VRNS Historical Prices

Summary

Key Stock Metrics

36.53

(April 7, 2025)

52-Week Low

60.58

(October 15, 2024)

52-Week High

75.33

(February 11, 2021)

All-Time High

50.75

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-02-28	13.00	15.98	12.67	14.67	22129521
2014-03-03	14.70	16.58	14.25	14.40	3434316
2014-03-04	15.29	15.57	14.67	15.00	1439016
2014-03-05	15.00	16.94	15.00	16.42	1671960
2014-03-06	17.17	18.07	16.67	17.70	1822914
2014-03-07	18.83	18.93	17.48	17.83	1220304
2014-03-10	17.80	18.00	15.72	15.83	1680453
2014-03-11	16.00	16.07	14.64	14.85	1798371
2014-03-12	14.26	14.86	13.52	14.67	3364011
2014-03-13	15.07	15.33	13.89	14.37	1200711
2014-03-14	14.26	14.65	13.90	14.00	735987
2014-03-17	14.12	14.98	13.68	14.85	715374
2014-03-18	15.25	15.58	14.74	15.00	783528
2014-03-19	15.00	15.50	14.70	15.45	647304
2014-03-20	15.37	15.53	14.48	14.57	552336
2014-03-21	14.55	14.55	12.76	13.29	1315020
2014-03-24	13.25	13.25	11.71	12.17	1364148
2014-03-25	12.69	14.63	12.47	14.59	1649757
2014-03-26	14.74	15.00	12.69	12.83	951657
2014-03-27	12.71	12.84	11.75	12.20	837582
2014-03-28	12.16	12.61	11.57	11.69	1113108
2014-03-31	11.83	12.24	11.20	11.92	2486097
2014-04-01	11.95	12.77	11.73	12.32	813876
2014-04-02	12.02	12.31	11.67	11.76	849594
2014-04-03	11.85	12.16	10.92	11.13	972867
2014-04-04	11.16	11.32	10.47	10.64	750633
2014-04-07	10.55	10.67	9.93	9.99	1346235
2014-04-08	10.04	10.20	8.73	8.89	2057496
2014-04-09	9.01	9.75	8.52	9.67	2259192
2014-04-10	9.45	9.72	8.69	8.97	1177767
2014-04-11	9.49	9.49	8.52	8.55	810150
2014-04-14	8.66	9.23	8.50	8.97	1358505
2014-04-15	9.00	9.18	8.60	8.83	1044903
2014-04-16	8.93	9.15	8.60	9.04	447420
2014-04-17	9.05	9.55	8.73	9.41	682206
2014-04-21	9.37	9.45	9.00	9.12	466716
2014-04-22	9.28	10.27	9.15	10.16	1164111
2014-04-23	10.17	10.17	9.52	9.64	403782
2014-04-24	9.72	9.89	9.02	9.37	512985
2014-04-25	9.27	9.27	8.53	8.62	757833
2014-04-28	8.60	8.75	7.59	7.77	1091082
2014-04-29	7.84	8.36	7.75	8.31	1226715
2014-04-30	8.25	8.52	7.94	8.49	610044
2014-05-01	8.44	9.54	8.16	9.26	757899
2014-05-02	9.30	9.32	8.97	9.13	272202
2014-05-05	9.11	9.50	9.00	9.38	438690
2014-05-06	9.18	9.38	8.17	8.17	1304496
2014-05-07	8.17	8.39	7.70	7.84	1200249
2014-05-08	7.87	8.04	7.39	7.46	1218051
2014-05-09	7.49	7.55	7.18	7.30	518445
2014-05-12	7.38	7.56	7.06	7.34	321651
2014-05-13	7.31	7.67	7.04	7.12	398301
2014-05-14	7.08	7.29	6.85	6.96	544665
2014-05-15	6.91	7.09	6.56	6.93	618207
2014-05-16	6.97	7.17	6.81	7.11	246720
2014-05-19	7.06	8.20	7.04	8.15	765648
2014-05-20	8.08	8.24	7.67	7.73	365310
2014-05-21	7.81	8.36	7.81	8.00	490149
2014-05-22	8.06	8.48	8.04	8.34	373188
2014-05-23	8.37	8.48	8.25	8.36	289284
2014-05-27	8.46	8.50	7.98	8.15	370194
2014-05-28	8.14	8.14	7.75	7.86	270909
2014-05-29	7.90	8.32	7.68	8.26	278454
2014-05-30	8.26	8.26	7.94	8.16	398670
2014-06-02	8.17	8.29	7.75	7.85	149997
2014-06-03	7.81	7.99	7.32	7.34	417927
2014-06-04	7.29	7.49	6.92	7.12	265401
2014-06-05	7.18	7.32	6.88	7.17	241242
2014-06-06	7.24	7.89	7.24	7.59	428454
2014-06-09	7.60	8.00	7.50	7.65	278910
2014-06-10	7.64	7.74	7.40	7.55	164433
2014-06-11	7.49	7.84	7.36	7.61	165156
2014-06-12	7.62	7.97	7.43	7.50	143904
2014-06-13	7.56	7.65	7.36	7.65	113427
2014-06-16	7.68	8.08	7.48	8.06	384069
2014-06-17	8.11	8.24	7.88	7.96	340653
2014-06-18	7.96	8.11	7.70	7.84	239829
2014-06-19	7.83	8.17	7.74	8.10	206907
2014-06-20	8.15	8.86	8.15	8.59	1092888
2014-06-23	8.64	8.67	8.35	8.49	325023
2014-06-24	8.50	8.62	8.42	8.52	396387
2014-06-25	8.44	8.72	8.09	8.67	279726
2014-06-26	8.70	9.33	8.70	9.14	502377
2014-06-27	9.13	9.59	9.00	9.51	786465
2014-06-30	9.70	9.71	9.37	9.67	536055
2014-07-01	9.68	10.17	9.64	10.10	385959
2014-07-02	10.05	10.51	10.00	10.19	459630
2014-07-03	10.23	10.34	9.85	10.29	208413
2014-07-07	10.19	10.24	9.55	9.75	351090
2014-07-08	9.69	9.69	8.80	8.89	541089
2014-07-09	8.91	9.16	8.45	8.51	268398
2014-07-10	8.31	8.51	7.94	8.25	299517
2014-07-11	8.29	8.36	8.05	8.22	214068
2014-07-14	8.38	8.58	7.94	7.98	384078
2014-07-15	7.99	8.16	7.54	7.61	279978
2014-07-16	7.65	7.82	7.32	7.41	264723
2014-07-17	7.30	7.43	7.11	7.15	260574
2014-07-18	7.14	7.60	7.07	7.57	432948
2014-07-21	7.50	7.74	7.25	7.54	577818
2014-07-22	7.60	7.64	7.20	7.31	672000
2014-07-23	7.43	7.43	7.06	7.09	422025
2014-07-24	7.07	7.13	6.83	6.89	560058
2014-07-25	6.89	7.28	6.78	7.21	458499
2014-07-28	7.27	7.33	6.90	7.09	348303
2014-07-29	7.12	7.37	6.93	7.06	511968
2014-07-30	7.20	7.58	7.02	7.54	691902
2014-07-31	7.37	7.45	6.86	7.03	575661
2014-08-01	7.03	7.25	6.92	7.05	472281
2014-08-04	7.08	7.58	7.08	7.55	846861
2014-08-05	7.42	8.10	6.99	7.60	1097538
2014-08-06	7.53	7.63	7.20	7.22	463248
2014-08-07	7.28	7.38	6.95	7.00	426099
2014-08-08	7.05	7.16	6.94	7.06	325698
2014-08-11	7.13	7.43	7.04	7.22	389484
2014-08-12	7.17	7.34	6.78	6.91	557049
2014-08-13	6.94	7.13	6.78	6.81	585048
2014-08-14	6.80	6.93	6.43	6.49	1021053
2014-08-15	6.58	6.58	6.40	6.48	673752
2014-08-18	6.58	6.58	6.42	6.47	439422
2014-08-19	6.61	7.20	6.46	6.74	875574
2014-08-20	6.69	6.96	6.65	6.92	552801
2014-08-21	6.87	6.96	6.64	6.68	473835
2014-08-22	6.65	6.87	6.65	6.76	351669
2014-08-25	6.81	6.91	6.67	6.80	358647
2014-08-26	6.79	6.87	6.72	6.84	709374
2014-08-27	6.86	7.49	6.72	7.38	1377924
2014-08-28	7.37	7.46	7.16	7.42	389157
2014-08-29	7.48	8.05	7.31	7.93	760401
2014-09-02	7.99	8.17	7.70	8.04	760584
2014-09-03	8.08	8.21	7.91	7.95	446730
2014-09-04	8.01	8.20	7.73	7.75	353877
2014-09-05	7.72	7.76	7.55	7.71	280581
2014-09-08	7.67	7.93	7.62	7.83	361284
2014-09-09	7.82	7.91	7.67	7.81	458247
2014-09-10	7.84	8.08	7.71	8.05	422871
2014-09-11	8.08	8.08	7.67	7.77	387972
2014-09-12	7.75	7.98	7.55	7.92	323571
2014-09-15	7.93	7.98	7.67	7.80	357432
2014-09-16	7.75	7.86	7.48	7.58	335907
2014-09-17	7.60	7.79	7.41	7.63	399561
2014-09-18	7.67	7.73	7.46	7.51	196494
2014-09-19	7.56	7.74	7.03	7.28	656700
2014-09-22	7.27	7.27	6.97	7.21	259581
2014-09-23	7.13	7.25	7.04	7.11	150819
2014-09-24	7.14	7.68	7.01	7.66	498771
2014-09-25	7.63	7.55	7.32	7.44	172716
2014-09-26	7.48	7.66	7.29	7.40	263439
2014-09-29	7.27	7.43	7.13	7.25	430950
2014-09-30	7.30	7.33	7.01	7.03	198372
2014-10-01	7.00	7.17	6.89	7.00	270069
2014-10-02	7.08	7.56	6.91	7.50	507195
2014-10-03	7.64	7.96	7.04	7.12	1644903
2014-10-06	7.13	7.63	7.09	7.47	671043
2014-10-07	7.40	7.45	7.08	7.17	891432
2014-10-08	7.14	7.53	6.93	7.52	257829
2014-10-09	7.59	7.62	6.94	6.98	348915
2014-10-10	6.95	7.23	6.67	6.67	479253
2014-10-13	6.70	6.86	6.23	6.28	677700
2014-10-14	6.40	6.77	6.34	6.51	333996
2014-10-15	6.29	6.77	6.29	6.62	445884
2014-10-16	6.41	6.65	6.34	6.50	933804
2014-10-17	6.59	6.78	6.33	6.35	664071
2014-10-20	6.29	6.48	5.97	6.02	592968
2014-10-21	6.11	6.21	5.87	6.14	538155
2014-10-22	6.14	6.29	5.83	5.96	434274
2014-10-23	6.10	6.58	6.03	6.39	945201
2014-10-24	6.40	6.52	6.20	6.47	450573
2014-10-27	6.44	6.51	6.27	6.33	294759
2014-10-28	6.35	6.72	6.25	6.58	1147467
2014-10-29	6.57	6.66	6.42	6.44	436083
2014-10-30	6.37	6.46	6.33	6.36	260217
2014-10-31	6.52	6.59	6.40	6.49	1072875
2014-11-03	6.48	6.55	6.28	6.29	358131
2014-11-04	6.25	6.50	6.25	6.31	316326
2014-11-05	6.38	6.38	5.90	6.15	629409
2014-11-06	6.16	6.32	6.04	6.27	609816
2014-11-07	6.51	7.33	6.41	7.32	988041
2014-11-10	7.35	7.52	7.17	7.50	512604
2014-11-11	7.51	7.51	7.21	7.22	436194
2014-11-12	7.19	7.33	7.12	7.17	316464
2014-11-13	7.14	7.35	7.14	7.32	53493
2014-11-14	7.54	7.74	7.43	7.59	402849
2014-11-17	7.47	7.70	7.47	7.60	445443
2014-11-18	7.63	7.87	7.55	7.80	397125
2014-11-19	7.75	7.90	7.54	7.59	305007
2014-11-20	7.51	7.71	7.42	7.68	209085
2014-11-21	7.86	8.10	7.70	8.00	520023
2014-11-24	8.00	8.16	7.92	8.05	575442
2014-11-25	8.26	8.26	7.86	7.93	333171
2014-11-26	7.90	8.03	7.83	8.00	350754
2014-11-28	7.90	8.08	7.68	7.93	88869
2014-12-01	7.88	7.88	7.41	7.48	478248
2014-12-02	7.53	7.67	7.37	7.51	386973
2014-12-03	7.56	7.64	7.34	7.55	311076
2014-12-04	7.56	7.83	7.47	7.57	297933
2014-12-05	7.62	8.15	7.60	8.02	365955
2014-12-08	8.02	8.06	7.53	7.58	600633
2014-12-09	7.46	7.86	7.46	7.78	416430
2014-12-10	7.75	7.97	7.75	7.85	531333
2014-12-11	7.80	8.00	7.80	7.85	450060
2014-12-12	7.66	8.53	7.66	8.35	944202
2014-12-15	8.48	8.50	8.20	8.38	820827
2014-12-16	8.00	8.43	8.00	8.35	627450
2014-12-17	8.35	8.72	8.07	8.62	445974
2014-12-18	8.92	9.33	8.58	9.29	1867944
2014-12-19	9.24	10.33	9.24	10.06	2824041
2014-12-22	10.01	10.41	9.27	10.32	1431285
2014-12-23	10.41	10.41	10.14	10.31	558180
2014-12-24	10.40	10.71	10.25	10.68	673986
2014-12-26	10.72	10.82	10.46	10.67	505596
2014-12-29	10.63	10.83	10.43	10.46	423954
2014-12-30	10.44	10.77	10.36	10.65	607284
2014-12-31	10.73	11.13	10.55	10.94	748617
2015-01-02	10.98	11.15	10.77	11.03	795090
2015-01-05	10.95	11.04	10.43	10.58	735324
2015-01-06	10.29	10.33	9.67	9.99	1229235
2015-01-07	10.27	10.75	9.94	10.70	644373
2015-01-08	10.59	11.45	10.59	11.32	910008
2015-01-09	11.26	11.62	11.21	11.54	619062
2015-01-12	11.48	11.83	11.20	11.79	582183
2015-01-13	11.92	12.22	11.55	11.71	656199
2015-01-14	11.54	11.78	11.24	11.39	695487
2015-01-15	11.43	11.52	10.47	10.53	472041
2015-01-16	10.52	11.21	10.29	11.19	484932
2015-01-20	11.19	11.59	10.87	11.42	260097
2015-01-21	11.39	11.42	10.73	10.75	352929
2015-01-22	10.84	11.30	10.62	11.29	370512
2015-01-23	11.26	11.64	11.20	11.45	227055
2015-01-26	11.39	11.66	11.21	11.54	192588
2015-01-27	11.34	11.50	11.18	11.32	171837
2015-01-28	11.43	11.43	10.86	10.92	139149
2015-01-29	10.89	11.50	10.74	11.43	135855
2015-01-30	11.37	11.50	10.86	10.99	224970
2015-02-02	11.01	11.01	10.66	10.95	157995
2015-02-03	11.02	11.27	10.83	11.25	151452
2015-02-04	11.18	11.57	11.13	11.41	264486
2015-02-05	11.50	11.90	11.50	11.85	260550
2015-02-06	11.84	12.08	11.61	11.63	270180
2015-02-09	11.61	11.69	11.44	11.61	142434
2015-02-10	11.76	12.39	11.66	12.02	536685
2015-02-11	12.03	12.17	11.55	11.76	228363
2015-02-12	11.93	12.39	11.64	12.25	199536
2015-02-13	12.32	12.83	12.28	12.45	468630
2015-02-17	12.46	12.65	12.23	12.48	494304
2015-02-18	11.92	11.92	9.59	10.13	3382572
2015-02-19	10.21	10.51	10.05	10.30	687939
2015-02-20	10.24	10.38	9.93	9.96	1766715
2015-02-23	9.96	10.02	9.62	9.96	873207
2015-02-24	10.11	10.23	9.91	10.17	390027
2015-02-25	10.20	10.55	10.12	10.38	540696
2015-02-26	10.42	10.50	10.19	10.33	311991
2015-02-27	10.32	10.50	10.25	10.30	395559
2015-03-02	10.26	10.50	10.10	10.50	252519
2015-03-03	10.42	10.50	10.04	10.39	443238
2015-03-04	10.30	10.38	9.98	10.11	467835
2015-03-05	10.10	10.27	10.07	10.17	412380
2015-03-06	10.10	10.29	9.96	10.08	439440
2015-03-09	10.19	10.66	10.04	10.12	646230
2015-03-10	10.01	10.10	9.74	9.87	526953
2015-03-11	9.90	10.41	9.89	10.14	762885
2015-03-12	10.21	10.28	9.97	10.17	337476
2015-03-13	10.09	10.18	9.77	9.92	602895
2015-03-16	9.98	10.08	9.72	9.94	210534
2015-03-17	9.90	9.97	9.74	9.84	188244
2015-03-18	9.83	10.13	9.78	9.96	265323
2015-03-19	9.91	10.09	9.88	9.91	153615
2015-03-20	9.98	10.00	9.75	9.97	308730
2015-03-23	9.98	10.07	9.85	9.99	243225
2015-03-24	9.97	10.15	9.79	9.87	303684
2015-03-25	9.87	9.89	9.10	9.13	393360
2015-03-26	9.05	9.39	8.92	9.28	366576
2015-03-27	9.30	9.49	9.06	9.08	349167
2015-03-30	9.16	9.26	8.87	8.98	274365
2015-03-31	8.96	8.96	8.50	8.55	409092
2015-04-01	8.44	8.48	7.95	8.23	724962
2015-04-02	8.15	8.39	8.15	8.25	258138
2015-04-06	8.15	8.46	8.15	8.22	298920
2015-04-07	8.24	8.65	8.13	8.45	282966
2015-04-08	8.50	8.88	8.50	8.72	250011
2015-04-09	8.66	9.05	8.54	8.93	265746
2015-04-10	8.96	9.28	8.90	9.17	266877
2015-04-13	9.16	9.41	9.04	9.08	341667
2015-04-14	9.06	9.07	8.72	8.77	166026
2015-04-15	8.82	9.33	8.71	9.28	359406
2015-04-16	9.25	9.31	8.82	8.91	238530
2015-04-17	8.78	8.87	8.42	8.56	240231
2015-04-20	8.65	9.03	8.59	8.90	195213
2015-04-21	9.00	9.49	8.91	9.20	307425
2015-04-22	9.21	9.32	9.09	9.14	158166
2015-04-23	9.07	9.63	8.92	9.44	308586
2015-04-24	9.43	9.49	9.20	9.42	228645
2015-04-27	9.42	9.71	9.40	9.51	281700
2015-04-28	9.47	9.81	9.37	9.68	237969
2015-04-29	9.57	9.85	9.57	9.76	251475
2015-04-30	9.72	9.79	9.49	9.58	295092
2015-05-01	9.67	9.79	9.42	9.73	176196
2015-05-04	9.71	9.98	9.57	9.69	238956
2015-05-05	9.62	9.58	9.00	9.15	719394
2015-05-06	9.15	9.28	8.74	8.89	402762
2015-05-07	5.95	7.17	5.72	6.69	7347162
2015-05-08	6.74	6.80	6.41	6.62	1177242
2015-05-11	6.60	6.93	6.36	6.50	873708
2015-05-12	6.49	6.60	6.22	6.43	1187553
2015-05-13	6.45	6.57	6.36	6.42	619800
2015-05-14	6.49	6.66	6.32	6.57	649782
2015-05-15	6.56	6.57	6.40	6.53	422601
2015-05-18	6.50	6.81	6.41	6.77	398838
2015-05-19	6.84	7.10	6.76	6.98	539067
2015-05-20	6.98	7.24	6.87	7.16	603393
2015-05-21	7.13	7.22	6.75	6.77	818370
2015-05-22	6.76	6.84	6.46	6.75	1084527
2015-05-26	6.66	6.75	6.54	6.68	681414
2015-05-27	6.70	6.72	6.57	6.69	445599
2015-05-28	6.68	6.77	6.61	6.72	378420
2015-05-29	6.73	6.73	6.59	6.73	547476
2015-06-01	6.75	6.75	6.55	6.57	613779
2015-06-02	6.55	6.73	6.43	6.69	730137
2015-06-03	6.70	6.98	6.60	6.96	603006
2015-06-04	6.90	7.01	6.73	6.84	433626
2015-06-05	6.79	7.18	6.77	7.15	400839
2015-06-08	7.16	7.27	7.05	7.20	391284
2015-06-09	7.18	7.23	6.95	7.09	404649
2015-06-10	7.14	7.34	7.10	7.18	374250
2015-06-11	7.22	7.36	7.18	7.23	343425
2015-06-12	7.20	7.52	7.13	7.49	362706
2015-06-15	7.48	7.61	7.29	7.59	603852
2015-06-16	7.54	7.67	7.37	7.60	390207
2015-06-17	7.65	7.74	7.51	7.57	378261
2015-06-18	7.57	7.78	7.47	7.62	619188
2015-06-19	7.60	7.74	7.45	7.61	409209
2015-06-22	7.71	8.07	7.62	7.91	478548
2015-06-23	7.91	8.23	7.87	8.22	718125
2015-06-24	8.22	8.28	7.81	7.91	1106286
2015-06-25	7.98	7.98	7.74	7.91	584454
2015-06-26	7.93	7.95	7.50	7.70	2136018
2015-06-29	7.60	7.68	7.34	7.37	1296177
2015-06-30	7.42	7.52	7.31	7.36	477744
2015-07-01	7.49	7.65	7.34	7.44	866919
2015-07-02	7.44	7.44	7.18	7.27	442167
2015-07-06	7.19	7.34	6.98	7.14	930741
2015-07-07	7.13	7.43	6.92	7.25	447420
2015-07-08	7.17	7.32	7.14	7.30	226629
2015-07-09	7.43	7.99	7.43	7.81	501255
2015-07-10	7.97	8.10	7.88	8.00	340404
2015-07-13	8.04	8.13	7.90	8.01	365538
2015-07-14	8.02	8.21	7.94	8.09	367269
2015-07-15	8.13	8.13	7.81	7.96	533949
2015-07-16	8.02	8.18	7.85	7.89	238869
2015-07-17	7.92	8.07	7.76	7.98	839634
2015-07-20	8.02	8.06	7.50	7.53	1292853
2015-07-21	7.51	7.67	7.31	7.56	789537
2015-07-22	7.49	7.69	7.44	7.58	384426
2015-07-23	7.65	8.23	7.65	7.97	372099
2015-07-24	7.98	8.08	7.70	7.80	256341
2015-07-27	7.76	7.97	7.55	7.61	273141
2015-07-28	7.68	7.80	7.44	7.46	507957
2015-07-29	7.49	7.61	7.10	7.10	298518
2015-07-30	7.10	7.13	6.87	7.01	534372
2015-07-31	7.04	7.15	6.91	6.93	482097
2015-08-03	7.00	7.08	6.73	6.75	402990
2015-08-04	6.76	6.91	6.59	6.67	523905
2015-08-05	6.75	7.12	6.66	7.06	551733
2015-08-06	7.05	7.06	6.68	6.88	612300
2015-08-07	7.70	8.28	7.24	7.84	1106595
2015-08-10	7.89	8.01	7.61	7.72	532878
2015-08-11	7.43	7.89	7.43	7.65	388593
2015-08-12	7.63	7.76	7.29	7.51	703092
2015-08-13	7.53	7.82	7.45	7.66	290013
2015-08-14	7.64	7.88	7.57	7.83	274938
2015-08-17	7.82	8.12	7.67	8.02	688503
2015-08-18	7.99	8.13	7.69	7.99	486702
2015-08-19	7.95	8.10	7.75	7.94	322569
2015-08-20	7.84	7.88	7.28	7.52	650958
2015-08-21	7.40	7.40	6.82	7.05	508155
