
2017-04-13	36.05	36.53	35.80	35.85	1253086
2017-04-17	35.89	36.48	35.80	36.42	1268444
2017-04-18	35.98	36.25	35.64	35.90	1286078
2017-04-19	36.31	36.65	36.01	36.16	1279021
2017-04-20	36.44	37.33	36.09	37.06	2113083
2017-04-21	36.87	37.28	36.60	36.68	1322275
2017-04-24	37.75	38.20	37.46	37.79	1017525
2017-04-25	38.27	38.53	37.86	38.02	1011143
2017-04-26	38.05	38.33	37.77	37.83	815458
2017-04-27	37.96	37.96	37.24	37.61	969874
2017-04-28	37.74	37.74	37.17	37.38	947972
2017-05-01	37.61	37.91	37.29	37.74	1588820
2017-05-02	37.75	38.19	37.43	38.03	3237495
2017-05-03	38.10	39.37	37.02	37.21	3608325
2017-05-04	37.50	38.18	36.38	36.48	2369365
2017-05-05	36.65	36.77	36.08	36.76	1316028
2017-05-08	36.92	37.08	36.52	36.59	1316864
2017-05-09	36.63	36.84	36.33	36.63	1350641
2017-05-10	36.38	37.13	36.38	37.11	1406288
2017-05-11	36.95	37.10	36.38	36.54	917789
2017-05-12	36.29	36.34	35.63	36.01	1189697
2017-05-15	36.14	37.14	36.05	36.70	1702854
2017-05-16	36.77	36.90	36.37	36.39	737057
2017-05-17	35.50	35.67	34.61	34.92	1647792
2017-05-18	34.75	35.27	34.65	34.83	1052116
2017-05-19	35.17	35.63	34.88	35.34	1263646
2017-05-22	35.59	35.65	34.75	34.93	1188223
2017-05-23	35.01	35.31	34.57	35.02	1030754
2017-05-24	35.08	35.24	34.55	34.64	1201835
2017-05-25	34.95	34.95	34.34	34.70	1627543
2017-05-26	34.75	35.00	34.47	34.71	1379390
2017-05-30	34.88	35.06	34.20	34.32	2659881
2017-05-31	34.50	34.50	33.53	34.18	2094435
2017-06-01	34.47	35.66	34.07	35.48	1912353
2017-06-02	35.03	35.84	34.79	35.34	2400448
2017-06-05	35.41	35.49	34.96	34.97	1215505
2017-06-06	34.57	34.64	34.06	34.45	1536929
2017-06-07	34.86	35.52	34.78	35.33	1437618
2017-06-08	35.32	36.54	35.32	36.11	2116590
2017-06-09	36.47	37.08	36.26	36.97	1502649
2017-06-12	37.08	37.84	36.96	37.33	2536271
2017-06-13	37.50	37.93	37.34	37.72	1456973
2017-06-14	37.26	37.58	36.34	37.36	2166606
2017-06-15	36.99	37.59	36.89	37.39	1431767
2017-06-16	37.42	37.42	36.70	36.95	1900748
2017-06-19	37.33	37.79	37.28	37.48	1160993
2017-06-20	37.30	37.32	36.98	36.98	921626
2017-06-21	36.98	36.98	35.43	35.48	1275880
2017-06-22	35.43	35.58	34.75	35.21	1063225
2017-06-23	35.24	35.57	34.88	35.24	2735662
2017-06-26	35.41	36.04	35.27	35.81	1601488
2017-06-27	35.99	36.69	35.97	36.15	1146295
2017-06-28	36.39	37.12	36.39	36.96	2386293
2017-06-29	37.74	37.93	36.88	37.34	1315580
2017-06-30	37.57	37.83	36.59	36.89	2093969
2017-07-03	37.20	37.78	37.09	37.69	858056
2017-07-05	37.66	37.96	37.29	37.57	1369274
2017-07-06	37.62	38.09	37.37	37.50	1612913
2017-07-07	37.70	37.83	37.23	37.48	1220734
2017-07-10	37.45	37.60	37.19	37.23	1165044
2017-07-11	37.20	37.60	36.99	37.05	1141452
2017-07-12	36.93	37.29	36.77	37.16	1102068
2017-07-13	37.19	37.93	37.19	37.57	1806322
2017-07-14	37.07	37.62	37.02	37.43	906915
2017-07-17	37.44	37.55	37.16	37.44	886576
2017-07-18	37.26	37.36	36.68	36.87	999879
2017-07-19	37.06	37.77	36.83	37.46	1618900
2017-07-20	37.50	37.81	37.35	37.54	853962
2017-07-21	37.49	37.73	37.11	37.58	566831
2017-07-24	37.72	38.01	37.42	37.92	900542
2017-07-25	38.67	39.14	38.39	38.44	1257726
2017-07-26	38.58	38.59	38.18	38.26	1036918
2017-07-27	38.36	39.04	38.18	38.59	2361456
2017-07-28	38.77	39.28	38.38	39.00	1229047
2017-07-31	39.23	39.37	38.96	39.24	1299856
2017-08-01	39.70	39.98	39.16	39.70	1815279
2017-08-02	40.00	41.24	39.62	40.59	3219828
2017-08-03	40.53	40.65	40.10	40.21	2582094
2017-08-04	40.63	41.22	40.32	40.90	1059740
2017-08-07	41.18	41.32	40.71	40.73	1000461
2017-08-08	40.74	41.65	40.62	40.73	1616142
2017-08-09	40.26	40.34	39.37	39.66	1313425
2017-08-10	39.40	39.55	38.65	38.67	987468
2017-08-11	38.51	38.89	38.23	38.56	1041571
2017-08-14	39.12	39.50	38.77	38.88	835603
2017-08-15	39.29	39.69	38.65	38.90	1205823
2017-08-16	39.05	39.26	38.10	38.43	1085145
2017-08-17	38.30	38.37	37.42	37.60	1373565
2017-08-18	37.28	37.65	37.20	37.33	1384566
2017-08-21	37.24	37.28	36.70	36.81	1004172
2017-08-22	36.99	37.25	36.81	37.18	1409356
2017-08-23	36.86	37.50	36.70	37.27	884708
2017-08-24	37.57	37.67	37.40	37.50	1162882
2017-08-25	37.56	38.10	37.50	38.00	1082156
2017-08-28	38.00	38.11	37.78	37.99	1115648
2017-08-29	37.30	37.86	37.00	37.69	1445118
2017-08-30	37.73	38.46	37.72	38.38	1213983
2017-08-31	38.47	38.54	38.10	38.23	3428950
2017-09-01	38.39	39.08	38.28	38.97	1606972
2017-09-05	38.60	38.63	37.20	37.57	1985576
2017-09-06	37.80	38.23	37.35	37.38	1145180
2017-09-07	37.35	37.55	35.82	36.18	1666205
2017-09-08	36.13	36.63	36.08	36.52	1133448
2017-09-11	37.09	37.37	36.81	36.83	1173329
2017-09-12	37.10	37.53	36.93	37.43	793016
2017-09-13	37.33	37.67	37.18	37.53	708154
2017-09-14	37.47	37.92	37.47	37.55	1143692
2017-09-15	37.60	38.03	37.38	37.92	1752561
2017-09-18	38.01	38.58	37.93	38.51	1305406
2017-09-19	38.53	39.10	38.46	38.57	1431482
2017-09-20	38.64	39.21	38.27	39.00	1202861
2017-09-21	39.02	39.36	38.94	39.02	1009099
2017-09-22	38.69	39.51	38.69	39.47	1512682
2017-09-25	39.38	39.68	38.25	39.32	923973
2017-09-26	39.38	39.88	39.10	39.63	774968
2017-09-27	40.30	41.22	40.03	40.62	1663917
2017-09-28	40.62	40.62	39.28	39.77	993658
2017-09-29	39.72	40.37	39.63	39.89	1035285
2017-10-02	40.03	40.21	39.65	39.98	1464288
2017-10-03	40.17	40.29	39.61	39.71	1060478
2017-10-04	39.95	40.08	39.56	39.91	1184135
2017-10-05	39.95	40.83	39.20	40.80	5738718
2017-10-06	41.04	41.29	40.31	40.70	1296309
2017-10-09	40.76	40.80	40.33	40.45	8624479
2017-10-10	40.52	40.65	40.02	40.43	612468
2017-10-11	40.33	40.59	40.06	40.55	985217
2017-10-12	40.70	40.87	39.89	39.92	1177874
2017-10-13	39.85	40.42	39.74	39.84	1198360
2017-10-16	39.98	40.30	39.69	39.69	1267677
2017-10-17	40.00	40.00	39.36	39.50	1750316
2017-10-18	39.88	40.16	39.67	39.96	1715735
2017-10-19	39.48	39.92	39.30	39.85	1341888
2017-10-20	40.42	40.42	40.07	40.15	996298
2017-10-23	40.20	40.27	39.70	39.77	1246025
2017-10-24	40.10	41.06	40.06	40.89	1913056
2017-10-25	41.19	41.19	39.91	40.14	1546530
2017-10-26	40.16	40.44	39.96	40.21	1002964
2017-10-27	40.08	40.69	39.84	40.68	817612
2017-10-30	40.34	40.76	40.07	40.33	1342649
2017-10-31	40.41	40.67	40.08	40.16	1197724
2017-11-01	40.98	42.43	40.75	41.30	3489110
2017-11-02	41.43	42.63	41.17	42.51	1715587
2017-11-03	42.22	42.68	41.83	41.85	1388969
2017-11-06	41.64	42.21	41.45	42.06	1089343
2017-11-07	42.11	42.39	41.76	42.05	1905283
2017-11-08	41.92	42.05	41.30	41.56	1197163
2017-11-09	41.21	41.90	41.05	41.33	938389
2017-11-10	41.47	41.59	40.69	40.71	1326696
2017-11-13	40.94	41.80	40.78	41.04	1506857
2017-11-14	40.83	41.32	40.59	41.29	1247255
2017-11-15	40.68	41.86	40.66	41.42	1307341
2017-11-16	41.64	42.04	41.35	41.53	1375130
2017-11-17	41.21	42.16	41.21	42.06	1259210
2017-11-20	42.06	42.43	41.87	42.39	776142
2017-11-21	42.52	42.70	42.03	42.19	870126
2017-11-22	42.23	42.50	41.97	42.31	686050
2017-11-24	42.52	42.52	41.92	42.06	474169
2017-11-27	41.97	42.11	41.55	41.86	918462
2017-11-28	41.87	43.02	41.76	42.93	1244725
2017-11-29	43.51	44.49	43.09	43.93	2091904
2017-11-30	44.29	44.64	43.60	44.20	1716119
2017-12-01	44.26	44.36	42.78	44.34	2088858
2017-12-04	45.17	45.75	44.93	45.09	1357315
2017-12-05	45.33	45.36	44.57	44.73	1067143
2017-12-06	44.54	44.75	44.13	44.57	1254959
2017-12-07	44.34	44.65	44.15	44.16	1678424
2017-12-08	44.50	46.35	44.03	46.15	4819807
2017-12-11	46.30	47.04	46.12	46.32	1996919
2017-12-12	46.38	46.56	46.21	46.30	1457895
2017-12-13	46.13	46.51	45.23	45.27	1351214
2017-12-14	45.55	46.04	45.21	45.50	1671568
2017-12-15	45.63	46.05	45.36	45.57	1960699
2017-12-18	46.08	46.08	45.55	45.76	1095192
2017-12-19	46.24	46.52	45.60	46.28	1389350
2017-12-20	46.88	46.99	46.38	46.83	1245096
2017-12-21	49.16	52.48	49.16	52.07	6678745
2017-12-22	52.05	52.36	50.28	51.14	3385602
2017-12-26	50.98	51.64	50.63	51.04	1693074
2017-12-27	50.86	50.90	50.33	50.51	1725429
2017-12-28	50.60	50.60	49.67	50.13	2289362
2017-12-29	50.30	50.60	48.88	49.47	1672287
2018-01-02	49.91	50.13	49.22	49.74	1900155
2018-01-03	49.67	50.32	49.50	49.68	2168016
2018-01-04	50.14	50.81	49.60	50.34	2193862
2018-01-05	50.67	50.81	50.28	50.73	1331364
2018-01-08	50.75	50.99	50.18	50.52	1199661
2018-01-09	50.60	53.48	50.60	52.99	4389468
2018-01-10	52.89	54.63	52.83	53.57	3547366
2018-01-11	53.78	54.57	53.16	53.50	2232663
2018-01-12	53.85	54.30	53.42	54.16	3137067
2018-01-16	54.26	54.42	52.92	52.98	2511741
2018-01-17	53.34	53.77	52.70	53.46	1655442
2018-01-18	53.89	53.91	53.03	53.68	2198214
2018-01-19	53.45	54.66	53.45	54.43	1915277
2018-01-22	53.97	54.34	53.36	54.17	3058639
2018-01-23	53.91	54.65	53.77	54.24	1940560
2018-01-24	54.69	54.87	53.58	53.98	1406094
2018-01-25	54.21	54.32	53.49	53.87	1268354
2018-01-26	54.30	54.40	53.69	54.32	1433596
2018-01-29	54.26	54.63	53.36	53.69	2155817
2018-01-30	53.07	53.56	52.20	52.37	2294278
2018-01-31	52.47	53.17	51.77	51.91	2613763
2018-02-01	51.70	53.06	51.70	52.57	2170069
2018-02-02	52.32	52.89	50.90	51.34	2059886
2018-02-05	50.35	51.28	48.18	48.91	3492671
2018-02-06	47.62	49.78	47.29	49.31	4129811
2018-02-07	49.21	50.09	48.65	48.67	2854926
2018-02-08	48.99	49.03	46.75	46.75	2272146
2018-02-09	47.63	47.91	45.61	46.91	3234675
2018-02-12	47.34	48.89	47.09	48.07	2875071
2018-02-13	47.74	48.09	47.32	48.02	1979203
2018-02-14	48.03	51.51	47.51	51.19	4080981
2018-02-15	51.75	52.09	49.74	50.55	3012849
2018-02-16	50.00	50.81	50.00	50.63	1867355
2018-02-20	50.29	51.12	50.29	50.44	2105544
2018-02-21	50.53	51.40	50.51	50.52	1491265
2018-02-22	50.56	51.60	50.56	50.71	2402894
2018-02-23	50.77	51.09	50.32	51.04	1349839
2018-02-26	51.16	52.07	51.10	51.96	1347314
2018-02-27	51.75	52.52	51.69	51.80	1898174
2018-02-28	52.06	52.27	50.88	51.02	1828202
2018-03-01	51.24	51.47	49.85	50.33	2455159
2018-03-02	49.81	50.98	49.60	50.91	2455261
2018-03-05	50.39	52.26	50.39	51.97	1465992
2018-03-06	52.04	52.42	51.70	52.03	1405433
2018-03-07	51.36	51.88	50.91	51.69	6445511
2018-03-08	51.70	51.75	50.64	51.29	5075210
2018-03-09	51.75	53.43	51.60	52.94	3713845
2018-03-12	53.18	54.22	52.97	53.97	3067656
2018-03-13	54.11	54.50	53.44	54.15	3761585
2018-03-14	54.37	54.39	53.58	54.00	2469913
2018-03-15	54.11	54.59	53.66	54.10	2542960
2018-03-16	54.11	54.39	53.48	53.51	2542076
2018-03-19	53.41	53.74	52.21	53.01	2359033
2018-03-20	53.49	54.27	53.42	53.44	2266179
2018-03-21	53.34	54.35	53.26	53.43	1445513
2018-03-22	52.78	53.27	51.09	51.28	2913407
2018-03-23	51.28	51.30	48.69	48.69	4356246
2018-03-26	50.06	50.70	49.36	50.58	2159274
2018-03-27	50.64	51.12	49.54	49.89	1960646
2018-03-28	49.97	50.32	49.07	50.07	1795278
2018-03-29	50.31	50.77	50.07	50.50	1775145
2018-04-02	50.00	50.28	48.34	49.15	1958140
2018-04-03	49.42	49.76	49.01	49.60	1564934
2018-04-04	48.54	49.93	48.24	49.82	1766910
2018-04-05	50.31	51.72	50.06	50.72	2165898
2018-04-06	49.88	50.66	49.01	49.52	2644504
2018-04-09	50.11	50.89	49.64	49.69	2470080
