VRRM Historical Prices

Summary

Key Stock Metrics

19.51

(March 12, 2025)

52-Week Low

31.03

(July 23, 2024)

52-Week High

31.03

(July 23, 2024)

All-Time High

25.39

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-03-24	10.00	10.00	10.00	10.00	5000
2017-03-28	0.00	0.00	0.00	10.00	11
2017-04-05	0.00	0.00	0.00	10.00	10
2017-04-10	10.10	10.10	10.10	10.10	1412
2017-04-13	0.00	0.00	0.00	10.10	18
2017-04-19	10.00	10.00	10.00	10.00	51760
2017-04-27	0.00	0.00	0.00	10.00	6
2017-05-01	10.00	10.00	9.80	9.90	154494
2017-05-02	9.90	9.90	9.85	9.85	179800
2017-05-03	9.80	9.86	9.80	9.80	701125
2017-05-04	9.80	10.51	9.80	10.51	275900
2017-05-05	10.05	10.50	10.00	10.50	19060
2017-05-08	10.20	10.20	10.20	10.50	1000
2017-05-09	9.95	10.44	9.90	9.91	1967
2017-05-11	10.20	10.50	9.98	10.16	24592
2017-05-15	10.05	11.24	9.93	11.24	88571
2017-05-16	10.12	10.37	10.00	10.27	14142
2017-05-17	9.30	10.05	9.30	10.00	1850
2017-05-18	9.91	10.00	9.85	10.00	3976
2017-05-22	10.04	10.04	10.04	10.04	300
2017-05-23	10.00	10.05	10.00	10.03	2620
2017-05-24	9.99	10.00	9.99	10.00	1391
2017-05-25	9.95	9.95	9.95	9.95	101500
2017-05-26	10.00	10.00	9.86	9.86	2881
2017-05-30	9.99	10.05	9.85	9.85	4999
2017-05-31	10.06	10.06	10.06	10.06	52500
2017-06-01	9.85	10.20	9.85	10.05	25363
2017-06-02	10.14	10.18	10.00	10.00	5296
2017-06-05	10.02	10.02	9.99	10.00	33800
2017-06-06	9.87	9.93	9.85	9.93	3806
2017-06-07	10.00	10.08	9.98	10.07	130000
2017-06-12	10.10	10.10	10.10	10.10	2417
2017-06-13	10.00	10.04	10.00	10.01	150550
2017-06-14	10.00	10.03	10.00	10.00	39937
2017-06-15	10.01	10.02	10.01	10.01	103801
2017-06-19	10.00	10.00	9.95	10.00	42912
2017-06-20	10.23	10.25	9.96	9.99	23801
2017-06-21	9.97	10.04	9.97	10.04	2492
2017-06-22	10.00	10.05	10.00	10.02	2634
2017-06-23	9.98	10.08	9.98	10.08	290
2017-06-26	10.03	10.03	10.01	10.02	201971
2017-06-27	9.98	10.20	9.98	10.20	575
2017-06-28	10.02	10.02	10.01	10.01	7220
2017-06-29	10.00	10.04	10.00	10.04	8678
2017-06-30	10.00	10.03	10.00	10.03	4311
2017-07-03	10.00	10.02	9.99	10.01	31786
2017-07-05	9.98	10.19	9.98	10.19	79768
2017-07-06	9.98	10.03	9.98	10.00	3973
2017-07-07	10.00	10.10	10.00	10.10	1112
2017-07-10	10.00	10.04	10.00	10.04	3859
2017-07-11	10.05	10.05	10.05	10.05	100
2017-07-13	10.01	10.01	10.01	10.01	100
2017-07-17	10.00	10.00	10.00	10.00	758
2017-07-18	10.00	10.01	9.98	10.00	117930
2017-07-20	10.08	10.10	10.04	10.05	18180
2017-07-21	10.07	10.19	10.00	10.00	33215
2017-07-25	10.06	10.10	10.06	10.10	1000
2017-07-26	10.06	10.06	10.00	10.05	7200
2017-07-27	10.10	10.10	10.10	10.10	300
2017-07-28	0.00	0.00	0.00	10.10	1
2017-08-01	10.04	10.04	10.00	10.00	35684
2017-08-02	10.04	10.04	10.02	10.02	25000
2017-08-03	10.06	10.06	10.06	10.06	200
2017-08-09	10.00	10.02	10.00	10.01	250707
2017-08-10	10.00	10.01	10.00	10.01	35507
2017-08-11	10.00	10.02	10.00	10.02	18893
2017-08-14	10.07	10.08	10.07	10.08	1700
2017-08-15	10.00	10.00	10.00	10.00	25600
2017-08-16	10.01	10.01	10.00	10.00	16438
2017-08-18	10.05	10.05	10.05	10.05	800
2017-08-21	10.00	10.02	9.98	10.02	1900
2017-08-22	0.00	0.00	0.00	10.02	12
2017-08-23	9.94	10.01	9.93	9.96	627988
2017-08-24	9.96	9.99	9.96	9.98	3016
2017-08-25	9.99	10.00	9.97	9.99	479615
2017-08-28	9.96	9.99	9.96	9.96	1274
2017-09-01	9.95	9.95	9.95	9.95	75700
2017-09-05	0.00	0.00	0.00	9.95	1
2017-09-06	9.95	9.98	9.95	9.98	110163
2017-09-07	0.00	0.00	0.00	9.98	86
2017-09-11	10.00	10.00	9.96	9.96	1100
2017-09-12	9.97	9.97	9.96	9.96	200100
2017-09-14	9.96	9.96	9.95	9.95	215975
2017-09-15	9.95	9.97	9.95	9.96	9100
2017-09-18	9.95	9.96	9.95	9.96	27327
2017-09-21	9.94	9.95	9.94	9.95	15413
2017-09-22	9.96	10.00	9.94	9.96	388981
2017-09-25	9.96	10.05	9.95	9.98	236881
2017-09-26	9.99	9.99	9.96	9.96	7000
2017-09-27	9.96	9.96	9.96	9.96	200
2017-09-28	9.97	9.98	9.96	9.96	3200
2017-09-29	9.96	9.99	9.85	9.97	21808
2017-10-02	9.97	9.97	9.97	9.97	705
2017-10-03	9.96	9.98	9.96	9.97	10510
2017-10-04	9.98	9.99	9.95	9.99	9119
2017-10-06	9.91	9.99	9.90	9.95	700
2017-10-10	9.97	10.00	9.97	9.97	5185
2017-10-11	9.97	9.98	9.97	9.97	2900
2017-10-12	9.99	10.00	9.98	10.00	3700
2017-10-13	9.97	10.01	9.96	10.01	500
2017-10-16	9.96	10.01	9.96	9.96	41240
2017-10-17	0.00	0.00	0.00	9.96	3
2017-10-19	9.97	9.97	9.92	9.97	11600
2017-10-20	9.98	10.00	9.97	9.98	6501
2017-10-24	9.99	9.99	9.98	9.98	54400
2017-10-25	9.97	9.99	9.96	9.96	12000
2017-10-26	9.98	9.98	9.96	9.97	2540
2017-10-27	9.96	9.99	9.96	9.97	100437
2017-10-30	9.96	9.96	9.96	9.96	650
2017-10-31	9.96	9.98	9.90	9.97	406963
2017-11-01	9.95	9.95	9.95	9.95	1000
2017-11-03	9.95	9.97	9.95	9.97	3100
2017-11-06	9.95	9.95	9.95	9.95	1874
2017-11-07	9.95	9.95	9.95	9.95	4626
2017-11-10	9.99	9.99	9.99	9.99	100
2017-11-14	9.94	10.10	9.91	9.91	91266
2017-11-15	10.08	10.09	9.91	10.05	6650
2017-11-16	10.00	10.00	10.00	10.00	547
2017-11-17	10.00	10.00	9.90	9.94	905004
2017-11-20	9.94	9.94	9.94	9.94	5100
2017-11-21	9.95	9.95	9.93	9.93	1200
2017-11-22	9.94	9.94	9.94	9.94	1027
2017-11-24	9.94	9.94	9.94	9.94	4196
2017-11-27	9.93	9.94	9.93	9.94	686
2017-11-28	9.94	9.94	9.90	9.91	79914
2017-11-29	9.92	9.92	9.89	9.90	223006
2017-11-30	9.92	9.92	9.89	9.89	114786
2017-12-01	9.92	9.92	9.89	9.89	9544
2017-12-04	9.90	9.90	9.90	9.90	410
2017-12-05	9.90	9.90	9.89	9.89	1700
2017-12-07	9.90	9.91	9.89	9.90	1239416
2017-12-08	9.89	9.90	9.88	9.90	2000339
2017-12-11	9.89	9.90	9.89	9.90	1200
2017-12-12	9.90	9.91	9.90	9.91	51137
2017-12-13	9.90	9.91	9.89	9.90	23610
2017-12-14	9.90	9.92	9.90	9.92	101500
2017-12-15	9.92	9.92	9.92	9.92	300