2015-08-24	6.69	7.09	6.47	6.66	1072272
2015-08-25	7.13	7.13	6.42	6.46	463131
2015-08-26	6.61	6.65	6.38	6.55	539652
2015-08-27	6.67	6.71	6.46	6.67	477612
2015-08-28	6.60	6.70	6.49	6.64	420393
2015-08-31	6.58	6.68	6.53	6.60	712293
2015-09-01	6.43	6.76	6.41	6.53	862788
2015-09-02	6.63	6.68	6.41	6.66	739623
2015-09-03	6.65	6.70	6.54	6.65	383472
2015-09-04	6.53	6.74	6.53	6.56	235665
2015-09-08	6.71	6.76	6.56	6.69	685323
2015-09-09	6.77	6.81	6.53	6.57	509892
2015-09-10	6.02	6.23	5.75	5.89	2483577
2015-09-11	5.78	6.01	5.70	5.99	919392
2015-09-14	5.99	5.99	5.68	5.84	523197
2015-09-15	5.83	5.90	5.72	5.87	323142
2015-09-16	5.92	6.13	5.77	5.96	363276
2015-09-17	5.94	6.30	5.94	6.21	582375
2015-09-18	6.12	6.34	5.99	6.23	1543761
2015-09-21	6.30	6.42	6.08	6.17	526089
2015-09-22	6.08	6.15	5.86	5.99	524517
2015-09-23	6.02	6.02	5.77	5.92	381048
2015-09-24	5.87	5.98	5.77	5.93	338463
2015-09-25	6.00	6.07	5.56	5.70	542931
2015-09-28	5.65	5.69	5.43	5.46	593562
2015-09-29	5.37	5.66	5.01	5.07	745569
2015-09-30	5.14	5.21	4.86	5.19	940512
2015-10-01	5.18	5.23	4.87	5.02	649587
2015-10-02	4.97	5.22	4.86	5.20	651798
2015-10-05	5.23	5.34	5.12	5.32	507411
2015-10-06	5.29	5.31	5.10	5.25	409023
2015-10-07	5.28	5.60	5.09	5.50	574365
2015-10-08	5.50	5.71	5.32	5.50	502641
2015-10-09	5.49	5.55	5.33	5.38	251880
2015-10-12	5.37	5.49	5.24	5.33	433236
2015-10-13	5.29	5.42	5.16	5.20	329133
2015-10-14	5.30	5.30	5.06	5.12	272193
2015-10-15	5.16	5.87	5.00	5.47	488979
2015-10-16	5.48	5.63	5.38	5.58	309615
2015-10-19	5.55	5.73	5.37	5.53	451995
2015-10-20	5.52	5.63	5.26	5.50	378297
2015-10-21	5.53	5.53	5.10	5.28	399867
2015-10-22	5.33	5.37	5.01	5.19	405858
2015-10-23	5.26	5.36	5.00	5.34	169521
2015-10-26	5.33	5.33	5.13	5.20	205500
2015-10-27	5.27	5.28	5.01	5.16	503613
2015-10-28	5.17	5.42	5.02	5.31	265260
2015-10-29	5.27	5.33	5.04	5.13	280020
2015-10-30	5.13	5.47	5.12	5.32	391443
2015-11-02	5.32	5.62	5.10	5.51	389940
2015-11-03	5.48	5.80	5.46	5.75	333576
2015-11-04	5.72	5.99	5.51	5.69	576333
2015-11-05	5.65	5.66	5.12	5.17	818853
2015-11-06	5.63	6.00	5.61	5.64	1704501
2015-11-09	5.66	5.73	5.40	5.58	650142
2015-11-10	5.54	5.56	5.31	5.50	527481
2015-11-11	5.52	5.64	5.34	5.53	328227
2015-11-12	5.45	5.54	5.29	5.40	419175
2015-11-13	5.37	5.53	5.15	5.23	544842
2015-11-16	5.22	5.55	5.10	5.49	679395
2015-11-17	5.51	5.51	5.26	5.40	397383
2015-11-18	5.44	5.53	5.22	5.48	311598
2015-11-19	5.49	5.56	5.38	5.55	435534
2015-11-20	5.58	5.70	5.53	5.61	508401
2015-11-23	5.62	5.67	5.48	5.61	333834
2015-11-24	5.57	5.95	5.49	5.90	696087
2015-11-25	5.90	5.94	5.82	5.91	223914
2015-11-27	5.91	6.00	5.76	5.80	120102
2015-11-30	5.81	6.01	5.50	5.95	389808
2015-12-01	5.98	5.98	5.67	5.93	324675
2015-12-02	5.91	6.05	5.77	5.81	244542
2015-12-03	5.85	5.86	5.55	5.62	214707
2015-12-04	5.62	5.69	5.50	5.60	287430
2015-12-07	5.54	5.67	5.37	5.47	326127
2015-12-08	5.44	5.63	5.32	5.57	401271
2015-12-09	5.56	5.76	5.48	5.50	255825
2015-12-10	5.51	5.76	5.33	5.66	368076
2015-12-11	5.57	5.63	5.37	5.48	401175
2015-12-14	5.47	5.49	5.22	5.42	351261
2015-12-15	5.49	5.54	5.30	5.53	353124
2015-12-16	5.66	5.78	5.61	5.73	387816
2015-12-17	5.75	5.80	5.47	5.72	376626
2015-12-18	5.68	5.83	5.55	5.79	465906
2015-12-21	5.67	5.89	5.58	5.83	372384
2015-12-22	5.78	5.99	5.77	5.98	281634
2015-12-23	6.01	6.23	5.98	6.20	212034
2015-12-24	6.21	6.37	6.21	6.34	129942
2015-12-28	6.29	6.40	6.19	6.36	367542
2015-12-29	6.42	6.49	6.26	6.41	340500
2015-12-30	6.41	6.45	6.34	6.39	231723
2015-12-31	6.36	6.37	6.19	6.27	240480
2016-01-04	6.14	6.33	5.98	6.06	587853
2016-01-05	6.07	6.21	5.96	6.04	477885
2016-01-06	5.94	6.14	5.91	6.07	384915
2016-01-07	5.95	5.99	5.64	5.67	374604
2016-01-08	5.71	5.74	5.40	5.43	509511
2016-01-11	5.48	5.59	5.27	5.54	289317
2016-01-12	5.60	5.74	5.60	5.71	504612
2016-01-13	5.88	6.08	5.83	6.00	590631
2016-01-14	6.03	6.59	5.94	6.58	540378
2016-01-15	6.33	6.43	5.97	6.22	641796
2016-01-19	6.30	6.50	5.73	5.87	479418
2016-01-20	5.74	6.06	5.28	5.94	1381416
2016-01-21	6.00	6.05	5.71	5.79	513966
2016-01-22	5.94	6.17	5.88	6.12	375387
2016-01-25	6.08	6.08	5.81	5.91	367593
2016-01-26	6.00	6.07	5.70	5.93	394509
2016-01-27	5.88	5.89	5.62	5.67	293187
2016-01-28	5.74	5.74	5.49	5.66	364149
2016-01-29	5.68	6.30	5.68	6.27	315981
2016-02-01	6.22	6.40	6.00	6.24	463617
2016-02-02	6.15	6.15	5.82	5.84	318336
2016-02-03	5.92	5.93	5.62	5.85	364266
2016-02-04	5.85	5.97	5.60	5.67	295548
2016-02-05	5.59	5.65	4.88	4.88	638109
2016-02-08	4.75	4.94	4.63	4.91	456003
2016-02-09	4.83	4.96	4.42	4.54	800394
2016-02-10	4.57	4.90	4.53	4.63	472098
2016-02-11	4.51	4.81	4.50	4.61	514131
2016-02-12	5.31	5.56	4.83	5.39	1584288
2016-02-16	5.50	5.74	5.36	5.67	694014
2016-02-17	5.70	5.80	5.55	5.62	455031
2016-02-18	5.62	5.77	5.53	5.74	470013
2016-02-19	5.72	5.87	5.53	5.75	1018485
2016-02-22	5.82	6.03	5.78	5.91	635607
2016-02-23	5.84	6.00	5.84	5.94	550122
2016-02-24	5.87	6.07	5.69	6.04	367887
2016-02-25	6.12	6.13	5.86	6.08	386163
2016-02-26	6.11	6.29	5.84	6.23	507513
2016-02-29	6.21	6.32	6.04	6.14	469719
2016-03-01	6.21	6.37	6.06	6.29	622938
2016-03-02	6.27	6.49	6.15	6.29	797259
2016-03-03	6.40	6.44	6.04	6.27	879885
2016-03-04	6.28	6.62	6.15	6.28	742878
2016-03-07	6.20	6.54	6.20	6.40	491385
2016-03-08	6.36	6.47	6.22	6.40	395373
2016-03-09	6.32	6.33	6.06	6.20	542673
2016-03-10	6.21	6.26	5.93	6.20	431247
2016-03-11	6.14	6.15	5.97	6.07	431133
2016-03-14	6.07	6.11	5.79	6.06	723621
2016-03-15	6.02	6.02	5.71	5.83	423963
2016-03-16	5.81	5.91	5.71	5.72	288669
2016-03-17	5.75	6.03	5.73	6.01	350508
2016-03-18	6.05	6.27	6.00	6.25	632619
2016-03-21	6.27	6.39	6.23	6.30	516156
2016-03-22	6.23	6.38	6.15	6.26	358278
2016-03-23	6.24	6.28	5.93	5.96	268683
2016-03-24	5.91	6.02	5.75	5.89	335931
2016-03-28	5.93	5.93	5.68	5.76	70983
2016-03-29	5.84	6.07	5.72	6.05	366777
2016-03-30	5.87	6.24	5.87	6.15	498138
2016-03-31	6.15	6.20	6.01	6.15	329340
2016-04-01	6.01	6.22	6.01	6.11	196164
2016-04-04	6.07	6.20	5.92	6.12	576498
2016-04-05	6.07	6.10	5.92	5.95	381768
2016-04-06	5.93	6.07	5.84	6.03	323148
2016-04-07	5.96	5.96	5.85	5.91	423303
2016-04-08	5.98	6.01	5.78	5.86	295800
2016-04-11	5.97	6.06	5.88	5.91	397584
2016-04-12	5.89	6.01	5.70	5.90	489579
2016-04-13	5.95	6.25	5.91	6.23	299634
2016-04-14	6.23	6.38	6.17	6.34	570690
2016-04-15	6.31	6.57	6.24	6.54	383973
2016-04-18	6.49	6.65	6.48	6.58	250188
2016-04-19	6.62	6.64	6.38	6.44	181911
2016-04-20	6.43	6.50	6.39	6.42	111894
2016-04-21	6.47	6.56	6.39	6.46	298410
2016-04-22	6.45	6.60	6.45	6.55	171414
2016-04-25	6.54	6.63	6.41	6.50	227034
2016-04-26	6.53	6.63	6.43	6.51	443439
2016-04-27	6.55	6.64	6.28	6.58	330225
2016-04-28	6.56	6.80	6.50	6.53	406398
2016-04-29	6.50	6.52	6.29	6.38	253254
2016-05-02	6.46	6.72	6.30	6.65	430290
2016-05-03	6.56	6.65	6.36	6.44	373353
2016-05-04	6.39	6.55	6.25	6.35	355680
2016-05-05	6.73	7.48	6.71	7.01	1258455
2016-05-06	6.88	7.05	6.75	6.84	925758
2016-05-09	6.86	6.99	6.82	6.87	825084
2016-05-10	6.87	7.29	6.87	7.23	880173
2016-05-11	7.25	7.33	7.07	7.09	241089
2016-05-12	7.12	7.26	7.00	7.25	629571
2016-05-13	7.22	7.45	7.22	7.41	316218
2016-05-16	7.45	7.66	7.45	7.54	382815
2016-05-17	7.36	7.65	7.33	7.48	451494
2016-05-18	7.43	7.76	7.43	7.66	371061
2016-05-19	7.61	7.75	7.42	7.45	375858
2016-05-20	7.50	7.70	7.49	7.68	247311
2016-05-23	7.62	7.83	7.62	7.70	311841
2016-05-24	7.77	7.96	7.71	7.94	413379
2016-05-25	8.00	8.00	7.80	7.81	264468
2016-05-26	7.85	7.99	7.76	7.94	329439
2016-05-27	7.91	8.00	7.80	8.00	332286
2016-05-31	7.91	8.13	7.84	8.11	882957
2016-06-01	8.08	8.55	8.06	8.42	1303680
2016-06-02	8.35	8.67	8.18	8.59	652887
2016-06-03	8.47	8.65	8.31	8.54	463812
2016-06-06	8.53	8.67	8.53	8.62	313617
2016-06-07	8.60	8.67	8.57	8.62	319101
2016-06-08	8.65	8.68	8.58	8.63	514158
2016-06-09	8.63	8.67	8.50	8.66	403077
2016-06-10	8.66	8.71	8.41	8.41	546837
2016-06-13	8.35	8.60	8.35	8.45	300861
2016-06-14	8.45	8.56	8.43	8.50	219462
2016-06-15	8.51	8.65	8.51	8.60	241998
2016-06-16	8.51	8.66	8.45	8.63	233223
2016-06-17	8.64	8.65	8.16	8.28	435033
2016-06-20	8.40	8.65	8.36	8.52	238179
2016-06-21	8.55	8.62	8.40	8.55	189651
2016-06-22	8.55	8.61	8.36	8.40	200472
2016-06-23	8.48	8.58	8.44	8.56	216795
2016-06-24	8.20	8.33	7.74	7.95	1391856
2016-06-27	7.93	7.93	7.18	7.41	982581
2016-06-28	7.52	7.69	7.48	7.56	268584
2016-06-29	7.67	7.89	7.59	7.86	235311
2016-06-30	7.95	8.01	7.76	8.01	352458
2016-07-01	7.99	8.32	7.99	8.24	330627
2016-07-05	8.26	8.26	7.36	8.09	320385
2016-07-06	8.01	8.17	7.45	8.05	397263
2016-07-07	8.11	8.23	7.96	8.09	300030
2016-07-08	8.17	8.39	8.15	8.35	373518
2016-07-11	8.40	8.49	8.22	8.30	524631
2016-07-12	8.37	8.41	7.52	8.35	205194
2016-07-13	8.29	8.42	8.25	8.42	299061
2016-07-14	8.49	8.55	8.35	8.44	232368
2016-07-15	8.52	8.52	8.28	8.45	174873
2016-07-18	8.48	8.53	8.40	8.47	277773
2016-07-19	8.47	8.53	8.34	8.40	383118
2016-07-20	8.47	8.64	8.34	8.53	225432
2016-07-21	8.52	8.55	8.26	8.38	394317
2016-07-22	8.42	8.52	8.26	8.47	335907
2016-07-25	8.48	8.59	8.40	8.49	162072
2016-07-26	8.50	8.58	8.43	8.48	124524
2016-07-27	8.54	8.60	8.38	8.57	158190
2016-07-28	8.58	8.67	8.54	8.61	187905
2016-07-29	8.63	8.64	8.40	8.56	168060
2016-08-01	8.61	8.68	8.40	8.63	374253
2016-08-02	8.64	8.66	7.90	8.44	182754
2016-08-03	8.42	8.57	8.32	8.52	195048
2016-08-04	8.54	8.59	8.44	8.45	155421
2016-08-05	8.48	8.60	8.17	8.54	366987
2016-08-08	8.60	8.66	8.47	8.57	358353
2016-08-09	8.54	8.69	8.51	8.67	633387
2016-08-10	9.17	9.48	8.78	9.11	3687522
2016-08-11	9.16	9.33	9.00	9.13	974946
2016-08-12	9.16	9.40	9.04	9.33	1150956
2016-08-15	9.31	9.37	9.13	9.27	666381
2016-08-16	9.22	9.23	9.14	9.16	688437
2016-08-17	9.13	9.20	9.03	9.12	266607
2016-08-18	9.08	9.25	8.71	9.24	350421
2016-08-19	9.22	9.59	9.12	9.48	948345
2016-08-22	9.44	9.54	9.26	9.35	534663
2016-08-23	9.37	9.54	9.34	9.40	572115
2016-08-24	9.40	9.60	9.38	9.46	735864
2016-08-25	9.42	9.69	9.42	9.57	626313
2016-08-26	9.64	9.79	9.60	9.66	701700
2016-08-29	9.65	9.80	9.55	9.69	478491
2016-08-30	9.62	9.90	9.62	9.89	1457865
2016-08-31	9.82	9.95	9.70	9.85	1229499
2016-09-01	9.83	9.97	9.78	9.91	299676
2016-09-02	9.90	10.08	9.83	10.07	547305
2016-09-06	10.01	10.10	9.97	10.00	471696
2016-09-07	10.00	10.07	9.94	10.06	365370
2016-09-08	10.00	10.07	9.98	10.03	461265
2016-09-09	9.96	9.97	9.61	9.61	474327
2016-09-12	9.52	9.67	9.42	9.63	448638
2016-09-13	9.52	9.59	9.37	9.44	310044
2016-09-14	9.44	9.66	9.34	9.57	356184
2016-09-15	9.56	9.73	9.56	9.67	252993
2016-09-16	9.69	9.80	9.57	9.73	585147
2016-09-19	9.76	9.93	9.75	9.87	377196
2016-09-20	9.93	9.93	9.71	9.83	229866
2016-09-21	9.84	10.17	9.84	10.08	442224
2016-09-22	10.21	10.21	10.00	10.11	303528
2016-09-23	10.07	10.14	9.95	9.98	223623
2016-09-26	9.92	10.00	9.85	9.95	125796
2016-09-27	9.95	10.03	9.88	10.00	206037
2016-09-28	10.02	10.04	9.95	10.04	179331
2016-09-29	10.03	10.03	9.79	9.86	168543
2016-09-30	9.87	10.10	9.85	10.03	251820
2016-10-03	9.95	10.18	9.94	10.04	187686
2016-10-04	10.04	10.04	9.85	9.98	250308
2016-10-05	9.96	10.07	9.92	10.06	235155
2016-10-06	10.05	10.06	9.79	9.91	238635
2016-10-07	9.90	10.00	9.85	9.98	203553
2016-10-10	10.14	10.30	10.04	10.09	368391
2016-10-11	10.03	10.03	9.57	9.71	267039
2016-10-12	9.68	9.68	9.38	9.58	333771
2016-10-13	9.50	9.73	9.29	9.69	207597
2016-10-14	9.68	10.07	9.55	9.63	180222
2016-10-17	9.62	9.62	9.50	9.52	101415
2016-10-18	9.65	9.65	9.50	9.52	146334
2016-10-19	9.48	9.80	9.42	9.53	148560
2016-10-20	9.50	9.57	9.33	9.50	192930
2016-10-21	9.47	9.70	9.23	9.57	265044
2016-10-24	9.65	9.70	9.32	9.55	146136
2016-10-25	9.50	9.65	9.38	9.53	229395
2016-10-26	9.45	9.60	9.38	9.47	178554
2016-10-27	9.45	9.63	9.38	9.38	124035
2016-10-28	9.42	9.62	9.35	9.38	120459
2016-10-31	9.47	9.58	9.42	9.52	276291
2016-11-01	9.53	9.67	9.42	9.53	173667
2016-11-02	9.47	9.57	9.37	9.43	240717
2016-11-03	9.43	9.68	8.15	9.62	503241
2016-11-04	9.92	9.93	9.37	9.62	1877016
2016-11-07	8.97	10.68	8.67	9.73	3901674
2016-11-08	9.78	9.93	9.00	9.80	1366038
2016-11-09	9.62	10.12	9.30	9.87	1071699
2016-11-10	9.97	10.08	9.78	10.00	1254732
2016-11-11	9.97	10.50	9.73	10.30	1962600
2016-11-14	10.33	10.50	10.12	10.32	1711758
2016-11-15	10.27	10.35	10.27	10.28	1223499
2016-11-16	10.22	10.30	10.22	10.23	415431
2016-11-17	10.23	10.35	10.17	10.27	995028
2016-11-18	10.27	10.32	10.22	10.32	293532
2016-11-21	10.28	10.33	10.23	10.30	498729
2016-11-22	10.23	10.37	10.07	10.37	1002477
2016-11-23	10.33	10.38	10.18	10.23	1190547
2016-11-25	10.22	10.30	10.17	10.23	416928
2016-11-28	10.23	10.25	10.10	10.17	450753
2016-11-29	10.13	10.18	9.93	9.98	1640793
2016-11-30	10.07	10.07	9.72	9.73	729015
2016-12-01	9.78	9.78	9.01	9.12	1025895
2016-12-02	9.03	9.17	8.80	9.08	904074
2016-12-05	9.17	9.20	8.95	9.20	1806549
2016-12-06	9.27	9.27	9.02	9.08	532221
2016-12-07	9.08	9.12	8.83	8.97	652818
2016-12-08	9.02	9.30	8.85	9.27	722358
2016-12-09	9.32	9.38	8.98	9.00	255567
2016-12-12	8.95	9.07	8.83	8.90	810804
2016-12-13	8.95	9.22	8.92	9.00	622359
2016-12-14	8.97	9.05	8.68	8.72	403983
2016-12-15	8.77	8.88	8.37	8.40	931665
2016-12-16	8.43	8.45	8.25	8.43	821592
2016-12-19	8.28	8.80	8.27	8.78	1109937
2016-12-20	8.75	8.93	8.68	8.85	860634
2016-12-21	8.90	9.28	8.53	8.85	1282080
2016-12-22	8.82	8.93	8.35	8.52	807645
2016-12-23	8.52	8.65	8.50	8.60	294663
2016-12-27	8.62	8.78	8.55	8.67	428961
2016-12-28	8.65	8.69	8.45	8.58	226401
2016-12-29	8.60	8.82	8.60	8.82	280467
2016-12-30	8.85	8.98	8.65	8.93	565083
2017-01-03	8.98	9.13	8.90	9.08	1107816
2017-01-04	9.10	9.10	8.85	9.02	493002
2017-01-05	8.98	9.07	8.87	8.92	282096
2017-01-06	9.00	9.03	8.90	8.92	376353
2017-01-09	8.93	9.10	8.82	8.95	1829352
2017-01-10	8.98	9.42	8.85	9.18	1405338
2017-01-11	9.18	9.41	9.17	9.27	545907
2017-01-12	9.23	9.33	8.95	9.28	469935
2017-01-13	9.32	9.77	9.32	9.70	843204
2017-01-17	9.60	9.83	9.48	9.73	1226889
2017-01-18	9.73	9.85	9.60	9.75	1205292
2017-01-19	9.77	9.82	9.67	9.75	493743
2017-01-20	9.75	9.85	9.70	9.82	449883
2017-01-23	9.78	9.92	9.73	9.87	549450
2017-01-24	9.88	10.05	9.87	10.00	1407963
2017-01-25	10.08	10.17	9.90	9.92	2177286
2017-01-26	9.88	9.93	9.75	9.92	615258
2017-01-27	9.90	9.98	9.82	9.85	350010
2017-01-30	9.78	9.92	9.62	9.88	466914
2017-01-31	9.83	9.98	9.73	9.97	460668
2017-02-01	10.03	10.03	9.82	9.83	351516
2017-02-02	9.82	9.92	9.75	9.83	213642
2017-02-03	9.85	9.93	9.75	9.87	534261
2017-02-06	9.87	10.18	9.80	10.13	1064538
2017-02-07	10.18	10.38	10.05	10.33	2017329
2017-02-08	10.40	10.40	10.03	10.08	1048803
2017-02-09	10.28	10.28	9.23	9.57	3049506
2017-02-10	8.40	9.80	8.40	9.35	1568475
2017-02-13	9.27	9.43	8.95	9.39	1336152
2017-02-14	9.32	9.32	8.98	9.13	893865
2017-02-15	9.08	9.19	9.03	9.13	711495
2017-02-16	9.13	9.33	9.12	9.27	911100
2017-02-17	9.23	9.35	9.10	9.32	441828
2017-02-21	9.37	9.45	9.33	9.40	927771
2017-02-22	9.37	9.47	9.33	9.33	517782
2017-02-23	9.37	9.37	9.10	9.23	743541
2017-02-24	9.15	9.27	9.03	9.23	439755
2017-02-27	9.23	9.37	9.16	9.25	614424
2017-02-28	9.15	9.23	9.07	9.13	1019121
2017-03-01	9.22	9.32	9.08	9.28	595473
2017-03-02	9.22	9.41	9.18	9.33	1315857
2017-03-03	9.28	9.38	9.27	9.32	761961
2017-03-06	9.23	9.30	9.12	9.18	410436
2017-03-07	9.15	9.32	9.08	9.12	370404