2018-04-10	50.76	51.19	50.00	50.81	3386122
2018-04-11	50.20	51.15	50.13	50.32	2344086
2018-04-12	50.37	51.91	50.37	51.35	2134692
2018-04-13	51.72	51.90	50.94	51.18	1408385
2018-04-16	51.72	52.27	51.23	52.00	1341064
2018-04-17	52.47	52.66	51.85	52.04	2626658
2018-04-18	52.68	52.98	52.22	52.57	1546299
2018-04-19	52.56	53.74	52.56	52.99	2237758
2018-04-20	53.17	53.38	52.20	52.51	1915236
2018-04-23	52.75	53.27	52.74	53.05	1388483
2018-04-24	53.40	53.79	52.16	52.71	1835765
2018-04-25	52.89	53.18	52.25	52.75	1892372
2018-04-26	52.72	53.35	52.59	52.75	1643150
2018-04-27	52.69	53.20	52.32	52.96	1512009
2018-04-30	53.02	53.51	52.35	52.35	2205113
2018-05-01	52.19	52.31	51.28	51.51	4176490
2018-05-02	52.42	53.19	51.80	52.00	3200011
2018-05-03	51.64	51.88	49.56	51.04	2676135
2018-05-04	50.92	52.30	50.71	51.96	1816005
2018-05-07	52.05	52.83	51.79	52.45	951130
2018-05-08	52.29	52.90	51.98	52.09	1428833
2018-05-09	52.70	53.02	52.34	52.77	1734902
2018-05-10	52.52	53.11	52.52	52.65	1427976
2018-05-11	52.73	53.42	52.61	52.76	1232058
2018-05-14	52.86	53.12	52.55	52.62	975597
2018-05-15	52.69	53.67	52.59	53.19	1892317
2018-05-16	53.12	53.98	53.04	53.66	1262555
2018-05-17	53.65	55.25	53.58	55.15	3293139
2018-05-18	54.98	55.27	53.37	53.42	2732931
2018-05-21	53.73	54.37	53.62	53.96	1202617
2018-05-22	54.12	54.46	53.91	53.98	1235650
2018-05-23	53.58	53.69	52.86	53.45	1462561
2018-05-24	53.20	53.60	52.61	53.36	1199962
2018-05-25	53.07	53.49	52.92	53.12	1074542
2018-05-29	52.34	52.51	50.17	50.47	2235587
2018-05-30	51.34	52.54	51.02	52.11	2680216
2018-05-31	52.10	52.68	51.56	51.94	2265745
2018-06-01	52.78	53.00	52.06	52.45	2752577
2018-06-04	52.92	53.04	52.55	52.92	2190511
2018-06-05	52.79	53.47	52.13	52.72	1835684
2018-06-06	53.27	53.43	52.78	53.25	1660198
2018-06-07	53.36	54.05	53.30	53.64	2325597
2018-06-08	53.36	54.67	53.09	53.59	1376841
2018-06-11	53.66	53.86	53.16	53.30	1106645
2018-06-12	53.53	53.64	52.85	53.06	1799658
2018-06-13	53.07	53.32	52.04	52.06	2058172
2018-06-14	52.24	52.24	51.37	51.70	1833776
2018-06-15	51.13	51.42	50.34	51.32	2284585
2018-06-18	50.80	51.76	50.60	51.72	1597434
2018-06-19	51.22	51.60	50.97	51.11	1874866
2018-06-20	51.81	51.81	49.98	49.99	1830568
2018-06-21	49.75	50.11	49.20	49.27	2532354
2018-06-22	50.00	50.36	49.14	49.37	2884841
2018-06-25	49.05	49.41	48.64	49.13	1751374
2018-06-26	49.24	49.70	48.94	49.07	2704974
2018-06-27	48.95	49.29	47.63	47.67	1529425
2018-06-28	47.56	47.82	46.46	47.15	2826920
2018-06-29	47.66	48.25	46.99	47.00	1428376
2018-07-02	46.60	47.32	46.57	47.23	1123354
2018-07-03	47.45	47.54	46.77	46.95	622549
2018-07-05	47.27	47.39	46.70	46.82	1242243
2018-07-06	46.42	47.32	46.21	47.08	1035636
2018-07-09	47.49	49.19	47.40	48.89	1646061
2018-07-10	49.01	49.24	47.92	48.37	1886276
2018-07-11	47.90	48.18	47.28	47.63	1580782
2018-07-12	48.02	48.16	47.05	47.53	1300205
2018-07-13	47.49	47.70	46.92	47.40	1285215
2018-07-16	47.55	48.08	47.13	47.93	1491736
2018-07-17	48.03	48.41	47.77	48.21	987216
2018-07-18	48.27	49.26	48.23	49.11	1095831
2018-07-19	48.82	49.06	48.11	48.84	2513266
2018-07-20	49.08	49.40	48.72	48.97	1891950
2018-07-23	48.98	50.02	48.92	49.73	1487532
2018-07-24	50.01	50.70	49.72	50.01	1180579
2018-07-25	49.93	50.24	49.47	50.16	1001773
2018-07-26	50.16	50.91	50.01	50.74	1756474
2018-07-27	50.86	51.48	50.62	50.93	1106428
2018-07-30	51.04	51.42	50.78	51.05	1370469
2018-07-31	51.10	51.24	50.38	50.52	1372170
2018-08-01	50.82	51.14	49.10	49.57	2201957
2018-08-02	48.91	50.96	48.91	50.01	2021123
2018-08-03	50.13	50.47	49.73	49.92	1019363
2018-08-06	49.97	50.48	49.50	50.27	1428882
2018-08-07	50.35	51.32	50.35	50.65	1227720
2018-08-08	50.59	51.02	50.29	50.86	763087
2018-08-09	50.89	51.26	50.39	50.40	981998
2018-08-10	49.72	49.90	48.71	49.26	1199987
2018-08-13	49.18	49.49	48.78	48.98	1277463
2018-08-14	49.07	49.83	48.97	49.51	1164838
2018-08-15	49.06	49.28	48.44	48.76	923602
2018-08-16	49.25	50.22	49.02	49.59	1023222
2018-08-17	49.58	50.16	49.37	49.97	972388
2018-08-20	49.82	50.15	49.66	50.01	653705
2018-08-21	50.04	51.09	49.90	50.68	889088
2018-08-22	50.68	50.87	50.33	50.48	588192
2018-08-23	50.42	50.53	49.66	49.73	1247210
2018-08-24	50.14	50.22	49.66	49.76	892242
2018-08-27	50.19	51.17	49.88	50.76	1220077
2018-08-28	50.97	51.30	50.64	50.85	986800
2018-08-29	50.81	51.26	50.67	50.94	1107165
2018-08-30	50.71	51.17	50.20	50.26	916470
2018-08-31	50.00	50.26	49.78	50.07	794073
2018-09-04	49.93	50.27	49.71	50.06	789202
2018-09-05	49.80	50.31	49.50	49.58	1132934
2018-09-06	49.63	50.00	48.79	49.04	1612515
2018-09-07	49.09	49.26	48.33	48.72	1440695
2018-09-10	49.00	49.05	48.21	48.21	1177306
2018-09-11	48.02	48.44	47.61	48.33	1642908
2018-09-12	48.29	48.43	47.85	48.17	903500
2018-09-13	48.36	48.92	48.21	48.37	1080644
2018-09-14	48.48	49.74	48.47	49.39	1829031
2018-09-17	49.56	49.97	48.41	48.59	1266422
2018-09-18	48.82	49.79	48.60	49.56	1258777
2018-09-19	49.65	50.82	49.51	50.17	2027389
2018-09-20	50.51	51.07	49.98	50.10	1737545
2018-09-21	50.15	50.60	50.01	50.50	2429809
2018-09-24	50.46	50.64	50.19	50.39	1122519
2018-09-25	50.65	51.04	50.45	50.47	1609105
2018-09-26	50.57	50.68	49.43	49.48	1888844
2018-09-27	49.58	49.87	49.11	49.42	1251757
2018-09-28	49.04	49.86	49.04	49.67	1423913
2018-10-01	50.00	50.73	49.81	50.05	1053509
2018-10-02	49.98	50.32	49.32	50.11	1070276
2018-10-03	50.69	51.36	50.50	50.97	1334896
2018-10-04	51.09	51.88	51.03	51.84	1712769
2018-10-05	51.96	52.35	51.25	51.38	1137709
2018-10-08	51.17	52.00	51.04	51.92	1109463
2018-10-09	51.63	51.99	51.15	51.65	1278525
2018-10-10	51.70	51.75	49.40	49.45	1697575
2018-10-11	49.01	49.61	47.08	47.26	1956936
2018-10-12	48.16	48.42	46.11	47.47	1646724
2018-10-15	47.42	47.85	47.12	47.17	1235816
2018-10-16	47.50	47.80	46.84	47.77	1188666
2018-10-17	47.60	48.95	47.54	48.45	1451484
2018-10-18	48.34	48.57	46.90	47.12	1556388
2018-10-19	47.11	47.78	46.64	46.65	2281909
2018-10-22	46.82	47.23	45.11	45.27	3311296
2018-10-23	44.41	45.05	43.48	44.47	3002804
2018-10-24	44.43	44.63	41.78	41.89	3196168
2018-10-25	42.38	43.54	42.13	42.99	2206727
2018-10-26	42.30	42.56	41.05	41.84	1915418
2018-10-29	42.59	43.08	40.49	41.38	2102478
2018-10-30	41.53	42.02	40.71	41.36	2399894
2018-10-31	42.22	44.78	42.22	43.76	3141352
2018-11-01	44.23	45.03	44.08	44.61	1831058
2018-11-02	45.24	45.83	43.80	44.23	1992119
2018-11-05	44.29	45.15	44.29	44.64	1790102
2018-11-06	44.48	45.29	44.30	44.97	1193807
2018-11-07	45.34	46.30	44.76	46.24	1629807
2018-11-08	45.89	46.92	45.89	46.47	1693361
2018-11-09	46.13	46.67	45.32	45.63	1158150
2018-11-12	45.69	45.91	44.52	44.55	1165113
2018-11-13	44.69	46.52	44.64	45.52	2271551
2018-11-14	45.89	46.53	44.48	45.07	2229578
2018-11-15	44.51	45.42	43.69	45.36	1773117
2018-11-16	44.90	45.00	44.30	44.48	1626647
2018-11-19	44.35	44.35	42.88	43.43	2631743
2018-11-20	42.76	43.33	42.21	43.01	1949802
2018-11-21	43.24	44.71	43.22	43.87	2527565
2018-11-23	43.37	44.33	43.07	43.55	566532
2018-11-26	44.35	45.07	44.14	44.61	1027085
2018-11-27	44.24	44.91	44.07	44.16	1078888
2018-11-28	44.27	45.18	43.69	45.13	1590320
2018-11-29	44.66	45.13	44.40	44.67	1561490
2018-11-30	44.42	45.16	44.31	44.95	2290609
2018-12-03	45.95	46.57	45.33	45.63	2056221
2018-12-04	45.43	45.43	42.99	43.90	1949083
2018-12-06	42.32	43.53	42.16	43.50	2276376
2018-12-07	43.47	44.38	42.60	42.87	1673749
2018-12-10	42.62	42.92	41.28	42.16	1632837
2018-12-11	42.97	43.11	41.35	41.48	1304088
2018-12-12	42.21	43.10	41.80	42.28	1555563
2018-12-13	42.25	42.54	41.86	42.24	1247895
2018-12-14	41.62	42.24	41.00	41.28	1356656
2018-12-17	40.91	41.67	40.22	40.42	1956099
2018-12-18	40.61	41.05	39.84	40.11	1768759
2018-12-19	39.97	40.90	39.02	39.26	1658091
2018-12-20	38.80	39.72	38.38	38.82	1681942
2018-12-21	38.74	39.29	37.48	37.57	2957402
2018-12-24	37.13	37.77	36.89	37.06	682069
2018-12-26	37.20	39.09	36.66	39.08	3154530
2018-12-27	38.41	39.60	38.08	39.54	1185760
2018-12-28	39.67	40.25	39.22	39.52	1247390
2018-12-31	39.77	40.15	39.50	40.14	1112423
2019-01-02	39.27	40.46	39.23	40.03	1252366
2019-01-03	39.62	40.12	39.17	39.53	871404
2019-01-04	40.47	41.30	40.15	41.01	2383075
2019-01-07	40.75	41.77	40.44	41.17	1877879
2019-01-08	42.37	42.47	41.33	41.71	2287439
2019-01-09	41.82	42.48	41.43	42.09	1925052
2019-01-10	41.77	42.84	41.71	42.15	1624189
2019-01-11	41.67	42.67	41.65	42.45	2165831
2019-01-14	41.97	43.38	41.95	42.71	1621974
2019-01-15	42.51	43.50	42.28	43.26	1003303
2019-01-16	43.51	44.58	43.50	44.32	1544190
2019-01-17	44.14	44.88	43.80	44.47	1092129
2019-01-18	44.77	45.50	44.56	45.35	1309712
2019-01-22	45.00	45.22	44.57	44.86	2145994
2019-01-23	45.32	45.32	44.31	45.14	2444301
2019-01-24	44.93	46.29	44.93	45.60	1516290
2019-01-25	46.06	46.80	45.87	46.74	1296810
2019-01-28	46.14	46.67	45.93	46.40	842682
2019-01-29	46.38	46.56	46.06	46.16	1891167
2019-01-30	46.17	46.57	45.41	46.14	1415080
2019-01-31	45.67	46.63	45.67	46.43	1342474
2019-02-01	46.63	47.17	46.19	46.96	883187
2019-02-04	46.92	46.98	46.59	46.83	1054616
2019-02-05	46.82	47.23	46.30	46.78	1584138
2019-02-06	48.66	50.32	48.13	48.75	2380588
2019-02-07	48.63	48.77	47.78	48.20	2374378
2019-02-08	47.77	48.19	47.16	47.65	1609810
2019-02-11	47.73	48.11	47.61	48.02	1916743
2019-02-12	48.57	49.34	48.41	48.89	1425798
2019-02-13	49.33	49.94	49.02	49.04	1093594
2019-02-14	48.85	49.04	48.50	48.57	1211142
2019-02-15	49.00	49.60	48.79	49.58	1022731
2019-02-19	49.23	49.80	49.08	49.67	1785462
2019-02-20	49.52	50.27	49.38	50.18	1089612
2019-02-21	50.32	50.51	49.78	50.03	624289
2019-02-22	50.01	50.27	49.70	49.95	1084161
2019-02-25	50.28	50.60	49.80	49.97	1085876
2019-02-26	49.53	50.20	49.50	49.71	1104447
2019-02-27	49.73	50.35	49.53	50.25	2211241
2019-02-28	50.20	51.02	50.20	50.57	1821673
2019-03-01	51.15	51.38	50.48	50.68	636192
2019-03-04	50.84	51.33	50.15	50.83	953900
2019-03-05	50.74	51.02	50.17	50.89	885782
2019-03-06	50.86	51.03	49.74	49.78	836311
2019-03-07	49.47	49.58	48.67	49.10	1137304
2019-03-08	48.26	48.71	48.02	48.66	2563838
2019-03-11	49.05	49.37	48.76	49.14	935876
2019-03-12	49.33	49.71	49.31	49.46	1086847
2019-03-13	49.70	50.03	49.44	49.51	1006734
2019-03-14	49.48	50.09	49.30	49.99	942992
2019-03-15	49.87	51.04	49.87	51.03	2042555
2019-03-18	51.08	51.85	51.08	51.31	1227413
2019-03-19	51.71	51.90	50.63	50.74	1208971
2019-03-20	50.68	51.01	49.95	50.26	2018648
2019-03-21	49.97	50.70	49.58	50.35	1419897
2019-03-22	49.84	49.99	47.84	48.32	2275534
2019-03-25	48.35	48.72	47.71	48.07	1370288
2019-03-26	48.88	49.43	48.43	49.31	1452061
2019-03-27	49.23	49.85	49.14	49.73	1822697
2019-03-28	49.84	50.14	49.43	49.92	1477668
2019-03-29	50.33	50.60	49.80	49.96	1782831
2019-04-01	50.50	51.35	50.28	51.21	1370951
2019-04-02	51.04	51.31	50.72	50.75	1349607
2019-04-03	51.24	51.50	50.79	51.02	1065038
2019-04-04	51.13	51.84	51.04	51.73	1157507