2017-12-18	9.92	9.93	9.92	9.93	7300
2017-12-19	9.90	9.93	9.90	9.93	15800
2017-12-21	9.92	9.93	9.90	9.93	520568
2017-12-27	9.92	9.92	9.92	9.92	111
2017-12-29	9.94	9.94	9.94	9.94	300
2018-01-02	9.90	9.95	9.90	9.95	10506
2018-01-03	9.90	9.95	9.90	9.95	3960
2018-01-04	9.94	9.97	9.94	9.97	9931
2018-01-09	9.96	9.98	9.94	9.98	298740
2018-01-10	9.91	9.97	9.90	9.97	3000
2018-01-11	9.97	9.97	9.96	9.96	2986
2018-01-12	9.97	9.97	9.97	9.97	122
2018-01-16	9.97	9.97	9.96	9.97	714
2018-01-22	9.93	9.93	9.93	9.93	213
2018-01-23	9.93	9.97	9.92	9.97	3816
2018-01-24	9.93	9.97	9.92	9.95	10978
2018-01-29	9.92	9.98	9.91	9.92	1926
2018-01-30	9.92	9.92	9.92	9.92	2000
2018-02-02	9.95	9.95	9.92	9.92	1538
2018-02-05	0.00	0.00	0.00	9.92	2
2018-02-06	0.00	0.00	0.00	9.92	1
2018-02-08	9.92	9.93	9.92	9.93	7708
2018-02-09	9.90	9.97	9.89	9.90	53171
2018-02-12	9.90	9.94	9.90	9.90	27794
2018-02-13	9.90	9.90	9.89	9.89	27592
2018-02-15	9.88	9.94	9.87	9.87	61474
2018-02-16	9.87	9.87	9.86	9.86	6497
2018-02-21	9.90	9.90	9.88	9.88	467612
2018-02-22	9.90	9.90	9.90	9.90	5560
2018-02-23	9.94	9.96	9.91	9.96	803266
2018-02-26	0.00	0.00	0.00	9.96	2
2018-02-28	9.95	9.95	9.95	9.95	100000
2018-03-01	9.95	9.98	9.95	9.98	11609
2018-03-02	9.97	9.98	9.95	9.95	33300
2018-03-05	9.95	9.95	9.95	9.95	1000
2018-03-06	9.98	9.99	9.98	9.99	1200
2018-03-09	9.98	9.98	9.98	9.98	117
2018-03-12	9.94	9.96	9.94	9.96	3940
2018-03-13	9.98	9.98	9.97	9.97	3000
2018-03-14	10.00	10.00	10.00	10.00	300000
2018-03-15	10.00	10.05	9.99	9.99	2674
2018-03-16	9.96	9.96	9.96	9.96	305
2018-03-20	9.98	9.98	9.98	9.98	850
2018-03-21	9.97	10.00	9.97	10.00	179679
2018-03-22	9.99	10.01	9.98	10.01	108788
2018-03-23	10.01	10.02	10.01	10.02	3053
2018-03-26	10.05	10.05	10.05	10.05	2487
2018-03-27	10.05	10.05	10.05	10.05	1100
2018-03-29	10.01	10.03	10.00	10.00	152300
2018-04-02	9.98	10.04	9.98	10.04	3965
2018-04-04	9.99	10.04	9.99	10.04	1100
2018-04-05	0.00	0.00	0.00	10.04	2
2018-04-09	10.04	10.05	10.04	10.05	1059
2018-04-11	10.00	10.05	10.00	10.05	954
2018-04-12	0.00	0.00	0.00	10.05	54
2018-04-13	10.07	10.07	10.02	10.05	14110
2018-04-16	10.05	10.08	10.02	10.05	407294
2018-04-17	0.00	0.00	0.00	10.05	56
2018-04-18	10.04	10.05	10.04	10.05	20377
2018-04-19	10.02	10.02	10.02	10.02	154
2018-04-20	10.04	10.08	10.02	10.08	7401
2018-04-23	10.05	10.40	10.05	10.09	25296
2018-04-24	10.10	10.10	10.10	10.10	8153
2018-04-25	10.09	10.09	10.09	10.09	15551
2018-04-26	0.00	0.00	0.00	10.09	56
2018-04-27	0.00	0.00	0.00	10.09	146
2018-04-30	10.08	10.08	10.06	10.06	4213
2018-05-01	10.06	10.06	10.06	10.06	430
2018-05-02	0.00	0.00	0.00	10.06	87
2018-05-03	0.00	0.00	0.00	10.06	46
2018-05-04	10.03	10.05	10.03	10.05	10045
2018-05-07	0.00	0.00	0.00	10.05	56
2018-05-08	0.00	0.00	0.00	10.05	150
2018-05-09	0.00	0.00	0.00	10.05	60
2018-05-10	10.00	10.04	10.00	10.04	52724
2018-05-11	10.03	10.03	10.03	10.03	6347
2018-05-14	0.00	0.00	0.00	10.03	76
2018-05-15	10.01	10.01	10.01	10.01	546
2018-05-17	0.00	0.00	0.00	10.01	12
2018-05-18	10.00	10.00	10.00	10.00	1033
2018-05-21	10.02	10.02	10.02	10.02	153
2018-05-22	10.12	10.12	10.02	10.02	21431
2018-05-23	10.03	10.08	10.03	10.04	18305
2018-05-24	10.08	10.12	10.07	10.12	34670
2018-05-25	0.00	0.00	0.00	10.12	25
2018-05-29	0.00	0.00	0.00	10.12	34
2018-05-30	0.00	0.00	0.00	10.12	18
2018-05-31	10.00	10.08	10.00	10.00	11661
2018-06-05	10.04	10.04	10.04	10.04	552
2018-06-06	10.04	10.04	10.04	10.04	250
2018-06-07	10.08	10.08	10.07	10.07	406
2018-06-08	10.05	10.05	10.05	10.05	202
2018-06-11	10.05	10.05	10.05	10.05	11089
2018-06-12	10.07	10.08	10.07	10.08	2247
2018-06-13	10.10	10.10	10.01	10.01	4659
2018-06-14	10.06	10.06	10.06	10.06	102
2018-06-18	10.08	10.09	10.05	10.05	4896
2018-06-19	10.09	10.09	10.04	10.04	964
2018-06-20	10.07	10.08	10.06	10.08	969
2018-06-21	10.24	10.35	10.15	10.17	2346640
2018-06-22	10.25	10.25	10.15	10.17	2906376
2018-06-25	10.15	10.18	10.15	10.15	209316
2018-06-26	10.16	10.17	10.16	10.17	7101
2018-06-27	10.15	10.20	10.13	10.18	543002
2018-06-28	10.16	10.18	10.14	10.17	11693
2018-06-29	10.18	10.18	10.16	10.16	3320
2018-07-02	10.17	10.18	10.17	10.18	325
2018-07-03	10.13	10.18	10.13	10.16	2056
2018-07-05	10.16	10.35	10.16	10.35	101380
2018-07-06	10.20	10.20	10.16	10.19	36425
2018-07-09	10.14	10.19	10.10	10.15	823922
2018-07-10	10.14	10.14	10.13	10.13	155900
2018-07-11	10.12	10.14	10.12	10.14	111550
2018-07-12	10.14	10.15	10.13	10.15	1300
2018-07-13	10.15	10.17	10.14	10.16	51440
2018-07-16	10.15	10.18	10.14	10.17	652050
2018-07-17	10.14	10.18	10.14	10.14	128393
2018-07-18	10.17	10.17	10.16	10.16	2581
2018-07-19	10.16	10.18	10.14	10.16	1077931
2018-07-20	10.16	10.17	10.13	10.15	9248
2018-07-23	10.16	10.17	10.16	10.16	7728
2018-07-24	10.16	10.19	10.16	10.18	121104
2018-07-25	10.17	10.17	10.17	10.17	35645
2018-07-26	10.18	10.23	10.17	10.20	757373
2018-07-27	10.20	10.25	10.20	10.24	252439
2018-07-30	10.25	10.28	10.20	10.25	3063903
2018-07-31	10.25	10.30	10.25	10.26	382148
2018-08-01	10.26	10.32	10.26	10.30	589593
2018-08-02	10.30	10.30	10.26	10.26	54919
2018-08-03	10.25	10.30	10.25	10.29	3065
2018-08-06	10.28	10.28	10.25	10.28	3227
2018-08-07	10.24	10.30	10.24	10.27	812022
2018-08-08	10.27	10.36	10.27	10.36	2672645
2018-08-09	10.35	10.40	10.34	10.37	2070438
2018-08-10	10.36	10.49	10.36	10.45	3243914
2018-08-13	10.45	10.48	10.28	10.40	201822
2018-08-14	10.30	10.40	10.30	10.35	260945
2018-08-15	10.32	10.40	10.30	10.33	476300
2018-08-16	10.35	10.35	10.33	10.33	92367
2018-08-17	10.27	10.30	10.27	10.28	14102
2018-08-20	10.28	10.28	10.25	10.27	173132