2017-03-08	9.13	9.22	9.07	9.15	542274
2017-03-09	9.12	9.15	8.98	9.05	328215
2017-03-10	9.12	9.17	8.95	9.13	504888
2017-03-13	9.22	9.57	9.22	9.35	1734921
2017-03-14	9.27	9.43	9.27	9.32	693303
2017-03-15	9.32	9.55	9.27	9.48	1260387
2017-03-16	9.55	9.73	9.47	9.70	1270434
2017-03-17	9.75	9.92	9.75	9.83	3436899
2017-03-20	9.85	9.88	9.67	9.67	459306
2017-03-21	9.70	9.70	9.38	9.40	492948
2017-03-22	9.38	9.50	9.27	9.48	482217
2017-03-23	9.92	10.33	9.57	10.23	2008560
2017-03-24	10.27	10.35	10.20	10.32	1274472
2017-03-27	10.17	10.33	10.10	10.28	484095
2017-03-28	10.28	10.33	10.08	10.12	533724
2017-03-29	10.08	10.25	10.07	10.18	254346
2017-03-30	10.20	10.43	10.17	10.42	381249
2017-03-31	10.43	10.60	10.38	10.60	1113759
2017-04-03	10.63	10.75	10.39	10.43	1228059
2017-04-04	10.42	10.48	10.28	10.42	489861
2017-04-05	10.47	10.57	10.32	10.33	506580
2017-04-06	10.32	10.38	8.78	10.37	876051
2017-04-07	10.37	10.37	10.17	10.35	1020255
2017-04-10	10.33	10.43	10.29	10.35	434055
2017-04-11	10.33	10.42	10.27	10.32	284322
2017-04-12	10.28	10.32	10.13	10.27	354189
2017-04-13	10.32	10.43	10.15	10.15	473037
2017-04-17	10.17	10.28	10.17	10.27	167637
2017-04-18	10.23	10.38	10.22	10.37	736119
2017-04-19	10.33	10.53	10.33	10.43	853356
2017-04-20	10.48	10.50	10.37	10.45	621522
2017-04-21	10.42	10.48	10.38	10.43	571599
2017-04-24	10.50	10.53	10.38	10.45	275613
2017-04-25	10.53	10.53	10.45	10.47	280953
2017-04-26	10.48	10.53	10.43	10.45	338994
2017-04-27	10.50	10.52	10.38	10.42	518508
2017-04-28	10.43	10.55	10.18	10.47	573714
2017-05-01	10.48	10.72	10.45	10.67	930306
2017-05-02	10.73	10.73	10.63	10.65	952641
2017-05-03	10.68	10.68	10.58	10.65	596139
2017-05-04	10.65	10.68	10.60	10.63	883842
2017-05-05	11.67	11.82	11.25	11.73	5913216
2017-05-08	11.80	12.32	11.75	11.85	1548495
2017-05-09	11.72	11.75	11.56	11.67	3050289
2017-05-10	11.70	11.87	11.57	11.75	1360338
2017-05-11	11.68	11.83	11.68	11.80	999867
2017-05-12	11.75	11.88	11.67	11.72	654621
2017-05-15	11.80	12.02	11.80	11.92	1773882
2017-05-16	11.98	12.08	11.93	12.03	1276131
2017-05-17	11.98	11.98	11.68	11.68	1111983
2017-05-18	11.63	11.92	11.50	11.87	1550712
2017-05-19	11.88	12.13	11.88	11.98	2483136
2017-05-22	11.98	12.28	11.95	12.18	1487148
2017-05-23	12.22	12.30	12.12	12.20	918537
2017-05-24	12.20	12.33	12.07	12.22	937749
2017-05-25	12.23	12.33	12.16	12.27	609336
2017-05-26	12.23	12.33	12.17	12.22	424176
2017-05-30	12.20	12.20	11.95	12.17	537240
2017-05-31	12.18	12.32	11.92	12.12	933726
2017-06-01	12.17	12.17	11.95	12.08	1450095
2017-06-02	12.10	12.20	11.98	12.13	1092891
2017-06-05	12.12	12.12	11.90	12.10	910125
2017-06-06	12.05	12.19	11.97	12.12	931620
2017-06-07	12.12	12.17	11.80	12.12	646215
2017-06-08	12.13	12.17	11.97	12.13	561498
2017-06-09	12.13	12.17	11.32	11.62	993372
2017-06-12	11.52	11.77	11.20	11.68	981954
2017-06-13	11.70	12.08	11.40	12.08	970410
2017-06-14	12.17	12.18	11.85	12.08	922134
2017-06-15	12.02	12.02	11.78	11.92	637044
2017-06-16	11.87	12.02	11.77	11.95	1523943
2017-06-19	12.02	12.13	11.93	12.07	687933
2017-06-20	12.08	12.16	11.83	11.98	394347
2017-06-21	12.32	12.50	12.08	12.35	1649997
2017-06-22	12.37	12.38	12.24	12.27	660021
2017-06-23	12.28	12.57	11.90	12.57	4267668
2017-06-26	12.63	12.63	12.30	12.30	1288989
2017-06-27	12.22	12.43	12.02	12.08	878427
2017-06-28	12.15	12.52	12.07	12.42	961125
2017-06-29	12.37	12.38	11.98	12.20	518850
2017-06-30	12.23	12.47	12.10	12.40	547503
2017-07-03	12.45	12.45	12.17	12.27	482208
2017-07-05	12.27	12.43	12.18	12.40	525594
2017-07-06	12.35	12.45	11.82	12.40	473157
2017-07-07	12.42	12.58	12.30	12.55	450462
2017-07-10	12.53	12.70	12.50	12.50	869769
2017-07-11	12.53	12.93	12.53	12.92	972222
2017-07-12	13.00	13.05	12.87	13.00	425337
2017-07-13	13.03	13.05	12.70	12.82	526605
2017-07-14	12.88	12.95	12.55	12.87	592113
2017-07-17	12.93	12.95	12.80	12.85	243315
2017-07-18	12.85	12.93	12.58	12.93	702870
2017-07-19	12.93	13.07	12.93	13.07	1721211
2017-07-20	13.10	13.10	12.76	12.85	483624
2017-07-21	12.90	12.97	12.80	12.83	495279
2017-07-24	12.82	12.94	12.80	12.83	386910
2017-07-25	12.82	12.98	12.80	12.95	427689
2017-07-26	12.97	13.02	12.70	12.80	280665
2017-07-27	12.87	13.00	12.32	12.47	455736
2017-07-28	12.42	12.55	12.25	12.43	360744
2017-07-31	12.45	12.45	12.25	12.42	952326
2017-08-01	12.47	12.62	12.30	12.62	542712
2017-08-02	12.70	12.70	12.40	12.47	884244
2017-08-03	12.50	12.53	12.28	12.52	808260
2017-08-04	13.17	13.33	12.67	12.85	1432554
2017-08-07	12.87	13.12	12.57	12.60	465588
2017-08-08	12.55	12.72	12.37	12.43	457389
2017-08-09	12.32	12.48	12.15	12.25	700545
2017-08-10	12.22	12.27	11.85	11.88	747555
2017-08-11	11.88	11.99	11.87	11.95	698613
2017-08-14	12.08	12.37	12.05	12.37	436899
2017-08-15	12.37	12.67	12.18	12.60	520182
2017-08-16	12.60	12.97	12.57	12.85	1024041
2017-08-17	12.73	12.93	12.48	12.53	534672
2017-08-18	12.45	12.72	12.40	12.67	356937
2017-08-21	12.65	12.80	12.63	12.72	399798
2017-08-22	12.72	12.76	12.65	12.67	325950
2017-08-23	12.60	12.72	12.60	12.65	362118
2017-08-24	12.68	12.87	12.67	12.77	673494
2017-08-25	12.83	12.83	12.65	12.70	496071
2017-08-28	12.73	12.77	12.53	12.73	666549
2017-08-29	12.73	12.82	12.70	12.75	558636
2017-08-30	12.75	12.97	12.70	12.93	965670
2017-08-31	12.93	12.97	12.83	12.93	643848
2017-09-01	12.95	12.97	12.82	12.90	596340
2017-09-05	12.78	13.20	12.78	13.17	1128636
2017-09-06	13.10	13.13	12.93	13.02	758904
2017-09-07	13.02	13.05	12.78	12.97	632871
2017-09-08	12.97	13.25	12.95	13.15	965133
2017-09-11	13.17	13.20	13.05	13.12	1026912
2017-09-12	13.10	13.25	13.07	13.23	551667
2017-09-13	13.17	13.30	13.17	13.20	621951
2017-09-14	13.18	13.38	13.07	13.32	956550
2017-09-15	13.30	13.35	13.08	13.10	3286209
2017-09-18	13.13	13.55	13.13	13.48	1424427
2017-09-19	13.50	14.05	13.47	14.02	1874223
2017-09-20	14.05	14.15	13.88	14.02	820578
2017-09-21	13.98	14.35	13.98	14.00	1065801
2017-09-22	13.93	14.12	13.88	13.93	434196
2017-09-25	13.97	14.03	13.58	13.70	542460
2017-09-26	13.80	13.82	13.67	13.72	534936
2017-09-27	13.82	13.95	13.77	13.85	594036
2017-09-28	13.83	13.92	13.78	13.88	588411
2017-09-29	13.90	14.07	13.90	13.97	673503
2017-10-02	14.02	14.13	13.83	13.98	594636
2017-10-03	14.05	14.45	14.05	14.42	1298325
2017-10-04	14.40	14.51	14.32	14.42	648888
2017-10-05	14.47	14.47	14.33	14.47	488130
2017-10-06	14.42	14.58	14.33	14.57	674151
2017-10-09	14.57	14.73	14.53	14.63	842136
2017-10-10	14.73	14.75	14.45	14.53	548961
2017-10-11	14.60	14.70	14.57	14.63	488607
2017-10-12	14.63	14.98	14.62	14.95	947061
2017-10-13	14.98	15.07	14.75	14.93	520506
2017-10-16	14.93	15.03	14.80	14.88	354345
2017-10-17	14.92	14.92	14.77	14.77	238239
2017-10-18	14.85	14.87	14.70	14.80	1055472
2017-10-19	14.78	14.85	14.42	14.58	738402
2017-10-20	14.57	14.90	14.57	14.80	1064661
2017-10-23	14.83	14.92	14.75	14.80	921072
2017-10-24	14.83	14.90	14.78	14.78	422919
2017-10-25	14.78	14.98	14.78	14.92	960075
2017-10-26	14.88	14.97	14.57	14.60	569775
2017-10-27	14.72	14.83	14.58	14.75	698595
2017-10-30	14.82	14.82	14.48	14.53	664167
2017-10-31	14.58	14.68	14.47	14.53	1056405
2017-11-01	14.55	14.68	14.32	14.35	998220
2017-11-02	14.28	14.38	13.92	14.00	1404360
2017-11-03	15.40	17.23	14.85	16.23	4026333
2017-11-06	16.33	16.42	15.70	15.93	922725
2017-11-07	15.65	15.92	15.28	15.38	1192500
2017-11-08	15.42	16.33	15.42	16.12	857736
2017-11-09	15.95	16.02	15.62	15.70	666990
2017-11-10	15.68	16.27	15.45	16.27	869865
2017-11-13	16.27	16.33	16.02	16.15	628683
2017-11-14	16.07	16.25	15.97	16.22	522021
2017-11-15	16.10	16.23	15.98	16.08	611217
2017-11-16	16.17	17.33	16.17	17.30	1858443
2017-11-17	17.17	17.30	16.35	16.35	1461321
2017-11-20	16.40	17.40	16.28	17.37	1526397
2017-11-21	17.37	17.87	17.25	17.35	849129
2017-11-22	17.42	17.47	16.97	17.00	501210
2017-11-24	16.97	17.23	16.95	17.12	294600
2017-11-27	17.12	17.22	16.87	17.02	597426
2017-11-28	17.03	17.18	16.95	17.07	600621
2017-11-29	17.05	17.08	16.55	16.65	653973
2017-11-30	16.70	16.88	16.57	16.77	890703
2017-12-01	17.00	17.57	16.53	17.45	1280325
2017-12-04	17.58	17.61	15.82	15.85	1896870
2017-12-05	15.87	16.52	15.87	16.05	1083615
2017-12-06	16.20	16.74	16.17	16.52	966117
2017-12-07	16.58	17.25	16.00	16.10	2163033
2017-12-08	16.28	16.32	15.73	15.78	1328925
2017-12-11	15.83	15.93	15.67	15.90	1090098
2017-12-12	16.00	16.12	15.77	16.08	1022196
2017-12-13	16.07	16.38	15.87	16.08	890700
2017-12-14	16.07	16.22	15.83	15.87	408753
2017-12-15	15.85	16.03	15.70	15.92	1515381
2017-12-18	16.08	16.52	16.00	16.48	1377666
2017-12-19	16.47	16.63	16.18	16.28	908319
2017-12-20	16.42	16.43	16.23	16.30	565818
2017-12-21	16.32	16.52	16.13	16.50	431121
2017-12-22	16.47	16.48	15.90	16.00	480108
2017-12-26	15.97	16.22	15.85	16.00	669321
2017-12-27	16.00	16.15	15.78	16.05	738945
2017-12-28	16.12	16.20	16.00	16.07	345282
2017-12-29	16.08	16.22	15.90	16.18	563418
2018-01-02	16.18	16.33	15.95	16.33	937179
2018-01-03	16.32	16.65	16.20	16.62	801174
2018-01-04	16.73	16.93	16.55	16.92	680943
2018-01-05	16.93	17.22	16.82	17.13	553029
2018-01-08	17.13	17.47	16.85	17.42	601311
2018-01-09	17.52	17.65	17.22	17.38	580860
2018-01-10	17.28	17.45	17.02	17.32	522717
2018-01-11	17.37	17.58	17.03	17.40	417396
2018-01-12	17.45	17.48	17.18	17.35	494334
2018-01-16	17.52	17.95	17.08	17.10	661785
2018-01-17	17.28	17.75	16.95	17.63	765615
2018-01-18	17.63	17.65	17.27	17.60	459666
2018-01-19	17.72	18.39	17.72	18.08	1443090
2018-01-22	18.05	18.13	17.43	17.55	518748
2018-01-23	17.48	17.60	17.27	17.55	603045
2018-01-24	17.62	17.68	17.07	17.27	452628
2018-01-25	17.35	18.07	17.35	18.03	855213
2018-01-26	18.08	18.45	17.98	18.38	471132
2018-01-29	18.38	18.62	18.27	18.45	689136
2018-01-30	18.25	18.58	18.03	18.20	632598
2018-01-31	18.30	18.40	18.03	18.10	426501
2018-02-01	17.97	18.55	17.72	18.45	625986
2018-02-02	18.33	18.40	17.97	18.15	551769
2018-02-05	17.95	18.58	17.68	17.80	759303
2018-02-06	17.32	18.10	17.14	17.93	618441
2018-02-07	17.95	18.15	17.73	18.02	516612
2018-02-08	18.10	18.12	17.33	17.35	615168
2018-02-09	17.53	17.72	16.80	17.47	1115757
2018-02-12	17.60	18.12	17.17	17.97	1564164
2018-02-13	17.85	18.58	16.68	18.05	2544450
2018-02-14	18.00	18.20	17.04	17.32	1283331
2018-02-15	17.37	17.55	17.10	17.32	1795266
2018-02-16	17.28	18.93	16.98	18.77	4448106
2018-02-20	18.88	19.58	18.60	18.63	2227200
2018-02-21	18.67	19.65	18.67	19.27	1186017
2018-02-22	19.42	19.55	18.67	18.73	911835
2018-02-23	18.87	19.37	18.87	19.28	692610
2018-02-26	19.45	19.75	18.73	18.77	1296921
2018-02-27	18.80	19.32	18.60	18.62	842328
2018-02-28	18.78	19.22	18.53	18.72	1194501
2018-03-01	18.67	18.88	18.36	18.68	1051860
2018-03-02	18.62	19.33	18.27	19.23	1522467
2018-03-05	19.22	19.60	18.88	19.33	1002138
2018-03-06	19.38	19.68	19.27	19.68	813018
2018-03-07	19.52	19.85	19.35	19.58	758985
2018-03-08	19.70	20.02	19.63	19.77	765372
2018-03-09	19.93	20.00	19.20	19.40	906978
2018-03-12	19.53	19.67	19.35	19.55	638067
2018-03-13	19.62	19.70	18.92	19.22	885057
2018-03-14	19.40	19.50	18.99	19.38	698724
2018-03-15	19.35	19.67	19.25	19.60	772647
2018-03-16	19.67	19.85	19.48	19.67	1177518
2018-03-19	19.67	19.72	19.35	19.65	706020
2018-03-20	19.67	20.62	19.67	20.53	1349475
2018-03-21	20.58	21.15	20.40	20.98	1163079
2018-03-22	20.90	21.17	20.40	20.48	654669
2018-03-23	20.45	20.73	20.03	20.05	591348
2018-03-26	20.28	20.55	19.92	20.47	746691
2018-03-27	20.60	20.80	19.65	19.83	691341
2018-03-28	20.20	20.23	19.27	19.73	779973
2018-03-29	19.83	20.58	19.68	20.17	767010
2018-04-02	20.17	20.50	19.58	20.03	692916
2018-04-03	20.17	20.62	20.10	20.60	735468
2018-04-04	20.25	20.87	19.85	20.83	677931
2018-04-05	21.00	21.03	20.50	20.63	623229
2018-04-06	20.50	20.73	19.98	20.15	553347
2018-04-09	20.30	20.92	20.28	20.38	551175
2018-04-10	20.58	20.77	20.32	20.75	596706
2018-04-11	20.80	21.65	20.80	21.53	1222917
2018-04-12	21.68	21.98	21.55	21.73	681480
2018-04-13	21.85	21.98	21.40	21.65	423312
2018-04-16	21.85	22.12	21.73	21.92	613407
2018-04-17	22.07	22.75	22.05	22.45	1017591
2018-04-18	22.53	22.65	22.08	22.22	718962
2018-04-19	22.17	22.32	22.05	22.13	459705
2018-04-20	22.05	22.13	21.72	21.87	657321
2018-04-23	22.03	22.40	21.80	21.85	773079
2018-04-24	22.03	22.18	21.50	21.63	784668
2018-04-25	21.70	21.92	21.17	21.87	821124
2018-04-26	21.97	22.48	21.87	22.13	539874
2018-04-27	22.22	22.28	21.28	21.43	910341
2018-04-30	21.60	21.95	21.47	21.78	1519509
2018-05-01	22.17	22.57	20.87	22.43	2355930
2018-05-02	22.38	23.60	22.38	22.67	1525038
2018-05-03	22.58	23.05	22.37	22.80	1080810
2018-05-04	22.73	23.20	22.38	23.12	822252
2018-05-07	23.20	23.55	23.12	23.40	632436
2018-05-08	23.42	23.88	23.42	23.70	728328
2018-05-09	23.83	24.37	23.60	24.20	850689
2018-05-10	24.20	24.77	24.17	24.62	891429
2018-05-11	24.65	24.77	24.25	24.25	703143
2018-05-14	24.23	24.63	23.72	23.83	817908
2018-05-15	23.65	24.27	23.47	24.23	733767
2018-05-16	24.27	24.62	24.27	24.32	919206
2018-05-17	24.37	24.50	24.04	24.25	648432
2018-05-18	24.27	24.70	24.25	24.52	725400
2018-05-21	24.63	24.88	24.45	24.82	898263
2018-05-22	24.83	24.98	24.07	24.23	1055547
2018-05-23	24.23	24.98	24.07	24.97	974169
2018-05-24	24.95	25.63	24.86	25.53	1541709
2018-05-25	25.47	25.70	25.33	25.38	698046
2018-05-29	25.22	25.88	25.08	25.72	669126
2018-05-30	25.77	26.10	25.72	25.75	985194
2018-05-31	25.73	26.00	25.68	25.88	1170141
2018-06-01	25.93	26.37	25.83	26.25	762819
2018-06-04	26.30	26.95	26.18	26.75	892059
2018-06-05	26.77	27.33	26.77	26.97	825537
2018-06-06	26.97	26.97	25.82	26.02	1691052
2018-06-07	26.07	26.07	25.03	25.38	1350255
2018-06-08	25.33	26.23	25.33	26.10	1024233
2018-06-11	26.13	26.65	26.10	26.22	773289
2018-06-12	26.30	27.33	26.30	27.30	1098273
2018-06-13	27.25	27.70	26.95	27.00	1284294
2018-06-14	27.13	27.40	26.95	26.98	1285677
2018-06-15	26.85	26.93	26.33	26.60	1899744
2018-06-18	26.57	27.63	26.45	27.30	1253259
2018-06-19	27.12	27.23	26.70	27.12	1047759
2018-06-20	27.15	27.58	27.15	27.18	570447
2018-06-21	27.22	27.40	26.43	26.53	1276530
2018-06-22	26.60	26.70	25.53	26.15	4214961
2018-06-25	25.95	25.97	24.08	24.33	2365431
2018-06-26	24.67	25.52	24.35	25.32	1697580
2018-06-27	25.33	25.65	24.52	24.58	976863
2018-06-28	24.58	25.42	24.45	25.27	635817
2018-06-29	25.35	25.63	24.72	24.83	885489
2018-07-02	24.62	25.25	24.58	25.17	566853
2018-07-03	25.32	25.48	25.08	25.35	409392
2018-07-05	25.50	25.57	25.15	25.52	572217
2018-07-06	25.50	25.97	25.40	25.80	597087
2018-07-09	25.92	26.08	25.02	25.40	898389
2018-07-10	25.37	25.58	24.87	25.15	1016964
2018-07-11	25.10	25.51	25.07	25.27	1186638
2018-07-12	25.47	26.57	25.20	26.55	1147758
2018-07-13	26.58	26.78	26.28	26.30	529935
2018-07-16	26.25	26.47	25.87	25.95	466077
2018-07-17	26.08	26.37	25.77	26.20	928113
2018-07-18	26.13	26.50	25.87	26.32	504441
2018-07-19	26.37	26.85	26.15	26.52	839040
2018-07-20	26.62	26.88	26.25	26.33	614283
2018-07-23	26.23	26.93	25.98	26.75	1400571
2018-07-24	26.93	26.95	25.87	26.18	760884
2018-07-25	26.20	27.02	26.20	26.97	766746
2018-07-26	26.88	27.33	26.57	26.80	733113
2018-07-27	26.90	26.90	24.87	25.28	1651479
2018-07-30	25.33	25.62	23.58	23.97	2258949