2019-04-05	51.93	52.51	51.89	52.33	1017159
2019-04-08	52.29	52.56	52.00	52.54	573640
2019-04-09	52.43	52.46	51.75	51.90	1318866
2019-04-10	52.19	52.90	51.90	52.77	1697329
2019-04-11	53.02	53.57	52.91	53.12	1295177
2019-04-12	53.88	54.74	53.82	54.40	1436471
2019-04-15	54.50	54.74	54.17	54.27	1296016
2019-04-16	54.68	55.31	54.40	55.28	1409523
2019-04-17	55.57	55.61	54.56	54.62	1405350
2019-04-18	54.64	54.72	54.25	54.66	1054895
2019-04-22	54.71	54.88	54.21	54.33	972684
2019-04-23	54.28	55.11	54.07	54.94	2047819
2019-04-24	54.76	54.90	53.97	53.99	1558726
2019-04-25	53.92	54.49	53.69	54.18	1009547
2019-04-26	54.17	54.53	53.59	54.53	892857
2019-04-29	54.66	55.41	54.62	54.90	1209181
2019-04-30	54.94	55.10	54.43	54.89	1124424
2019-05-01	55.04	55.50	54.45	54.46	1173493
2019-05-02	54.33	55.02	53.98	54.54	1796909
2019-05-03	54.67	55.21	54.60	54.75	911856
2019-05-06	53.67	54.74	53.59	54.46	1164774
2019-05-07	53.85	54.38	53.44	53.65	2200715
2019-05-08	54.00	54.99	52.88	53.71	2759096
2019-05-09	52.91	53.80	52.50	53.57	2048765
2019-05-10	53.30	54.10	52.81	53.99	1117175
2019-05-13	52.94	53.07	52.02	52.23	2191734
2019-05-14	52.34	53.63	52.24	53.19	1795930
2019-05-15	52.51	53.03	52.08	52.76	1228383
2019-05-16	53.13	53.82	52.99	53.60	1530718
2019-05-17	52.89	53.55	52.34	53.03	1195297
2019-05-20	52.93	53.73	52.74	53.42	1897038
2019-05-21	53.73	54.23	53.62	54.06	2490635
2019-05-22	53.76	53.90	53.40	53.58	899526
2019-05-23	52.87	53.06	52.40	52.76	2058454
2019-05-24	53.15	53.32	52.90	53.16	1354577
2019-05-28	53.10	53.44	52.78	52.84	1320604
2019-05-29	52.47	52.83	51.97	52.50	1505036
2019-05-30	52.72	53.19	52.01	52.36	980502
2019-05-31	51.52	51.90	50.91	50.93	2469594
2019-06-03	50.89	51.94	50.78	51.67	1077475
2019-06-04	52.84	54.15	52.47	54.15	2650233
2019-06-05	54.08	54.77	53.58	54.37	1216840
2019-06-06	54.58	54.73	54.20	54.48	761679
2019-06-07	54.52	54.62	53.79	53.82	943937
2019-06-10	54.43	54.84	53.90	53.93	869696
2019-06-11	54.52	54.74	53.99	54.41	1082040
2019-06-12	54.29	54.29	53.34	53.42	846968
2019-06-13	53.68	54.34	53.53	54.10	893139
2019-06-14	53.98	54.36	53.37	54.18	555149
2019-06-17	54.19	54.47	53.64	53.71	1088398
2019-06-18	53.67	54.54	53.40	54.28	1397590
2019-06-19	54.57	55.28	53.64	53.99	974507
2019-06-20	54.51	54.93	53.90	54.87	901562
2019-06-21	54.78	55.00	54.05	54.05	1510568
2019-06-24	54.15	54.58	53.83	53.98	1013157
2019-06-25	53.99	54.33	52.85	52.89	1637098
2019-06-26	53.31	53.92	52.82	53.51	981505
2019-06-27	53.64	54.58	53.64	54.25	1287801
2019-06-28	54.66	55.30	54.52	55.30	1645195
2019-07-01	56.17	57.00	55.56	56.00	1137691
2019-07-02	55.79	56.01	55.29	55.58	976192
2019-07-03	55.81	56.68	55.64	56.31	721564
2019-07-05	56.54	57.00	56.27	56.88	685507
2019-07-08	56.37	56.88	56.30	56.59	639666
2019-07-09	56.08	56.68	56.04	56.43	993341
2019-07-10	56.56	57.20	55.89	56.08	1377889
2019-07-11	56.45	56.76	55.62	56.71	1061493
2019-07-12	56.78	57.24	56.64	56.93	793641
2019-07-15	57.28	57.28	56.30	56.74	961390
2019-07-16	56.91	57.17	56.39	56.84	1399479
2019-07-17	56.75	56.77	56.00	56.06	734867
2019-07-18	55.85	57.00	55.85	56.98	1285962
2019-07-19	57.01	57.38	56.31	56.31	820850
2019-07-22	56.34	56.61	56.04	56.34	952163
2019-07-23	56.52	56.98	56.49	56.82	922049
2019-07-24	56.57	57.25	56.14	57.14	1060104
2019-07-25	57.12	57.57	56.43	56.68	1195281
2019-07-26	56.96	57.37	56.38	57.29	977082
2019-07-29	57.06	57.38	56.78	56.87	948277
2019-07-30	56.35	57.05	56.11	56.89	607793
2019-07-31	56.92	56.99	55.76	56.17	1157607
2019-08-01	56.09	56.09	53.57	53.89	2002036
2019-08-02	53.59	53.82	52.94	53.75	1417580
2019-08-05	52.40	52.76	51.91	52.40	1968120
2019-08-06	52.82	53.00	51.78	52.94	1391232
2019-08-07	51.12	51.12	48.66	50.07	3161679
2019-08-08	50.86	51.11	49.95	50.58	1876514
2019-08-09	50.32	50.41	49.18	49.32	1361772
2019-08-12	48.73	49.21	47.79	48.12	1542245
2019-08-13	48.37	50.32	47.99	50.16	2338295
2019-08-14	48.92	49.16	47.91	48.38	2175936
2019-08-15	48.73	49.04	48.20	48.47	1884626
2019-08-16	48.55	49.92	48.55	49.22	2039453
2019-08-19	50.22	50.72	49.75	50.24	1488748
2019-08-20	49.65	50.19	49.35	49.68	1010355
2019-08-21	50.29	50.63	49.83	50.47	1409840
2019-08-22	50.82	51.13	50.19	50.65	1303093
2019-08-23	50.12	50.85	48.94	49.01	1812865
2019-08-26	49.65	49.65	49.04	49.27	1568040
2019-08-27	49.41	49.75	48.38	48.71	1166008
2019-08-28	48.18	48.71	48.07	48.55	1193612
2019-08-29	49.19	49.82	49.02	49.52	1020119
2019-08-30	49.87	50.09	49.30	49.32	893966
2019-09-03	48.96	49.25	48.60	49.10	1489157
2019-09-04	49.87	49.97	49.39	49.58	1059655
2019-09-05	50.43	51.35	50.43	50.95	1032594
2019-09-06	50.92	51.41	50.76	51.03	775597
2019-09-09	51.59	52.55	51.47	51.91	1352315
2019-09-10	52.19	53.11	52.17	53.07	1614331
2019-09-11	53.03	53.52	52.65	53.33	1186362
2019-09-12	53.40	54.13	53.07	53.85	1543193
2019-09-13	54.45	55.30	54.32	54.76	1335088
2019-09-16	54.20	54.79	53.95	54.49	789674
2019-09-17	54.17	54.67	53.65	54.33	1123492
2019-09-18	53.97	55.00	53.65	54.84	1243497
2019-09-19	54.76	55.21	54.57	54.73	1291681
2019-09-20	54.81	55.27	54.57	54.80	1621998
2019-09-23	54.46	55.49	54.46	55.16	1195469
2019-09-24	55.31	55.65	54.60	54.77	989845
2019-09-25	54.44	54.97	53.84	54.56	1260449
2019-09-26	54.49	54.57	53.91	54.30	1865812
2019-09-27	54.92	55.32	54.39	54.76	757252
2019-09-30	55.08	55.08	54.27	54.44	831794
2019-10-01	54.82	55.04	52.71	53.10	1378335
2019-10-02	52.49	52.78	51.19	51.52	1397446
2019-10-03	51.18	51.59	50.41	51.28	1471773
2019-10-04	51.44	52.75	51.40	52.68	782691
2019-10-07	52.36	52.73	51.94	51.96	589728
2019-10-08	51.33	51.53	50.65	50.67	754240
2019-10-09	51.19	51.80	50.94	51.29	572883
2019-10-10	51.81	52.50	51.70	51.85	923365
2019-10-11	52.96	53.62	52.60	52.67	954313
2019-10-14	52.20	52.94	52.20	52.70	405971
2019-10-15	52.69	53.74	52.61	53.00	745500
2019-10-16	52.81	53.48	52.76	53.04	661173
2019-10-17	53.40	53.49	52.67	52.94	668021
2019-10-18	52.82	53.40	52.82	52.98	624275
2019-10-21	53.60	54.15	53.55	54.08	598570
2019-10-22	54.02	54.46	53.73	53.90	553105
2019-10-23	53.69	54.57	53.69	54.55	616686
2019-10-24	54.75	54.99	54.19	54.59	406753
2019-10-25	54.32	54.44	53.85	53.99	1060734
2019-10-28	54.55	55.50	54.43	55.02	956658
2019-10-29	54.95	55.82	53.97	54.79	1647534
2019-10-30	54.62	54.74	53.98	54.56	701275
2019-10-31	54.23	54.49	53.44	53.96	1286114
2019-11-01	54.54	55.21	54.39	54.96	887278
2019-11-04	55.51	55.95	55.33	55.60	1245247
2019-11-05	55.96	56.67	55.58	56.16	1172294
2019-11-06	56.23	59.00	55.81	57.62	1630586
2019-11-07	57.99	58.13	57.21	57.81	1588713
2019-11-08	57.86	58.22	56.92	57.42	1023887
2019-11-11	56.89	57.35	56.82	57.34	595371
2019-11-12	57.34	57.89	57.30	57.73	760444
2019-11-13	57.34	57.65	57.10	57.43	617900
2019-11-14	57.38	57.78	57.37	57.61	533095
2019-11-15	57.78	58.17	57.61	57.92	682537
2019-11-18	57.88	57.95	56.78	57.75	773232
2019-11-19	57.87	58.28	57.60	57.75	841682
2019-11-20	57.37	57.72	57.02	57.52	674597
2019-11-21	57.76	57.82	57.17	57.21	605411
2019-11-22	57.28	57.90	57.28	57.85	826202
2019-11-25	57.89	58.39	57.77	58.24	852535
2019-11-26	58.16	58.23	57.67	58.00	909434
2019-11-27	58.24	58.65	58.18	58.34	583686
2019-11-29	58.27	58.62	58.10	58.28	272959
2019-12-02	58.52	58.80	57.75	57.76	753266
2019-12-03	57.05	57.12	56.28	56.76	641344
2019-12-04	57.23	57.73	56.95	57.34	866157
2019-12-05	57.56	57.85	57.04	57.27	678566
2019-12-06	58.13	58.54	58.01	58.15	774108
2019-12-09	58.00	58.31	57.80	58.21	864978
2019-12-10	58.03	58.25	57.76	57.88	766133
2019-12-11	57.90	58.12	56.90	57.37	586786
2019-12-12	57.32	58.65	57.30	58.42	1043212
2019-12-13	58.56	58.72	57.74	57.92	647193
2019-12-16	58.25	58.80	57.77	58.18	980109
2019-12-17	58.24	58.97	57.98	58.59	1213854
2019-12-18	62.32	63.37	61.49	61.75	3905710
2019-12-19	61.49	61.82	60.60	61.54	2874702
2019-12-20	61.75	62.20	60.85	61.14	1854611
2019-12-23	61.13	61.21	60.17	60.32	901120
2019-12-24	60.18	60.60	60.14	60.39	229346
2019-12-26	60.51	61.02	60.42	60.63	740788
2019-12-27	60.66	60.90	60.05	60.51	761530
2019-12-30	60.78	60.85	60.26	60.54	802629
2019-12-31	60.58	61.07	60.46	60.98	927129
2020-01-02	61.20	61.43	60.56	61.20	1358062
2020-01-03	60.58	60.85	59.81	60.04	993164
2020-01-06	59.36	59.78	59.25	59.60	1380500
2020-01-07	59.75	60.09	58.91	59.42	1944909
2020-01-08	59.50	60.26	59.14	59.14	1704243
2020-01-09	61.05	62.80	60.55	62.25	3551087
2020-01-10	62.25	62.45	61.46	61.74	1849589
2020-01-13	61.82	62.68	61.81	62.35	1709968
2020-01-14	62.41	62.72	61.78	61.89	1428767
2020-01-15	61.53	61.97	61.20	61.27	1015817
2020-01-16	61.42	62.22	61.42	62.06	1082584
2020-01-17	62.18	62.79	62.09	62.71	914533
2020-01-21	62.47	63.16	62.20	62.69	1957368
2020-01-22	63.04	63.22	62.45	62.71	1112409
2020-01-23	62.43	62.63	61.53	62.11	1623039
2020-01-24	62.23	62.38	60.80	61.47	1101009
2020-01-27	60.00	60.78	59.50	60.33	1048724
2020-01-28	60.62	61.21	60.18	60.65	1093815
2020-01-29	60.88	61.53	60.47	60.48	963320
2020-01-30	60.16	61.43	60.02	61.27	904466
2020-01-31	60.72	61.02	59.58	59.73	1472842
2020-02-03	60.07	61.05	60.07	60.40	835401
2020-02-04	61.43	61.68	61.08	61.37	1041352
2020-02-05	62.10	63.00	61.83	62.70	1138615
2020-02-06	62.96	63.19	62.27	62.46	1106921
2020-02-07	61.95	62.46	61.90	62.34	1174205
2020-02-10	62.13	62.27	61.60	62.24	945612
2020-02-11	61.92	62.96	60.24	61.97	1922679
2020-02-12	62.25	63.22	61.50	61.50	1034679
2020-02-13	61.21	62.76	60.90	62.54	1735475
2020-02-14	62.54	62.72	61.81	62.58	890585
2020-02-18	62.31	62.76	61.72	62.13	1102639
2020-02-19	62.35	62.64	62.10	62.47	1112097
2020-02-20	62.22	63.81	62.04	63.62	1371311
2020-02-21	63.20	63.67	62.35	63.19	1499358
2020-02-24	61.19	61.98	59.11	59.93	3702156
2020-02-25	59.90	60.02	57.68	57.92	2372511
2020-02-26	58.33	58.58	57.11	57.13	1802920
2020-02-27	55.63	57.16	54.90	55.20	3011445
2020-02-28	53.36	54.32	51.94	52.64	3633235
2020-03-02	52.87	55.84	52.51	55.79	2796434
2020-03-03	55.35	56.36	53.69	54.01	2777480
2020-03-04	55.13	55.81	54.08	55.45	2248190
2020-03-05	53.35	54.50	52.67	53.32	2290071
2020-03-06	51.28	52.83	50.83	52.09	2853792
2020-03-09	47.29	49.56	44.85	47.23	4053519
2020-03-10	49.42	49.61	46.93	48.85	3001447
2020-03-11	47.42	47.53	44.96	45.80	3915006
2020-03-12	42.39	43.26	38.47	40.56	4350158
2020-03-13	43.15	44.16	40.64	44.06	3605088
2020-03-16	38.01	41.22	38.00	39.12	3549394
2020-03-17	39.96	40.89	37.14	38.45	3624851
2020-03-18	35.82	36.35	30.04	35.38	4122339
2020-03-19	34.89	35.54	32.98	33.62	2629533
2020-03-20	34.18	34.46	31.07	31.93	3609247
2020-03-23	31.35	32.25	29.75	30.36	2091848
2020-03-24	32.21	34.79	31.68	34.68	3475992
2020-03-25	35.68	40.48	34.49	38.13	3553787
2020-03-26	39.11	41.69	38.32	40.97	2095537
2020-03-27	38.91	40.70	38.82	39.68	1394466
2020-03-30	39.44	41.77	38.13	41.47	1460991
2020-03-31	41.24	41.70	40.17	40.55	1741227
2020-04-01	38.63	38.96	37.53	37.80	1957717