2018-08-21	10.26	10.26	10.23	10.24	4637
2018-08-22	10.23	10.25	10.23	10.25	21187
2018-08-23	10.23	10.30	10.23	10.25	114702
2018-08-24	10.25	10.26	10.25	10.26	93493
2018-08-27	10.27	10.30	10.26	10.30	49219
2018-08-28	10.30	10.30	10.23	10.30	355585
2018-08-29	10.30	10.30	10.22	10.27	6074
2018-08-30	10.29	10.33	10.22	10.32	152934
2018-08-31	10.31	10.35	10.31	10.33	8708
2018-09-04	10.35	10.38	10.33	10.36	1261484
2018-09-05	10.40	10.40	10.35	10.38	181200
2018-09-06	10.38	10.40	10.30	10.35	1240234
2018-09-07	10.30	10.36	10.30	10.34	107718
2018-09-10	10.38	10.38	10.31	10.37	37766
2018-09-11	10.35	10.38	10.35	10.37	407932
2018-09-12	10.36	10.50	10.36	10.43	1238128
2018-09-13	10.41	10.48	10.40	10.45	892872
2018-09-14	10.45	10.48	10.40	10.45	656406
2018-09-17	10.45	10.45	10.37	10.42	113518
2018-09-18	10.42	10.48	10.39	10.42	930184
2018-09-19	10.44	10.60	10.44	10.55	658102
2018-09-20	10.60	10.60	10.47	10.48	189729
2018-09-21	10.46	10.54	10.46	10.48	722636
2018-09-24	10.48	10.48	10.33	10.46	244943
2018-09-25	10.42	10.50	10.37	10.49	33382
2018-09-26	10.43	10.50	10.40	10.43	58497
2018-09-27	10.41	10.55	10.41	10.52	909378
2018-09-28	10.50	10.65	10.50	10.62	3961517
2018-10-01	10.60	10.74	10.60	10.69	1562272
2018-10-02	10.68	10.85	10.68	10.84	1642315
2018-10-03	10.88	10.88	10.70	10.72	364767
2018-10-04	10.65	10.74	10.62	10.68	621420
2018-10-05	10.63	10.65	10.51	10.60	624542
2018-10-08	10.60	10.65	10.55	10.60	543704
2018-10-09	10.55	10.60	10.45	10.49	274658
2018-10-10	10.50	10.50	10.25	10.28	2122792
2018-10-11	10.20	10.27	9.97	10.18	4256641
2018-10-12	10.27	10.38	10.18	10.20	1535093
2018-10-15	10.22	10.33	10.20	10.31	547120
2018-10-16	10.35	10.53	10.22	10.49	559504
2018-10-17	10.50	10.70	10.50	10.51	142062
2018-10-18	11.14	11.14	10.70	10.73	210938
2018-10-19	10.90	10.90	10.71	10.71	127086
2018-10-22	10.71	10.75	10.35	10.50	61197
2018-10-23	10.47	10.47	10.05	10.13	429664
2018-10-24	10.07	10.22	10.00	10.09	142192
2018-10-25	9.89	10.20	9.89	10.15	59741
2018-10-26	10.00	10.02	9.72	10.00	81693
2018-10-29	10.05	10.10	9.66	9.68	77535
2018-10-30	9.96	9.96	9.46	9.46	61650
2018-10-31	9.43	9.91	9.38	9.39	90626
2018-11-01	9.46	9.77	9.31	9.68	270105
2018-11-02	9.78	10.31	9.78	9.98	545483
2018-11-05	10.02	10.20	9.87	9.89	60823
2018-11-06	9.87	10.30	9.52	10.00	50690
2018-11-07	10.06	10.42	9.98	10.02	75613
2018-11-08	9.53	10.25	9.53	10.05	322945
2018-11-09	10.10	10.56	10.10	10.46	2598315
2018-11-12	10.52	10.75	10.30	10.49	168999
2018-11-13	10.50	10.75	10.34	10.39	965508
2018-11-14	10.46	10.66	9.98	10.18	355292
2018-11-15	10.15	10.47	10.09	10.14	51501
2018-11-16	10.15	10.22	9.83	10.01	65834
2018-11-19	9.99	10.16	9.15	9.83	318192
2018-11-20	9.71	9.83	9.32	9.57	199372
2018-11-21	9.62	9.89	9.50	9.83	294959
2018-11-23	9.76	10.05	9.76	9.92	78295
2018-11-26	9.93	9.98	9.70	9.88	153608
2018-11-27	9.85	9.91	9.60	9.81	220158
2018-11-28	9.80	10.10	9.70	10.06	382996
2018-11-29	10.07	10.11	9.82	10.08	497655
2018-11-30	10.00	10.17	9.86	10.00	706073
2018-12-03	10.07	10.14	9.95	10.04	1103615
2018-12-04	10.05	10.05	9.71	9.92	185835
2018-12-06	9.87	9.99	9.63	9.92	189111
2018-12-07	9.90	10.00	9.72	9.84	195765
2018-12-10	9.88	9.99	9.54	9.84	678554
2018-12-11	9.90	10.19	9.80	9.83	790568
2018-12-12	9.86	10.02	9.75	9.92	789112
2018-12-13	9.96	10.10	9.91	9.98	504937
2018-12-14	9.94	10.00	9.63	9.75	994662
2018-12-17	9.80	10.00	9.75	9.90	3847451
2018-12-18	9.90	10.00	9.80	9.87	2870191
2018-12-19	9.90	10.17	9.66	9.93	2270255
2018-12-20	9.87	10.18	9.87	10.12	2341563
2018-12-21	10.09	10.15	9.78	9.80	5234285
2018-12-24	9.74	10.47	9.14	9.40	167940
2018-12-26	9.47	9.87	9.32	9.79	230401
2018-12-27	9.73	10.46	9.48	10.08	654307
2018-12-28	10.12	10.43	9.83	9.91	336735
2018-12-31	9.90	9.98	9.58	9.76	398666
2019-01-02	9.73	9.85	9.54	9.60	332991
2019-01-03	9.51	9.51	9.00	9.13	382656
2019-01-04	9.26	9.86	9.15	9.45	294002
2019-01-07	9.58	9.67	9.40	9.43	209949
2019-01-08	9.54	9.70	9.31	9.53	139384
2019-01-09	9.53	9.78	9.46	9.77	277316
2019-01-10	9.76	9.99	9.45	9.92	445387
2019-01-11	9.87	9.91	9.61	9.62	211285
2019-01-14	9.54	9.62	9.18	9.25	299475
2019-01-15	9.28	9.44	9.21	9.36	159535
2019-01-16	9.40	9.52	9.30	9.44	213595
2019-01-17	9.43	9.66	9.30	9.49	282328
2019-01-18	9.55	9.80	9.34	9.60	249442
2019-01-22	9.52	9.90	9.50	9.71	930552
2019-01-23	9.73	10.12	9.57	10.00	783882
2019-01-24	9.99	10.20	9.90	10.15	208962
2019-01-25	10.14	10.35	10.01	10.32	324406
2019-01-28	10.30	10.45	10.16	10.40	231708
2019-01-29	10.40	10.42	10.12	10.34	127121
2019-01-30	10.34	10.42	10.17	10.32	138872
2019-01-31	10.27	10.60	10.27	10.46	352081
2019-02-01	10.49	10.56	10.38	10.41	424819
2019-02-04	10.44	10.50	10.34	10.42	138973
2019-02-05	10.42	10.45	10.29	10.34	190707
2019-02-06	10.34	10.39	10.11	10.25	413562
2019-02-07	10.15	10.34	10.03	10.25	169564
2019-02-08	10.25	10.33	10.17	10.20	310920
2019-02-11	10.20	10.34	10.14	10.30	286324
2019-02-12	10.39	10.72	10.35	10.64	387049
2019-02-13	10.65	11.77	10.49	10.82	409563
2019-02-14	10.78	11.10	10.68	10.89	177069
2019-02-15	11.01	11.13	10.74	11.09	183110
2019-02-19	11.12	11.34	11.03	11.07	242765
2019-02-20	11.06	11.08	10.95	10.99	194723
2019-02-21	11.03	11.03	10.75	10.83	93555
2019-02-22	10.82	11.00	10.77	10.91	141924
2019-02-25	11.01	11.14	10.90	10.94	156381
2019-02-26	11.00	11.17	10.81	10.89	151838
2019-02-27	10.86	10.87	10.63	10.65	276669
2019-02-28	10.65	10.65	10.48	10.60	117565
2019-03-01	10.67	10.72	10.51	10.60	272253
2019-03-04	10.61	10.82	10.58	10.70	242304
2019-03-05	10.72	10.85	10.29	10.67	77458