2018-07-31	19.35	20.13	17.88	19.93	10535229
2018-08-01	19.93	20.23	19.33	19.92	2263608
2018-08-02	19.68	20.45	19.28	20.35	2366811
2018-08-03	20.45	20.87	19.92	20.82	1673196
2018-08-06	20.85	22.00	20.85	21.77	3291204
2018-08-07	21.78	22.63	21.62	21.82	2126670
2018-08-08	21.75	22.52	21.48	22.50	1877580
2018-08-09	22.48	23.03	22.40	22.77	1560237
2018-08-10	22.53	23.07	22.50	22.90	1403640
2018-08-13	22.93	23.40	22.62	22.72	2181492
2018-08-14	22.73	22.95	22.30	22.65	1289373
2018-08-15	22.52	22.97	22.35	22.57	1214592
2018-08-16	22.75	22.98	22.57	22.77	920109
2018-08-17	22.70	23.22	22.57	23.05	837174
2018-08-20	23.02	23.27	22.82	23.12	941913
2018-08-21	23.15	23.77	22.92	23.40	898626
2018-08-22	23.30	23.62	23.09	23.57	487902
2018-08-23	23.50	23.92	23.37	23.52	648276
2018-08-24	23.67	24.22	23.47	24.05	861366
2018-08-27	24.33	24.40	22.83	23.35	2796453
2018-08-28	23.47	23.83	23.30	23.73	875712
2018-08-29	23.70	24.17	23.62	24.05	905286
2018-08-30	23.95	24.23	23.57	24.20	542232
2018-08-31	24.12	24.78	24.05	24.63	711936
2018-09-04	24.47	24.88	24.40	24.80	1058352
2018-09-05	24.67	24.67	23.52	24.13	1262949
2018-09-06	24.17	24.78	23.79	24.67	585255
2018-09-07	24.62	25.60	24.33	24.83	962535
2018-09-10	24.85	25.27	24.75	24.88	842781
2018-09-11	24.85	25.42	24.48	24.87	1404981
2018-09-12	24.92	25.52	24.72	25.40	997152
2018-09-13	25.45	26.10	25.45	25.68	797175
2018-09-14	25.78	26.31	25.53	26.05	1076013
2018-09-17	26.08	26.28	24.66	24.80	1186707
2018-09-18	24.82	25.53	24.73	24.77	1519398
2018-09-19	24.85	24.95	23.00	23.62	2451525
2018-09-20	23.60	24.07	23.23	23.63	2195667
2018-09-21	23.58	24.18	23.15	23.77	2788662
2018-09-24	23.65	24.15	23.33	24.02	961131
2018-09-25	24.07	24.68	24.07	24.67	910668
2018-09-26	24.67	24.82	24.17	24.20	645906
2018-09-27	24.35	24.73	24.20	24.32	557925
2018-09-28	24.33	24.87	24.22	24.42	626223
2018-10-01	24.52	24.57	23.72	23.82	763440
2018-10-02	23.69	23.69	22.45	22.66	1917417
2018-10-03	22.90	23.49	22.58	23.47	1316562
2018-10-04	23.27	23.47	22.06	22.33	1078917
2018-10-05	22.41	22.73	21.88	22.19	978711
2018-10-08	22.08	22.36	21.25	21.58	1051878
2018-10-09	21.41	22.06	21.14	21.17	1103559
2018-10-10	21.01	21.13	20.20	20.28	1824408
2018-10-11	20.02	20.81	19.95	20.00	2015697
2018-10-12	20.39	20.77	20.20	20.33	2450925
2018-10-15	20.32	20.60	19.86	20.38	920571
2018-10-16	20.60	21.45	20.47	21.30	953394
2018-10-17	21.34	21.94	20.82	21.87	1893561
2018-10-18	21.90	22.03	21.31	21.56	1109274
2018-10-19	21.39	21.72	21.09	21.36	1479726
2018-10-22	21.36	22.05	21.12	21.65	1173738
2018-10-23	21.30	21.56	20.92	21.26	1111773
2018-10-24	21.33	21.58	19.88	19.92	1707036
2018-10-25	20.18	20.79	20.07	20.56	1316988
2018-10-26	19.94	20.81	19.58	20.62	1200693
2018-10-29	20.90	21.39	19.77	20.21	1748601
2018-10-30	20.51	20.60	18.67	19.44	3194178
2018-10-31	19.88	20.71	19.82	20.36	2071809
2018-11-01	20.36	20.75	19.92	20.62	1014135
2018-11-02	20.37	21.07	20.26	20.34	938280
2018-11-05	20.33	20.33	19.23	19.52	1261002
2018-11-06	19.52	20.23	19.43	19.97	938082
2018-11-07	20.23	21.09	20.05	21.01	692313
2018-11-08	20.92	21.24	20.56	20.70	975051
2018-11-09	20.58	20.58	19.79	20.09	576072
2018-11-12	20.01	20.02	19.09	19.63	1065366
2018-11-13	19.78	20.09	19.31	19.39	574662
2018-11-14	19.56	19.83	19.25	19.40	566226
2018-11-15	19.32	19.80	19.00	19.74	559560
2018-11-16	19.54	20.02	19.31	19.71	472329
2018-11-19	19.62	19.62	17.67	17.68	979764
2018-11-20	17.33	18.44	16.79	17.60	954333
2018-11-21	17.78	18.32	17.76	18.04	435039
2018-11-23	17.80	18.44	17.80	18.08	201177
2018-11-26	18.30	18.85	18.10	18.77	726084
2018-11-27	18.58	18.75	18.27	18.39	654210
2018-11-28	18.63	19.21	18.34	19.14	747462
2018-11-29	19.00	19.49	18.89	19.24	526143
2018-11-30	19.33	19.65	19.03	19.30	530787
2018-12-03	19.73	19.90	19.24	19.67	1067508
2018-12-04	19.56	19.80	18.60	18.87	909060
2018-12-06	18.49	19.25	18.34	19.15	971193
2018-12-07	19.14	19.29	18.67	18.87	782442
2018-12-10	18.78	19.37	18.78	19.34	949389
2018-12-11	19.70	19.82	18.83	19.16	483861
2018-12-12	19.44	19.92	19.23	19.39	1009158
2018-12-13	19.50	19.50	18.95	19.20	705582
2018-12-14	19.00	19.41	18.76	18.84	461985
2018-12-17	18.83	18.83	17.58	17.71	660495
2018-12-18	17.92	18.22	17.76	18.08	701001
2018-12-19	18.10	18.59	17.55	17.82	569052
2018-12-20	17.82	18.30	17.10	17.83	669171
2018-12-21	17.94	17.94	16.86	16.97	1213962
2018-12-24	16.75	17.10	16.29	16.91	409437
2018-12-26	17.01	17.79	16.84	17.77	453900
2018-12-27	17.51	17.82	17.03	17.70	835506
2018-12-28	17.85	18.03	17.30	17.68	509694
2018-12-31	17.80	17.87	17.43	17.63	615984
2019-01-02	17.34	17.65	17.04	17.13	613491
2019-01-03	16.91	17.06	16.22	16.34	1113615
2019-01-04	16.57	17.30	16.32	17.16	692514
2019-01-07	17.16	17.83	17.14	17.63	615255
2019-01-08	17.75	18.27	17.44	18.21	719598
2019-01-09	18.28	18.50	18.11	18.24	618471
2019-01-10	18.19	18.27	17.59	17.70	834501
2019-01-11	17.56	17.70	17.28	17.57	1316421
2019-01-14	17.45	17.47	16.87	16.89	577491
2019-01-15	16.86	17.55	16.86	17.41	557526
2019-01-16	17.40	17.43	16.50	16.78	1068450
2019-01-17	16.67	17.07	16.57	16.92	1311297
2019-01-18	17.01	17.39	16.71	17.38	937605
2019-01-22	17.38	17.60	17.09	17.38	856182
2019-01-23	17.46	17.78	17.30	17.50	744018
2019-01-24	17.50	17.97	17.50	17.93	664854
2019-01-25	18.08	18.47	17.91	18.37	476724
2019-01-28	18.17	18.57	17.96	18.55	698739
2019-01-29	18.89	19.22	18.55	19.10	1341603
2019-01-30	19.34	19.34	18.94	19.17	1067433
2019-01-31	19.10	19.77	19.02	19.69	960069
2019-02-01	19.79	20.62	19.77	20.54	1161363
2019-02-04	20.56	20.95	20.37	20.87	1306764
2019-02-05	20.88	21.22	20.87	21.00	636480
2019-02-06	21.05	21.16	20.07	20.95	611706
2019-02-07	20.74	20.74	20.23	20.32	547884
2019-02-08	20.17	20.93	20.17	20.91	649068
2019-02-11	20.98	21.61	20.96	21.32	2210022
2019-02-12	16.67	18.96	16.50	18.41	20307318
2019-02-13	18.27	18.60	17.51	18.22	3337632
2019-02-14	18.21	18.61	18.07	18.51	2062893
2019-02-15	18.67	18.80	18.02	18.15	1664568
2019-02-19	18.19	18.21	17.85	18.01	1311963
2019-02-20	18.04	18.12	17.56	17.85	1334484
2019-02-21	17.75	18.20	17.64	18.18	784500
2019-02-22	18.24	18.33	18.00	18.01	850866
2019-02-25	18.15	18.24	17.65	17.79	938418
2019-02-26	17.78	17.83	17.51	17.59	1037610
2019-02-27	17.52	18.05	17.51	18.01	1438467
2019-02-28	17.99	19.12	17.97	18.99	2308440
2019-03-01	19.19	19.65	19.05	19.55	2073909
2019-03-04	19.56	19.76	19.04	19.74	2609001
2019-03-05	19.60	20.22	19.42	20.08	1911519
2019-03-06	20.06	20.06	19.30	19.35	1344513
2019-03-07	19.29	19.86	19.05	19.36	1192782
2019-03-08	19.17	19.47	19.01	19.30	823524
2019-03-11	19.39	20.45	19.23	20.44	2020839
2019-03-12	20.33	20.78	20.16	20.70	1413834
2019-03-13	20.82	20.92	20.12	20.14	1096068
2019-03-14	20.14	20.35	19.91	20.04	688002
2019-03-15	20.03	20.28	19.81	19.82	1861695
2019-03-18	19.88	20.05	19.78	19.97	1418406
2019-03-19	20.10	20.53	19.93	20.48	1088109
2019-03-20	20.43	20.81	20.36	20.59	801426
2019-03-21	20.55	21.07	20.52	21.04	665745
2019-03-22	20.91	20.91	20.03	20.05	768027
2019-03-25	20.01	20.38	19.57	20.11	609981
2019-03-26	20.31	20.74	20.18	20.51	590589
2019-03-27	20.44	20.58	19.70	19.85	1968732
2019-03-28	19.97	20.15	19.51	19.68	1882311
2019-03-29	19.85	20.01	19.57	19.88	1021980
2019-04-01	20.02	20.38	19.53	20.36	745749
2019-04-02	20.35	20.58	20.23	20.36	695094
2019-04-03	20.48	20.67	20.27	20.32	496956
2019-04-04	20.37	20.37	19.65	20.09	848895
2019-04-05	20.17	20.58	20.17	20.36	901509
2019-04-08	20.30	20.50	19.80	20.49	1117422
2019-04-09	20.38	20.81	20.05	20.43	644403
2019-04-10	20.45	20.68	20.45	20.54	614232
2019-04-11	20.60	20.60	20.29	20.42	369291
2019-04-12	20.64	20.94	20.52	20.89	515727
2019-04-15	20.90	21.31	20.72	20.92	648504
2019-04-16	21.07	21.11	20.59	20.73	768768
2019-04-17	20.73	20.74	20.11	20.47	775479
2019-04-18	20.38	20.39	19.75	20.00	1064208
2019-04-22	19.90	20.64	19.63	20.47	1591521
2019-04-23	20.63	21.61	20.40	21.41	1954446
2019-04-24	21.42	21.95	21.37	21.55	1045554
2019-04-25	21.56	22.32	21.56	22.10	1307226
2019-04-26	22.23	22.66	21.85	22.65	949833
2019-04-29	23.46	23.46	22.23	22.27	1840269
2019-04-30	24.82	25.79	22.78	23.72	5984226
2019-05-01	23.67	23.79	23.18	23.42	1510101
2019-05-02	23.41	24.08	23.13	24.00	1547055
2019-05-03	24.21	24.38	23.68	24.21	1307403
2019-05-06	23.43	24.30	23.33	24.08	1174944
2019-05-07	23.75	23.86	23.35	23.64	882849
2019-05-08	23.60	23.80	23.23	23.64	741111
2019-05-09	23.34	23.81	23.01	23.74	815724
2019-05-10	23.62	23.78	23.15	23.64	958215
2019-05-13	23.11	23.42	22.94	23.09	872418
2019-05-14	23.26	23.44	22.96	23.37	652089
2019-05-15	23.23	24.00	23.23	23.78	646995
2019-05-16	23.93	24.38	23.78	24.25	1148727
2019-05-17	24.05	24.21	23.39	23.41	676089
2019-05-20	23.17	23.33	22.72	22.87	677715
2019-05-21	23.10	23.29	22.76	22.78	623034
2019-05-22	22.69	23.20	22.69	22.70	573930
2019-05-23	22.42	22.65	22.19	22.43	779640
2019-05-24	22.63	22.79	22.35	22.40	730638
2019-05-28	22.47	22.75	22.08	22.15	834327
2019-05-29	21.99	22.00	21.00	21.15	1133208
2019-05-30	21.33	21.57	21.01	21.31	989919
2019-05-31	20.85	21.10	20.67	20.85	1103334
2019-06-03	20.83	20.83	19.26	19.66	1428072
2019-06-04	19.88	20.35	19.29	20.32	1379628
2019-06-05	20.50	20.74	20.00	20.69	804273
2019-06-06	20.61	20.83	19.98	20.39	828336
2019-06-07	20.48	20.70	20.06	20.21	912318
2019-06-10	20.32	20.90	20.30	20.36	664362
2019-06-11	20.47	20.58	19.84	20.23	933321
2019-06-12	20.11	20.64	19.99	20.64	626919
2019-06-13	20.69	20.77	20.46	20.59	596811
2019-06-14	20.53	20.76	20.24	20.50	625038
2019-06-17	20.55	20.90	20.25	20.44	557190
2019-06-18	20.74	20.95	20.21	20.24	406227
2019-06-19	20.34	20.49	20.03	20.44	535998
2019-06-20	20.75	20.90	20.39	20.41	506202
2019-06-21	20.30	20.60	20.23	20.41	1088208
2019-06-24	20.46	20.69	20.30	20.33	521301
2019-06-25	20.41	20.41	19.90	20.02	703293
2019-06-26	20.13	20.34	19.22	19.44	1232058
2019-06-27	19.58	20.12	19.35	20.05	1498632
2019-06-28	20.05	20.77	20.00	20.65	1864023
2019-07-01	20.93	20.96	20.24	20.76	709791
2019-07-02	20.74	20.85	20.30	20.56	832323
2019-07-03	20.69	20.97	20.51	20.93	351117
2019-07-05	20.77	20.94	20.41	20.89	514941
2019-07-08	20.75	20.78	20.03	20.74	744330
2019-07-09	20.63	21.07	20.58	20.97	676401
2019-07-10	21.15	21.43	20.94	21.29	1009653
2019-07-11	21.30	21.74	21.15	21.55	818274
2019-07-12	21.68	22.14	21.42	22.13	919701
2019-07-15	22.18	22.49	21.97	22.35	840834
2019-07-16	22.37	22.72	22.17	22.23	715227
2019-07-17	22.26	22.91	22.18	22.58	920643
2019-07-18	22.58	22.83	22.36	22.81	696303
2019-07-19	22.83	23.31	22.54	22.75	888456
2019-07-22	22.75	23.13	22.75	23.00	461007
2019-07-23	23.21	23.27	22.71	23.00	927789
2019-07-24	22.97	23.52	22.87	23.50	739728
2019-07-25	23.45	23.91	23.27	23.46	707472
2019-07-26	23.61	23.87	23.45	23.74	973461
2019-07-29	23.80	23.80	22.97	23.13	1851603
2019-07-30	25.83	26.67	23.52	23.76	6630003
2019-07-31	23.56	24.45	23.19	23.97	1491534
2019-08-01	24.08	24.84	24.01	24.21	1261578
2019-08-02	24.05	24.05	23.49	23.71	977085
2019-08-05	23.17	23.17	22.27	22.84	1332024
2019-08-06	23.01	23.30	22.39	22.61	1487346
2019-08-07	22.33	22.88	22.08	22.68	1199175
2019-08-08	22.89	23.70	22.89	23.36	895086
2019-08-09	23.33	23.45	23.13	23.35	739782
2019-08-12	23.29	23.45	22.83	23.42	1006647
2019-08-13	23.38	23.89	23.06	23.82	869658
2019-08-14	23.55	23.68	23.01	23.07	721662
2019-08-15	23.18	23.18	22.67	22.72	676023
2019-08-16	22.96	23.27	22.70	23.01	807324
2019-08-19	23.36	23.52	22.89	23.22	811341
2019-08-20	23.20	23.20	22.84	23.01	461436
2019-08-21	23.29	23.70	23.14	23.43	550044
2019-08-22	23.44	23.64	22.99	23.50	442194
2019-08-23	23.45	23.83	23.05	23.24	836787
2019-08-26	23.50	23.50	22.79	23.19	559983
2019-08-27	23.36	23.63	22.40	22.49	823524
2019-08-28	22.46	22.50	21.83	22.12	672918
2019-08-29	22.42	22.85	22.00	22.81	624348
2019-08-30	22.97	22.97	22.43	22.77	706125
2019-09-03	22.68	23.05	22.63	22.81	653700
2019-09-04	22.94	23.24	22.70	23.00	532656
2019-09-05	23.20	23.56	22.86	23.35	603969
2019-09-06	23.40	23.47	22.76	22.82	651597
2019-09-09	22.81	22.81	21.85	22.00	1210395
2019-09-10	21.92	22.03	21.09	21.38	1440339
2019-09-11	21.43	21.56	20.80	20.90	1510914
2019-09-12	20.90	21.13	20.27	20.32	1339554
2019-09-13	20.37	20.51	20.03	20.48	1181598
2019-09-16	20.35	21.11	20.11	20.73	894369
2019-09-17	20.82	20.96	20.39	20.68	855771
2019-09-18	20.67	20.97	20.40	20.78	1179129
2019-09-19	20.88	21.16	20.48	20.86	623745
2019-09-20	20.86	21.20	20.71	21.13	1009758
2019-09-23	21.04	21.28	20.89	21.11	488439
2019-09-24	21.13	21.33	20.50	20.63	682506
2019-09-25	20.57	20.96	20.10	20.90	1120428
2019-09-26	20.89	21.12	20.50	20.67	964443
2019-09-27	20.75	20.78	19.65	19.89	1142169
2019-09-30	19.97	20.11	19.63	19.93	776358
2019-10-01	20.05	20.37	19.39	19.62	760275
2019-10-02	19.50	20.66	19.26	19.59	646158
2019-10-03	19.56	20.18	19.24	20.13	539148
2019-10-04	20.28	20.54	19.58	20.31	444012
2019-10-07	20.11	20.38	20.01	20.21	694938
2019-10-08	20.13	20.48	19.86	20.24	598545
2019-10-09	20.60	21.00	20.58	20.82	610536
2019-10-10	21.19	21.29	20.41	21.05	1502220
2019-10-11	21.28	21.57	21.04	21.14	480945
2019-10-14	21.02	21.32	20.98	21.23	834768
2019-10-15	21.33	21.49	21.09	21.32	775983
2019-10-16	21.21	21.37	20.66	21.34	617457
2019-10-17	21.43	21.60	21.23	21.32	417768
2019-10-18	21.19	21.26	20.53	20.78	597873
2019-10-21	20.87	21.19	20.74	20.98	251772
2019-10-22	20.97	21.10	20.37	20.41	426753
2019-10-23	20.33	20.79	20.23	20.32	495486
2019-10-24	20.44	20.97	20.44	20.75	663633
2019-10-25	20.78	20.99	20.62	20.89	619269
2019-10-28	21.09	21.13	20.64	20.91	958875
2019-10-29	23.43	24.70	22.34	23.82	4088649
2019-10-30	23.80	24.84	23.57	24.65	2013411
2019-10-31	24.47	24.64	23.57	23.85	922734
2019-11-01	23.94	24.21	23.75	23.77	602211
2019-11-04	23.83	24.25	23.41	23.75	711657
2019-11-05	23.62	24.06	23.57	23.87	642477
2019-11-06	23.90	24.48	23.66	24.07	608160
2019-11-07	24.28	24.44	23.81	23.83	474147
2019-11-08	23.58	24.34	23.50	24.34	887043
2019-11-11	24.24	24.53	24.10	24.38	365796
2019-11-12	24.34	24.78	24.25	24.67	741828
2019-11-13	24.62	24.86	24.49	24.84	375987
2019-11-14	24.86	25.12	24.68	25.01	380607
2019-11-15	25.04	25.26	24.87	25.03	613566
2019-11-18	24.87	25.29	24.85	25.00	513732
2019-11-19	24.98	25.50	24.92	25.16	564033
2019-11-20	25.08	25.54	24.93	25.27	547947
2019-11-21	25.35	25.57	25.10	25.35	632568
2019-11-22	25.54	25.71	25.11	25.61	592551
2019-11-25	25.69	26.06	25.44	25.79	827517
2019-11-26	25.88	26.17	25.74	25.99	415530
2019-11-27	26.06	26.06	25.68	26.00	298485
2019-11-29	25.92	26.38	25.77	26.04	411642
2019-12-02	26.14	26.20	25.49	25.73	575520
2019-12-03	25.40	25.73	25.23	25.56	783933
2019-12-04	25.58	25.75	25.26	25.50	649263
2019-12-05	25.50	25.67	25.32	25.58	475173
2019-12-06	25.66	25.93	25.40	25.47	574590
2019-12-09	25.34	25.60	25.06	25.33	692502
2019-12-10	25.19	25.44	24.99	25.05	465711
2019-12-11	25.12	25.18	24.79	24.94	480471
2019-12-12	24.97	25.17	24.61	24.63	686946
2019-12-13	24.66	25.15	24.50	25.13	1564971
2019-12-16	25.25	25.50	24.96	25.45	3654492
2019-12-17	25.51	25.67	25.21	25.49	805638
2019-12-18	25.50	25.67	25.34	25.56	903357