2020-04-02	37.20	39.66	36.82	37.49	1865069
2020-04-03	37.33	37.57	35.89	36.97	1675875
2020-04-06	39.12	40.43	38.81	40.11	1858167
2020-04-07	43.01	43.11	40.80	40.98	2013349
2020-04-08	41.42	43.64	40.77	43.60	1930618
2020-04-09	44.98	46.83	44.42	45.65	1788991
2020-04-13	45.87	45.89	43.94	44.68	1583580
2020-04-14	45.76	46.20	44.08	45.04	1286368
2020-04-15	43.05	43.59	42.41	42.48	1930453
2020-04-16	42.22	43.11	41.06	41.36	1529120
2020-04-17	43.21	43.75	42.35	43.52	1446764
2020-04-20	42.35	43.23	41.73	42.82	1032871
2020-04-21	41.38	42.37	40.92	41.13	1236214
2020-04-22	42.21	42.31	41.18	41.45	1235326
2020-04-23	41.75	42.38	41.12	41.18	853320
2020-04-24	41.77	42.06	40.90	41.74	824048
2020-04-27	42.28	43.32	42.05	43.03	1139891
2020-04-28	44.43	45.07	43.42	43.88	1228899
2020-04-29	45.56	45.94	44.99	45.52	1119507
2020-04-30	44.62	45.86	44.34	45.17	1510647
2020-05-01	44.12	44.35	43.50	43.96	1064804
2020-05-04	43.23	44.41	42.73	44.15	977160
2020-05-05	44.65	45.30	43.35	43.78	1278352
2020-05-06	46.12	46.12	41.55	41.82	2747197
2020-05-07	42.47	44.77	42.31	43.76	1583719
2020-05-08	44.53	45.08	44.20	44.89	731110
2020-05-11	44.42	44.42	42.98	42.98	1362152
2020-05-12	43.10	43.26	41.30	41.31	1232277
2020-05-13	41.13	41.89	39.23	39.73	1934999
2020-05-14	39.03	40.48	37.92	40.41	1463059
2020-05-15	39.98	40.78	39.63	40.77	957522
2020-05-18	42.23	43.43	42.00	43.04	1426925
2020-05-19	42.80	42.93	41.86	41.86	1089987
2020-05-20	42.83	43.39	42.47	42.82	902815
2020-05-21	42.82	42.98	41.92	42.42	1075364
2020-05-22	42.55	42.72	41.67	42.09	768197
2020-05-26	43.82	45.07	43.32	44.65	1643295
2020-05-27	46.48	46.98	45.39	46.45	1585254
2020-05-28	46.94	46.94	45.40	45.59	958698
2020-05-29	44.96	45.61	44.24	45.05	2111038
2020-06-01	45.13	46.56	44.58	46.15	1012255
2020-06-02	46.39	47.21	46.32	46.57	1018510
2020-06-03	47.40	48.56	47.28	48.36	1185786
2020-06-04	48.11	49.86	47.38	49.83	1440358
2020-06-05	52.52	53.03	51.87	52.11	2151385
2020-06-08	52.87	53.54	52.59	53.39	1388233
2020-06-09	52.04	52.13	50.86	51.41	1390427
2020-06-10	51.29	51.29	49.73	50.20	1525195
2020-06-11	47.75	48.84	46.60	46.75	2240903
2020-06-12	48.58	48.58	46.27	47.86	1073398
2020-06-15	46.02	47.89	45.82	47.28	1820234
2020-06-16	49.30	49.30	47.44	47.98	1072970
2020-06-17	47.95	48.03	46.60	46.67	1303147
2020-06-18	45.96	47.34	45.81	46.94	1443178
2020-06-19	48.04	48.04	45.64	46.52	2621508
2020-06-22	46.01	46.48	45.36	46.16	1547223
2020-06-23	47.04	47.31	46.61	46.75	1130002
2020-06-24	46.00	46.14	44.89	45.33	1615082
2020-06-25	44.98	46.83	44.81	46.67	1287895
2020-06-26	45.85	46.43	45.07	45.21	2394626
2020-06-29	45.73	45.98	45.14	45.62	1003627
2020-06-30	45.62	46.93	45.53	46.65	1197768
2020-07-01	46.72	47.28	45.65	45.75	1029184
2020-07-02	46.64	47.11	45.69	45.76	1418760
2020-07-06	46.91	47.45	46.48	47.13	974720
2020-07-07	46.77	46.78	46.32	46.63	1229914
2020-07-08	46.72	47.49	46.34	47.07	1238833
2020-07-09	46.72	46.75	45.08	45.32	1174201
2020-07-10	45.33	46.57	45.26	46.46	1012133
2020-07-13	47.10	47.58	46.87	46.87	1221944
2020-07-14	46.90	47.64	46.46	47.60	1175830
2020-07-15	48.48	49.30	48.06	49.13	1206904
2020-07-16	48.58	49.67	48.29	49.29	813181
2020-07-17	49.55	49.62	48.59	49.30	1221837
2020-07-20	49.06	49.32	48.40	48.51	978751
2020-07-21	48.74	49.71	48.73	49.23	1409533
2020-07-22	48.77	49.62	48.77	49.24	962275
2020-07-23	49.12	49.63	48.95	49.38	883652
2020-07-24	49.52	49.52	49.06	49.19	617849
2020-07-27	48.99	49.26	48.11	49.12	776074
2020-07-28	48.87	49.27	48.78	48.88	554488
2020-07-29	49.09	50.11	49.01	49.97	994201
2020-07-30	49.01	49.38	48.49	49.19	979881
2020-07-31	49.30	49.48	48.81	49.40	981574
2020-08-03	49.62	50.22	49.28	50.18	1056458
2020-08-04	50.00	50.04	49.41	49.47	987482
2020-08-05	50.09	50.77	49.71	50.65	1435400
2020-08-06	50.04	50.25	48.49	49.59	1660441
2020-08-07	49.28	51.00	48.95	50.81	994870
2020-08-10	51.09	51.86	50.93	51.53	1176932
2020-08-11	52.49	52.94	51.89	51.98	1576578
2020-08-12	52.67	52.76	51.41	51.76	929448
2020-08-13	51.57	52.20	51.22	51.90	1017289
2020-08-14	51.59	52.70	51.42	52.16	630365
2020-08-17	52.19	52.21	51.12	51.22	476561
2020-08-18	51.52	51.69	50.80	50.87	835997
2020-08-19	51.18	51.58	50.68	50.76	596489
2020-08-20	50.28	51.05	49.92	50.76	668280
2020-08-21	50.58	50.99	50.04	50.08	659102
2020-08-24	50.35	52.16	50.30	52.12	1186054
2020-08-25	52.51	52.83	51.87	52.15	756491
2020-08-26	52.00	52.06	51.53	51.58	638798
2020-08-27	51.76	52.64	51.51	51.99	1060261
2020-08-28	52.32	52.67	51.78	52.34	1107733
2020-08-31	52.34	52.36	51.51	51.91	1439260
2020-09-01	51.05	51.61	50.49	51.06	2115213
2020-09-02	51.25	52.27	50.99	51.95	1117778
2020-09-03	52.22	52.92	50.59	50.82	945040
2020-09-04	51.62	51.82	50.09	50.78	1424316
2020-09-08	50.31	50.39	49.05	49.11	1500022
2020-09-09	49.37	49.79	48.37	49.06	1273694
2020-09-10	49.33	49.74	48.15	48.22	1668401
2020-09-11	48.32	49.10	47.81	48.92	1161777
2020-09-14	49.40	49.53	48.91	49.11	813947
2020-09-15	49.07	49.09	47.76	47.80	999496
2020-09-16	47.93	48.84	47.68	48.06	1525353
2020-09-17	47.31	48.02	47.10	47.83	1464151
2020-09-18	47.93	48.29	47.42	47.70	2127153
2020-09-21	46.80	47.43	46.01	46.78	3054997
2020-09-22	47.04	47.48	46.38	46.84	1365001
2020-09-23	46.96	47.72	45.97	46.08	930262
2020-09-24	45.71	46.74	45.17	45.95	932606
2020-09-25	45.62	46.83	45.47	46.60	952268
2020-09-28	47.38	48.37	47.09	47.98	1090806
2020-09-29	47.97	48.20	47.15	47.60	751636
2020-09-30	47.72	48.33	47.35	47.93	1576347
2020-10-01	48.76	49.46	47.55	47.92	1545199
2020-10-02	47.16	48.43	47.01	48.14	1699250
2020-10-05	48.79	49.48	48.61	49.29	1370778
2020-10-06	49.79	51.24	49.29	49.75	1415014
2020-10-07	50.30	50.86	48.87	49.31	2531945
2020-10-08	49.70	50.51	49.54	50.47	1093550
2020-10-09	50.66	51.01	49.16	49.22	1706209
2020-10-12	49.72	50.53	49.27	49.79	1290159
2020-10-13	49.75	49.85	48.74	48.87	1716828
2020-10-14	48.86	50.11	48.86	49.67	1007904
2020-10-15	49.04	50.47	48.86	50.46	829183
2020-10-16	50.61	51.12	50.22	50.81	794365
2020-10-19	51.00	51.55	50.52	50.60	959632
2020-10-20	51.15	51.63	50.80	50.99	654754
2020-10-21	51.03	51.51	50.71	50.80	1539045
2020-10-22	50.97	52.50	50.70	52.31	979171
2020-10-23	52.56	53.25	52.36	52.54	1418110
2020-10-26	51.75	51.79	50.31	50.59	931741
2020-10-27	50.61	50.74	48.90	48.99	1469220
2020-10-28	48.31	49.29	47.69	48.13	1842855
2020-10-29	47.84	48.52	47.12	48.00	1285455
2020-10-30	47.86	48.29	47.20	47.93	908978
2020-11-02	48.55	49.24	48.21	48.77	1244017
2020-11-03	49.50	50.45	49.23	50.02	1415689
2020-11-04	49.34	51.38	48.44	50.48	1959917
2020-11-05	50.46	52.32	50.20	50.84	1979126
2020-11-06	51.23	51.35	49.99	50.22	1436025
2020-11-09	54.05	54.96	52.55	53.43	2599999
2020-11-10	53.66	54.24	52.86	54.04	1459807
2020-11-11	54.25	54.93	53.54	54.33	1422558
2020-11-12	53.54	54.20	52.56	52.93	1256395
2020-11-13	53.25	55.61	53.25	55.34	1793262
2020-11-16	56.58	56.67	55.46	56.09	1239584
2020-11-17	55.53	56.40	55.24	56.10	1234141
2020-11-18	56.65	57.56	56.49	56.71	1475604
2020-11-19	56.43	57.97	55.80	57.54	2414507
2020-11-20	57.48	57.57	56.76	57.34	1173426
2020-11-23	57.91	58.78	57.78	58.72	1570932
2020-11-24	59.58	61.04	58.80	60.45	1998655
2020-11-25	59.92	60.00	58.93	59.50	1056486
2020-11-27	59.63	59.68	59.12	59.33	727153
2020-11-30	59.05	59.13	57.47	57.63	1388943
2020-12-01	59.03	59.83	58.03	59.51	1570721
2020-12-02	59.34	59.58	58.88	59.48	974386
2020-12-03	59.50	60.55	59.25	60.11	1171399
2020-12-04	60.49	60.84	59.35	59.41	1943652
2020-12-07	59.13	59.38	57.41	57.96	1584638
2020-12-08	57.55	58.49	57.55	58.40	897749
2020-12-09	58.62	59.45	58.26	58.47	1196836
2020-12-10	57.98	59.24	57.79	58.84	1154879
2020-12-11	58.04	58.79	57.13	57.70	890564
2020-12-14	58.50	58.86	57.47	57.49	1015244
2020-12-15	57.89	57.97	56.86	57.46	735182
2020-12-16	57.93	58.03	57.14	57.42	801028
2020-12-17	57.37	57.52	56.49	57.26	1217664
2020-12-18	57.51	57.84	55.89	56.06	1971845
2020-12-21	55.90	56.26	54.54	56.01	1348707
2020-12-22	55.94	56.45	55.36	55.45	1408159
2020-12-23	55.79	57.04	55.75	56.98	812272
2020-12-24	58.13	58.31	56.84	57.40	613978
2020-12-28	57.78	58.67	57.41	58.07	1122964
2020-12-29	58.39	58.39	57.68	57.75	843969
2020-12-30	58.01	59.24	57.76	58.28	816091
2020-12-31	58.28	59.25	58.16	58.81	796282
2021-01-04	58.85	59.18	57.55	58.07	1051359
2021-01-05	57.88	58.92	57.28	58.11	833287
2021-01-06	59.13	61.79	58.93	61.01	1883104
2021-01-07	61.82	62.43	61.10	61.12	1410812
2021-01-08	60.01	60.97	59.35	59.99	845597
2021-01-11	59.30	60.49	59.15	59.80	625776
2021-01-12	60.15	60.65	59.64	60.11	1185806
2021-01-13	60.07	60.61	59.39	59.44	1138561
2021-01-14	59.82	60.87	59.74	59.89	816929
2021-01-15	59.29	60.03	59.05	59.51	827007
2021-01-19	59.76	60.54	58.82	59.92	1082550
2021-01-20	59.98	60.51	59.26	59.30	863852
2021-01-21	59.25	59.64	58.40	58.41	949374
2021-01-22	57.86	58.29	57.35	57.78	1079624
2021-01-25	57.49	57.79	56.73	57.01	1355664
2021-01-26	57.41	57.50	56.47	56.60	1050472
2021-01-27	55.77	56.43	54.91	55.09	1401095
2021-01-28	55.55	56.91	55.21	56.75	1165145
2021-01-29	56.54	56.65	54.87	55.46	1683571
2021-02-01	55.93	56.30	55.47	56.26	983956
2021-02-02	57.01	57.75	56.64	56.68	817423
2021-02-03	56.61	57.24	56.30	57.05	903535
2021-02-04	57.22	58.81	57.22	58.50	1283532
2021-02-05	58.85	58.85	57.12	57.98	1334109
2021-02-08	58.08	58.53	57.88	58.38	1412263
2021-02-09	58.32	58.88	57.76	58.60	1284959
2021-02-10	58.13	58.23	55.76	55.86	2538167
2021-02-11	55.87	56.72	54.60	55.29	1946501
2021-02-12	55.07	55.69	54.46	54.98	1684087
2021-02-16	55.40	55.97	54.97	55.37	1711898
2021-02-17	55.13	56.39	55.07	56.00	1269740
2021-02-18	55.73	56.72	55.58	56.59	1584177
2021-02-19	56.86	58.55	56.86	58.43	1581983
2021-02-22	58.42	59.62	58.31	59.26	1093048
2021-02-23	59.63	59.63	57.93	59.17	1987691
2021-02-24	59.62	61.89	59.33	61.33	2135460
2021-02-25	61.87	62.48	61.02	61.51	2273969
2021-02-26	61.62	61.77	60.28	60.28	1526810
2021-03-01	61.28	62.27	60.98	62.18	1340246
2021-03-02	62.15	62.50	61.82	62.18	949291
2021-03-03	62.42	63.62	62.42	62.80	965330
2021-03-04	62.88	63.60	61.30	62.14	1857309
2021-03-05	62.82	63.24	61.20	62.24	1198362
2021-03-08	62.86	64.22	62.56	63.94	1291651
2021-03-09	63.46	64.98	63.03	63.51	1596987
2021-03-10	63.86	64.97	63.49	64.50	1208933
2021-03-11	64.08	64.87	63.75	63.88	787979
2021-03-12	64.54	64.70	63.82	64.03	1574278
2021-03-15	64.08	64.51	63.45	64.47	814978
2021-03-16	64.68	64.74	63.40	63.69	1031739
2021-03-17	64.16	64.53	63.65	64.05	884121
2021-03-18	64.50	65.40	64.21	64.23	1508751
2021-03-19	63.55	64.66	62.76	63.86	1824104
2021-03-22	63.48	63.81	62.94	63.10	1004031
2021-03-23	62.96	63.31	61.65	61.79	1262677
2021-03-24	62.25	62.90	61.72	61.78	1028485
2021-03-25	61.63	63.21	61.08	63.13	1102347
2021-03-26	63.66	63.86	62.55	63.14	2778037
2021-03-29	62.37	63.25	62.22	62.64	1164172