2019-03-06	10.66	10.88	10.34	10.54	215941
2019-03-07	10.49	10.66	10.33	10.33	147615
2019-03-08	10.28	10.37	10.16	10.22	202798
2019-03-11	10.23	10.47	10.08	10.31	339601
2019-03-12	10.38	10.47	10.29	10.42	208846
2019-03-13	10.46	10.70	10.42	10.69	164171
2019-03-14	10.68	10.74	10.56	10.70	364623
2019-03-15	10.71	10.83	10.51	10.75	798732
2019-03-18	10.77	10.94	10.59	10.91	139716
2019-03-19	10.83	10.88	10.44	10.55	375605
2019-03-20	10.53	10.58	10.35	10.43	311443
2019-03-21	10.36	10.42	10.06	10.28	290488
2019-03-22	10.19	10.66	10.17	10.46	306116
2019-03-25	10.44	10.89	10.31	10.44	179815
2019-03-26	10.38	10.54	10.37	10.46	392597
2019-03-27	10.49	10.64	10.29	10.60	305685
2019-03-28	10.84	11.59	10.65	11.45	1043191
2019-03-29	11.52	11.91	11.41	11.90	1486850
2019-04-01	12.00	12.30	11.73	12.26	476993
2019-04-02	12.27	12.61	12.22	12.26	1948712
2019-04-03	12.33	12.50	12.29	12.46	572527
2019-04-04	12.48	12.91	12.40	12.81	1483736
2019-04-05	12.82	12.83	12.31	12.46	798853
2019-04-08	12.41	12.65	12.39	12.45	381513
2019-04-09	12.46	12.78	12.41	12.51	282149
2019-04-10	12.51	13.00	12.49	12.85	940434
2019-04-11	12.89	13.06	12.60	12.95	706840
2019-04-12	13.03	13.57	12.82	13.10	1093199
2019-04-15	13.14	13.50	12.97	13.40	672295
2019-04-16	13.46	13.90	13.44	13.70	1567906
2019-04-17	13.78	13.81	13.45	13.45	489699
2019-04-18	13.43	13.46	13.03	13.19	1044593
2019-04-22	13.20	13.29	13.09	13.13	267996
2019-04-23	13.13	13.37	13.07	13.08	994086
2019-04-24	13.41	13.49	13.03	13.26	736202
2019-04-25	13.26	13.38	13.01	13.33	259537
2019-04-26	13.36	14.11	13.15	13.66	1403208
2019-04-29	13.69	13.97	13.22	13.50	421698
2019-04-30	13.64	13.64	13.28	13.52	290227
2019-05-01	13.48	13.57	13.28	13.33	599822
2019-05-02	13.35	13.42	12.80	12.94	761478
2019-05-03	12.94	13.41	12.92	13.37	655119
2019-05-06	13.22	13.52	13.11	13.22	747563
2019-05-07	13.18	13.92	13.03	13.89	3506547
2019-05-08	14.01	14.29	13.79	14.00	1865835
2019-05-09	13.90	14.53	13.59	14.48	899501
2019-05-10	14.48	14.81	14.28	14.80	547396
2019-05-13	14.58	15.06	14.55	14.86	667720
2019-05-14	14.91	15.07	14.73	14.81	717609
2019-05-15	14.86	14.91	14.64	14.75	599395
2019-05-16	14.78	15.00	14.67	14.94	612368
2019-05-17	14.91	15.00	14.71	14.75	546986
2019-05-20	14.76	14.96	14.52	14.74	578773
2019-05-21	14.73	14.87	14.52	14.63	979075
2019-05-22	14.64	14.71	14.16	14.24	897051
2019-05-23	14.17	14.24	13.74	13.77	460078
2019-05-24	13.80	14.28	13.67	14.10	840283
2019-05-28	14.10	14.45	14.05	14.19	1264852
2019-05-29	14.19	14.19	13.94	14.02	431053
2019-05-30	14.03	14.20	13.80	13.91	613807
2019-05-31	13.83	14.00	13.68	13.98	441748
2019-06-03	14.01	14.01	13.70	13.80	524891
2019-06-04	12.83	13.35	12.75	13.28	1553486
2019-06-05	13.02	13.33	12.62	12.79	1876419
2019-06-06	12.80	13.08	12.50	12.53	7455907
2019-06-07	12.57	12.72	12.47	12.51	1869535
2019-06-10	12.50	12.60	12.26	12.36	1205752
2019-06-11	12.36	12.46	12.25	12.36	993102
2019-06-12	12.35	12.42	11.93	12.36	912471
2019-06-13	12.36	12.54	12.31	12.43	885859
2019-06-14	12.43	12.55	12.32	12.45	894875
2019-06-17	12.43	12.78	12.37	12.69	2507855
2019-06-18	12.75	12.81	12.62	12.67	855709
2019-06-19	12.62	12.65	12.35	12.52	992977
2019-06-20	12.63	12.97	12.57	12.86	1168160
2019-06-21	12.95	13.21	12.83	13.20	2733961
2019-06-24	13.22	13.26	12.92	12.99	1320230
2019-06-25	12.96	13.01	12.54	12.59	1124225
2019-06-26	12.59	12.77	12.46	12.51	1183068
2019-06-27	12.52	12.74	12.37	12.56	1030550
2019-06-28	12.83	13.26	12.79	13.09	14575841
2019-07-01	13.13	13.73	13.08	13.64	2150848
2019-07-02	13.53	13.68	13.15	13.18	2202688
2019-07-03	13.19	13.38	13.13	13.33	738538
2019-07-05	13.28	13.44	13.06	13.39	773500
2019-07-08	13.45	13.52	13.04	13.20	1073033
2019-07-09	13.13	13.48	13.08	13.46	468420
2019-07-10	13.55	13.78	13.55	13.72	830370
2019-07-11	13.74	13.80	13.55	13.55	1004162
2019-07-12	13.55	13.75	13.41	13.67	426822
2019-07-15	13.65	13.65	13.48	13.62	272691
2019-07-16	13.60	13.76	13.51	13.76	611732
2019-07-17	13.81	13.93	13.66	13.72	600477
2019-07-18	13.70	13.91	13.68	13.87	963775
2019-07-19	13.81	13.98	13.77	13.79	660151
2019-07-22	13.84	13.89	13.62	13.79	962088
2019-07-23	13.78	13.85	13.52	13.83	656175
2019-07-24	13.80	13.97	13.70	13.84	858011
2019-07-25	13.84	13.97	13.76	13.85	602336
2019-07-26	13.82	14.06	13.82	13.95	519954
2019-07-29	13.94	14.00	13.77	13.81	718005
2019-07-30	13.74	13.88	13.61	13.86	520401
2019-07-31	13.77	14.01	13.65	13.85	1327999
2019-08-01	13.86	14.03	13.66	13.67	942378
2019-08-02	13.68	13.68	13.24	13.39	742772
2019-08-05	13.19	13.22	12.70	12.85	825194
2019-08-06	12.86	13.11	12.77	12.99	817603
2019-08-07	12.99	13.73	12.76	13.69	1386354
2019-08-08	13.75	14.05	13.70	13.95	1034126
2019-08-09	13.90	14.01	13.74	13.96	814823
2019-08-12	13.85	14.07	13.82	13.99	1420674
2019-08-13	13.96	14.22	13.64	13.99	1273798
2019-08-14	13.85	14.08	13.39	13.82	1143050
2019-08-15	13.88	14.00	13.68	13.78	771442
2019-08-16	13.89	14.03	13.84	13.91	503815
2019-08-19	14.00	14.04	13.82	13.82	534796
2019-08-20	13.83	14.00	13.73	13.92	914446
2019-08-21	13.99	13.99	13.89	13.90	555848
2019-08-22	13.94	14.09	13.90	13.99	643127
2019-08-23	13.90	14.14	13.67	13.69	929184
2019-08-26	13.82	13.82	13.48	13.59	521881
2019-08-27	13.65	13.78	13.50	13.52	1109219
2019-08-28	13.49	13.74	13.32	13.69	420567
2019-08-29	13.79	13.92	13.71	13.79	434369
2019-08-30	13.82	13.96	13.66	13.92	619362
2019-09-03	13.92	14.12	13.86	13.96	999296
2019-09-04	14.04	14.16	13.98	14.10	968503
2019-09-05	14.19	14.28	14.01	14.18	1024290
2019-09-06	14.29	14.50	14.20	14.43	1551913