2019-12-19	25.56	25.75	25.36	25.63	579870
2019-12-20	25.67	25.87	25.59	25.75	1156434
2019-12-23	25.84	25.96	25.63	25.88	378108
2019-12-24	25.94	25.99	25.76	25.97	155940
2019-12-26	25.95	26.19	25.89	26.14	554865
2019-12-27	26.25	26.27	25.88	26.15	705288
2019-12-30	26.13	26.13	25.57	25.76	620955
2019-12-31	25.67	25.98	25.47	25.90	858633
2020-01-02	26.10	26.26	25.60	26.02	565734
2020-01-03	25.66	26.30	24.86	26.16	559833
2020-01-06	26.12	26.48	25.88	26.47	580497
2020-01-07	26.48	26.95	26.36	26.62	595305
2020-01-08	26.66	26.77	26.35	26.54	674739
2020-01-09	26.74	27.00	26.56	26.77	541815
2020-01-10	26.94	26.95	26.61	26.90	442539
2020-01-13	27.55	28.24	27.50	27.80	1275924
2020-01-14	27.90	28.99	27.86	28.98	1343775
2020-01-15	28.97	29.53	28.97	29.08	950889
2020-01-16	29.20	29.35	28.95	29.05	621909
2020-01-17	29.27	29.30	28.32	28.42	977385
2020-01-21	28.48	28.80	28.20	28.30	981108
2020-01-22	28.47	28.52	27.85	28.25	788322
2020-01-23	28.25	28.42	28.03	28.36	416793
2020-01-24	28.62	28.68	28.02	28.25	435315
2020-01-27	27.77	27.85	27.42	27.76	818544
2020-01-28	27.96	28.45	27.77	28.39	555495
2020-01-29	28.46	28.84	27.95	27.97	2303835
2020-01-30	27.82	28.35	27.62	28.33	471492
2020-01-31	28.32	28.32	27.69	27.89	470070
2020-02-03	27.87	28.23	27.75	28.19	617940
2020-02-04	28.43	29.26	28.25	29.23	597924
2020-02-05	29.58	29.58	28.70	28.91	826524
2020-02-06	28.99	29.66	28.71	29.65	759969
2020-02-07	29.71	30.03	29.33	29.98	819333
2020-02-10	29.98	31.02	29.83	30.73	1756845
2020-02-11	29.93	31.01	28.83	29.67	2590023
2020-02-12	29.86	30.57	29.58	30.32	1023492
2020-02-13	29.88	31.08	28.96	30.80	1012359
2020-02-14	30.80	30.92	30.49	30.88	1014270
2020-02-18	30.67	31.08	30.58	30.66	657009
2020-02-19	30.91	31.03	30.53	30.64	885354
2020-02-20	30.64	30.84	29.70	30.44	738177
2020-02-21	30.44	30.44	29.38	29.67	940080
2020-02-24	28.56	29.13	28.34	28.79	835071
2020-02-25	28.97	29.09	27.80	27.81	924129
2020-02-26	27.92	28.45	27.22	27.25	755802
2020-02-27	26.67	27.37	26.09	26.47	924666
2020-02-28	25.67	26.76	25.37	26.74	1076250
2020-03-02	26.80	28.24	26.43	28.15	1961271
2020-03-03	28.05	28.36	25.92	26.47	1024593
2020-03-04	26.79	27.33	26.36	27.02	672366
2020-03-05	26.34	26.94	26.17	26.71	699891
2020-03-06	25.85	26.60	24.78	25.38	914598
2020-03-09	23.42	24.40	22.76	23.18	1219107
2020-03-10	23.93	24.29	23.05	24.03	989466
2020-03-11	23.35	23.67	22.48	22.99	828345
2020-03-12	21.51	22.46	19.42	21.65	1247991
2020-03-13	22.56	22.85	21.05	22.11	1187283
2020-03-16	19.04	19.67	18.01	18.10	1594821
2020-03-17	18.50	19.29	17.35	19.11	1387374
2020-03-18	18.02	19.60	16.67	17.06	1387080
2020-03-19	17.02	18.64	16.32	18.40	1645305
2020-03-20	18.58	19.36	17.35	17.59	1822305
2020-03-23	17.62	19.13	17.05	18.33	2181294
2020-03-24	19.24	20.11	18.62	20.04	1255929
2020-03-25	20.30	21.68	19.93	21.06	1525812
2020-03-26	21.18	23.32	21.17	22.97	806097
2020-03-27	22.23	23.33	21.26	21.69	971658
2020-03-30	21.98	22.66	20.94	21.68	1938987
2020-03-31	21.78	21.85	20.84	21.22	790248
2020-04-01	20.48	20.96	19.61	19.80	755367
2020-04-02	19.63	20.33	18.79	19.12	975549
2020-04-03	18.95	19.00	17.21	17.63	1433142
2020-04-06	18.37	19.21	18.37	18.97	1938723
2020-04-07	19.64	20.62	18.35	18.39	2641386
2020-04-08	18.66	20.98	18.55	20.62	1668723
2020-04-09	21.29	21.72	20.37	20.87	826899
2020-04-13	20.89	21.21	20.62	20.83	661791
2020-04-14	21.43	21.82	21.20	21.31	551889
2020-04-15	20.56	21.41	20.46	20.72	694788
2020-04-16	20.88	21.05	19.49	20.11	1327821
2020-04-17	20.59	21.30	20.25	21.15	1148409
2020-04-20	20.77	22.02	20.77	21.99	722349
2020-04-21	21.47	21.71	20.62	20.98	1022178
2020-04-22	21.51	21.94	21.10	21.31	871464
2020-04-23	21.28	21.74	20.93	21.29	925905
2020-04-24	21.33	21.75	21.31	21.54	1031043
2020-04-27	21.78	22.75	21.69	22.53	577542
2020-04-28	23.01	23.32	21.55	21.58	1017771
2020-04-29	22.22	23.52	21.82	23.15	1202697
2020-04-30	22.78	23.08	22.01	22.35	988389
2020-05-01	21.77	21.93	21.15	21.47	623034
2020-05-04	21.19	21.69	20.92	21.55	1257492
2020-05-05	23.93	24.27	22.73	23.91	3014742
2020-05-06	23.23	24.52	22.07	23.62	4179513
2020-05-07	23.90	23.98	23.50	23.85	4090491
2020-05-08	24.07	24.93	23.94	24.76	2105979
2020-05-11	24.34	25.28	24.13	24.90	1214100
2020-05-12	24.98	25.17	24.42	24.44	998949
2020-05-13	24.32	24.61	23.12	23.47	948234
2020-05-14	22.98	24.40	22.75	24.38	1164201
2020-05-15	24.22	25.14	24.11	24.94	941439
2020-05-18	25.59	25.90	24.91	25.37	1120374
2020-05-19	25.44	25.90	25.27	25.37	563205
2020-05-20	25.80	26.47	25.75	26.13	792084
2020-05-21	26.17	26.55	25.89	26.17	703464
2020-05-22	26.31	26.95	26.13	26.82	663531
2020-05-26	27.33	27.99	27.10	27.66	1106622
2020-05-27	28.00	28.13	26.59	27.70	1285524
2020-05-28	27.90	28.59	27.69	27.89	1026876
2020-05-29	27.74	28.21	27.34	28.13	1362402
2020-06-01	28.18	28.83	27.90	28.51	939450
2020-06-02	28.77	29.30	28.13	29.10	933855
2020-06-03	29.25	29.68	28.59	28.73	940002
2020-06-04	28.39	28.84	27.80	28.05	692268
2020-06-05	28.38	28.73	28.01	28.08	1058943
2020-06-08	28.21	29.41	27.60	29.39	4398345
2020-06-09	29.06	29.31	28.18	28.19	516324
2020-06-10	28.68	28.94	28.41	28.66	661038
2020-06-11	28.50	28.50	27.64	27.69	1129902
2020-06-12	28.62	28.78	27.80	28.41	651840
2020-06-15	27.63	28.94	27.54	28.83	674379
2020-06-16	29.72	29.93	28.74	29.52	770112
2020-06-17	29.80	30.12	29.20	29.38	837903
2020-06-18	29.39	29.81	29.16	29.17	643215
2020-06-19	29.61	29.99	28.80	29.17	1188744
2020-06-22	28.89	29.66	28.89	29.29	520443
2020-06-23	30.71	31.11	29.67	29.89	1645167
2020-06-24	29.77	30.21	28.84	29.44	679338
2020-06-25	29.88	29.88	29.11	29.64	1138260
2020-06-26	30.69	30.69	28.99	29.13	1804275
2020-06-29	29.18	29.57	28.36	29.32	1475838
2020-06-30	29.27	29.74	29.06	29.49	1096791
2020-07-01	30.89	31.89	30.76	31.41	1450749
2020-07-02	31.72	32.88	31.47	32.86	1414536
2020-07-06	33.26	33.60	32.13	33.12	1724241
2020-07-07	33.26	34.64	33.25	33.57	821028
2020-07-08	33.54	34.47	33.36	34.41	1684395
2020-07-09	34.72	34.88	33.40	34.32	957117
2020-07-10	34.36	34.67	33.68	34.10	821361
2020-07-13	35.09	35.09	33.17	33.34	1652310
2020-07-14	33.01	35.00	32.70	34.78	1403760
2020-07-15	35.05	35.58	34.75	34.76	951246
2020-07-16	34.34	34.66	33.96	34.49	719481
2020-07-17	34.50	35.29	34.26	35.19	1010091
2020-07-20	35.33	36.77	35.33	36.53	765135
2020-07-21	36.86	37.16	35.46	35.62	1306320
2020-07-22	35.62	36.10	35.21	35.38	732471
2020-07-23	35.25	36.13	34.68	34.88	1701639
2020-07-24	34.79	34.85	33.82	33.89	789447
2020-07-27	34.04	34.40	33.85	34.20	832284
2020-07-28	34.14	35.19	34.03	34.88	927660
2020-07-29	35.00	36.71	35.00	35.72	1074612
2020-07-30	35.24	35.92	34.59	35.71	426198
2020-07-31	35.91	36.26	35.11	36.12	785580
2020-08-03	36.66	36.66	34.86	35.37	2841051
2020-08-04	40.00	40.00	38.12	38.81	3694179
2020-08-05	38.81	40.21	38.79	39.71	2476389
2020-08-06	39.04	40.43	38.68	40.37	1489491
2020-08-07	40.00	40.90	38.79	39.39	1238130
2020-08-10	39.28	39.47	37.76	38.52	1140822
2020-08-11	38.41	38.41	37.36	37.56	1051500
2020-08-12	38.01	38.83	37.81	38.68	843507
2020-08-13	38.82	39.96	38.82	39.41	572979
2020-08-14	39.62	39.65	38.70	39.03	666060
2020-08-17	39.90	40.00	39.03	39.39	610236
2020-08-18	39.42	39.91	39.09	39.32	1126773
2020-08-19	39.37	40.10	39.14	39.62	995292
2020-08-20	39.38	40.17	39.24	39.72	984663
2020-08-21	39.83	39.85	38.92	39.38	758295
2020-08-24	39.71	39.99	39.07	39.38	567972
2020-08-25	39.34	40.04	39.08	39.88	485919
2020-08-26	40.15	41.26	40.00	41.19	815625
2020-08-27	41.19	41.60	40.72	40.92	872622
2020-08-28	41.34	41.83	41.07	41.75	813936
2020-08-31	41.84	41.86	41.13	41.18	797274
2020-09-01	41.23	42.27	40.67	41.91	1675965
2020-09-02	42.17	42.46	40.57	41.13	1341918
2020-09-03	40.54	40.70	38.27	39.19	1225116
2020-09-04	38.89	39.11	35.94	37.90	1296996
2020-09-08	36.84	38.11	36.03	36.81	1271691
2020-09-09	38.00	38.05	36.65	37.60	785529
2020-09-10	38.02	39.03	37.09	37.25	452916
2020-09-11	37.43	37.49	35.58	35.97	903291
2020-09-14	36.63	37.24	36.17	37.14	481545
2020-09-15	37.43	37.84	36.93	37.49	496422
2020-09-16	37.59	38.22	36.84	37.63	684447
2020-09-17	36.83	37.16	36.35	36.99	554514
2020-09-18	37.58	37.89	36.32	37.20	1738461
2020-09-21	36.59	37.52	36.28	37.35	684903
2020-09-22	37.67	38.61	36.84	38.60	649155
2020-09-23	38.67	39.03	37.47	37.53	660555
2020-09-24	37.24	37.67	36.37	37.14	543543
2020-09-25	37.13	38.11	36.74	37.90	748392
2020-09-28	38.56	38.80	38.12	38.38	616035
2020-09-29	38.44	39.17	38.11	38.53	551397
2020-09-30	37.65	39.28	37.65	38.47	453681
2020-10-01	38.72	40.27	38.72	40.05	809436
2020-10-02	39.04	40.16	38.75	38.96	703443
2020-10-05	39.26	40.33	39.01	39.89	826080
2020-10-06	40.06	41.05	39.68	39.82	651630
2020-10-07	40.10	41.38	40.10	41.06	951675
2020-10-08	41.61	41.82	40.69	40.95	579072
2020-10-09	42.33	42.41	41.46	41.72	932031
2020-10-12	42.01	42.80	41.90	42.16	653019
2020-10-13	42.37	43.52	41.95	43.18	715836
2020-10-14	43.64	43.64	42.16	42.73	626661
2020-10-15	41.90	43.05	41.77	42.95	365031
2020-10-16	42.92	43.30	41.94	42.53	1350252
2020-10-19	42.97	42.99	41.54	41.74	500868
2020-10-20	41.71	42.38	41.18	41.35	355440
2020-10-21	41.47	41.91	40.60	40.68	437205
2020-10-22	40.85	40.99	39.92	40.78	492888
2020-10-23	40.78	41.56	40.21	41.42	489621
2020-10-26	41.15	41.83	39.37	40.81	1062417
2020-10-27	45.57	46.25	40.67	40.83	4406499
2020-10-28	40.07	40.33	37.60	38.99	1501416
2020-10-29	40.16	40.56	38.67	39.26	491064
2020-10-30	38.91	38.91	37.39	38.52	829398
2020-11-02	38.51	39.87	38.35	38.81	1032168
2020-11-03	38.96	40.28	38.84	40.07	639918
2020-11-04	40.01	42.28	40.01	41.81	1050765
2020-11-05	42.56	43.78	41.81	42.05	1150287
2020-11-06	41.58	42.79	41.42	42.22	643746
2020-11-09	42.68	42.72	40.57	40.61	954675
2020-11-10	40.45	40.62	37.89	38.99	1447443
2020-11-11	39.44	40.62	38.96	39.69	1112091
2020-11-12	39.55	41.00	38.89	39.06	1121262
2020-11-13	39.36	40.48	39.36	39.73	578319
2020-11-16	40.10	40.27	38.39	38.88	976677
2020-11-17	38.85	39.71	38.57	39.67	684216
2020-11-18	39.69	40.40	39.30	39.61	614655
2020-11-19	39.57	40.95	39.50	40.68	518976
2020-11-20	40.28	41.27	40.16	40.65	1024380
2020-11-23	40.83	40.98	39.28	40.00	941355
2020-11-24	39.66	40.19	38.80	39.07	776094
2020-11-25	39.26	39.86	39.12	39.78	993978
2020-11-27	40.13	41.19	40.10	40.34	435576
2020-11-30	40.50	40.95	39.91	40.21	2122518
2020-12-01	40.62	40.86	39.15	40.05	1206288
2020-12-02	39.67	39.67	38.67	39.38	1081800
2020-12-03	39.38	41.76	39.03	41.02	1040523
2020-12-04	41.13	42.18	40.93	42.04	998682
2020-12-07	42.22	43.45	42.22	42.58	910491
2020-12-08	42.67	44.68	42.33	44.25	1338561
2020-12-09	44.71	44.71	41.60	42.27	820296
2020-12-10	41.95	44.40	41.82	44.01	1075467
2020-12-11	43.92	45.12	43.92	45.04	842472
2020-12-14	45.09	47.26	45.09	46.86	1326525
2020-12-15	47.02	48.33	46.73	47.59	951576
2020-12-16	48.66	50.50	47.83	48.51	1656003
2020-12-17	47.22	49.75	46.75	49.34	1808295
2020-12-18	49.96	54.86	49.84	53.72	3712059
2020-12-21	53.48	56.26	52.72	55.77	1742208
2020-12-22	56.66	58.75	56.03	58.58	1339347
2020-12-23	58.86	60.00	56.64	56.76	1698897
2020-12-24	57.32	58.18	56.48	56.70	503202
2020-12-28	57.48	57.48	55.64	56.33	846012
2020-12-29	56.30	56.50	54.61	54.83	888300
2020-12-30	54.95	56.17	54.19	54.93	968370
2020-12-31	55.00	55.42	54.31	54.54	1056546
2021-01-04	54.37	54.37	51.82	53.80	1066335
2021-01-05	54.54	54.59	52.94	54.46	802086
2021-01-06	53.79	55.25	53.56	54.67	880101
2021-01-07	54.61	57.52	54.61	57.06	981885
2021-01-08	57.42	58.64	57.04	57.80	571548
2021-01-11	57.20	58.95	56.48	58.25	761304
2021-01-12	58.33	59.74	58.05	59.34	863715
2021-01-13	59.20	59.65	57.89	58.00	1369923
2021-01-14	57.88	58.76	57.43	57.76	1189122
2021-01-15	57.34	59.03	56.64	57.61	1790769
2021-01-19	57.87	60.29	57.87	60.09	1044444
2021-01-20	61.23	61.92	60.41	60.92	818118
2021-01-21	61.53	61.71	59.12	60.10	953589
2021-01-22	60.03	61.44	59.97	61.34	726060
2021-01-25	62.13	63.15	58.09	60.33	791976
2021-01-26	60.73	60.73	58.27	58.75	1101264
2021-01-27	57.38	59.95	56.07	58.36	1247220
2021-01-28	59.35	60.73	58.53	59.89	1048008
2021-01-29	59.95	59.95	57.72	58.92	885222
2021-02-01	58.41	61.23	58.17	60.61	831918
2021-02-02	61.61	63.09	61.28	62.94	701154
2021-02-03	63.64	63.99	60.22	60.64	965514
2021-02-04	60.99	62.26	60.99	62.17	751956
2021-02-05	62.91	63.44	61.96	63.26	808380
2021-02-08	64.66	64.71	58.20	61.06	2469336
2021-02-09	64.75	68.00	63.55	67.21	4053909
2021-02-10	68.50	68.57	63.99	66.24	1908327
2021-02-11	68.98	75.33	67.24	68.53	5007177
2021-02-12	68.48	71.73	67.44	71.50	2931396
2021-02-16	71.52	75.00	70.82	72.07	4357773
2021-02-17	70.79	70.92	65.69	66.94	2193849
2021-02-18	67.16	69.01	65.50	68.30	1626267
2021-02-19	68.89	70.67	68.89	69.90	1241337
2021-02-22	68.63	69.33	65.61	66.40	1563342
2021-02-23	64.64	67.08	61.80	66.96	2641728
2021-02-24	67.10	67.62	65.00	66.36	932046
2021-02-25	65.87	66.87	60.83	61.48	2098008
2021-02-26	62.54	63.41	59.79	61.18	2591082
2021-03-01	62.66	63.36	60.83	62.33	3718434
2021-03-02	62.25	62.36	60.32	60.71	1779261
2021-03-03	60.25	60.39	56.19	56.93	2048037
2021-03-04	56.39	56.93	52.57	53.76	2638368
2021-03-05	54.06	54.22	50.36	53.61	2698848
2021-03-08	53.91	55.18	51.51	51.94	1617171
2021-03-09	53.76	57.35	53.34	56.38	1903185
2021-03-10	57.37	59.13	56.16	56.35	1292844
2021-03-11	59.03	60.76	58.79	59.67	1543374
2021-03-12	57.81	59.11	56.91	58.50	1019631
2021-03-15	60.00	60.60	57.71	58.52	1553422
2021-03-16	59.44	59.99	56.03	56.72	788005
2021-03-17	55.77	57.40	53.76	56.16	1147805
2021-03-18	55.02	55.44	53.08	53.30	1070024
2021-03-19	53.52	54.60	52.89	52.99	2498173
2021-03-22	53.43	55.79	53.31	55.13	2020234
2021-03-23	55.27	56.31	54.24	54.66	1536887
2021-03-24	55.09	55.09	51.85	51.88	951249
2021-03-25	51.19	53.45	50.31	52.28	1220065
2021-03-26	52.01	53.40	51.31	53.36	1895080
2021-03-29	53.33	53.33	49.68	49.79	1286309
2021-03-30	49.90	50.30	48.66	49.08	1492628
2021-03-31	49.69	52.00	49.43	51.34	1780399
2021-04-01	52.18	54.65	52.18	53.22	1394304
2021-04-05	53.74	53.99	52.34	53.48	668456
2021-04-06	54.40	55.20	53.13	54.84	734797
2021-04-07	54.35	54.83	52.81	53.41	2201800
2021-04-08	53.95	55.06	53.34	53.51	951906
2021-04-09	52.50	53.83	51.83	53.76	500430
2021-04-12	53.27	54.35	52.51	53.90	961750
2021-04-13	54.38	56.27	54.26	55.69	507309
2021-04-14	55.72	57.88	55.54	55.75	719138
2021-04-15	56.04	57.20	55.76	56.58	596634
2021-04-16	56.74	56.96	55.00	55.22	714710
2021-04-19	54.56	55.16	52.62	54.00	724279
2021-04-20	54.00	54.66	52.20	52.65	554516
2021-04-21	52.15	53.63	51.60	53.60	733194
2021-04-22	54.32	56.07	53.72	54.27	620042
2021-04-23	54.32	55.21	53.35	54.99	853733
2021-04-26	56.20	57.21	55.03	57.19	756698
2021-04-27	57.00	57.57	55.15	56.06	966223
2021-04-28	55.44	56.66	54.50	55.42	1433248
2021-04-29	55.38	55.62	53.66	54.49	629831
2021-04-30	53.74	54.79	52.70	52.95	1159030
2021-05-03	53.09	53.46	51.41	51.67	1178457
2021-05-04	48.50	50.91	48.08	50.61	2356392
2021-05-05	51.16	52.15	48.50	48.73	755092
2021-05-06	48.32	48.35	46.17	47.15	938198
2021-05-07	48.06	48.65	47.28	47.69	1010873
2021-05-10	47.19	47.23	45.38	45.40	804000