2021-03-30	62.93	63.95	62.77	63.65	881484
2021-03-31	63.49	64.48	63.44	63.64	1393263
2021-04-01	63.79	65.11	63.79	65.08	1070785
2021-04-05	65.66	65.94	65.20	65.31	898931
2021-04-06	65.21	66.06	65.03	65.98	1019694
2021-04-07	66.36	66.70	65.80	66.26	855923
2021-04-08	66.06	66.45	65.50	66.08	878284
2021-04-09	66.52	66.67	66.14	66.52	721065
2021-04-12	66.69	67.08	66.48	66.88	665280
2021-04-13	66.62	67.06	66.33	66.77	541704
2021-04-14	67.03	67.88	66.98	67.51	702923
2021-04-15	67.67	68.25	67.44	68.00	1044175
2021-04-16	68.72	69.36	68.51	68.53	920786
2021-04-19	68.71	69.13	68.44	68.63	833280
2021-04-20	68.35	68.35	66.66	66.78	1035202
2021-04-21	66.63	67.24	66.45	67.05	1371411
2021-04-22	67.01	67.34	66.44	66.73	917157
2021-04-23	66.69	67.50	66.69	67.30	1074740
2021-04-26	67.55	68.27	67.36	67.52	568441
2021-04-27	67.50	67.90	67.35	67.89	651425
2021-04-28	68.23	68.54	67.99	68.15	671597
2021-04-29	68.74	69.18	68.39	69.01	520915
2021-04-30	68.63	69.02	67.81	67.82	771526
2021-05-03	68.36	69.35	68.10	68.71	843372
2021-05-04	68.54	69.14	68.16	68.66	992752
2021-05-05	68.81	70.05	68.44	70.03	746409
2021-05-06	70.28	70.68	69.07	69.72	717054
2021-05-07	69.08	70.05	68.78	70.00	639083
2021-05-10	70.67	70.67	68.34	68.53	1036507
2021-05-11	67.79	68.14	66.37	67.02	1319472
2021-05-12	67.55	67.84	64.84	65.22	1831788
2021-05-13	65.08	67.95	65.08	67.53	1273664
2021-05-14	67.83	68.94	67.36	68.68	909859
2021-05-17	68.48	68.82	67.93	68.55	829032
2021-05-18	68.35	68.53	67.01	67.01	1023308
2021-05-19	66.01	66.35	64.97	65.75	1257653
2021-05-20	65.75	66.33	65.33	65.80	889392
2021-05-21	65.79	66.81	65.79	66.47	940997
2021-05-24	66.54	66.82	66.03	66.17	753488
2021-05-25	66.38	66.60	64.52	64.53	1384025
2021-05-26	64.59	65.22	64.34	64.76	1517812
2021-05-27	65.36	65.65	64.69	65.18	1718022
2021-05-28	65.37	65.72	64.73	65.52	713313
2021-06-01	66.18	66.77	65.62	65.89	935485
2021-06-02	65.80	65.96	64.92	65.02	966285
2021-06-03	64.74	66.02	64.60	65.40	816096
2021-06-04	65.28	65.53	64.50	65.27	787855
2021-06-07	65.39	65.65	64.88	65.01	1012203
2021-06-08	64.76	65.73	64.20	65.48	987911
2021-06-09	65.18	65.18	64.32	64.32	1516146
2021-06-10	65.01	65.14	63.94	63.94	800718
2021-06-11	64.28	65.25	64.12	65.04	1243298
2021-06-14	65.00	65.14	63.21	63.47	1371721
2021-06-15	63.50	64.53	63.26	64.19	1233321
2021-06-16	64.03	64.43	63.32	64.00	871983
2021-06-17	63.47	63.93	61.14	61.24	1670851
2021-06-18	60.00	60.71	59.35	59.43	2568094
2021-06-21	59.88	61.06	59.54	60.90	1072148
2021-06-22	60.91	60.91	60.14	60.42	964050
2021-06-23	60.55	60.61	59.96	60.03	1188951
2021-06-24	60.34	61.26	59.94	61.10	1108118
2021-06-25	61.21	62.33	60.94	62.12	1505302
2021-06-28	61.93	62.23	60.98	61.15	5626066
2021-06-29	61.65	62.01	60.80	60.80	919555
2021-06-30	60.61	61.70	60.60	61.50	1551994
2021-07-01	61.83	62.84	61.46	62.56	2025826
2021-07-02	62.68	63.05	62.23	62.88	1007807
2021-07-06	62.89	63.00	61.54	61.56	1582220
2021-07-07	60.90	61.97	60.90	61.88	853770
2021-07-08	60.73	61.23	60.10	60.24	1324378
2021-07-09	61.35	62.34	61.11	62.33	1904790
2021-07-12	61.99	63.41	61.69	63.04	1231987
2021-07-13	63.03	63.18	62.18	62.35	1102919
2021-07-14	62.42	63.17	61.49	62.21	1518121
2021-07-15	61.67	62.99	61.24	62.63	850025
2021-07-16	63.15	63.15	61.85	62.00	920288
2021-07-19	60.73	61.33	60.12	60.41	1384447
2021-07-20	60.64	62.25	60.14	61.97	1372337
2021-07-21	62.69	63.65	62.52	62.90	845581
2021-07-22	62.80	62.80	62.01	62.34	691989
2021-07-23	62.85	63.34	62.32	62.77	627026
2021-07-26	62.61	63.42	62.48	62.96	725340
2021-07-27	62.42	63.27	62.06	62.96	780956
2021-07-28	63.04	63.60	62.70	63.20	834375
2021-07-29	63.87	64.83	63.53	64.71	1487150
2021-07-30	64.63	65.58	64.19	64.40	1875229
2021-08-02	64.91	65.95	64.69	64.99	1893579
2021-08-03	65.26	66.08	64.13	66.01	1230870
2021-08-04	65.25	66.20	65.00	65.25	1571761
2021-08-05	65.82	66.52	65.04	65.32	1788735
2021-08-06	66.16	67.68	64.17	67.56	2053588
2021-08-09	67.58	67.58	66.69	67.41	1420252
2021-08-10	67.43	68.45	67.15	67.99	1072439
2021-08-11	67.76	68.22	65.68	67.20	2446073
2021-08-12	67.17	67.55	66.60	66.75	1615612
2021-08-13	66.68	67.58	66.54	67.06	1200938
2021-08-16	66.69	67.42	66.24	67.16	1070080
2021-08-17	66.73	67.62	66.48	66.94	710001
2021-08-18	66.80	66.99	65.58	65.64	883044
2021-08-19	64.75	65.45	63.44	64.13	2563982
2021-08-20	64.01	64.41	63.50	64.20	1606117
2021-08-23	64.58	65.19	64.52	64.56	835388
2021-08-24	64.72	65.22	64.55	64.64	866409
2021-08-25	64.87	66.11	64.71	65.63	1493232
2021-08-26	66.02	66.02	64.91	64.97	876537
2021-08-27	65.00	65.83	64.80	65.58	958941
2021-08-30	65.70	65.82	64.83	64.92	1459505
2021-08-31	64.82	65.46	64.66	64.98	1328921
2021-09-01	64.84	65.02	63.90	64.47	841622
2021-09-02	64.65	65.15	64.45	64.87	910698
2021-09-03	64.94	65.34	63.86	64.43	1169157
2021-09-07	64.21	64.40	63.41	63.74	1384538
2021-09-08	63.67	64.07	63.22	63.96	1169560
2021-09-09	63.97	64.90	63.88	64.22	968729
2021-09-10	64.79	64.79	63.43	63.56	846163
2021-09-13	64.03	64.41	63.61	64.00	913666
2021-09-14	64.28	64.49	62.67	62.94	1588292
2021-09-15	63.02	63.51	62.63	63.16	910616
2021-09-16	63.39	63.71	62.72	62.83	772636
2021-09-17	62.90	63.26	61.93	61.99	2699530
2021-09-20	60.69	60.91	59.72	60.46	1968191
2021-09-21	60.85	60.85	58.97	59.64	1387907
2021-09-22	60.44	60.66	59.45	59.66	1776499
2021-09-23	60.11	61.86	59.92	61.31	1857050
2021-09-24	61.20	62.05	60.84	60.98	1007371
2021-09-27	61.48	62.57	61.34	62.03	1499512
2021-09-28	62.18	62.49	60.67	60.72	1051062
2021-09-29	60.78	61.73	59.92	61.62	1937292
2021-09-30	61.99	62.37	61.09	61.39	1672085
2021-10-01	61.69	62.27	60.99	61.92	661510
2021-10-04	61.76	62.95	61.76	62.23	1071213
2021-10-05	62.54	63.69	62.05	63.42	1120991
2021-10-06	63.00	64.17	62.54	64.06	1136146
2021-10-07	64.49	65.42	64.49	64.94	1403622
2021-10-08	65.03	65.93	64.79	64.96	1056161
2021-10-11	65.32	66.48	65.16	65.55	1049677
2021-10-12	65.91	66.89	65.66	66.49	1424094
2021-10-13	66.64	67.22	64.94	66.84	2024879
2021-10-14	67.49	68.35	67.09	68.03	1479507
2021-10-15	68.76	69.15	68.44	68.66	994388
2021-10-18	68.75	69.50	68.29	69.19	1012359
2021-10-19	69.64	69.78	69.24	69.49	959655
2021-10-20	69.27	69.78	68.48	69.30	1095620
2021-10-21	69.29	69.67	68.57	68.85	901311
2021-10-22	69.12	69.73	69.00	69.36	777205
2021-10-25	69.30	69.66	68.69	68.72	1107747
2021-10-26	68.90	69.49	68.71	68.76	741063
2021-10-27	68.58	69.05	67.92	68.28	1157955
2021-10-28	68.42	69.64	68.42	69.58	1189377
2021-10-29	69.60	70.31	69.38	69.77	1682365
2021-11-01	70.13	70.98	69.85	70.15	1690783
2021-11-02	70.26	70.68	69.28	69.69	1403492
2021-11-03	68.68	69.91	67.34	68.49	2029108
2021-11-04	68.49	68.53	66.70	67.65	1170010
2021-11-05	67.86	68.92	67.67	68.16	1185186
2021-11-08	68.33	68.91	66.99	67.36	1295587
2021-11-09	66.98	67.38	65.75	65.94	1326846
2021-11-10	65.91	66.57	65.79	66.30	1027640
2021-11-11	66.29	66.72	65.97	66.46	734813
2021-11-12	66.07	66.93	64.36	66.92	2567330
2021-11-15	67.30	67.81	66.05	67.28	2440081
2021-11-16	67.31	68.91	67.04	68.41	1907175
2021-11-17	68.63	70.13	68.10	69.36	1985121
2021-11-18	69.49	69.67	66.55	66.58	1554594
2021-11-19	65.48	65.92	64.73	65.27	1554134
2021-11-22	65.63	66.94	65.14	66.49	1523007
2021-11-23	67.00	67.21	65.80	66.11	1390632
2021-11-24	65.95	66.02	64.26	64.25	2719600
2021-11-26	61.81	62.78	60.80	62.11	1855507
2021-11-29	62.77	62.81	60.78	62.25	2856213
2021-11-30	61.53	63.02	61.02	62.14	11276286
2021-12-01	63.34	64.14	61.82	61.82	3244183
2021-12-02	62.57	63.96	62.10	63.46	1881821
2021-12-03	63.02	63.71	61.89	62.30	2545988
2021-12-06	63.01	63.71	62.37	63.06	2120925
2021-12-07	63.40	64.16	62.95	63.46	1311272
2021-12-08	63.33	64.13	63.27	63.33	986810
2021-12-09	62.88	63.69	62.70	63.25	1160795
2021-12-10	63.21	63.49	62.70	63.23	973676
2021-12-13	63.05	63.40	61.98	62.19	893899
2021-12-14	62.07	63.09	61.99	62.36	1747454
2021-12-15	62.40	63.84	61.90	63.46	1801156
2021-12-16	64.26	64.54	63.05	63.43	2066513
2021-12-17	63.14	63.48	62.63	62.79	5154225
2021-12-20	62.03	62.17	60.68	61.57	1736236
2021-12-21	62.02	63.44	62.01	63.25	1049932
2021-12-22	67.63	67.65	66.01	67.38	7702069
2021-12-23	67.55	68.65	67.45	67.57	3402126
2021-12-27	67.50	68.12	66.13	66.79	19256936
2021-12-28	66.54	67.39	66.38	66.77	1800635
2021-12-29	67.04	67.37	66.42	66.46	1245517
2021-12-30	66.48	67.10	66.30	66.53	881227
2021-12-31	66.36	66.73	66.25	66.31	866085
2022-01-03	66.91	67.86	66.84	67.83	1277810
2022-01-04	68.62	70.71	68.60	70.41	2725777
2022-01-05	71.30	72.20	70.61	70.83	2800893
2022-01-06	71.83	71.83	70.60	71.07	1630161
2022-01-07	71.15	72.60	70.87	72.54	1190211
2022-01-10	72.96	73.24	71.63	71.93	1618054
2022-01-11	72.13	72.92	71.52	72.87	966597
2022-01-12	73.73	73.81	72.71	73.07	1428635
2022-01-13	73.49	74.58	73.33	73.58	908363
2022-01-14	72.86	74.51	72.44	74.49	791146
2022-01-18	73.93	74.97	72.68	73.20	1204773
2022-01-19	73.34	73.59	71.91	71.96	1065157
2022-01-20	72.19	73.13	71.24	71.46	1449034
2022-01-21	71.03	71.43	69.51	69.74	1652489
2022-01-24	68.02	69.22	66.32	68.94	1964058
2022-01-25	68.19	69.62	66.47	69.10	1313216
2022-01-26	69.62	70.51	68.59	69.07	1629328
2022-01-27	69.82	70.91	68.02	68.52	1291306
2022-01-28	67.88	68.15	65.96	67.37	1413943
2022-01-31	66.70	68.13	65.92	67.96	3008155
2022-02-01	67.95	69.39	67.34	69.33	2175897
2022-02-02	69.61	70.58	68.78	70.29	1527373
2022-02-03	70.33	70.33	68.80	68.84	1176734
2022-02-04	68.77	70.83	68.77	70.31	1090137
2022-02-07	70.60	70.96	69.52	69.69	1285389
2022-02-08	69.97	71.12	69.97	70.92	1788493
2022-02-09	71.08	71.95	69.30	71.27	1846448
2022-02-10	71.06	73.43	71.00	72.41	1459658
2022-02-11	72.55	73.13	70.09	70.39	1228234
2022-02-14	70.34	70.68	68.65	69.20	2723120
2022-02-15	69.95	71.62	69.73	71.62	1291762
2022-02-16	71.23	72.69	71.23	72.39	1284706
2022-02-17	71.65	71.65	68.88	69.11	1376156
2022-02-18	68.72	69.62	68.72	69.08	1246896
2022-02-22	68.31	69.28	67.68	68.32	1136100
2022-02-23	68.75	69.28	66.32	66.37	1663272
2022-02-24	64.19	65.36	63.55	65.15	1811638
2022-02-25	65.69	68.61	65.59	68.55	1466944
2022-02-28	66.08	67.44	66.08	67.35	1366105
2022-03-01	65.62	66.32	62.85	63.22	1906941
2022-03-02	64.01	65.88	64.01	65.51	1237611
2022-03-03	65.44	66.02	64.44	65.25	973694
2022-03-04	63.58	64.05	62.50	63.08	1588263
2022-03-07	62.61	62.68	60.71	60.82	1177413
2022-03-08	61.77	62.69	60.17	61.04	1527485
2022-03-09	63.25	63.83	62.89	63.02	1013075
2022-03-10	61.77	63.06	61.75	62.62	838931
2022-03-11	63.30	63.67	62.62	62.64	813256
2022-03-14	63.51	64.02	62.54	62.90	902533
2022-03-15	63.06	63.76	62.84	63.49	846663
2022-03-16	64.63	65.65	64.28	65.42	1141115
2022-03-17	64.47	65.50	63.75	65.17	1039931
2022-03-18	64.87	66.70	64.54	66.55	2071551
2022-03-21	66.94	67.52	64.90	65.44	1179674
2022-03-22	66.10	67.61	65.97	67.53	1184145
2022-03-23	66.94	67.41	65.70	65.83	690337
2022-03-24	66.16	66.78	65.82	66.64	915487