2019-09-09	14.41	14.41	14.15	14.22	834472
2019-09-10	14.12	14.49	14.05	14.44	1085377
2019-09-11	14.58	15.04	14.56	14.92	1402120
2019-09-12	14.93	15.10	14.93	14.96	2561385
2019-09-13	14.98	14.98	14.75	14.85	979184
2019-09-16	14.79	15.01	14.69	14.90	569371
2019-09-17	14.98	15.03	14.71	14.75	596674
2019-09-18	14.79	14.79	14.57	14.74	490892
2019-09-19	14.75	14.88	14.53	14.54	402580
2019-09-20	14.54	14.71	14.42	14.55	2689455
2019-09-23	14.48	14.51	14.23	14.39	488545
2019-09-24	14.46	14.53	14.02	14.20	830930
2019-09-25	14.18	14.33	14.05	14.26	490065
2019-09-26	14.27	14.34	14.10	14.12	471584
2019-09-27	14.17	14.18	13.68	13.81	617259
2019-09-30	14.51	14.60	13.91	14.35	1770351
2019-10-01	14.56	14.56	13.88	13.89	672265
2019-10-02	13.95	14.13	13.53	13.84	1309558
2019-10-03	13.84	14.00	13.42	13.86	491377
2019-10-04	13.97	14.01	13.83	13.97	858146
2019-10-07	13.98	14.08	13.89	13.98	897195
2019-10-08	14.00	14.30	13.88	14.20	919420
2019-10-09	14.21	14.44	14.01	14.04	1074025
2019-10-10	14.05	14.13	13.92	13.99	507039
2019-10-11	14.03	14.26	14.02	14.05	546197
2019-10-14	14.02	14.06	13.84	13.96	335761
2019-10-15	13.95	14.16	13.87	14.02	466753
2019-10-16	13.99	14.34	13.87	14.21	1019859
2019-10-17	14.32	14.77	14.25	14.59	2605693
2019-10-18	14.51	14.55	14.13	14.30	1265203
2019-10-21	14.53	14.58	14.19	14.22	1078756
2019-10-22	14.22	14.30	13.92	14.04	410765
2019-10-23	14.00	14.25	13.82	13.87	409906
2019-10-24	13.96	14.09	13.84	13.88	271602
2019-10-25	13.84	14.02	13.77	13.84	649250
2019-10-28	14.24	14.68	14.20	14.28	2428015
2019-10-29	14.35	14.53	14.28	14.38	2246378
2019-10-30	14.42	14.47	14.17	14.32	1480928
2019-10-31	14.28	14.44	14.17	14.35	2343766
2019-11-01	14.38	15.04	14.33	15.00	2325635
2019-11-04	15.01	15.25	14.57	14.70	1576756
2019-11-05	14.70	15.36	14.51	14.74	2933011
2019-11-06	14.73	15.25	14.72	15.10	1665697
2019-11-07	15.17	15.24	14.76	14.93	1082550
2019-11-08	14.96	15.00	14.71	14.79	835265
2019-11-11	14.76	15.25	14.57	14.86	532466
2019-11-12	14.91	14.93	14.61	14.68	458697
2019-11-13	14.54	14.93	14.51	14.70	716935
2019-11-14	14.12	14.62	14.00	14.33	7972177
2019-11-15	14.46	14.66	14.26	14.58	1741966
2019-11-18	14.62	14.74	14.51	14.58	1366244
2019-11-19	14.58	14.89	14.58	14.77	1861283
2019-11-20	14.71	14.92	14.41	14.51	2094825
2019-11-21	14.55	14.73	14.45	14.69	1413179
2019-11-22	14.67	14.85	14.29	14.53	5024426
2019-11-25	14.66	15.02	14.50	14.86	887159
2019-11-26	14.83	15.04	14.76	14.92	1826337
2019-11-27	14.97	15.07	14.86	15.00	716680
2019-11-29	15.01	15.06	14.70	14.97	454089
2019-12-02	14.95	14.97	14.55	14.78	794307
2019-12-03	14.67	14.95	14.59	14.91	3243669
2019-12-04	14.97	15.02	14.17	14.21	1269754
2019-12-05	14.25	14.32	14.05	14.28	1666979
2019-12-06	14.31	14.55	14.28	14.37	773782
2019-12-09	14.39	14.42	14.19	14.26	915388
2019-12-10	14.28	14.28	14.00	14.08	1168419
2019-12-11	14.14	14.24	13.77	14.16	889727
2019-12-12	14.18	14.35	13.92	14.10	1066077
2019-12-13	14.02	14.31	13.95	14.24	826146
2019-12-16	14.29	14.40	14.20	14.35	1301759
2019-12-17	14.34	14.38	14.20	14.37	897016
2019-12-18	14.39	14.53	14.23	14.39	1783974
2019-12-19	14.45	14.45	14.18	14.21	2227474
2019-12-20	14.23	14.36	14.14	14.24	4083760
2019-12-23	14.26	14.32	13.96	14.05	818257
2019-12-24	14.00	14.15	13.94	14.13	298785
2019-12-26	14.11	14.15	13.92	13.95	455407
2019-12-27	14.03	14.06	13.82	14.04	607756
2019-12-30	14.06	14.15	13.84	13.93	575311
2019-12-31	13.93	14.13	13.84	13.99	845346
2020-01-02	14.11	14.13	13.92	14.13	625289
2020-01-03	13.96	14.13	13.90	14.04	772420
2020-01-06	13.96	14.26	13.86	14.15	969499
2020-01-07	14.09	14.13	13.88	13.96	1417671
2020-01-08	14.02	14.26	14.00	14.16	842810
2020-01-09	14.20	14.52	14.08	14.49	723884
2020-01-10	14.49	14.78	14.41	14.64	1869336
2020-01-13	14.67	14.85	14.58	14.80	605070
2020-01-14	14.75	14.99	14.69	14.91	1100993
2020-01-15	14.90	15.06	14.68	14.76	1307783
2020-01-16	14.91	15.12	14.80	15.04	1501261
2020-01-17	15.18	15.29	15.01	15.25	1585981
2020-01-21	15.25	15.35	15.12	15.15	1334382
2020-01-22	15.26	15.61	15.16	15.47	1999272
2020-01-23	15.47	16.05	15.42	15.97	3680223
2020-01-24	16.36	16.40	16.05	16.38	2057975
2020-01-27	16.17	16.38	15.98	16.01	2054813
2020-01-28	16.07	16.37	15.97	16.26	1966644
2020-01-29	16.25	16.38	16.00	16.03	1199710
2020-01-30	15.92	16.24	15.77	16.23	736769
2020-01-31	16.17	16.30	15.84	15.93	1199092
2020-02-03	16.00	16.12	15.79	16.02	1122755
2020-02-04	16.16	16.49	16.04	16.40	1838107
2020-02-05	16.57	16.62	16.38	16.54	987002
2020-02-06	16.63	16.87	16.48	16.49	1466343
2020-02-07	16.51	16.51	16.00	16.16	906892
2020-02-10	16.12	16.28	16.04	16.25	569421
2020-02-11	16.35	16.46	16.00	16.17	910291
2020-02-12	16.22	16.48	16.09	16.43	484583
2020-02-13	16.45	16.77	16.43	16.63	588967
2020-02-14	16.65	16.72	16.50	16.59	706605
2020-02-18	16.58	16.67	16.50	16.64	940472
2020-02-19	16.70	17.20	16.70	17.00	2213874
2020-02-20	16.95	17.09	16.82	17.03	863092
2020-02-21	17.00	17.06	16.94	17.00	1263131
2020-02-24	16.54	17.01	16.51	16.91	834429
2020-02-25	16.96	17.07	16.40	16.49	1453004
2020-02-26	16.58	16.87	15.85	15.91	1732682
2020-02-27	15.62	15.85	15.01	15.18	2405212
2020-02-28	14.77	15.29	14.77	15.15	2818712
2020-03-02	15.31	15.51	14.51	14.91	2721330
2020-03-03	14.80	15.85	14.43	14.55	2377511
2020-03-04	14.92	15.14	14.37	14.61	1798126
2020-03-05	14.28	14.42	12.57	12.62	6005765
2020-03-06	12.21	12.37	11.90	12.06	4404727
2020-03-09	11.40	11.70	10.89	11.14	3447024
2020-03-10	11.42	11.82	10.62	10.88	2917498
2020-03-11	10.63	10.80	9.67	9.81	3591660