2021-05-11	43.76	47.50	42.74	47.21	1390073
2021-05-12	45.99	46.72	44.84	45.21	879404
2021-05-13	45.94	47.14	43.83	44.17	998873
2021-05-14	44.84	45.70	44.09	45.57	1284871
2021-05-17	45.20	45.41	43.64	44.60	879429
2021-05-18	44.97	46.10	44.51	45.00	956935
2021-05-19	43.71	45.67	43.51	45.64	920031
2021-05-20	46.10	47.55	45.93	47.24	954317
2021-05-21	48.29	48.37	47.04	47.13	710231
2021-05-24	47.95	48.19	46.87	47.42	606327
2021-05-25	47.57	48.46	47.28	47.59	588221
2021-05-26	48.02	49.28	48.02	49.02	887039
2021-05-27	49.24	49.69	48.11	49.15	782174
2021-05-28	49.77	49.77	48.21	48.30	603772
2021-06-01	48.49	48.72	46.93	47.96	940322
2021-06-02	47.55	48.36	47.44	48.00	648831
2021-06-03	47.66	47.66	46.24	46.63	1018992
2021-06-04	46.90	48.04	46.90	47.82	665042
2021-06-07	47.61	51.52	47.51	49.86	1070295
2021-06-08	50.02	51.38	50.02	51.01	1301065
2021-06-09	51.52	51.76	49.47	49.82	537488
2021-06-10	49.64	51.73	49.40	51.42	682102
2021-06-11	51.70	53.09	51.10	52.93	716045
2021-06-14	53.21	54.59	53.00	53.91	1155365
2021-06-15	53.65	55.15	53.58	53.99	798702
2021-06-16	53.78	55.96	53.62	55.40	930486
2021-06-17	55.00	58.38	55.00	58.11	2437860
2021-06-18	58.43	59.13	56.10	56.82	2949775
2021-06-21	56.55	57.43	54.77	56.73	715028
2021-06-22	56.42	57.91	55.96	57.68	741766
2021-06-23	57.75	58.43	57.48	58.30	850132
2021-06-24	58.69	59.17	57.87	58.59	498865
2021-06-25	58.79	59.12	57.84	58.19	897464
2021-06-28	58.29	59.50	57.94	59.41	682059
2021-06-29	59.52	60.63	58.47	60.15	1275149
2021-06-30	59.83	60.09	57.03	57.62	979853
2021-07-01	57.40	58.21	56.96	57.82	519028
2021-07-02	58.13	58.99	57.59	58.85	457979
2021-07-06	59.30	60.73	59.07	60.51	656862
2021-07-07	60.86	61.13	58.56	59.51	889533
2021-07-08	58.12	59.73	56.94	59.34	543920
2021-07-09	59.68	60.35	58.96	60.11	278787
2021-07-12	60.70	60.72	58.66	59.30	511596
2021-07-13	59.38	59.54	58.33	58.72	289918
2021-07-14	59.11	59.35	56.71	56.95	713534
2021-07-15	57.03	57.03	55.05	55.96	752403
2021-07-16	56.57	57.62	56.20	56.98	434913
2021-07-19	55.70	58.16	55.70	57.50	355944
2021-07-20	58.19	60.22	57.77	59.80	674466
2021-07-21	59.85	61.34	58.80	61.15	510577
2021-07-22	61.68	62.62	61.60	61.97	537522
2021-07-23	62.15	63.14	61.53	63.01	599423
2021-07-26	63.31	63.62	62.68	63.18	541563
2021-07-27	63.40	63.45	60.21	61.94	682681
2021-07-28	62.16	63.15	61.87	62.17	665716
2021-07-29	62.19	62.66	61.89	62.16	337498
2021-07-30	61.77	62.24	61.04	61.20	580545
2021-08-02	61.38	61.97	59.59	60.99	998016
2021-08-03	59.71	61.00	56.80	59.00	2246912
2021-08-04	58.83	60.18	58.65	59.15	761440
2021-08-05	58.87	60.08	58.58	60.02	798755
2021-08-06	60.22	60.32	57.59	58.19	669458
2021-08-09	58.11	58.86	57.50	58.36	410788
2021-08-10	58.73	58.80	57.12	57.32	401407
2021-08-11	57.53	57.70	56.39	57.50	442196
2021-08-12	57.27	59.50	57.20	59.39	522658
2021-08-13	59.48	60.19	59.24	60.14	393187
2021-08-16	59.60	59.82	57.50	58.15	464523
2021-08-17	57.46	57.51	56.06	57.02	605070
2021-08-18	57.19	57.91	56.57	56.92	539244
2021-08-19	56.64	58.01	56.23	56.49	687375
2021-08-20	56.63	57.88	56.63	57.26	308350
2021-08-23	57.44	59.28	57.29	59.08	490788
2021-08-24	59.65	60.78	59.47	60.77	573758
2021-08-25	60.78	62.15	60.76	61.82	634946
2021-08-26	61.62	63.15	61.62	62.88	692065
2021-08-27	63.30	66.90	63.18	66.58	1241052
2021-08-30	66.83	69.26	66.61	69.06	1327883
2021-08-31	69.00	69.13	68.05	69.01	1230885
2021-09-01	69.04	69.59	68.09	69.41	1389082
2021-09-02	70.38	71.77	69.34	71.02	664061
2021-09-03	70.90	73.31	70.86	73.15	710825
2021-09-07	73.15	73.46	72.50	73.41	948214
2021-09-08	73.29	73.37	71.03	71.14	561069
2021-09-09	71.11	72.31	70.46	70.47	753161
2021-09-10	70.55	70.99	69.23	69.41	775846
2021-09-13	69.50	69.50	66.13	67.85	1089870
2021-09-14	68.81	68.95	67.19	67.63	729948
2021-09-15	67.27	68.49	66.15	68.35	524068
2021-09-16	68.35	69.39	67.62	69.23	529190
2021-09-17	69.60	69.61	67.98	68.79	2993358
2021-09-20	67.85	67.96	64.93	66.08	751630
2021-09-21	65.81	68.26	65.81	67.61	1002359
2021-09-22	67.92	68.63	67.54	68.44	651388
2021-09-23	69.29	69.33	67.54	68.73	521335
2021-09-24	68.10	68.77	67.00	67.61	425723
2021-09-27	67.02	67.59	65.45	66.09	489998
2021-09-28	64.78	64.78	62.08	62.15	823640
2021-09-29	62.77	63.15	60.86	61.46	684304
2021-09-30	62.18	62.29	60.64	60.85	802796
2021-10-01	61.34	62.58	60.35	62.23	495164
2021-10-04	61.77	61.77	59.31	60.54	806403
2021-10-05	60.83	62.06	60.22	61.93	820339
2021-10-06	61.04	63.97	61.04	62.50	823120
2021-10-07	63.09	64.30	61.75	61.95	590016
2021-10-08	61.99	62.40	58.84	59.10	618973
2021-10-11	58.04	59.39	56.94	57.12	971740
2021-10-12	57.59	60.74	57.28	59.95	1076044
2021-10-13	60.58	62.02	60.37	61.66	528742
2021-10-14	62.77	63.79	62.25	62.64	552438
2021-10-15	63.26	63.94	62.53	62.72	579740
2021-10-18	62.43	64.16	62.00	63.80	716953
2021-10-19	63.95	64.36	62.83	63.45	529065
2021-10-20	64.02	64.43	62.42	63.46	433172
2021-10-21	63.33	64.80	63.33	64.41	416431
2021-10-22	64.27	64.84	63.02	63.22	337321
2021-10-25	63.49	67.48	62.92	65.98	989922
2021-10-26	66.18	67.76	65.08	65.68	866833
2021-10-27	66.09	66.65	64.00	64.39	524508
2021-10-28	64.73	66.04	64.11	64.79	483984
2021-10-29	64.48	65.51	64.11	64.74	550927
2021-11-01	65.17	66.54	64.45	66.20	749765
2021-11-02	65.42	65.71	61.46	62.43	1598140
2021-11-03	62.70	62.89	61.47	62.56	836265
2021-11-04	63.19	64.00	62.54	63.55	776447
2021-11-05	64.24	64.79	61.68	62.23	597622
2021-11-08	61.87	64.32	61.75	63.75	595184
2021-11-09	64.31	65.12	63.41	64.72	776306
2021-11-10	64.36	64.86	60.25	61.41	639828
2021-11-11	62.15	63.00	61.75	62.16	404624
2021-11-12	62.33	62.67	61.39	61.90	597940
2021-11-15	61.90	62.04	59.63	60.44	753156
2021-11-16	60.29	60.77	59.33	60.56	1062370
2021-11-17	60.57	60.74	59.64	59.94	523273
2021-11-18	60.17	60.31	58.27	58.43	815420
2021-11-19	58.78	59.33	56.01	56.30	771663
2021-11-22	56.51	56.94	53.34	54.98	1078907
2021-11-23	54.59	54.97	51.62	52.85	855037
2021-11-24	52.43	53.32	51.52	53.05	802190
2021-11-26	52.38	53.47	50.83	51.76	488838
2021-11-29	52.46	53.05	51.83	52.33	978092
2021-11-30	52.36	53.16	50.46	51.81	714984
2021-12-01	52.97	53.17	49.60	50.20	1371019
2021-12-02	50.21	51.50	49.51	51.13	682307
2021-12-03	51.44	52.70	46.74	48.10	1259463
2021-12-06	46.85	49.29	46.50	48.54	1126890
2021-12-07	50.02	52.94	50.02	52.16	1144339
2021-12-08	52.26	53.85	50.60	52.64	794800
2021-12-09	52.15	53.53	50.47	50.75	670658
2021-12-10	51.10	51.31	49.48	49.96	1468528
2021-12-13	50.18	51.58	48.56	49.57	837028
2021-12-14	48.45	49.74	47.74	49.44	940158
2021-12-15	49.45	50.70	48.54	50.13	1499871
2021-12-16	49.21	49.21	45.73	45.99	3311379
2021-12-17	45.20	48.08	44.78	47.65	3174923
2021-12-20	47.22	47.63	45.87	46.42	1237855
2021-12-21	46.88	48.66	46.34	48.20	1121106
2021-12-22	48.23	49.47	48.13	48.80	682038
2021-12-23	49.02	49.53	48.06	49.22	525271
2021-12-27	49.35	49.90	48.79	49.55	461901
2021-12-28	49.60	49.82	47.86	48.63	578939
2021-12-29	49.01	49.30	48.04	49.06	490394
2021-12-30	49.06	50.58	49.06	50.08	517221
2021-12-31	49.90	50.17	48.74	48.78	405775
2022-01-03	49.32	49.32	47.18	48.66	531948
2022-01-04	48.72	48.92	44.88	46.36	1020230
2022-01-05	45.92	46.33	43.38	43.49	912225
2022-01-06	42.73	45.48	42.16	44.68	1943100
2022-01-07	42.56	45.97	42.56	43.87	1011320
2022-01-10	43.00	43.03	40.26	42.97	1116723
2022-01-11	43.06	43.94	42.54	43.48	707434
2022-01-12	43.92	44.96	42.37	42.72	741438
2022-01-13	42.76	42.88	39.58	39.66	1038902
2022-01-14	39.54	40.32	37.85	38.90	1152619
2022-01-18	38.05	38.96	37.07	37.16	855587
2022-01-19	37.21	38.24	36.10	36.42	1158670
2022-01-20	37.09	38.72	37.09	37.62	1292436
2022-01-21	37.11	37.67	35.95	36.09	1602900
2022-01-24	34.41	36.82	33.45	36.65	2114093
2022-01-25	36.20	36.83	34.12	34.25	1355778
2022-01-26	36.44	36.44	33.06	33.41	1400153
2022-01-27	34.21	34.86	32.49	32.76	1266789
2022-01-28	33.14	33.68	32.11	33.68	1246535
2022-01-31	33.97	37.28	33.97	37.26	1662694
2022-02-01	37.64	38.65	36.38	38.35	1528916
2022-02-02	38.72	38.73	37.54	37.59	1127751
2022-02-03	36.33	37.80	35.85	36.50	864186
2022-02-04	36.57	37.99	36.09	37.66	931458
2022-02-07	37.56	38.98	37.30	37.96	1677650
2022-02-08	38.34	39.79	36.50	39.28	2279580
2022-02-09	39.56	41.33	39.53	41.17	1013360
2022-02-10	40.33	42.13	39.78	40.79	1590727
2022-02-11	40.90	41.68	40.17	40.76	1391734
2022-02-14	40.46	42.18	40.21	41.01	1073895
2022-02-15	41.81	42.42	40.90	41.95	827412
2022-02-16	41.15	41.82	40.80	41.16	733146
2022-02-17	40.57	40.88	39.24	39.91	864464
2022-02-18	40.06	40.95	39.37	39.48	1057453
2022-02-22	38.51	40.36	37.50	37.74	1117028
2022-02-23	38.11	38.48	36.52	36.61	755048
2022-02-24	35.06	41.38	34.99	41.04	1388415
2022-02-25	41.08	41.77	39.24	41.53	968969
2022-02-28	41.85	44.31	41.85	43.60	1832774
2022-03-01	43.47	45.44	43.37	43.97	1692270
2022-03-02	44.33	44.94	42.42	44.69	1994359
2022-03-03	44.69	44.88	41.70	42.35	1346475
2022-03-04	42.29	43.55	40.63	41.62	930592
2022-03-07	41.84	42.34	39.42	40.22	1172431
2022-03-08	40.30	41.96	39.63	40.61	913157
2022-03-09	41.71	42.96	41.08	41.82	732263
2022-03-10	41.29	41.84	40.28	41.41	601120
2022-03-11	41.99	42.44	40.17	40.39	748776
2022-03-14	39.85	39.85	35.90	36.35	1643657
2022-03-15	36.53	38.13	35.94	37.90	929599
2022-03-16	39.19	39.71	37.72	39.51	1169628
2022-03-17	39.40	41.33	39.09	41.23	1292415
2022-03-18	41.39	44.04	41.23	44.00	4253845
2022-03-21	43.89	43.96	42.43	43.83	1057700
2022-03-22	43.80	46.60	43.50	45.90	1432726
2022-03-23	45.00	48.22	45.00	46.65	1371623
2022-03-24	46.78	47.35	45.69	47.08	746278
2022-03-25	47.08	47.10	44.62	46.18	564175
2022-03-28	46.34	47.16	45.61	47.11	573094
2022-03-29	47.94	48.71	46.82	48.17	752677
2022-03-30	47.79	48.54	46.67	47.36	670538
2022-03-31	47.21	48.43	47.05	47.54	747765
2022-04-01	47.50	48.78	47.50	48.35	625107
2022-04-04	48.49	49.71	48.44	49.26	795903
2022-04-05	49.43	49.62	47.10	47.45	686525
2022-04-06	46.37	46.37	44.25	45.10	972690
2022-04-07	45.03	46.43	44.56	45.14	680836
2022-04-08	44.79	45.36	44.22	44.46	577848
2022-04-11	44.96	48.24	44.70	47.68	1611337
2022-04-12	48.90	49.84	47.48	48.05	1237544
2022-04-13	48.18	51.40	47.54	51.05	1355500
2022-04-14	50.91	51.60	49.23	49.61	1229096
2022-04-18	49.77	49.87	47.85	48.55	953335
2022-04-19	48.37	50.80	47.87	49.89	607399
2022-04-20	50.09	50.59	48.39	48.64	560265
2022-04-21	49.31	50.38	45.51	45.93	1223403
2022-04-22	45.83	46.69	44.43	44.54	1065402
2022-04-25	44.06	47.19	43.78	46.81	939005
2022-04-26	46.38	46.60	43.82	43.98	744898
2022-04-27	43.40	44.58	42.81	43.34	793471
2022-04-28	43.87	44.85	42.90	44.11	1182694
2022-04-29	44.80	45.86	43.05	43.20	1042807
2022-05-02	43.08	44.10	42.43	43.67	1606445
2022-05-03	39.50	40.05	35.53	38.35	6549908
2022-05-04	38.47	39.76	36.76	39.23	2542582
2022-05-05	38.27	38.83	36.40	37.20	1754365
2022-05-06	36.99	36.99	34.09	34.50	1073044
2022-05-09	33.75	34.43	29.77	30.28	2028123
2022-05-10	31.31	31.89	28.66	30.19	2916679
2022-05-11	29.62	30.73	28.33	28.45	1060616
2022-05-12	27.98	30.70	27.97	29.87	1197034
2022-05-13	30.67	32.57	30.61	31.97	2432667
2022-05-16	31.54	31.84	30.50	30.59	1012673
2022-05-17	31.35	32.00	30.03	31.26	1455786
2022-05-18	30.75	32.07	30.68	31.45	1441804
2022-05-19	31.24	32.95	31.24	32.27	1269791
2022-05-20	33.08	33.91	31.85	32.91	947259
2022-05-23	32.77	34.26	31.94	34.21	1217456
2022-05-24	33.78	34.47	30.79	31.40	1002265
2022-05-25	31.31	32.61	31.14	32.17	708738
2022-05-26	31.88	33.42	31.58	32.66	958444
2022-05-27	33.26	34.32	33.19	34.07	657981
2022-05-31	34.37	34.37	32.46	33.07	936089
2022-06-01	33.41	34.12	32.02	32.49	1059264
2022-06-02	32.54	35.38	32.51	35.17	953523
2022-06-03	34.53	35.02	33.65	34.35	819364
2022-06-06	34.91	35.19	33.26	33.93	575643
2022-06-07	33.52	34.86	33.38	34.58	375321
2022-06-08	34.26	35.13	34.19	34.46	330858
2022-06-09	34.06	35.04	33.16	33.83	1338742
2022-06-10	33.06	33.50	31.30	31.62	680357
2022-06-13	30.12	30.84	29.23	29.65	1002402
2022-06-14	29.83	30.25	28.77	29.33	622758
2022-06-15	29.92	31.46	29.56	30.76	914037
2022-06-16	29.60	30.46	28.44	28.66	1209857
2022-06-17	28.67	29.94	28.67	29.61	2268153
2022-06-21	30.32	30.87	29.86	29.98	666167
2022-06-22	29.61	30.93	29.52	30.15	886371
2022-06-23	30.50	33.05	30.08	32.86	915494
2022-06-24	33.34	35.09	33.23	34.92	1743381
2022-06-27	33.50	34.30	31.43	32.40	1464963
2022-06-28	32.43	32.60	30.62	30.92	1031138
2022-06-29	30.93	31.19	30.10	30.61	765811
2022-06-30	30.25	30.46	29.06	29.32	1102002
2022-07-01	29.49	30.97	29.21	30.53	655133
2022-07-05	30.28	31.82	29.55	31.82	816815
2022-07-06	31.85	32.60	30.96	31.17	661464
2022-07-07	31.36	32.82	31.34	32.50	995336
2022-07-08	32.08	32.81	31.47	32.16	598754
2022-07-11	32.42	32.42	30.52	30.71	733009
2022-07-12	30.76	31.34	28.19	28.68	1321548
2022-07-13	27.95	28.64	27.31	27.96	996042
2022-07-14	27.84	28.05	26.48	27.34	917044
2022-07-15	28.16	28.33	27.17	27.69	1021470
2022-07-18	27.98	28.44	26.89	27.10	1097740
2022-07-19	27.73	28.17	26.98	28.08	846075
2022-07-20	28.57	29.70	28.10	28.90	1278187
2022-07-21	28.94	29.90	28.67	29.84	1127430
2022-07-22	29.95	30.04	28.66	29.09	969839
2022-07-25	28.38	28.54	26.90	27.50	2001541
2022-07-26	27.42	27.42	25.20	25.48	1766963
2022-07-27	25.91	26.03	24.96	25.91	3304967
2022-07-28	25.95	26.87	24.68	25.89	1770841
2022-07-29	25.76	26.05	24.83	25.43	2220484
2022-08-01	25.33	26.11	24.58	25.39	2124526
2022-08-02	27.53	28.34	26.65	27.84	3117054
2022-08-03	28.20	30.25	28.03	30.05	2496393
2022-08-04	30.00	30.30	28.68	30.24	1830643
2022-08-05	29.91	30.11	28.98	29.96	888677
2022-08-08	30.36	31.58	30.11	31.11	1188942
2022-08-09	30.71	30.90	29.06	29.68	953813
2022-08-10	30.93	31.61	30.85	31.11	607918
2022-08-11	31.73	32.10	30.48	30.70	637509
2022-08-12	30.90	31.21	30.41	30.87	775409
2022-08-15	30.82	31.97	30.57	31.89	898140
2022-08-16	31.43	31.86	30.04	31.29	1272681
2022-08-17	30.45	30.93	29.66	29.88	982618
2022-08-18	29.67	30.52	29.49	30.33	540670
2022-08-19	29.80	30.09	28.69	29.24	1105008
2022-08-22	28.72	28.98	28.18	28.86	679476
2022-08-23	29.36	29.84	28.69	28.74	844007
2022-08-24	28.79	29.38	28.79	29.00	473159
2022-08-25	29.48	29.48	28.81	29.19	608727
2022-08-26	29.23	29.31	27.93	28.25	545681
2022-08-29	27.92	28.66	27.24	27.29	656647
2022-08-30	27.71	27.95	26.71	27.32	704137
2022-08-31	27.87	28.70	26.90	27.35	1559338
2022-09-01	26.79	26.85	25.09	25.87	1733090
2022-09-02	26.33	26.61	25.50	25.74	755863
2022-09-06	26.11	26.11	25.17	25.76	1370717
2022-09-07	25.89	27.17	25.85	27.10	1112555
2022-09-08	26.69	28.22	26.42	28.20	888440
2022-09-09	28.87	29.94	28.40	29.83	1030339
2022-09-12	29.88	30.92	29.80	30.58	1115076
2022-09-13	28.83	29.55	28.62	29.11	1113137
2022-09-14	29.12	29.19	28.44	28.84	945148
2022-09-15	28.39	29.36	28.21	28.72	941626
2022-09-16	28.06	28.06	26.41	26.82	1635882
2022-09-19	26.59	28.60	26.50	28.41	1028806
2022-09-20	28.16	28.31	27.69	27.79	516999
2022-09-21	27.93	28.47	27.16	27.38	785310
2022-09-22	27.36	27.38	25.93	26.47	785179
2022-09-23	26.16	26.59	25.69	26.37	933353
2022-09-26	26.18	27.12	26.08	26.19	711927
2022-09-27	26.68	27.06	25.76	26.41	499641
2022-09-28	26.73	27.74	26.46	27.44	588329
2022-09-29	26.82	27.01	26.14	26.90	481313