2022-03-25	66.35	67.45	66.16	67.41	952650
2022-03-28	67.14	67.14	66.14	66.90	874792
2022-03-29	67.86	68.51	67.40	68.33	750636
2022-03-30	68.17	68.39	67.31	67.51	650467
2022-03-31	67.31	68.04	66.35	66.35	963794
2022-04-01	66.94	67.36	66.37	66.66	958894
2022-04-04	66.42	67.06	65.68	65.85	1049357
2022-04-05	66.36	67.77	66.07	67.31	1138521
2022-04-06	66.43	67.06	65.57	65.91	1545033
2022-04-07	65.71	66.08	64.29	65.71	1102667
2022-04-08	65.91	66.76	65.62	66.61	633423
2022-04-11	66.67	67.96	66.31	66.37	842758
2022-04-12	66.51	67.14	65.67	65.75	1074842
2022-04-13	65.21	67.41	65.09	67.38	803448
2022-04-14	67.38	68.13	67.25	67.56	881521
2022-04-18	67.28	68.41	66.94	67.94	606320
2022-04-19	67.93	68.88	67.70	68.71	1088030
2022-04-20	69.11	69.69	68.95	69.64	753166
2022-04-21	70.19	70.85	68.05	68.43	1101259
2022-04-22	68.00	68.14	66.42	66.45	1126603
2022-04-25	65.76	66.41	64.68	66.34	1222401
2022-04-26	65.38	65.89	64.54	64.54	1096134
2022-04-27	64.42	65.39	63.97	64.38	917904
2022-04-28	65.25	65.46	63.94	65.16	659315
2022-04-29	64.88	65.37	62.97	63.14	1458248
2022-05-02	63.43	64.12	62.39	63.34	1528932
2022-05-03	63.32	64.84	63.03	63.58	1582006
2022-05-04	65.34	67.52	64.25	67.38	2338619
2022-05-05	65.62	66.31	63.63	64.03	2328219
2022-05-06	63.78	64.12	62.74	63.86	1383852
2022-05-09	62.90	64.19	62.57	63.23	1286421
2022-05-10	63.93	64.39	62.12	62.89	1018262
2022-05-11	62.67	63.85	61.92	62.10	1004643
2022-05-12	61.35	62.12	60.26	61.30	1400925
2022-05-13	61.90	63.06	61.62	62.62	946938
2022-05-16	62.35	63.11	61.79	62.31	676431
2022-05-17	63.43	65.55	62.75	65.28	2318857
2022-05-18	64.61	65.65	64.26	64.90	1550167
2022-05-19	64.00	65.31	63.25	63.60	1440659
2022-05-20	63.87	64.45	61.92	62.96	1525671
2022-05-23	64.17	65.63	63.89	64.73	1283792
2022-05-24	64.95	64.95	63.20	64.83	977116
2022-05-25	64.83	66.02	64.78	65.87	875099
2022-05-26	67.00	67.94	66.97	67.48	993134
2022-05-27	67.65	69.14	67.65	69.14	892052
2022-05-31	68.86	69.07	67.80	68.61	1141723
2022-06-01	68.89	69.18	66.48	67.69	1002592
2022-06-02	67.58	67.97	67.06	67.82	921253
2022-06-03	68.00	68.03	66.12	66.20	707601
2022-06-06	66.57	67.49	66.04	66.62	557340
2022-06-07	66.23	67.79	66.09	67.68	637956
2022-06-08	67.11	67.57	66.67	66.78	586201
2022-06-09	66.76	66.76	65.21	65.21	553048
2022-06-10	63.76	64.55	62.44	62.47	1132022
2022-06-13	61.37	61.75	59.74	59.95	1722174
2022-06-14	60.33	60.72	59.76	60.56	1087800
2022-06-15	61.19	61.60	59.74	60.62	1190766
2022-06-16	59.45	59.45	57.52	57.95	1995537
2022-06-17	57.90	58.44	56.96	57.96	3197920
2022-06-21	59.37	59.54	58.22	59.12	1105639
2022-06-22	58.01	59.17	57.88	58.67	1312817
2022-06-23	58.64	58.68	56.64	57.53	1458547
2022-06-24	57.91	60.84	57.91	60.74	2029580
2022-06-27	61.10	61.10	59.97	60.43	921894
2022-06-28	61.18	61.52	60.35	60.50	1089472
2022-06-29	60.61	60.79	59.71	59.94	1140555
2022-06-30	58.78	60.44	58.43	59.53	1373885
2022-07-01	59.02	60.79	59.02	60.71	1000035
2022-07-05	59.45	59.79	58.49	59.36	1349925
2022-07-06	58.71	59.36	57.55	58.73	1330940
2022-07-07	59.03	60.17	59.03	59.55	1315642
2022-07-08	59.74	60.11	58.97	59.12	1644348
2022-07-11	58.88	59.78	58.66	58.99	778332
2022-07-12	58.35	60.14	58.35	59.48	735297
2022-07-13	58.76	58.76	57.71	58.08	1208254
2022-07-14	56.82	57.49	56.20	56.76	1685835
2022-07-15	57.69	58.28	56.92	58.05	863554
2022-07-18	58.67	59.00	57.55	57.64	1037941
2022-07-19	58.64	59.16	58.38	58.83	880061
2022-07-20	58.83	59.56	58.36	59.28	678062
2022-07-21	59.27	59.56	58.66	59.51	578769
2022-07-22	59.37	59.91	58.70	58.99	636103
2022-07-25	59.03	59.60	58.79	59.26	998930
2022-07-26	59.06	59.60	58.64	58.77	715141
2022-07-27	58.92	59.51	58.64	59.30	1559737
2022-07-28	59.36	59.65	58.52	59.39	912641
2022-07-29	59.52	60.28	59.41	60.16	1472824
2022-08-01	59.66	59.98	58.99	59.38	1302004
2022-08-02	59.13	59.61	58.50	58.56	1247721
2022-08-03	59.76	61.13	59.32	61.12	1834241
2022-08-04	61.49	61.91	60.15	60.26	1168796
2022-08-05	59.82	60.91	59.82	60.43	847303
2022-08-08	60.82	61.48	60.46	60.50	520278
2022-08-09	60.05	61.47	60.05	61.01	689766
2022-08-10	61.79	62.20	61.70	61.96	879869
2022-08-11	62.52	63.71	62.42	63.61	1134263
2022-08-12	64.02	65.04	63.88	64.94	887538
2022-08-15	64.31	64.96	64.15	64.28	972615
2022-08-16	64.00	64.61	63.90	64.44	770649
2022-08-17	63.29	63.91	62.99	63.53	835485
2022-08-18	63.93	65.40	63.66	65.24	945067
2022-08-19	64.72	65.19	64.17	65.04	865311
2022-08-22	64.04	64.23	62.65	62.69	1145262
2022-08-23	62.96	63.63	62.81	62.81	466864
2022-08-24	62.73	62.98	62.24	62.51	549981
2022-08-25	62.53	63.88	62.53	63.83	499385
2022-08-26	63.95	64.48	62.51	62.51	719593
2022-08-29	62.02	62.69	61.80	62.15	572426
2022-08-30	62.30	62.57	61.48	61.61	749437
2022-08-31	62.02	62.54	61.49	61.53	818270
2022-09-01	61.08	61.30	60.51	61.29	1105534
2022-09-02	62.11	62.57	61.03	61.28	856478
2022-09-06	61.68	61.71	60.09	60.40	1086688
2022-09-07	60.20	61.76	59.87	61.73	764045
2022-09-08	61.66	62.76	61.18	62.16	1020599
2022-09-09	62.60	63.55	62.60	63.46	645177
2022-09-12	63.86	64.67	63.80	64.28	903321
2022-09-13	62.77	63.47	62.13	62.34	980471
2022-09-14	62.62	62.93	61.80	62.68	1766303
2022-09-15	62.68	64.04	62.41	63.52	1723809
2022-09-16	62.87	63.00	62.13	62.85	2383747
2022-09-19	62.21	63.77	62.17	63.77	771048
2022-09-20	63.47	63.47	62.17	62.87	810412
2022-09-21	63.23	63.87	62.50	62.65	1474311
2022-09-22	63.15	63.15	61.53	62.04	831342
2022-09-23	61.29	61.34	59.76	60.47	1949129
2022-09-26	59.91	60.52	59.18	59.26	1117759
2022-09-27	59.79	60.10	58.63	59.16	898261
2022-09-28	58.99	61.62	58.90	61.40	1783598
2022-09-29	60.74	61.13	59.69	60.92	1476288
2022-09-30	61.66	62.32	60.40	60.50	1227343
2022-10-03	61.39	62.97	60.12	62.61	1177382
2022-10-04	63.65	65.88	63.65	65.84	1683258
2022-10-05	64.86	65.26	64.30	64.49	986075
2022-10-06	63.86	64.46	63.63	64.38	838124
2022-10-07	63.88	64.07	63.05	63.90	744816
2022-10-10	64.26	64.95	63.70	64.01	598695
2022-10-11	63.71	64.31	63.02	63.21	1124747
2022-10-12	62.81	63.25	62.16	62.38	1071876
2022-10-13	61.42	65.21	61.07	65.02	1344371
2022-10-14	65.43	65.86	63.28	63.38	1294712
2022-10-17	64.47	64.96	63.99	64.06	808566
2022-10-18	65.40	65.50	64.60	65.38	927106
2022-10-19	64.85	65.45	63.93	64.19	778009
2022-10-20	64.27	64.50	62.69	62.77	997189
2022-10-21	62.62	63.61	62.17	63.24	1531192
2022-10-24	63.64	65.50	63.63	65.47	1358147
2022-10-25	65.46	67.63	65.29	67.53	2358975
2022-10-26	67.52	68.17	65.99	66.05	1067467
2022-10-27	66.80	67.62	66.10	66.30	1152358
2022-10-28	66.79	68.63	66.41	68.51	1635366
2022-10-31	67.95	68.72	67.76	68.36	1273336
2022-11-01	68.78	68.78	68.05	68.51	1598593
2022-11-02	68.10	69.67	66.61	66.86	3439975
2022-11-03	66.18	66.78	65.31	65.35	1595775
2022-11-04	66.35	67.15	65.52	66.96	1057266
2022-11-07	67.45	68.06	66.97	68.01	1038408
2022-11-08	68.22	68.43	67.26	68.12	928601
2022-11-09	67.43	67.67	66.37	66.41	872788
2022-11-10	68.03	69.03	67.72	68.46	1303302
2022-11-11	69.13	69.13	67.89	68.28	882664
2022-11-14	68.05	68.22	64.75	64.89	2423214
2022-11-15	65.72	66.42	63.27	63.40	2545863
2022-11-16	63.47	63.95	63.00	63.21	1040635
2022-11-17	62.34	63.36	62.06	62.52	1640027
2022-11-18	63.83	64.04	62.93	63.64	1221304
2022-11-21	63.63	63.89	62.95	63.82	857332
2022-11-22	64.57	65.48	64.22	65.43	1121049
2022-11-23	65.14	65.51	64.40	64.33	634534
2022-11-25	64.51	65.34	64.24	65.13	290349
2022-11-28	64.31	65.06	63.54	63.54	1541511
2022-11-29	63.27	64.29	63.13	64.11	806541
2022-11-30	64.38	66.00	63.35	65.98	1466352
2022-12-01	65.98	66.50	65.05	65.65	750874
2022-12-02	65.20	65.74	64.37	64.54	856025
2022-12-05	63.97	64.06	63.26	63.57	1745189
2022-12-06	63.27	63.76	62.53	63.35	1623629
2022-12-07	62.80	63.67	61.44	61.52	1518262
2022-12-08	61.84	62.61	61.50	62.17	1201912
2022-12-09	61.85	62.66	61.42	61.51	1250886
2022-12-12	61.46	62.61	61.10	62.61	942064
2022-12-13	64.06	64.52	62.02	62.31	1364470
2022-12-14	62.12	63.04	61.66	61.73	1984994
2022-12-15	61.00	61.18	59.73	59.88	1775428
2022-12-16	59.04	59.84	58.83	59.65	2013366
2022-12-19	59.55	60.00	58.95	59.18	1082055
2022-12-20	59.37	60.33	59.28	60.07	888962
2022-12-21	60.79	62.32	60.71	62.29	1260764
2022-12-22	61.74	61.79	60.15	60.85	1286220
2022-12-23	61.03	61.86	60.75	61.86	722302
2022-12-27	61.68	61.83	60.67	60.88	677728
2022-12-28	60.92	61.31	60.31	60.35	796997
2022-12-29	60.74	62.40	60.44	62.40	1140459
2022-12-30	61.99	62.43	61.21	61.49	805616
2023-01-03	62.07	62.20	61.38	61.62	1198095
2023-01-04	62.02	63.41	61.65	63.39	1312544
2023-01-05	63.26	63.30	62.41	62.99	1828380
2023-01-06	64.42	66.30	64.07	65.96	2889256
2023-01-09	66.00	66.50	65.39	65.59	2180462
2023-01-10	65.57	65.80	65.03	65.61	1079412
2023-01-11	65.79	67.33	65.64	67.28	1922054
2023-01-12	67.71	68.57	67.45	67.95	1670723
2023-01-13	67.55	68.58	67.06	68.56	1180550
2023-01-17	68.58	69.04	67.68	68.83	1359799
2023-01-18	69.02	69.47	66.72	66.78	2073739
2023-01-19	65.91	66.72	65.66	65.98	1498174
2023-01-20	66.17	67.98	65.80	67.96	1332206
2023-01-23	67.78	68.56	67.38	68.53	1177875
2023-01-24	67.89	68.96	67.00	68.33	754134
2023-01-25	67.73	68.72	67.51	68.72	789448
2023-01-26	68.92	70.54	68.83	70.45	1930158
2023-01-27	70.18	70.47	69.43	69.74	1280366
2023-01-30	69.26	69.54	68.75	68.79	1285649
2023-01-31	68.79	69.78	67.96	69.77	1532898
2023-02-01	69.14	70.51	68.95	70.16	1365894
2023-02-02	70.49	70.72	69.04	69.38	1488065
2023-02-03	68.65	70.16	68.65	69.39	2006424
2023-02-06	68.91	69.27	67.95	68.00	1600659
2023-02-07	67.50	68.94	67.27	68.72	1428328
2023-02-08	72.50	76.11	71.90	74.80	5555551
2023-02-09	75.00	75.18	73.15	73.47	2333299
2023-02-10	73.26	74.48	73.26	74.08	1583208
2023-02-13	74.55	76.59	74.55	76.28	2224621
2023-02-14	76.00	77.07	75.91	76.79	1603132
2023-02-15	76.53	77.10	76.27	76.74	1765977
2023-02-16	76.50	78.11	76.26	77.05	1809663
2023-02-17	76.88	77.40	76.59	76.99	799784
2023-02-21	75.98	76.49	74.18	74.44	1029177
2023-02-22	74.10	74.46	72.94	73.14	1286825
2023-02-23	73.47	74.60	73.18	73.81	1124573
2023-02-24	73.38	73.97	72.74	73.59	1302549
2023-02-27	74.33	74.50	73.80	74.03	1286914
2023-02-28	74.09	75.07	73.77	74.49	1212367
2023-03-01	74.20	76.38	74.19	76.26	2472395
2023-03-02	75.57	75.68	74.40	75.06	2246674
2023-03-03	75.22	75.99	74.65	75.96	1325553
2023-03-06	75.83	75.95	74.15	74.96	2084323
2023-03-07	75.44	75.69	73.70	73.91	1003091
2023-03-08	73.96	74.79	73.52	74.13	1520977
2023-03-09	73.97	74.60	71.97	72.35	2497078
2023-03-10	71.58	71.61	68.75	68.92	3583882
2023-03-13	66.54	66.93	64.65	65.83	4237366
2023-03-14	67.92	68.49	66.55	67.96	3650622
2023-03-15	65.72	66.45	63.80	64.98	4275949
2023-03-16	64.25	66.27	63.52	66.15	2678011
2023-03-17	65.50	65.79	62.79	63.10	7810772
2023-03-20	63.72	65.70	63.46	65.38	2193935
2023-03-21	67.48	68.20	66.82	67.87	2643614
2023-03-22	67.53	68.21	66.32	66.34	2382312
2023-03-23	66.49	67.83	66.41	67.13	2283339