2020-03-12	9.23	9.23	7.73	7.96	5363772
2020-03-13	8.41	8.65	7.55	8.36	3612625
2020-03-16	9.00	9.00	6.00	6.49	2965017
2020-03-17	6.65	7.25	6.15	7.06	4517304
2020-03-18	6.60	6.94	5.82	5.88	2994541
2020-03-19	6.00	6.61	5.70	6.51	1887456
2020-03-20	6.75	6.90	6.22	6.35	2456127
2020-03-23	6.40	6.60	5.63	5.85	2096586
2020-03-24	6.20	6.58	6.15	6.45	1585352
2020-03-25	6.55	7.05	6.17	6.87	2968680
2020-03-26	6.89	7.52	6.80	7.25	2392913
2020-03-27	6.96	7.24	6.67	6.70	1457916
2020-03-30	6.88	7.19	6.64	7.14	1137056
2020-03-31	7.08	7.34	6.94	7.14	2204919
2020-04-01	6.77	6.88	6.25	6.28	1786988
2020-04-02	6.23	6.76	6.16	6.75	1772530
2020-04-03	6.70	6.98	6.25	6.35	1308461
2020-04-06	6.73	7.17	6.73	6.87	1505105
2020-04-07	7.13	7.48	6.94	7.07	1715238
2020-04-08	7.47	7.80	7.14	7.54	1736833
2020-04-09	7.79	8.42	7.58	8.20	1378480
2020-04-13	8.17	8.17	7.77	8.02	1319591
2020-04-14	8.34	8.55	8.14	8.18	1406750
2020-04-15	7.80	7.87	7.42	7.68	1427918
2020-04-16	7.63	7.82	7.10	7.14	1720383
2020-04-17	7.31	7.54	7.20	7.30	3046334
2020-04-20	7.11	7.31	6.96	7.12	1454269
2020-04-21	7.00	7.01	6.73	6.83	1242758
2020-04-22	6.96	7.01	6.76	6.95	1464321
2020-04-23	7.07	7.17	6.99	7.07	1003709
2020-04-24	7.84	7.94	7.25	7.34	2134710
2020-04-27	7.43	8.40	7.43	8.29	1697801
2020-04-28	8.45	8.79	8.15	8.67	1373753
2020-04-29	8.95	9.47	8.88	9.38	2144586
2020-04-30	9.14	9.27	8.91	8.96	1584815
2020-05-01	8.84	8.84	8.30	8.42	1126659
2020-05-04	8.24	8.85	8.20	8.79	1233572
2020-05-05	8.86	9.19	8.43	8.47	1713199
2020-05-06	8.54	8.69	8.31	8.34	984227
2020-05-07	8.43	8.99	8.43	8.85	843706
2020-05-08	9.00	9.12	8.79	9.05	1231060
2020-05-11	8.91	9.24	8.80	9.11	1531174
2020-05-12	10.00	10.44	9.50	9.50	2182117
2020-05-13	9.38	9.59	8.56	8.78	1986031
2020-05-14	8.69	9.18	8.57	9.12	2056551
2020-05-15	9.01	9.98	8.92	9.59	1581020
2020-05-18	10.29	10.43	9.88	10.09	2025986
2020-05-19	9.99	10.31	9.83	9.88	940684
2020-05-20	10.13	10.63	10.13	10.22	1443266
2020-05-21	10.16	10.50	10.00	10.13	1041581
2020-05-22	10.15	10.40	9.95	10.17	553727
2020-05-26	10.50	10.76	10.31	10.35	1759462
2020-05-27	10.63	11.22	10.48	10.95	2258356
2020-05-28	10.98	11.31	10.61	10.87	1213772
2020-05-29	10.73	10.98	10.55	10.91	1133937
2020-06-01	10.95	11.44	10.81	11.28	1413807
2020-06-02	11.44	11.66	11.30	11.44	1315596
2020-06-03	11.64	12.72	11.63	12.63	2432692
2020-06-04	12.44	12.65	11.89	11.90	3998704
2020-06-05	12.41	13.17	12.34	12.37	2772315
2020-06-08	12.67	12.92	12.55	12.55	1673018
2020-06-09	12.41	12.41	12.02	12.10	1851301
2020-06-10	12.06	12.10	11.73	11.79	902470
2020-06-11	11.19	12.52	10.60	10.65	1850300
2020-06-12	11.28	11.66	11.02	11.32	1630567
2020-06-15	10.88	11.61	10.65	11.30	1258198
2020-06-16	11.83	11.99	11.13	11.38	1222740
2020-06-17	11.38	11.40	10.99	11.07	972707
2020-06-18	10.93	11.27	10.81	11.24	665965
2020-06-19	11.36	11.43	10.89	10.91	1069933
2020-06-22	10.83	11.01	10.69	10.95	664583
2020-06-23	11.19	11.24	10.77	10.87	885573
2020-06-24	10.71	10.78	10.23	10.34	1240842
2020-06-25	10.22	10.44	10.09	10.27	1258105
2020-06-26	10.17	10.33	9.96	10.01	2299294
2020-06-29	10.13	10.54	9.90	10.36	1030945
2020-06-30	10.28	10.40	10.12	10.28	1014992
2020-07-01	10.32	10.91	10.32	10.58	1125874
2020-07-02	10.85	10.94	10.55	10.69	1131554
2020-07-06	10.97	10.98	10.17	10.30	1197687
2020-07-07	10.06	10.37	9.91	9.94	778881
2020-07-08	9.90	10.11	9.78	10.05	1403170
2020-07-09	10.06	10.14	9.73	9.84	964672
2020-07-10	9.82	9.93	9.51	9.73	1216987
2020-07-13	9.76	10.23	9.59	9.93	1452194
2020-07-14	9.86	9.96	9.65	9.83	979482
2020-07-15	10.10	11.03	10.10	10.83	2164019
2020-07-16	10.69	10.88	10.56	10.83	1227756
2020-07-17	10.82	11.11	10.81	10.89	718814
2020-07-20	10.85	10.93	10.59	10.72	589805
2020-07-21	10.88	11.00	10.72	10.82	531559
2020-07-22	10.76	10.92	10.65	10.78	527999
2020-07-23	10.76	10.92	10.72	10.83	709422
2020-07-24	10.75	10.88	10.60	10.63	854489
2020-07-27	10.60	10.97	10.57	10.78	401794
2020-07-28	10.69	10.84	10.50	10.50	934592
2020-07-29	10.63	10.72	10.51	10.59	1022949
2020-07-30	10.37	10.51	10.09	10.36	837321
2020-07-31	10.30	10.34	9.91	10.23	828628
2020-08-03	10.21	10.51	9.95	10.37	1058474
2020-08-04	10.36	10.85	10.32	10.72	1140458
2020-08-05	10.84	11.01	10.75	10.96	1140910
2020-08-06	10.96	11.25	10.81	11.14	1277033
2020-08-07	10.92	11.95	10.80	11.31	2412626
2020-08-10	11.39	11.55	11.12	11.15	1198340
2020-08-11	11.27	11.52	11.12	11.24	1244375
2020-08-12	11.39	11.51	10.99	11.28	667649
2020-08-13	11.22	11.41	11.09	11.25	804566
2020-08-14	11.21	11.26	11.02	11.16	474971
2020-08-17	11.23	11.36	11.11	11.26	353664
2020-08-18	11.27	11.35	10.95	10.97	443702
2020-08-19	10.97	10.98	10.61	10.64	555812
2020-08-20	10.51	10.64	10.45	10.56	662590
2020-08-21	10.58	10.69	10.37	10.58	642747
2020-08-24	10.72	11.22	10.69	11.21	434619
2020-08-25	11.26	11.36	11.14	11.24	520152
2020-08-26	11.25	11.37	10.85	10.85	541696
2020-08-27	10.94	11.18	10.81	11.02	585296
2020-08-28	11.13	11.16	10.70	10.78	612076
2020-08-31	10.81	10.95	10.44	10.57	805139
2020-09-01	10.52	11.01	10.38	10.85	542038
2020-09-02	10.81	10.94	10.62	10.83	677586
2020-09-03	10.82	10.85	10.30	10.34	1151850
2020-09-04	10.49	10.49	9.87	10.23	747528
2020-09-08	10.08	10.34	10.00	10.05	645365
2020-09-09	10.15	10.19	10.02	10.06	827790
2020-09-10	10.07	10.47	10.07	10.39	992966
2020-09-11	10.43	10.51	10.00	10.09	877643
2020-09-14	10.16	10.25	10.08	10.16	537263
2020-09-15	10.27	10.35	10.07	10.12	737113
2020-09-16	10.19	10.24	9.93	9.94	669861
2020-09-17	9.81	9.98	9.71	9.97	780677
2020-09-18	10.10	10.14	9.65	9.69	1494683