2022-09-30	26.76	27.89	26.43	26.52	557248
2022-10-03	26.69	27.02	26.10	26.95	770923
2022-10-04	28.31	28.60	27.84	28.21	798995
2022-10-05	27.51	28.45	27.04	28.41	653269
2022-10-06	28.23	28.57	27.75	27.97	778955
2022-10-07	27.11	27.33	25.68	25.89	963991
2022-10-10	25.89	25.89	23.13	23.16	1318445
2022-10-11	23.06	24.82	22.92	24.17	1449451
2022-10-12	24.27	24.71	23.62	24.63	885624
2022-10-13	23.53	25.09	23.08	24.65	1088542
2022-10-14	24.92	25.39	24.22	24.41	1127872
2022-10-17	25.33	26.41	25.20	26.16	732648
2022-10-18	26.75	27.55	26.12	26.71	1055889
2022-10-19	26.43	26.53	25.85	26.09	665181
2022-10-20	26.00	27.19	26.00	26.46	801851
2022-10-21	26.36	26.78	25.56	26.66	730586
2022-10-24	26.54	26.73	25.65	26.35	794585
2022-10-25	26.72	28.08	26.72	27.31	1218329
2022-10-26	26.80	28.08	24.16	26.76	597443
2022-10-27	27.21	27.95	26.98	27.00	922920
2022-10-28	26.89	27.24	26.44	27.00	799133
2022-10-31	26.82	27.06	26.26	26.77	1265132
2022-11-01	19.00	19.01	17.01	17.27	12093647
2022-11-02	17.40	18.47	17.10	17.60	5245320
2022-11-03	17.22	17.94	16.79	17.00	3111322
2022-11-04	17.14	17.14	15.85	16.01	3100659
2022-11-07	16.06	16.79	15.61	16.59	2332619
2022-11-08	17.72	19.42	17.58	18.67	3130062
2022-11-09	18.46	18.46	17.73	17.77	1899722
2022-11-10	18.85	20.14	18.72	19.81	2578408
2022-11-11	19.87	21.42	19.75	20.79	4268017
2022-11-14	20.79	21.36	20.10	20.73	2160859
2022-11-15	21.40	22.00	21.23	21.59	1707893
2022-11-16	21.21	21.24	20.35	20.98	1412893
2022-11-17	20.57	21.14	20.26	20.65	1106162
2022-11-18	21.25	21.25	20.26	20.70	1055052
2022-11-21	20.35	20.73	20.03	20.10	818543
2022-11-22	20.10	20.24	19.48	20.23	819288
2022-11-23	20.35	21.16	19.80	20.80	751704
2022-11-25	20.60	21.50	20.50	21.21	639783
2022-11-28	20.91	21.35	20.58	21.10	1192512
2022-11-29	21.06	21.23	20.61	20.73	813863
2022-11-30	20.57	21.47	20.08	21.24	2059903
2022-12-01	21.40	22.52	21.25	21.96	1219336
2022-12-02	21.48	21.86	21.13	21.84	1119213
2022-12-05	21.53	22.00	20.11	20.91	2149475
2022-12-06	20.78	20.97	20.12	20.83	823681
2022-12-07	20.83	21.26	20.50	20.51	1103920
2022-12-08	20.57	21.09	20.41	20.70	957911
2022-12-09	20.49	21.54	20.27	21.23	1431158
2022-12-12	21.31	22.77	21.22	22.33	2046883
2022-12-13	23.76	24.35	23.48	24.07	1947663
2022-12-14	24.06	24.77	23.64	24.02	2198911
2022-12-15	23.76	24.21	23.40	23.70	2000285
2022-12-16	23.66	24.20	23.16	23.89	3573541
2022-12-19	23.73	23.88	22.87	22.94	1174709
2022-12-20	22.67	23.86	22.53	23.39	1032685
2022-12-21	23.37	23.92	22.74	23.87	828872
2022-12-22	23.53	23.63	23.12	23.61	783164
2022-12-23	23.38	24.00	22.82	23.42	672549
2022-12-27	23.36	23.47	22.50	22.65	449470
2022-12-28	22.52	22.86	22.31	22.69	572725
2022-12-29	22.83	23.85	22.83	23.79	682379
2022-12-30	23.08	24.04	23.08	23.94	570107
2023-01-03	24.37	24.82	23.52	24.04	747499
2023-01-04	24.45	24.80	22.01	24.45	872272
2023-01-05	23.78	24.05	22.66	22.84	1252887
2023-01-06	23.00	23.30	22.18	23.14	1361194
2023-01-09	23.49	24.47	23.33	23.77	1004653
2023-01-10	23.51	24.34	23.25	24.20	1270802
2023-01-11	24.51	24.91	24.30	24.89	1245762
2023-01-12	24.86	24.86	23.74	24.51	973535
2023-01-13	24.17	24.77	24.17	24.61	675020
2023-01-17	24.68	25.55	24.33	25.32	642498
2023-01-18	25.48	25.91	24.97	25.01	739809
2023-01-19	24.71	25.36	24.67	25.20	675832
2023-01-20	25.54	25.89	25.21	25.72	604547
2023-01-23	25.76	25.92	25.54	25.80	775715
2023-01-24	25.43	26.33	25.19	25.57	1516574
2023-01-25	25.14	26.46	24.50	26.29	1415491
2023-01-26	26.84	27.14	25.90	26.80	1037209
2023-01-27	26.69	26.85	26.27	26.73	942174
2023-01-30	25.81	26.15	25.28	25.66	896438
2023-01-31	25.79	26.04	25.39	25.84	1555290
2023-02-01	25.86	27.39	25.86	27.14	1278157
2023-02-02	27.24	27.93	26.91	27.31	1316269
2023-02-03	26.47	26.99	25.99	26.42	1570462
2023-02-06	26.15	27.08	25.94	26.23	2010585
2023-02-07	28.50	28.64	26.85	28.54	3187651
2023-02-08	29.14	29.99	28.16	28.56	2221560
2023-02-09	29.00	29.12	27.39	27.61	1322774
2023-02-10	27.26	27.57	26.97	27.48	994887
2023-02-13	27.58	28.03	27.45	27.67	1083486
2023-02-14	27.39	28.84	27.30	27.32	1405710
2023-02-15	27.25	28.27	26.94	28.26	690508
2023-02-16	27.51	27.94	27.08	27.09	1055677
2023-02-17	27.04	27.34	26.55	27.33	795956
2023-02-21	26.74	26.97	26.43	26.93	970792
2023-02-22	27.27	27.43	27.01	27.36	561720
2023-02-23	27.57	27.67	26.92	27.45	685160
2023-02-24	26.83	27.53	26.36	27.48	845351
2023-02-27	27.86	27.95	27.00	27.10	1034594
2023-02-28	27.08	27.42	26.46	27.08	2371184
2023-03-01	27.19	27.55	26.88	26.93	796433
2023-03-02	26.72	27.58	26.72	27.39	706734
2023-03-03	27.55	28.08	27.42	27.95	816434
2023-03-06	28.00	28.09	27.26	27.51	637860
2023-03-07	27.56	27.73	27.07	27.08	1169110
2023-03-08	27.27	27.41	26.86	26.93	937595
2023-03-09	26.75	26.86	25.05	25.05	1381369
2023-03-10	24.99	25.09	23.80	24.30	1785251
2023-03-13	23.86	24.66	23.32	23.59	2058150
2023-03-14	24.13	26.09	24.11	25.50	3004646
2023-03-15	25.89	26.20	25.44	25.65	1412603
2023-03-16	25.57	26.16	25.09	25.81	1169792
2023-03-17	25.92	26.25	25.22	25.37	3027220
2023-03-20	25.27	26.17	25.02	26.02	1217597
2023-03-21	26.38	27.12	26.29	26.85	915438
2023-03-22	26.87	26.87	25.97	25.98	751726
2023-03-23	26.28	26.83	25.97	26.18	500968
2023-03-24	25.95	26.16	25.52	25.73	404312
2023-03-27	25.80	25.99	25.35	25.46	624647
2023-03-28	25.39	25.50	24.99	25.15	579510
2023-03-29	25.43	25.56	24.82	24.89	1166059
2023-03-30	25.11	25.11	24.51	24.55	742389
2023-03-31	24.64	26.09	24.55	26.01	985104
2023-04-03	25.94	26.00	25.25	25.40	684302
2023-04-04	25.39	25.77	25.21	25.70	736688
2023-04-05	25.62	25.62	24.39	24.62	602456
2023-04-06	24.56	25.30	24.29	25.27	833136
2023-04-10	24.96	24.96	24.44	24.70	499071
2023-04-11	24.59	25.01	24.24	24.92	643210
2023-04-12	25.24	25.50	24.60	24.63	478395
2023-04-13	24.87	25.38	24.84	24.91	409152
2023-04-14	24.66	25.02	24.33	24.95	544781
2023-04-17	24.72	25.22	24.60	25.21	802143
2023-04-18	25.45	25.87	25.22	25.51	1037213
2023-04-19	25.30	25.59	24.98	25.50	910144
2023-04-20	25.15	25.36	24.72	24.75	815327
2023-04-21	24.99	25.57	24.85	25.25	1070482
2023-04-24	25.39	25.39	24.44	24.51	810307
2023-04-25	23.60	23.94	23.24	23.28	1646450
2023-04-26	23.46	23.77	23.40	23.45	1023847
2023-04-27	23.73	23.73	23.01	23.03	832255
2023-04-28	22.79	23.21	22.43	23.16	1515728
2023-05-01	23.01	23.32	22.72	23.23	1786132
2023-05-02	22.77	24.15	22.34	23.25	3060798
2023-05-03	23.24	23.41	22.55	22.97	1642697
2023-05-04	23.12	23.27	22.35	22.44	1261731
2023-05-05	22.75	23.35	22.75	23.03	1306451
2023-05-08	23.29	23.38	22.87	23.19	826077
2023-05-09	23.54	24.27	23.43	23.60	838034
2023-05-10	23.94	24.29	23.68	24.02	727208
2023-05-11	23.93	23.93	23.50	23.51	709653
2023-05-12	23.50	23.65	23.09	23.62	1252137
2023-05-15	23.57	24.33	23.54	24.23	659684
2023-05-16	23.98	24.21	23.67	23.68	687734
2023-05-17	23.74	24.07	23.27	24.01	1295991
2023-05-18	24.19	24.93	24.09	24.84	861326
2023-05-19	25.00	25.07	24.62	24.77	674166
2023-05-22	24.82	25.24	24.81	25.11	582704
2023-05-23	25.11	25.69	25.05	25.43	820969
2023-05-24	25.19	25.77	25.08	25.74	724562
2023-05-25	26.05	26.05	25.02	25.02	521539
2023-05-26	25.01	26.02	25.01	25.65	551367
2023-05-30	25.90	26.25	25.37	25.54	538261
2023-05-31	25.38	26.49	25.38	26.28	1577528
2023-06-01	25.80	26.19	25.36	26.00	771361
2023-06-02	26.30	26.73	26.03	26.48	646903
2023-06-05	26.19	26.22	25.77	25.92	564546
2023-06-06	25.84	26.86	25.67	26.77	817670
2023-06-07	26.62	27.00	25.73	25.96	931144
2023-06-08	25.81	26.09	25.65	25.84	476938
2023-06-09	25.90	26.03	25.29	25.50	477532
2023-06-12	25.62	25.91	25.45	25.88	522355
2023-06-13	26.07	26.71	25.81	26.57	681017
2023-06-14	26.45	26.67	25.94	26.34	686584
2023-06-15	26.06	27.39	25.81	27.13	1154328
2023-06-16	27.48	27.49	26.20	26.48	1471511
2023-06-20	26.25	26.37	25.92	26.14	588515
2023-06-21	25.92	26.11	25.20	25.60	682746
2023-06-22	25.36	25.71	25.02	25.54	711541
2023-06-23	25.11	25.37	24.89	25.00	946303
2023-06-26	24.87	25.21	24.66	24.71	721726
2023-06-27	24.88	25.24	24.69	25.19	736647
2023-06-28	25.11	25.82	25.02	25.80	785940
2023-06-29	25.84	26.55	25.84	26.53	884980
2023-06-30	26.71	26.78	25.65	26.65	1039171
2023-07-03	26.59	26.83	26.26	26.46	461846
2023-07-05	26.28	26.82	26.19	26.69	771559
2023-07-06	26.24	26.29	25.55	26.13	830677
2023-07-07	26.22	26.82	26.15	26.22	756745
2023-07-10	26.11	27.02	25.93	27.01	557203
2023-07-11	27.00	27.01	26.03	26.45	791540
2023-07-12	27.03	27.03	25.92	26.00	625415
2023-07-13	26.13	26.85	26.10	26.79	681900
2023-07-14	26.76	26.86	26.27	26.32	420101
2023-07-17	26.38	26.97	26.24	26.39	601152
2023-07-18	26.34	26.88	26.22	26.80	530110
2023-07-19	27.00	27.77	26.67	26.88	633545
2023-07-20	26.64	26.81	26.32	26.37	651209
2023-07-21	26.64	26.91	26.37	26.41	639458
2023-07-24	26.41	26.52	25.97	26.35	325237
2023-07-25	26.30	27.14	26.30	26.91	615581
2023-07-26	26.85	27.51	26.84	27.42	634421
2023-07-27	27.81	28.48	27.42	28.00	2283017
2023-07-28	28.28	28.33	27.37	28.03	911615
2023-07-31	28.15	28.85	28.15	28.70	1243375
2023-08-01	32.52	32.55	29.80	31.91	3605396
2023-08-02	31.59	31.77	30.39	30.55	1655720
2023-08-03	30.55	30.98	29.85	30.26	1044346
2023-08-04	30.14	30.67	29.65	29.79	926563
2023-08-07	29.79	30.40	29.10	30.40	729862
2023-08-08	30.06	30.86	29.41	30.79	1068609
2023-08-09	30.73	31.15	30.43	30.53	1019467
2023-08-10	30.76	31.16	30.36	30.88	1068829
2023-08-11	30.73	30.90	30.47	30.57	625291
2023-08-14	30.39	30.76	30.26	30.60	926753
2023-08-15	30.34	31.09	30.34	30.59	720399
2023-08-16	30.39	30.72	30.25	30.31	608468
2023-08-17	30.32	30.32	29.50	29.69	704712
2023-08-18	29.25	29.95	29.25	29.77	499476
2023-08-21	29.87	30.17	29.56	29.73	385194
2023-08-22	29.81	29.86	29.46	29.68	443935
2023-08-23	29.68	30.47	29.50	30.23	502181
2023-08-24	30.14	30.27	29.65	29.66	421414
2023-08-25	29.74	31.13	29.67	30.94	1247626
2023-08-28	31.00	31.58	30.78	31.27	840237
2023-08-29	31.18	31.88	30.94	31.65	696637
2023-08-30	31.51	31.90	31.46	31.86	662446
2023-08-31	32.00	32.64	31.91	31.93	1124830
2023-09-01	32.03	32.50	32.00	32.24	863501
2023-09-05	31.88	32.38	31.72	32.07	820156
2023-09-06	32.02	32.08	31.49	31.64	683171
2023-09-07	31.32	31.41	30.99	30.99	581788
2023-09-08	30.99	31.11	30.34	30.56	686890
2023-09-11	31.57	31.57	31.57	31.57	95029
2023-09-12	31.19	31.46	30.99	31.08	416424
2023-09-13	31.07	31.18	30.82	31.09	624880
2023-09-14	31.25	31.70	31.16	31.58	698480
2023-09-15	31.46	31.46	30.78	30.85	1871362
2023-09-18	30.79	31.78	30.66	31.56	504394
2023-09-19	31.44	31.57	30.90	31.40	441435
2023-09-20	31.48	32.28	31.26	31.61	660542
2023-09-21	31.56	31.56	30.25	30.40	643888
2023-09-22	30.56	30.93	30.45	30.54	592895
2023-09-25	30.32	30.77	30.23	30.34	626865
2023-09-26	30.12	30.45	29.63	29.90	497433
2023-09-27	29.94	30.45	29.91	30.18	497463
2023-09-28	30.02	30.66	29.81	30.50	605077
2023-09-29	30.82	31.06	30.48	30.54	607005
2023-10-02	30.43	30.61	30.15	30.35	571009
2023-10-03	30.00	30.25	29.47	29.82	480859
2023-10-04	29.92	30.46	29.91	30.00	396550
2023-10-05	29.92	30.15	29.60	29.95	665826
2023-10-06	29.65	30.97	29.65	30.95	579566
2023-10-09	30.55	30.89	30.10	30.76	505712
2023-10-10	30.56	30.96	30.30	30.32	741972
2023-10-11	30.44	30.66	30.13	30.43	503792
2023-10-12	30.46	30.51	29.75	30.04	637073
2023-10-13	31.09	31.09	30.07	30.58	1179071
2023-10-16	32.03	33.04	32.00	32.63	2342423
2023-10-17	32.68	33.96	32.63	33.85	2043422
2023-10-18	33.80	34.17	32.90	33.03	1203646
2023-10-19	33.17	33.53	32.72	33.00	791795
2023-10-20	33.00	33.00	31.81	32.22	1150834
2023-10-23	32.03	32.23	31.39	31.88	877809
2023-10-24	32.34	32.70	32.01	32.54	725211
2023-10-25	32.43	32.66	31.16	31.38	998604
2023-10-26	31.46	31.83	30.89	31.09	865086
2023-10-27	31.63	31.64	31.14	31.51	1218464
2023-10-30	31.76	31.88	31.03	31.50	1553713
2023-10-31	32.98	34.61	31.56	33.64	3188058
2023-11-01	33.64	34.06	33.14	33.57	1181782
2023-11-02	33.00	33.50	32.26	33.34	1429157
2023-11-03	33.50	34.64	33.23	34.39	1342904
2023-11-06	34.26	34.46	33.54	33.97	1036851
2023-11-07	34.38	35.44	34.17	35.26	1555565
2023-11-08	35.26	35.38	34.66	35.36	1315846
2023-11-09	35.56	35.83	35.09	35.31	1025830
2023-11-10	35.36	35.86	35.11	35.56	1250411
2023-11-13	35.23	35.94	34.95	35.88	756899
2023-11-14	37.09	37.94	36.68	37.93	1464137
2023-11-15	38.00	38.47	37.73	38.05	1361464
2023-11-16	38.00	38.12	37.49	37.87	1277380
2023-11-17	37.77	38.92	36.87	38.66	1426714
2023-11-20	38.68	39.49	38.46	39.21	1771458
2023-11-21	38.85	39.53	38.62	39.49	1318086
2023-11-22	39.73	40.08	39.31	39.54	885148
2023-11-24	39.72	40.00	39.56	39.97	431186
2023-11-27	39.67	40.64	39.67	40.35	1644479
2023-11-28	40.24	40.64	40.10	40.28	1027128
2023-11-29	40.84	41.49	40.84	41.47	2564820
2023-11-30	41.50	41.96	40.48	41.89	2402009
2023-12-01	41.80	43.38	41.29	43.08	2146013
2023-12-04	42.98	44.06	42.61	44.00	1895274
2023-12-05	43.62	44.57	43.58	44.42	1323804
2023-12-06	44.69	45.03	43.52	43.54	1468511
2023-12-07	43.46	43.74	42.85	43.50	1065173
2023-12-08	43.34	43.67	43.00	43.62	1017218
2023-12-11	43.71	44.43	43.34	44.24	1379378
2023-12-12	44.18	45.04	43.99	44.56	1617212
2023-12-13	44.60	45.09	43.85	44.47	1098394
2023-12-14	44.92	45.22	43.78	44.31	1604369
2023-12-15	45.08	45.35	44.23	44.26	2913383
2023-12-18	44.58	45.55	44.44	45.31	1013381
2023-12-19	45.52	45.64	45.09	45.46	938207
2023-12-20	45.26	45.67	44.63	44.64	801806
2023-12-21	45.01	45.28	44.45	45.04	959147
2023-12-22	45.45	45.48	44.84	45.09	686301
2023-12-26	45.23	45.56	44.89	45.43	414377
2023-12-27	45.35	45.59	44.90	45.41	610931
2023-12-28	45.40	45.81	45.12	45.66	416390
2023-12-29	45.57	45.70	45.00	45.28	692341
2024-01-02	44.67	44.78	43.43	44.52	1211812
2024-01-03	44.20	44.49	42.87	42.99	949482
2024-01-04	43.63	44.00	42.60	42.76	1311392
2024-01-05	42.60	42.99	42.26	42.52	883310
2024-01-08	42.78	43.94	42.40	43.74	983350
2024-01-09	43.22	45.19	43.09	44.77	979759
2024-01-10	45.07	45.46	44.40	45.39	1062080
2024-01-11	45.27	46.73	45.15	46.69	1351793
2024-01-12	47.14	47.29	46.15	46.54	746833
2024-01-16	46.26	46.67	45.67	45.93	976999
2024-01-17	45.39	45.68	44.44	45.36	791545
2024-01-18	45.15	45.66	43.98	44.41	1181109
2024-01-19	44.75	44.92	43.94	44.60	1366514
2024-01-22	45.62	45.94	45.06	45.45	1448423
2024-01-23	45.72	45.81	44.51	45.23	918280
2024-01-24	45.93	45.95	45.17	45.23	1115289
2024-01-25	45.97	46.43	45.17	45.52	2884276
2024-01-26	45.71	45.91	45.00	45.24	1556761
2024-01-29	45.24	46.15	45.11	46.02	1178346
2024-01-30	46.19	46.74	45.90	46.43	1308707
2024-01-31	45.68	46.13	44.66	44.88	1278332
2024-02-01	45.07	46.27	44.92	45.82	1872219
2024-02-02	45.46	45.90	45.15	45.41	1021815
2024-02-05	45.25	45.86	44.76	45.54	2575725
2024-02-06	50.14	50.60	47.41	48.60	5146654
2024-02-07	49.13	49.70	48.13	48.45	1569611
2024-02-08	48.27	51.24	47.63	50.69	2539634
2024-02-09	51.05	52.30	50.85	51.98	1454678
2024-02-12	51.69	51.83	49.70	49.96	1448521
2024-02-13	48.47	49.53	47.74	48.39	1863770
2024-02-14	49.14	50.42	48.76	49.92	1258810
2024-02-15	50.36	50.36	49.58	49.94	822843
2024-02-16	49.75	49.75	48.66	49.49	888577
2024-02-20	49.00	49.09	47.90	48.25	929363
2024-02-21	46.28	47.35	45.45	47.09	1560014