2023-03-24	65.86	67.72	65.84	67.64	2065370
2023-03-27	69.00	69.34	67.63	68.02	2683399
2023-03-28	67.82	68.94	67.53	68.79	1624196
2023-03-29	69.53	70.16	69.08	70.12	2174563
2023-03-30	70.70	71.28	69.77	70.21	1315292
2023-03-31	70.70	71.47	70.25	71.46	1516129
2023-04-03	71.31	72.51	70.91	71.29	1686681
2023-04-04	71.79	72.00	70.77	71.54	3266258
2023-04-05	70.68	71.57	70.19	71.00	1596929
2023-04-06	71.09	71.99	70.94	71.02	1502959
2023-04-10	70.81	71.95	70.71	71.72	992713
2023-04-11	71.81	73.41	71.70	72.93	1874449
2023-04-12	73.44	74.18	72.68	73.76	1508189
2023-04-13	74.05	74.41	73.44	74.09	1558438
2023-04-14	74.72	75.20	74.41	74.74	1246011
2023-04-17	74.25	75.76	74.09	75.74	1719339
2023-04-18	76.01	76.98	75.69	76.89	1845733
2023-04-19	76.86	77.78	76.58	77.55	1739893
2023-04-20	76.65	77.78	76.60	77.22	1468552
2023-04-21	76.93	77.46	75.96	77.04	1639607
2023-04-24	76.24	77.50	76.24	77.03	1280439
2023-04-25	76.27	76.75	74.71	75.16	1815286
2023-04-26	74.63	75.94	74.63	75.03	1597110
2023-04-27	75.03	76.04	74.42	75.84	1813546
2023-04-28	75.68	76.87	75.68	76.48	1905349
2023-05-01	76.38	77.28	76.10	76.70	1791342
2023-05-02	76.32	76.45	73.87	74.82	2153986
2023-05-03	68.00	73.25	68.00	69.14	3894023
2023-05-04	68.53	69.15	66.24	67.61	3463079
2023-05-05	68.77	70.72	68.76	70.44	1907844
2023-05-08	71.12	71.38	70.25	70.63	876001
2023-05-09	70.23	71.11	69.57	70.55	1139410
2023-05-10	70.96	70.98	69.18	69.96	948803
2023-05-11	69.58	69.99	69.23	69.82	788880
2023-05-12	70.29	70.29	68.46	68.60	935878
2023-05-15	68.74	70.13	68.55	69.88	1097769
2023-05-16	69.51	69.83	69.01	69.05	712589
2023-05-17	69.72	70.87	69.54	70.48	1079433
2023-05-18	70.11	71.20	69.71	71.08	958331
2023-05-19	71.32	71.53	70.03	70.49	880582
2023-05-22	70.58	71.09	70.03	70.84	596151
2023-05-23	70.46	70.95	69.36	69.54	1271860
2023-05-24	68.90	68.90	66.89	67.85	1081160
2023-05-25	67.74	69.70	67.74	69.29	1182162
2023-05-26	69.38	69.93	68.77	69.44	541997
2023-05-30	69.52	69.81	68.59	69.15	516842
2023-05-31	68.62	68.93	67.34	67.80	745875
2023-06-01	68.01	69.26	67.60	68.92	859831
2023-06-02	69.79	71.65	69.79	71.22	593401
2023-06-05	70.92	70.79	69.82	70.32	616561
2023-06-06	70.32	72.00	70.32	71.52	738793
2023-06-07	71.40	72.67	71.30	72.12	802778
2023-06-08	71.85	72.14	71.23	71.89	567713
2023-06-09	71.94	72.01	71.12	71.76	860861
2023-06-12	71.58	72.22	70.76	70.96	595013
2023-06-13	70.89	72.18	70.89	71.84	904053
2023-06-14	71.95	72.21	70.81	71.33	761634
2023-06-15	71.05	72.44	70.98	72.30	750816
2023-06-16	72.58	72.94	71.78	71.91	920909
2023-06-20	71.36	71.69	70.48	71.46	651544
2023-06-21	71.18	71.74	70.71	71.29	432259
2023-06-22	71.18	71.18	70.03	70.05	653556
2023-06-23	69.32	70.13	69.13	69.59	800459
2023-06-26	69.36	70.38	69.18	69.42	470850
2023-06-27	69.57	71.07	69.46	70.68	397701
2023-06-28	70.46	70.47	69.75	70.26	541361
2023-06-29	70.63	71.44	70.53	71.34	442956
2023-06-30	72.00	72.25	71.43	71.71	477638
2023-07-03	71.73	72.30	71.58	71.87	170888
2023-07-05	71.22	71.52	70.54	70.95	593503
2023-07-06	70.11	70.28	69.26	70.19	724276
2023-07-07	70.29	72.03	70.26	71.43	1141324
2023-07-10	71.24	72.08	71.10	71.32	535073
2023-07-11	72.24	72.86	72.01	72.72	700698
2023-07-12	72.99	73.82	72.84	73.30	838910
2023-07-13	73.54	74.33	73.24	74.06	975841
2023-07-14	74.54	74.54	72.90	73.36	425922
2023-07-17	73.45	74.55	73.45	74.15	655803
2023-07-18	74.35	75.34	74.35	74.94	537248
2023-07-19	74.88	75.23	73.78	73.97	833977
2023-07-20	74.00	74.68	73.79	74.51	734551
2023-07-21	74.61	74.77	73.72	74.35	910582
2023-07-24	74.60	75.83	74.60	75.56	649600
2023-07-25	75.46	76.09	75.12	75.86	704665
2023-07-26	75.89	76.87	75.89	76.55	572859
2023-07-27	77.00	77.00	75.52	75.71	634703
2023-07-28	76.92	76.92	73.95	74.65	1071818
2023-07-31	74.75	75.46	73.84	74.26	923593
2023-08-01	73.83	74.42	73.29	74.40	1167480
2023-08-02	74.28	75.17	71.70	72.95	1172365
2023-08-03	72.66	73.73	72.31	73.39	923997
2023-08-04	73.26	74.00	72.33	72.48	731679
2023-08-07	72.85	73.91	72.66	73.69	567900
2023-08-08	72.21	73.00	71.29	72.89	579605
2023-08-09	72.58	72.94	71.90	72.20	437180
2023-08-10	72.55	73.04	71.96	72.09	655081
2023-08-11	71.77	72.83	71.76	72.79	406378
2023-08-14	72.76	73.05	72.11	72.56	474308
2023-08-15	71.73	72.22	71.43	71.60	396004
2023-08-16	71.43	71.77	70.91	70.94	497936
2023-08-17	71.25	71.35	69.71	70.14	466031
2023-08-18	69.63	70.50	69.41	70.26	603986
2023-08-21	70.37	70.57	69.52	70.18	546739
2023-08-22	70.40	70.51	69.06	69.10	375236
2023-08-23	69.34	70.07	69.09	70.05	331565
2023-08-24	70.12	71.20	70.03	70.40	457784
2023-08-25	70.82	71.37	69.93	70.64	440796
2023-08-28	70.78	71.70	70.72	71.15	351149
2023-08-29	71.12	71.78	70.78	71.39	516774
2023-08-30	71.41	71.72	70.57	70.85	953756
2023-08-31	71.19	71.23	69.45	69.68	1063898
2023-09-01	70.06	70.39	69.60	70.04	820357
2023-09-05	69.47	69.63	67.30	67.88	1493812
2023-09-06	67.47	68.44	67.47	67.76	626261
2023-09-07	67.42	67.88	67.06	67.23	1079873
2023-09-08	67.32	68.13	67.05	67.78	502544
2023-09-11	68.15	68.64	68.10	68.27	508641
2023-09-12	68.28	69.93	68.09	69.38	807095
2023-09-13	69.84	69.84	68.57	68.71	682446
2023-09-14	69.35	69.95	68.68	69.51	946313
2023-09-15	69.05	69.75	69.05	69.48	1994978
2023-09-18	69.08	69.62	68.65	69.33	649887
2023-09-19	69.42	69.88	68.66	68.73	804080
2023-09-20	68.97	69.70	68.62	69.03	684530
2023-09-21	68.79	68.96	68.05	68.17	621398
2023-09-22	68.31	68.75	68.22	68.38	527522
2023-09-25	67.91	68.79	67.91	68.49	320935
2023-09-26	67.94	68.56	66.46	66.49	641220
2023-09-27	66.63	66.78	65.65	66.01	910701
2023-09-28	66.22	67.28	66.17	67.28	676846
2023-09-29	67.60	67.90	66.37	66.45	592853
2023-10-02	66.17	66.49	65.33	66.20	620739
2023-10-03	65.63	65.73	63.97	64.43	732087
2023-10-04	64.58	65.10	64.00	64.90	650432
2023-10-05	64.50	65.71	64.50	65.24	523200
2023-10-06	64.96	66.47	64.66	65.85	523407
2023-10-09	65.35	66.02	65.31	65.77	488116
2023-10-10	66.31	67.46	66.31	66.52	574647
2023-10-11	66.59	67.28	65.82	66.89	990603
2023-10-12	66.97	66.97	65.53	66.09	391875
2023-10-13	66.33	66.74	65.51	65.99	372297
2023-10-16	66.72	68.39	66.65	68.11	870322
2023-10-17	67.74	69.64	67.69	69.26	782330
2023-10-18	68.72	68.72	67.58	67.85	448888
2023-10-19	67.47	68.55	66.96	67.19	761791
2023-10-20	67.06	67.16	65.13	65.93	750334
2023-10-23	65.71	66.34	65.49	65.97	601843
2023-10-24	66.53	66.92	65.92	66.30	463793
2023-10-25	65.96	66.17	65.38	65.58	415419
2023-10-26	65.68	67.42	65.68	66.53	774058
2023-10-27	66.43	66.52	65.22	65.80	774165
2023-10-30	66.49	66.99	65.97	66.07	851010
2023-10-31	66.13	66.78	65.76	66.77	687042
2023-11-01	65.00	68.03	63.02	67.72	1771800
2023-11-02	68.02	68.66	67.59	68.34	759589
2023-11-03	69.57	70.50	69.47	70.12	731794
2023-11-06	69.71	69.98	68.20	69.11	823760
2023-11-07	68.97	69.07	68.08	68.22	558427
2023-11-08	68.03	68.45	67.80	67.92	600703
2023-11-09	68.28	68.71	68.03	68.18	689086
2023-11-10	68.59	69.50	68.00	69.47	525465
2023-11-13	69.11	69.81	68.60	68.61	497545
2023-11-14	69.54	71.53	69.31	71.36	723734
2023-11-15	71.53	72.10	71.18	71.26	628924
2023-11-16	71.40	71.73	70.09	70.16	605358
2023-11-17	70.80	70.93	70.28	70.75	470949
2023-11-20	70.27	71.24	70.09	70.83	557963
2023-11-21	70.47	71.10	70.19	70.58	344639
2023-11-22	70.78	71.04	70.36	70.43	337584
2023-11-24	70.73	71.60	70.40	71.12	267366
2023-11-27	71.00	71.35	70.71	71.16	693004
2023-11-28	71.28	71.31	70.56	70.57	712935
2023-11-29	70.78	71.31	70.53	70.58	518687
2023-11-30	70.65	71.86	70.57	71.51	719095
2023-12-01	71.18	72.18	71.01	71.45	840601
2023-12-04	71.51	72.25	71.39	72.17	648801
2023-12-05	71.63	71.99	71.38	71.64	462558
2023-12-06	72.23	72.95	71.16	71.22	612981
2023-12-07	71.21	71.92	71.21	71.91	382985
2023-12-08	72.26	73.00	71.91	72.72	467202
2023-12-11	73.10	73.62	72.87	72.98	508610
2023-12-12	72.93	73.99	72.84	73.85	553960
2023-12-13	73.58	74.58	73.36	74.10	865192
2023-12-14	74.67	76.03	74.67	75.30	646816
2023-12-15	74.85	75.06	73.96	74.07	1560611
2023-12-18	74.38	74.51	73.80	74.09	538635
2023-12-19	73.94	74.96	73.94	74.87	380455
2023-12-20	74.57	75.00	73.56	73.60	475684
2023-12-21	73.90	74.42	73.25	74.00	399544
2023-12-22	74.23	74.62	73.56	73.69	467567
2023-12-26	73.79	74.65	73.75	74.25	332313
2023-12-27	74.12	74.22	73.06	73.19	717974
2023-12-28	73.08	73.62	73.05	73.19	439859
2023-12-29	72.90	73.17	72.59	72.96	609322
2024-01-02	72.78	73.52	72.36	73.37	526401
2024-01-03	72.44	73.07	72.00	72.26	783921
2024-01-04	72.10	73.35	71.97	72.61	726363
2024-01-05	72.50	74.27	72.50	74.08	752810
2024-01-08	73.55	74.17	73.13	73.71	542282
2024-01-09	73.05	73.46	71.30	71.58	766808
2024-01-10	71.48	71.78	71.02	71.17	657163
2024-01-11	71.12	71.36	70.31	70.80	857801
2024-01-12	71.43	71.68	70.51	70.61	387209
2024-01-16	69.99	70.29	69.71	69.94	694078
2024-01-17	69.22	70.16	69.18	70.11	542828
2024-01-18	70.22	71.00	70.07	70.83	416220
2024-01-19	70.93	71.98	70.47	71.86	571884
2024-01-22	72.08	72.57	71.98	72.24	537387
2024-01-23	72.30	72.53	71.74	71.76	427998
2024-01-24	72.15	72.50	71.88	71.95	439820
2024-01-25	72.24	72.51	71.75	72.14	815080
2024-01-26	72.24	72.47	71.78	72.18	452317
2024-01-29	72.06	72.25	71.80	72.16	537293
2024-01-30	72.02	73.26	72.02	73.09	557211
2024-01-31	73.12	73.43	72.16	72.37	891487
2024-02-01	72.22	72.37	69.92	71.23	792017
2024-02-02	71.19	72.29	71.08	71.69	673577
2024-02-05	71.12	71.70	70.75	71.47	455070
2024-02-06	71.41	71.95	71.15	71.77	589813
2024-02-07	64.05	69.66	63.11	68.78	1786919
2024-02-08	68.93	69.40	68.11	69.21	836363
2024-02-09	68.96	69.92	68.51	69.82	913303
2024-02-12	69.82	70.21	68.69	68.84	950442
2024-02-13	68.04	68.69	66.61	67.21	1215169
2024-02-14	67.78	68.70	67.37	68.02	745096
2024-02-15	68.29	69.16	68.29	68.52	1055165
2024-02-16	68.39	69.85	68.36	69.32	1233761
2024-02-20	68.65	70.58	68.65	70.14	951242
2024-02-21	70.14	70.46	67.98	68.99	1566066
2024-02-22	69.19	69.87	68.53	68.21	974730
2024-02-23	68.40	68.86	67.93	68.25	831631
2024-02-26	68.09	68.71	67.06	67.18	831784
2024-02-27	67.30	67.55	66.79	67.09	912790
2024-02-28	67.06	68.60	66.95	67.99	879842
2024-02-29	68.44	68.54	67.71	68.36	1050191
2024-03-01	68.36	68.81	67.64	68.21	796140
2024-03-04	67.91	68.26	66.57	66.82	1103516
2024-03-05	66.50	67.45	66.50	67.33	1009222
2024-03-06	67.58	68.16	67.08	68.08	1235837
2024-03-07	68.17	68.84	67.97	68.02	941979
2024-03-08	67.97	68.70	67.79	68.59	813905
2024-03-11	68.59	69.25	68.57	68.83	1004175
2024-03-12	69.03	69.88	68.40	69.62	1155207
2024-03-13	69.73	71.03	69.45	70.73	1718914
2024-03-14	70.75	71.13	69.01	69.79	1558149
2024-03-15	69.20	70.48	69.20	70.19	2964309
2024-03-18	70.21	71.55	69.92	71.06	1237508
2024-03-19	71.14	72.11	71.06	72.09	988684
2024-03-20	71.88	72.43	70.92	71.40	1122450
2024-03-21	71.54	72.98	71.45	72.46	1063523
2024-03-22	72.51	72.81	71.09	71.12	762551
2024-03-25	71.12	72.21	71.12	71.57	717436