2020-09-21	9.60	9.73	9.14	9.25	1036898
2020-09-22	9.25	9.67	9.25	9.64	809019
2020-09-23	9.60	10.45	9.40	9.41	1201174
2020-09-24	9.33	9.40	9.16	9.27	1293594
2020-09-25	9.19	9.63	9.19	9.54	878269
2020-09-28	9.73	9.99	9.68	9.76	959926
2020-09-29	9.72	9.83	9.47	9.65	1027790
2020-09-30	9.70	9.78	9.50	9.66	1747685
2020-10-01	9.66	10.09	9.62	10.07	952641
2020-10-02	9.86	10.16	9.72	10.11	482276
2020-10-05	10.21	10.28	10.07	10.18	596772
2020-10-06	10.32	10.62	10.19	10.31	1955428
2020-10-07	10.40	10.52	10.13	10.34	751241
2020-10-08	10.53	10.77	10.39	10.57	709932
2020-10-09	10.68	10.77	10.60	10.74	794298
2020-10-12	10.70	10.79	10.62	10.67	579120
2020-10-13	10.60	10.64	10.25	10.26	399743
2020-10-14	10.26	10.73	10.25	10.28	872912
2020-10-15	10.11	10.39	10.04	10.24	466520
2020-10-16	10.18	10.41	10.10	10.21	961091
2020-10-19	10.30	10.43	9.98	10.00	567151
2020-10-20	10.04	10.32	10.03	10.15	602497
2020-10-21	10.12	10.35	10.02	10.22	410419
2020-10-22	10.28	10.55	10.19	10.52	644886
2020-10-23	10.61	10.84	10.61	10.80	416002
2020-10-26	10.67	10.67	10.09	10.29	439907
2020-10-27	10.21	10.32	10.04	10.06	403915
2020-10-28	9.67	9.87	9.55	9.56	1002791
2020-10-29	9.49	9.66	9.37	9.61	676955
2020-10-30	9.59	9.67	9.33	9.61	595069
2020-11-02	9.71	9.80	9.45	9.60	666680
2020-11-03	9.76	10.12	9.73	10.06	647712
2020-11-04	10.06	10.27	9.89	10.15	441232
2020-11-05	10.26	10.59	10.26	10.50	537284
2020-11-06	10.69	10.73	10.21	10.24	411451
2020-11-09	11.30	12.98	11.22	12.00	3741809
2020-11-10	12.04	12.18	11.86	12.03	1383256
2020-11-11	12.03	12.06	11.68	11.93	789021
2020-11-12	11.95	11.98	11.40	11.59	561862
2020-11-13	11.70	12.12	11.70	11.96	898865
2020-11-16	12.29	12.43	12.13	12.35	1193050
2020-11-17	12.24	12.51	12.10	12.44	718259
2020-11-18	12.45	12.69	12.21	12.23	1803463
2020-11-19	12.20	12.20	11.70	12.12	1295580
2020-11-20	12.02	12.58	12.02	12.38	776604
2020-11-23	12.63	12.84	12.46	12.76	1771114
2020-11-24	12.90	13.12	12.73	12.94	1510802
2020-11-25	12.95	13.06	12.69	13.02	674524
2020-11-27	13.02	13.06	12.60	12.72	344079
2020-11-30	12.63	12.71	12.07	12.20	899312
2020-12-01	12.46	12.69	12.29	12.56	689913
2020-12-02	12.52	13.02	12.29	12.86	776066
2020-12-03	12.85	12.99	12.41	12.52	422771
2020-12-04	12.60	13.06	12.60	12.99	491830
2020-12-07	13.09	13.28	12.90	13.13	651621
2020-12-08	13.04	13.29	12.99	13.23	869388
2020-12-09	13.39	13.48	12.96	13.28	599309
2020-12-10	12.72	13.53	12.72	13.49	868659
2020-12-11	13.34	13.54	13.26	13.37	714392
2020-12-14	13.45	13.51	13.11	13.36	493115
2020-12-15	13.52	13.60	13.35	13.55	576516
2020-12-16	13.65	13.69	13.41	13.57	576547
2020-12-17	13.62	13.95	13.59	13.79	1053095
2020-12-18	13.88	14.07	13.54	13.60	1707869
2020-12-21	13.23	13.54	12.99	13.34	774096
2020-12-22	13.41	13.56	13.33	13.40	431556
2020-12-23	13.52	13.61	13.31	13.50	511016
2020-12-24	13.59	13.74	13.47	13.53	348857
2020-12-28	13.70	13.93	13.56	13.76	821379
2020-12-29	13.76	13.84	13.46	13.58	443556
2020-12-30	13.61	13.75	13.48	13.48	361779
2020-12-31	13.43	13.52	13.20	13.42	842556
2021-01-04	13.50	13.69	12.80	12.83	562494
2021-01-05	12.82	13.03	12.65	12.67	473601
2021-01-06	12.85	13.18	12.74	12.90	565374
2021-01-07	12.93	13.06	12.78	13.00	501955
2021-01-08	13.12	13.48	12.78	12.90	594310
2021-01-11	12.69	12.85	12.56	12.76	646835
2021-01-12	12.81	12.98	12.54	12.96	515585
2021-01-13	12.95	13.02	12.85	13.00	465539
2021-01-14	13.04	13.23	12.95	13.06	380530
2021-01-15	12.94	13.16	12.81	13.02	617463
2021-01-19	13.18	13.75	12.91	13.04	1076144
2021-01-20	13.07	14.26	12.96	13.61	2907974
2021-01-21	13.79	13.80	12.97	13.01	960048
2021-01-22	13.56	13.93	13.06	13.51	1375613
2021-01-25	13.54	13.60	13.10	13.56	608602
2021-01-26	13.62	13.94	13.52	13.76	1282632
2021-01-27	13.39	13.73	13.28	13.49	1365242
2021-01-28	13.73	13.95	13.04	13.08	650643
2021-01-29	13.08	13.42	12.56	12.80	1518965
2021-02-01	12.77	13.30	12.77	13.10	523971
2021-02-02	13.25	13.88	13.10	13.86	1531052
2021-02-03	13.77	14.19	13.71	14.03	716426
2021-02-04	14.16	14.75	14.08	14.51	1249591
2021-02-05	14.60	14.66	14.47	14.59	874895
2021-02-08	14.68	14.89	14.56	14.72	686770
2021-02-09	14.75	14.75	14.23	14.61	465032
2021-02-10	14.75	14.80	14.32	14.75	584011
2021-02-11	14.76	14.90	14.25	14.38	808387
2021-02-12	14.66	14.66	14.16	14.21	420297
2021-02-16	14.26	14.44	14.19	14.20	519789
2021-02-17	14.09	14.19	13.75	13.97	937373
2021-02-18	13.85	14.02	13.72	13.83	514068
2021-02-19	13.86	14.18	13.80	14.03	588194
2021-02-22	14.03	14.37	13.81	14.25	794667
2021-02-23	14.10	14.64	13.81	14.49	876391
2021-02-24	14.49	15.04	14.32	14.89	1250204
2021-02-25	14.81	15.04	14.10	14.12	618256
2021-02-26	13.94	14.41	13.51	14.25	1017795
2021-03-01	15.15	15.15	14.62	14.68	547558
2021-03-02	14.50	14.59	13.41	13.89	1017953
2021-03-03	13.78	14.14	13.75	13.83	669333
2021-03-04	13.85	13.99	13.20	13.69	1539347
2021-03-05	13.96	14.67	13.47	14.57	1037421
2021-03-08	14.55	15.38	14.35	14.79	1266881
2021-03-09	14.91	15.24	14.30	14.40	835393
2021-03-10	14.56	14.82	14.22	14.69	987942
2021-03-11	14.72	15.18	14.72	14.85	972551
2021-03-12	14.77	15.04	14.52	14.59	803241
2021-03-15	14.53	14.95	14.25	14.94	808860
2021-03-16	14.91	14.97	14.42	14.66	461042
2021-03-17	14.52	14.68	14.09	14.18	698751
2021-03-18	14.00	14.16	13.76	13.81	977868
2021-03-19	13.79	14.28	13.70	14.18	1618129
2021-03-22	14.14	14.52	13.91	14.40	692007
2021-03-23	14.20	14.39	13.65	13.69	749311
2021-03-24	13.79	14.13	13.15	13.20	789124
2021-03-25	13.08	13.78	13.02	13.58	754484
2021-03-26	13.67	14.15	13.67	14.13	482045