2024-02-22	47.82	49.26	47.82	49.02	1707145
2024-02-23	49.21	49.57	48.66	49.01	1090714
2024-02-26	48.95	51.49	48.78	50.45	1329417
2024-02-27	50.85	51.27	49.78	50.92	1663874
2024-02-28	50.43	50.66	49.92	50.35	678627
2024-02-29	50.74	51.24	49.99	50.80	1051316
2024-03-01	50.80	51.25	50.00	51.11	777853
2024-03-04	51.31	52.88	50.36	50.49	1343828
2024-03-05	49.72	49.72	48.11	48.74	1099944
2024-03-06	49.90	50.58	48.62	49.77	1083409
2024-03-07	50.01	50.59	49.49	50.24	693830
2024-03-08	50.50	51.07	49.41	49.81	733654
2024-03-11	49.41	49.93	48.58	49.64	682160
2024-03-12	49.53	49.96	49.22	49.55	811442
2024-03-13	49.65	50.78	48.78	50.01	955265
2024-03-14	49.92	49.99	48.39	49.07	1128866
2024-03-15	48.57	49.15	48.39	48.91	1803130
2024-03-18	49.10	49.63	48.75	49.15	898488
2024-03-19	48.72	48.90	47.27	48.85	1743954
2024-03-20	49.02	49.79	48.56	49.19	780573
2024-03-21	49.65	49.92	49.00	49.06	946455
2024-03-22	49.21	49.21	47.90	47.97	740143
2024-03-25	48.00	48.05	47.57	47.60	502631
2024-03-26	47.90	47.90	46.66	46.70	1019892
2024-03-27	47.28	47.31	46.41	47.31	699646
2024-03-28	47.20	48.51	46.98	47.17	1285899
2024-04-01	47.12	47.33	46.19	46.81	905432
2024-04-02	45.99	46.34	45.28	45.55	1030568
2024-04-03	45.06	46.56	44.72	46.47	1090435
2024-04-04	47.00	47.92	46.61	46.73	1188669
2024-04-05	46.36	48.24	46.36	47.81	1048691
2024-04-08	48.12	48.14	47.31	47.50	831097
2024-04-09	47.69	47.70	46.44	46.63	919196
2024-04-10	45.65	46.36	45.38	45.57	871716
2024-04-11	45.98	46.10	45.22	45.71	930363
2024-04-12	45.19	45.39	44.14	44.52	617405
2024-04-15	44.72	44.87	42.79	42.93	1156107
2024-04-16	42.77	45.27	42.57	43.96	1729714
2024-04-17	44.16	44.33	43.23	43.51	703862
2024-04-18	43.74	43.85	43.00	43.18	755752
2024-04-19	43.04	43.41	42.69	43.34	778844
2024-04-22	43.79	44.38	43.21	44.03	742673
2024-04-23	44.15	45.20	44.15	44.79	633598
2024-04-24	45.17	45.62	44.58	44.87	649976
2024-04-25	44.03	45.02	43.86	44.84	592613
2024-04-26	45.43	45.80	45.20	45.33	609115
2024-04-29	45.30	45.58	44.46	44.89	833568
2024-04-30	44.51	44.85	43.45	43.75	994823
2024-05-01	43.96	44.76	43.26	43.44	871897
2024-05-02	43.84	44.22	43.12	44.19	723487
2024-05-03	44.91	44.94	43.62	43.77	968377
2024-05-06	43.68	44.71	43.64	44.59	2098230
2024-05-07	44.16	46.65	43.23	45.00	2650939
2024-05-08	44.77	45.93	44.54	45.64	1489563
2024-05-09	45.65	45.69	44.75	45.19	1057147
2024-05-10	45.17	45.42	44.28	44.51	903220
2024-05-13	44.60	44.72	43.76	44.11	803691
2024-05-14	44.25	44.57	43.74	43.79	941903
2024-05-15	44.40	44.67	44.11	44.57	1049913
2024-05-16	44.61	44.70	43.24	43.49	962873
2024-05-17	43.66	43.75	43.00	43.13	850712
2024-05-20	43.13	44.23	43.01	44.15	1128668
2024-05-21	43.94	44.27	43.49	43.74	753193
2024-05-22	43.85	45.55	43.85	44.82	1884072
2024-05-23	45.20	45.34	44.11	44.55	1104953
2024-05-24	44.54	45.60	44.27	45.07	1189926
2024-05-28	45.16	45.77	44.88	45.72	956328
2024-05-29	45.19	45.81	44.64	44.82	723966
2024-05-30	44.92	44.92	42.93	43.42	1512097
2024-05-31	43.54	43.93	42.15	42.96	1407966
2024-06-03	43.11	43.31	41.65	42.16	1178935
2024-06-04	42.20	42.37	41.13	41.50	1029953
2024-06-05	41.93	42.92	41.53	42.85	1257097
2024-06-06	42.99	43.10	42.26	42.27	552747
2024-06-07	42.29	42.41	41.88	42.36	668655
2024-06-10	42.27	43.03	42.08	42.70	1271688
2024-06-11	42.39	43.18	41.87	42.96	4252566
2024-06-12	43.90	44.47	42.49	42.52	1142626
2024-06-13	42.58	42.58	41.42	41.84	860918
2024-06-14	43.05	43.10	41.84	42.82	1861303
2024-06-17	42.85	43.74	42.29	43.70	1407065
2024-06-18	43.59	43.59	42.38	43.33	1130336
2024-06-20	43.28	43.61	43.02	43.33	983114
2024-06-21	43.30	44.27	43.06	44.22	4680807
2024-06-24	44.20	44.65	43.30	43.32	2360286
2024-06-25	43.30	43.59	42.70	43.31	1089236
2024-06-26	43.10	44.01	42.58	43.45	940134
2024-06-27	43.57	46.32	43.42	45.96	1369471
2024-06-28	46.14	48.22	46.14	47.97	2685277
2024-07-01	47.97	48.02	46.84	47.49	1058273
2024-07-02	47.55	48.13	47.16	48.03	967617
2024-07-03	48.03	48.49	47.84	48.00	454076
2024-07-05	47.59	48.57	47.48	48.33	606622
2024-07-08	48.29	48.59	46.54	46.93	1166881
2024-07-09	46.96	46.96	45.64	46.03	952250
2024-07-10	46.18	46.61	45.30	46.34	915787
2024-07-11	47.03	49.12	46.84	48.17	1722824
2024-07-12	48.30	50.13	48.14	49.45	1378337
2024-07-15	49.99	50.96	49.93	50.56	1783959
2024-07-16	50.97	51.74	50.24	50.76	1047677
2024-07-17	49.98	50.72	49.57	49.57	1333320
2024-07-18	49.53	49.56	47.03	47.53	1225556
2024-07-19	47.79	48.00	46.62	46.97	1029353
2024-07-22	47.43	48.21	46.55	47.30	1189353
2024-07-23	47.10	47.94	46.71	47.48	1007343
2024-07-24	47.31	47.97	46.54	46.66	1053953
2024-07-25	47.32	47.53	46.01	46.91	1446517
2024-07-26	47.64	48.51	46.90	48.47	1536255
2024-07-29	48.85	49.97	47.94	48.49	2177051
2024-07-30	54.90	56.68	52.47	55.59	8559849
2024-07-31	56.64	57.00	54.52	55.13	2310712
2024-08-01	54.85	55.10	52.26	53.17	2217775
2024-08-02	50.94	52.09	49.87	51.80	1669239
2024-08-05	48.60	51.04	48.24	50.28	1741625
2024-08-06	50.63	52.30	50.15	51.58	1918675
2024-08-07	52.43	53.43	51.00	51.09	1023559
2024-08-08	52.02	53.98	51.77	53.75	1317085
2024-08-09	53.85	54.92	53.56	54.77	1190629
2024-08-12	54.85	55.05	53.51	54.44	928396
2024-08-13	54.77	55.10	54.48	54.83	682623
2024-08-14	55.11	55.53	54.74	55.22	630695
2024-08-15	55.92	56.32	54.51	55.22	926982
2024-08-16	54.98	55.73	54.76	55.22	586140
2024-08-19	55.19	55.99	54.95	55.98	625338
2024-08-20	56.11	56.70	55.97	56.47	924995
2024-08-21	56.48	57.17	56.12	57.06	657457
2024-08-22	57.29	57.31	56.06	56.26	615066
2024-08-23	56.92	57.39	56.35	57.27	891647
2024-08-26	57.50	58.32	57.34	57.54	709290
2024-08-27	57.47	57.70	57.01	57.46	557500
2024-08-28	57.31	57.73	56.17	56.61	805044
2024-08-29	56.84	57.79	56.03	56.07	1158404
2024-08-30	56.46	56.88	55.66	56.60	1155738
2024-09-03	55.98	56.49	54.85	55.35	1171586
2024-09-04	54.09	55.26	53.76	55.05	926626
2024-09-05	50.36	52.99	49.87	52.18	4426178
2024-09-06	53.40	53.92	50.24	51.12	5706293
2024-09-09	51.23	52.05	50.60	50.79	2063237
2024-09-10	50.99	51.55	50.58	51.43	1329689
2024-09-11	50.95	51.73	50.59	51.22	1094490
2024-09-12	51.75	53.07	51.55	52.89	1274135
2024-09-13	52.90	54.33	52.88	53.75	1222485
2024-09-16	53.85	54.69	53.49	53.90	1128796
2024-09-17	54.48	54.48	53.28	53.84	800735
2024-09-18	53.89	54.75	53.36	53.55	799472
2024-09-19	55.00	55.49	54.39	55.09	1079779
2024-09-20	55.30	56.31	54.91	55.88	2261809
2024-09-23	56.01	56.33	55.42	56.12	736858
2024-09-24	56.27	57.13	55.55	57.05	1128170
2024-09-25	57.03	57.22	56.37	57.15	766282
2024-09-26	57.86	57.86	56.94	57.06	1307465
2024-09-27	57.36	57.49	55.79	56.23	1025140
2024-09-30	55.98	57.63	55.12	56.50	1302443
2024-10-01	56.58	56.58	54.52	55.02	1083859
2024-10-02	54.92	56.28	54.83	55.58	1013741
2024-10-03	55.16	55.70	54.68	55.59	938515
2024-10-04	56.59	56.71	55.80	56.48	1070498
2024-10-07	56.24	56.81	55.40	55.52	915967
2024-10-08	55.96	56.80	55.93	56.55	912266
2024-10-09	56.52	59.34	56.47	58.62	2085984
2024-10-10	58.26	59.97	57.51	58.96	2600097
2024-10-11	58.96	59.24	58.05	59.12	1491951
2024-10-14	59.42	60.04	58.72	59.90	1645269
2024-10-15	60.00	60.58	58.91	59.98	1517233
2024-10-16	60.36	60.40	58.81	58.97	1529838
2024-10-17	59.26	59.68	58.50	59.24	1406756
2024-10-18	59.65	59.96	59.04	59.43	924011
2024-10-21	59.32	59.59	58.22	58.52	860605
2024-10-22	58.30	58.82	58.01	58.35	927246
2024-10-23	58.29	58.47	56.36	56.58	1162243
2024-10-24	56.89	57.50	56.28	56.31	880902
2024-10-25	56.40	57.48	56.13	56.86	1140291
2024-10-28	57.59	58.74	57.28	57.38	1978327
2024-10-29	57.41	59.26	57.15	58.78	2762425
2024-10-30	54.04	56.97	51.89	52.48	5712559
2024-10-31	52.00	52.49	50.03	50.37	3119189
2024-11-01	50.45	51.99	49.80	51.23	3431604
2024-11-04	50.96	51.70	50.44	50.89	1545412
2024-11-05	50.68	51.27	50.35	50.85	1433157
2024-11-06	53.39	54.14	52.73	53.34	1991266
2024-11-07	53.43	53.79	52.88	53.19	1105326
2024-11-08	53.08	53.16	52.07	52.38	1300680
2024-11-11	52.89	53.26	52.07	52.47	1541970
2024-11-12	52.46	52.76	52.00	52.27	848674
2024-11-13	52.46	54.60	52.31	53.20	2139452
2024-11-14	53.08	53.10	52.05	52.23	1679711
2024-11-15	52.03	52.22	50.73	51.08	1389447
2024-11-18	50.62	50.88	48.81	49.24	2643488
2024-11-19	48.70	49.85	48.58	49.54	1731997
2024-11-20	49.79	50.44	49.25	49.97	973107
2024-11-21	50.31	51.11	50.15	50.20	2199834
2024-11-22	50.33	50.75	49.68	50.02	1528731
2024-11-25	50.92	51.10	49.99	50.11	2689362
2024-11-26	50.15	50.45	49.46	49.91	1612820
2024-11-27	49.95	50.35	49.42	49.57	1184329
2024-11-29	49.64	50.17	49.55	49.96	892144
2024-12-02	49.83	50.84	49.62	50.23	2482422
2024-12-03	49.85	51.04	49.73	50.76	1866099
2024-12-04	51.07	51.55	50.64	50.78	934280
2024-12-05	50.54	50.54	49.28	49.71	961802
2024-12-06	50.06	50.69	49.46	49.81	1510946
2024-12-09	49.90	50.00	48.56	49.08	1300797
2024-12-10	49.20	49.67	48.65	48.97	1037315
2024-12-11	49.38	49.56	47.96	48.01	2099852
2024-12-12	47.90	48.79	47.36	47.94	1349394
2024-12-13	47.76	48.21	46.90	47.10	1215614
2024-12-16	47.29	48.14	46.83	47.78	1372966
2024-12-17	47.57	47.63	46.86	47.20	1075010
2024-12-18	47.38	47.40	44.99	45.52	1719835
2024-12-19	45.97	46.27	44.76	45.05	1954077
2024-12-20	44.26	45.43	44.24	45.30	2883264
2024-12-23	45.25	45.41	44.51	45.16	890422
2024-12-24	45.16	45.37	44.85	45.36	329365
2024-12-26	45.16	45.57	45.00	45.38	547357
2024-12-27	45.13	45.35	44.18	44.97	754908
2024-12-30	44.19	44.55	43.61	43.91	1222676
2024-12-31	44.37	44.45	43.86	44.43	1199260
2025-01-02	44.72	44.99	43.99	44.34	893276
2025-01-03	44.65	45.12	44.28	44.58	1111436
2025-01-06	44.36	45.19	44.01	45.13	1470247
2025-01-07	45.28	45.40	43.90	44.31	1294621
2025-01-08	43.92	44.45	43.47	44.24	1027428
2025-01-10	44.26	45.00	44.01	44.70	1131554
2025-01-13	44.28	44.96	43.88	44.75	1976844
2025-01-14	45.00	45.65	44.63	45.44	1801174
2025-01-15	46.10	46.34	44.79	45.11	1523297
2025-01-16	45.26	45.94	44.01	45.88	2241418
2025-01-17	46.26	46.55	43.61	44.19	2419146
2025-01-21	44.54	45.56	43.56	45.48	1783553
2025-01-22	45.46	45.89	44.69	44.87	1502741
2025-01-23	44.31	44.82	44.02	44.28	1690426
2025-01-24	44.54	44.76	44.13	44.31	1233778
2025-01-27	44.17	45.58	44.05	44.63	1547974
2025-01-28	44.89	46.05	44.47	45.73	1484320
2025-01-29	45.65	45.66	43.95	44.50	1593660
2025-01-30	44.57	45.70	44.57	44.94	1398064
2025-01-31	45.19	45.80	44.90	45.36	2139332
2025-02-03	44.53	46.40	44.20	45.90	3174236
2025-02-04	45.91	47.00	45.46	46.84	3202296
2025-02-05	43.21	44.86	41.07	43.37	8381686
2025-02-06	43.16	43.30	40.00	40.01	3762760
2025-02-07	40.25	41.34	39.62	40.59	2496245
2025-02-10	41.75	43.08	41.39	43.02	2670749
2025-02-11	42.80	43.36	41.79	42.70	2407480
2025-02-12	42.03	43.67	42.03	43.17	1808208
2025-02-13	43.50	43.86	42.67	43.72	1205410
2025-02-14	43.81	44.32	43.42	44.10	1111201
2025-02-18	44.18	44.55	43.63	44.22	1400395
2025-02-19	43.56	44.00	43.26	43.55	1591938
2025-02-20	43.46	43.67	42.54	43.09	1166209
2025-02-21	43.35	43.40	42.63	42.97	1115255
2025-02-24	43.10	43.19	41.77	42.90	1591779
2025-02-25	42.72	42.99	42.17	42.86	1077068
2025-02-26	43.09	43.43	42.73	42.81	740013
2025-02-27	42.88	42.98	42.09	42.50	843767
2025-02-28	42.50	43.40	42.11	42.97	1164229
2025-03-03	42.97	43.02	41.23	41.59	1684883
2025-03-04	41.11	42.27	40.99	41.60	1550602
2025-03-05	41.07	42.05	40.91	41.91	1627854
2025-03-06	41.43	42.20	40.86	41.16	1021035
2025-03-07	40.85	41.51	40.35	40.74	2023543
2025-03-10	40.31	40.54	39.64	40.01	2424550
2025-03-11	39.93	40.38	39.49	39.73	2231375
2025-03-12	40.03	40.27	39.44	39.94	1203957
2025-03-13	39.65	39.76	39.11	39.16	1278058
2025-03-14	39.57	40.22	39.42	40.01	1346839
2025-03-17	40.03	41.83	39.89	41.45	1241758
2025-03-18	41.47	41.71	40.86	41.51	1607221
2025-03-19	41.54	42.94	41.31	42.26	1344790
2025-03-20	41.81	42.30	41.41	41.54	943668
2025-03-21	41.27	41.45	40.64	41.00	2415995
2025-03-24	41.48	41.65	41.15	41.38	1210878
2025-03-25	41.54	42.17	41.54	42.04	1844414
2025-03-26	42.04	42.34	41.49	41.69	1454207
2025-03-27	41.73	41.86	41.34	41.69	746550
2025-03-28	42.42	42.74	41.23	41.64	1056130
2025-03-31	41.13	41.25	39.72	40.45	1522271
2025-04-01	40.38	41.16	39.98	40.90	941738
2025-04-02	40.28	41.90	40.19	41.56	1502528
2025-04-03	40.05	41.05	39.99	40.48	1429647
2025-04-04	39.57	39.88	37.81	38.36	2294466
2025-04-07	37.05	39.71	36.53	38.03	2353942
2025-04-08	39.08	40.03	37.59	37.96	2843560
2025-04-09	37.56	42.37	37.08	41.35	3880951
2025-04-10	40.65	41.39	39.63	41.14	1581197
2025-04-11	41.19	41.96	40.27	41.30	1198303
2025-04-14	42.09	42.12	40.89	41.66	1019289
2025-04-15	41.88	42.13	41.41	41.68	760089
2025-04-16	41.34	41.97	40.30	40.83	1042040
2025-04-17	40.69	40.98	40.02	40.39	819631
2025-04-21	40.11	40.23	38.93	39.42	769138
2025-04-22	39.91	40.62	39.80	40.35	1178947
2025-04-23	41.36	42.21	40.68	41.29	1118314
2025-04-24	41.67	42.01	41.30	41.65	1426899
2025-04-25	41.52	42.33	41.18	42.28	1070314
2025-04-28	42.21	42.69	41.80	42.21	696482
2025-04-29	42.21	43.02	42.15	42.82	854085
2025-04-30	42.16	42.98	41.73	42.84	1014755
2025-05-01	43.38	43.39	42.67	42.71	642499
2025-05-02	43.17	43.50	42.94	43.01	734606
2025-05-05	42.84	44.48	42.75	43.85	1567545
2025-05-06	43.23	44.67	43.07	44.27	2291653
2025-05-07	45.88	46.57	44.70	45.28	3213076
2025-05-08	45.40	45.84	44.79	45.48	1215546
2025-05-09	45.48	45.69	44.97	45.30	1370252
2025-05-12	46.07	46.49	45.56	45.84	1457799
2025-05-13	45.83	45.94	44.95	45.88	1611826
2025-05-14	46.02	46.16	45.44	45.72	955092
2025-05-15	45.73	46.20	45.43	45.70	1444516
2025-05-16	45.67	46.73	45.53	46.32	1501189
2025-05-19	45.98	46.59	45.81	46.33	1692392
2025-05-20	46.23	46.74	45.98	46.53	829883
2025-05-21	46.04	46.95	45.90	46.31	1032033
2025-05-22	46.33	46.96	46.18	46.76	1187731
2025-05-23	46.37	46.98	46.05	46.82	705413
2025-05-27	47.10	47.64	46.98	47.53	1384787
2025-05-28	47.30	47.51	47.04	47.19	933606
2025-05-29	47.22	47.30	46.66	47.25	788742
2025-05-30	47.41	47.98	46.68	47.68	1317161
2025-06-02	47.81	49.64	47.77	49.29	2125460
2025-06-03	49.27	49.84	49.00	49.78	1265773
2025-06-04	50.00	50.62	49.44	49.96	1543575
2025-06-05	50.00	50.68	49.88	50.14	1035710
2025-06-06	50.41	50.71	49.92	50.64	966272
2025-06-09	50.57	51.27	50.46	50.65	1393034
2025-06-10	50.77	51.25	50.20	50.48	1842780
2025-06-11	50.36	50.62	49.79	50.23	1414963
2025-06-12	49.92	50.64	49.18	49.30	1614088
2025-06-13	48.92	49.68	48.66	49.02	1200052
2025-06-16	49.16	49.87	48.92	49.45	909755
2025-06-17	49.21	49.99	48.77	49.68	850416
2025-06-18	49.56	50.10	49.49	49.71	1044304
2025-06-20	50.27	50.35	48.57	48.98	1958990
2025-06-23	49.15	49.59	48.50	49.44	1680906
2025-06-24	49.73	50.32	49.47	50.11	1142199
2025-06-25	50.11	50.67	49.68	50.15	830051
2025-06-26	50.40	51.00	49.83	50.93	880693
2025-06-27	51.00	51.05	50.03	50.26	1656880
2025-06-30	50.62	51.15	50.62	50.75	1474229

Explore More About VRNS

Coins representing dividend payouts and trends

VRNS Dividend History

Discover Varonis Systems 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

VRNS Stock Split History

Discover Varonis Systems 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

VRNS Historical Prices

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

Web Analytics