2024-03-26	71.70	72.00	71.28	71.73	603461
2024-03-27	72.15	73.53	71.90	73.41	1415512
2024-03-28	73.64	74.43	73.59	73.92	756084
2024-04-01	73.84	73.84	73.02	73.21	449395
2024-04-02	74.00	74.00	72.16	72.21	892089
2024-04-03	72.20	72.63	71.60	72.14	923972
2024-04-04	72.88	72.88	70.66	70.78	1282511
2024-04-05	71.60	71.87	71.05	71.12	992450
2024-04-08	71.01	71.56	70.50	71.05	1119222
2024-04-09	71.35	71.72	70.85	71.27	1012791
2024-04-10	70.44	71.08	69.87	70.00	706992
2024-04-11	69.93	70.12	68.54	68.81	683847
2024-04-12	68.34	69.11	67.96	68.30	716487
2024-04-15	69.12	69.53	67.33	67.52	529398
2024-04-16	67.44	67.58	66.32	67.16	959972
2024-04-17	67.55	68.16	67.31	67.46	756376
2024-04-18	67.92	68.52	67.69	68.10	460463
2024-04-19	68.19	69.21	68.19	68.93	681530
2024-04-22	69.15	69.51	68.56	68.99	887981
2024-04-23	69.10	69.44	68.76	68.93	667046
2024-04-24	68.60	69.74	68.28	69.59	1054401
2024-04-25	69.32	69.32	67.86	67.94	1633297
2024-04-26	67.78	68.73	67.66	68.35	799795
2024-04-29	68.54	69.41	68.52	69.06	680563
2024-04-30	68.67	68.91	68.10	68.16	1081723
2024-05-01	70.75	71.95	69.87	70.55	1630326
2024-05-02	71.05	71.35	69.66	70.10	933102
2024-05-03	70.62	70.89	69.71	70.75	573270
2024-05-06	71.31	72.98	71.31	72.83	888611
2024-05-07	73.16	74.34	73.07	73.76	1059460
2024-05-08	73.62	73.64	72.81	73.53	622854
2024-05-09	73.47	73.92	73.41	73.46	623260
2024-05-10	73.88	74.14	73.30	73.45	395421
2024-05-13	73.61	74.23	73.58	73.60	501937
2024-05-14	73.86	74.18	73.44	73.62	545263
2024-05-15	74.14	74.21	73.46	74.20	541633
2024-05-16	74.20	74.69	73.77	73.79	648201
2024-05-17	74.07	75.00	73.60	74.80	732110
2024-05-20	74.80	74.87	73.60	74.13	633156
2024-05-21	74.11	74.41	73.56	74.39	547640
2024-05-22	74.31	74.91	74.31	74.90	684139
2024-05-23	75.00	75.00	72.98	72.60	829560
2024-05-24	72.84	74.21	72.33	74.09	688027
2024-05-28	74.01	74.09	73.41	74.02	694361
2024-05-29	73.12	73.74	72.79	73.72	836698
2024-05-30	73.95	74.63	73.84	74.50	477742
2024-05-31	74.78	75.89	74.53	75.82	884750
2024-06-03	75.86	76.44	75.73	76.21	764825
2024-06-04	75.72	76.75	75.32	75.42	1039015
2024-06-05	75.42	75.58	74.64	75.31	764595
2024-06-06	75.21	75.67	74.54	74.90	796307
2024-06-07	74.79	75.15	73.86	74.26	660298
2024-06-10	73.44	74.14	72.75	73.64	740913
2024-06-11	73.26	73.79	72.07	72.59	614860
2024-06-12	73.49	73.79	72.07	72.45	693856
2024-06-13	72.16	72.32	70.75	71.20	686475
2024-06-14	70.50	70.88	69.96	70.72	513689
2024-06-17	70.48	71.67	70.24	71.66	690615
2024-06-18	71.45	72.72	71.45	72.25	842664
2024-06-20	72.08	73.06	71.84	72.90	756258
2024-06-21	73.14	73.23	72.46	72.85	1753081
2024-06-24	73.04	74.78	72.70	74.24	761490
2024-06-25	74.16	74.47	73.20	73.56	586495
2024-06-26	73.23	73.58	71.71	71.90	679127
2024-06-27	71.57	71.72	70.87	71.32	570469
2024-06-28	71.46	71.79	70.82	71.15	1130428
2024-07-01	71.56	71.95	70.79	71.11	638204
2024-07-02	71.08	71.47	70.71	71.23	768326
2024-07-03	71.51	72.39	71.11	71.76	371159
2024-07-05	71.31	71.51	69.70	69.94	1348437
2024-07-08	70.20	70.58	69.83	69.83	610596
2024-07-09	69.78	70.99	69.46	70.47	531596
2024-07-10	70.20	70.90	70.20	70.82	684379
2024-07-11	71.27	72.58	71.09	72.43	816280
2024-07-12	72.94	73.05	71.81	71.86	714718
2024-07-15	72.02	72.65	72.02	72.18	691097
2024-07-16	72.18	73.11	71.80	72.92	854503
2024-07-17	72.82	73.47	72.82	73.09	667093
2024-07-18	72.79	74.01	72.10	72.19	766164
2024-07-19	72.22	72.22	71.37	71.63	496164
2024-07-22	71.83	72.35	71.17	72.09	678952
2024-07-23	71.91	72.84	71.70	72.70	588618
2024-07-24	72.17	72.84	71.38	71.43	543004
2024-07-25	71.36	73.42	71.36	72.31	918841
2024-07-26	73.43	73.72	72.73	73.52	754105
2024-07-29	73.60	73.87	73.11	73.63	669157
2024-07-30	73.96	74.97	73.75	74.31	1049099
2024-07-31	71.21	76.00	71.21	72.73	1536900
2024-08-01	71.84	72.57	69.88	70.39	929249
2024-08-02	69.17	69.58	67.06	68.12	1027620
2024-08-05	65.87	65.94	64.10	64.58	826652
2024-08-06	64.69	65.42	64.31	64.77	695721
2024-08-07	65.60	65.91	64.28	65.08	996088
2024-08-08	65.60	66.67	65.06	65.41	1123211
2024-08-09	65.47	66.13	64.99	65.72	789929
2024-08-12	65.85	65.89	64.71	64.81	572579
2024-08-13	65.18	65.86	64.90	65.74	673727
2024-08-14	65.86	66.57	65.65	66.20	510762
2024-08-15	67.10	67.51	66.39	67.01	562176
2024-08-16	66.77	67.96	66.77	67.69	596538
2024-08-19	67.62	68.17	67.61	67.99	366539
2024-08-20	67.80	67.97	66.68	66.79	553876
2024-08-21	67.24	67.38	66.50	67.10	418291
2024-08-22	67.10	67.65	66.77	67.45	594167
2024-08-23	67.85	68.98	67.50	68.86	611067
2024-08-26	69.30	69.85	68.70	68.30	581484
2024-08-27	68.29	69.12	68.16	68.77	664811
2024-08-28	68.69	69.54	68.60	68.97	669697
2024-08-29	69.28	69.74	68.73	69.52	804390
2024-08-30	69.75	70.96	69.21	70.83	514849
2024-09-03	70.39	70.86	69.79	70.25	643085
2024-09-04	70.43	71.31	70.43	71.07	822778
2024-09-05	71.64	71.64	70.35	71.08	913992
2024-09-06	71.09	71.62	69.43	69.73	870471
2024-09-09	70.06	70.60	69.50	70.39	638138
2024-09-10	70.39	70.88	68.81	70.74	778653
2024-09-11	70.52	75.27	70.37	74.94	1889029
2024-09-12	75.16	75.56	74.25	75.34	897504
2024-09-13	75.34	75.68	74.76	75.10	886054
2024-09-16	76.00	76.63	75.41	76.48	821573
2024-09-17	76.82	77.53	76.47	76.87	727923
2024-09-18	77.05	77.46	76.31	76.78	779255
2024-09-19	77.87	78.12	76.87	77.88	823488
2024-09-20	77.39	77.50	76.30	76.62	2825377
2024-09-23	76.91	77.85	76.79	77.03	622891
2024-09-24	77.03	77.90	76.84	77.70	1039410
2024-09-25	77.85	78.98	77.30	78.61	831765
2024-09-26	78.74	79.69	78.56	78.65	603075
2024-09-27	78.91	79.33	78.33	78.49	561941
2024-09-30	78.26	79.51	77.97	79.22	786544
2024-10-01	79.06	79.18	77.73	78.51	805984
2024-10-02	79.35	79.82	78.78	79.44	769871
2024-10-03	78.69	78.76	77.82	78.34	694498
2024-10-04	79.28	80.16	78.35	79.97	600726
2024-10-07	79.98	80.03	78.66	79.22	475539
2024-10-08	77.80	78.75	77.77	78.45	725793
2024-10-09	78.65	79.97	78.62	79.23	632102
2024-10-10	79.67	79.88	79.09	79.13	557478
2024-10-11	79.20	80.36	79.20	79.84	655988
2024-10-14	80.00	81.16	79.94	81.03	587014
2024-10-15	81.30	82.26	81.01	81.78	560451
2024-10-16	82.01	83.19	82.01	82.66	569761
2024-10-17	83.38	83.93	82.87	83.90	467430
2024-10-18	83.80	83.87	83.28	83.54	602293
2024-10-21	83.40	83.58	82.00	82.06	823304
2024-10-22	81.70	82.74	81.36	82.35	694008
2024-10-23	82.06	82.71	81.51	81.58	617244
2024-10-24	81.83	82.31	81.00	81.20	1052877
2024-10-25	81.31	81.31	79.58	79.75	822539
2024-10-28	79.99	81.00	79.99	80.66	686005
2024-10-29	80.45	80.94	80.26	80.40	718915
2024-10-30	80.34	82.07	80.34	80.90	596379
2024-10-31	80.94	81.16	80.27	80.30	706468
2024-11-01	80.74	81.09	79.97	79.97	696433
2024-11-04	79.78	79.84	78.92	79.00	1323904
2024-11-05	79.00	79.00	74.51	74.96	2032272
2024-11-06	78.76	83.11	78.52	82.93	1889343
2024-11-07	82.68	83.04	81.15	81.25	759644
2024-11-08	81.56	82.01	80.51	81.28	783651
2024-11-11	82.40	83.95	82.24	83.24	814283
2024-11-12	83.05	84.30	82.96	83.32	572722
2024-11-13	83.41	83.59	81.93	82.11	1137836
2024-11-14	82.57	83.10	81.06	81.35	707110
2024-11-15	81.75	82.38	80.73	81.43	719942
2024-11-18	81.28	81.48	80.71	81.32	576628
2024-11-19	80.33	80.34	79.69	79.93	763569
2024-11-20	80.21	80.21	79.28	79.93	458980
2024-11-21	80.50	80.87	79.55	80.68	561266
2024-11-22	80.52	81.81	80.29	81.68	669583
2024-11-25	82.05	83.33	81.84	82.46	794138
2024-11-26	82.05	82.45	81.41	82.42	503182
2024-11-27	82.80	83.23	82.43	82.93	480522
2024-11-29	83.09	83.45	82.65	83.00	441346
2024-12-02	83.38	83.59	82.58	82.95	858817
2024-12-03	83.20	83.35	82.26	82.57	661807
2024-12-04	82.41	82.50	81.56	81.88	449684
2024-12-05	82.18	82.32	81.47	82.02	451764
2024-12-06	81.98	82.16	80.59	81.11	518245
2024-12-09	81.35	81.66	79.45	79.71	823132
2024-12-10	76.25	76.69	72.21	72.21	2794296
2024-12-11	72.07	72.36	70.19	71.31	1789215
2024-12-12	72.11	72.11	70.09	70.17	1179423
2024-12-13	69.75	70.41	69.59	69.83	1003265
2024-12-16	69.89	70.40	68.93	69.10	982962
2024-12-17	68.35	69.00	67.62	68.07	1187683
2024-12-18	68.26	68.69	65.87	65.93	860641
2024-12-19	66.46	67.33	65.95	66.74	948107
2024-12-20	66.37	67.97	66.37	67.21	2271252
2024-12-23	66.82	67.85	66.60	67.73	669108
2024-12-24	67.98	68.35	67.65	68.21	299209
2024-12-26	67.78	69.03	67.78	68.77	453732
2024-12-27	68.36	69.19	68.19	68.59	436637
2024-12-30	67.94	68.74	67.50	68.42	443371
2024-12-31	68.82	69.20	68.56	68.83	526268
2025-01-02	69.08	69.47	68.43	68.63	684304
2025-01-03	69.19	69.64	68.48	69.24	536047
2025-01-06	69.35	70.63	68.54	68.58	694471
2025-01-07	68.80	69.64	68.23	68.54	492333
2025-01-08	67.96	68.45	67.52	68.36	557256
2025-01-10	66.43	67.06	65.75	66.40	731353
2025-01-13	66.08	67.70	66.02	67.48	608514
2025-01-14	67.21	68.51	67.03	68.28	529249
2025-01-15	69.68	70.03	68.89	69.23	575168
2025-01-16	69.11	69.85	68.98	69.81	366566
2025-01-17	69.93	70.43	69.54	69.67	602196
2025-01-21	70.07	70.60	69.67	70.00	750060
2025-01-22	69.68	70.21	69.20	69.59	710145
2025-01-23	69.92	70.26	69.71	69.98	887644
2025-01-24	70.09	70.45	69.72	69.99	929012
2025-01-27	70.36	71.33	70.04	71.25	913527
2025-01-28	70.95	73.43	70.77	71.79	934920
2025-01-29	71.81	72.67	71.52	71.82	631854
2025-01-30	72.37	72.37	69.67	70.79	1427999
2025-01-31	70.62	71.52	70.31	70.99	846872
2025-02-03	69.12	69.93	68.60	68.92	667975
2025-02-04	69.29	69.70	68.09	68.43	1444181
2025-02-05	70.00	72.79	65.18	72.22	3606869
2025-02-06	71.34	71.92	70.39	70.84	1134892
2025-02-07	71.22	72.81	70.79	72.34	1335156
2025-02-10	72.44	72.61	70.96	72.09	799897
2025-02-11	71.74	74.32	71.57	73.99	1003386
2025-02-12	73.38	73.86	72.77	73.41	973842
2025-02-13	73.43	74.43	72.56	74.22	686067
2025-02-14	74.80	75.81	74.58	74.96	1060479
2025-02-18	74.96	76.02	74.29	75.67	816415
2025-02-19	75.30	75.48	73.95	74.60	673379
2025-02-20	74.56	74.58	72.82	73.56	785055
2025-02-21	73.86	73.99	71.40	71.95	1043638
2025-02-24	72.20	72.76	71.43	71.02	882251
2025-02-25	71.47	71.58	69.37	70.54	817334
2025-02-26	70.75	71.22	69.67	69.76	634966
2025-02-27	70.44	71.01	69.91	70.50	666127
2025-02-28	72.03	72.96	71.52	72.26	1083039
2025-03-03	72.49	72.95	71.15	71.65	921882
2025-03-04	70.48	71.19	69.25	69.54	1138689
2025-03-05	69.73	70.36	68.73	70.00	761297
2025-03-06	69.69	70.35	68.69	69.60	998306
2025-03-07	69.10	70.55	68.32	70.42	871439
2025-03-10	69.26	69.53	67.47	68.22	1204769
2025-03-11	68.09	68.44	66.72	67.45	1257702
2025-03-12	67.83	68.10	65.57	66.10	1410671
2025-03-13	66.56	66.86	65.20	65.45	355159

Explore More About VOYA

Coins representing dividend payouts and trends

VOYA Dividend History

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

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

VOYA Stock Split History

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

Graph showing historical stock prices and market trends

VOYA Historical Prices

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

Web Analytics