2021-03-29	14.02	14.22	13.69	13.90	616977
2021-03-30	13.87	14.13	13.74	13.87	904261
2021-03-31	13.91	14.10	13.45	13.54	1038436
2021-04-01	13.60	14.07	13.60	14.05	399102
2021-04-05	14.26	14.37	14.06	14.19	375417
2021-04-06	14.25	14.34	14.13	14.17	601653
2021-04-07	14.24	14.37	13.56	13.63	400529
2021-04-08	13.62	13.91	13.51	13.89	343742
2021-04-09	13.80	14.14	13.77	14.10	291615
2021-04-12	14.13	14.17	13.94	14.05	229155
2021-04-13	14.08	14.14	13.81	13.99	282197
2021-04-14	14.09	14.39	13.89	14.02	402016
2021-04-15	14.14	14.36	14.01	14.32	700314
2021-04-16	14.36	14.44	14.14	14.30	601955
2021-04-19	14.17	14.39	13.90	14.15	668800
2021-04-20	14.16	14.30	13.80	13.95	1225345
2021-04-21	13.98	14.25	13.87	14.09	1063895
2021-04-22	14.20	14.44	14.10	14.18	752917
2021-04-23	14.20	14.21	13.44	13.46	858030
2021-04-26	13.50	13.77	13.38	13.70	1199117
2021-04-27	13.74	13.87	13.58	13.70	1082524
2021-04-28	13.70	13.93	13.58	13.76	840258
2021-04-29	13.89	14.09	13.59	14.00	665714
2021-04-30	13.80	13.90	13.40	13.44	800193
2021-05-03	13.66	14.67	13.66	14.64	1303491
2021-05-04	14.65	15.27	14.59	14.96	2834827
2021-05-05	14.98	15.20	14.40	14.48	663280
2021-05-06	14.49	14.49	14.03	14.25	641655
2021-05-07	14.17	14.62	14.16	14.52	612682
2021-05-10	14.56	14.64	14.00	14.02	546468
2021-05-11	13.68	14.44	13.50	14.31	896396
2021-05-12	14.15	14.27	13.84	14.06	1135618
2021-05-13	14.06	14.45	13.86	14.35	765399
2021-05-14	14.44	14.89	14.18	14.89	587068
2021-05-17	14.70	14.92	14.31	14.44	737063
2021-05-18	14.55	15.07	14.55	14.87	1011756
2021-05-19	14.61	15.01	14.54	14.96	1244966
2021-05-20	14.87	15.10	14.66	14.98	693567
2021-05-21	15.08	15.25	15.02	15.11	722440
2021-05-24	15.21	15.51	15.17	15.32	1001649
2021-05-25	15.46	15.66	14.94	14.96	658317
2021-05-26	14.51	14.80	14.29	14.57	1231548
2021-05-27	14.68	14.68	14.09	14.10	628320
2021-05-28	14.09	14.39	13.82	14.25	1241906
2021-06-01	14.29	14.38	13.99	14.18	682571
2021-06-02	14.30	14.37	13.84	13.93	605154
2021-06-03	13.95	14.69	13.93	14.59	792405
2021-06-04	14.61	14.74	14.49	14.59	457291
2021-06-07	14.67	14.71	14.47	14.58	423517
2021-06-08	14.61	14.76	14.55	14.72	406433
2021-06-09	14.73	14.90	14.50	14.71	410216
2021-06-10	14.77	14.79	14.35	14.44	517443
2021-06-11	14.50	14.86	14.50	14.71	470410
2021-06-14	14.81	14.92	14.54	14.62	313893
2021-06-15	14.64	15.00	14.64	14.77	688632
2021-06-16	14.73	15.26	14.72	15.17	1170665
2021-06-17	15.06	15.53	15.06	15.33	1125347
2021-06-18	15.16	15.47	15.05	15.30	1160056
2021-06-21	15.45	15.79	15.25	15.74	698491
2021-06-22	15.75	15.80	15.19	15.43	572595
2021-06-23	15.45	15.62	15.19	15.29	655819
2021-06-24	15.37	15.49	14.98	15.48	612326
2021-06-25	15.45	15.84	15.37	15.78	1627332
2021-06-28	15.75	15.94	15.16	15.25	620627
2021-06-29	15.38	15.56	15.23	15.27	437659
2021-06-30	15.09	15.47	15.09	15.37	416150
2021-07-01	15.42	15.53	15.27	15.44	418178
2021-07-02	15.45	15.74	15.38	15.67	407933
2021-07-06	15.76	15.80	15.23	15.45	362906
2021-07-07	15.38	15.64	15.17	15.34	360662
2021-07-08	15.05	15.32	14.91	15.08	443544
2021-07-09	15.13	15.41	15.11	15.36	318805
2021-07-12	15.24	15.35	15.08	15.27	356492
2021-07-13	15.22	15.32	14.94	14.97	438390
2021-07-14	15.11	15.25	14.87	15.12	432065
2021-07-15	15.15	15.15	14.63	14.84	526203
2021-07-16	14.98	15.10	14.62	14.64	340399
2021-07-19	14.50	14.70	14.32	14.54	651953
2021-07-20	14.59	15.17	14.54	14.95	389764
2021-07-21	14.94	15.44	14.94	15.33	377876
2021-07-22	15.26	15.33	14.86	15.10	329474
2021-07-23	15.30	15.42	15.11	15.36	258545
2021-07-26	15.48	15.77	15.44	15.55	381562
2021-07-27	15.40	15.52	15.07	15.30	392504
2021-07-28	15.45	15.80	15.40	15.53	896873
2021-07-29	15.54	15.95	15.49	15.89	1160389
2021-07-30	15.76	15.92	15.23	15.31	692523
2021-08-02	15.43	16.00	15.12	15.21	447440
2021-08-03	15.16	15.26	14.72	15.22	373535
2021-08-04	15.06	15.19	14.92	14.99	471452
2021-08-05	15.01	15.39	14.98	15.26	298672
2021-08-06	15.30	15.41	15.04	15.30	278538
2021-08-09	15.32	15.32	14.84	15.04	452350
2021-08-10	16.00	17.50	15.55	16.22	1631935
2021-08-11	16.28	16.35	15.76	16.14	610671
2021-08-12	16.28	16.28	15.73	15.95	730942
2021-08-13	15.93	16.16	15.78	15.98	316924
2021-08-16	15.97	15.97	15.72	15.78	312667
2021-08-17	15.59	15.72	15.23	15.44	391927
2021-08-18	15.43	15.51	14.91	14.95	533769
2021-08-19	14.56	15.20	14.26	14.86	3705459
2021-08-20	14.79	15.35	14.72	15.35	1008769
2021-08-23	15.49	15.75	15.38	15.40	681120
2021-08-24	15.40	15.65	15.18	15.37	425931
2021-08-25	15.32	15.51	14.93	14.94	544322
2021-08-26	14.91	15.32	14.74	15.18	633718
2021-08-27	15.22	15.87	15.18	15.70	744621
2021-08-30	15.70	15.70	15.30	15.52	474360
2021-08-31	15.60	15.67	15.47	15.51	527387
2021-09-01	15.61	15.73	15.37	15.68	386812
2021-09-02	15.82	15.95	15.65	15.79	356854
2021-09-03	15.75	15.90	15.57	15.58	312231
2021-09-07	15.65	15.77	15.20	15.21	632437
2021-09-08	15.24	15.37	14.98	15.02	442113
2021-09-09	15.01	15.35	14.79	15.06	406811
2021-09-10	15.17	15.50	14.80	14.83	481509
2021-09-13	14.88	15.27	14.70	15.24	665718
2021-09-14	15.33	15.44	14.71	14.79	523027
2021-09-15	14.79	15.05	14.71	14.80	580635
2021-09-16	14.80	14.93	14.58	14.65	690468
2021-09-17	14.72	14.77	14.45	14.71	1585581
2021-09-20	14.42	14.63	14.37	14.58	674067
2021-09-21	14.67	14.97	14.58	14.73	672111
2021-09-22	14.82	15.23	14.76	15.10	338657
2021-09-23	15.19	15.57	15.13	15.41	472701
2021-09-24	15.38	15.66	14.98	15.58	398690
2021-09-27	15.67	15.97	15.63	15.83	677460
2021-09-28	15.74	15.75	15.27	15.30	417195
2021-09-29	15.36	15.50	15.16	15.25	504388
2021-09-30	15.27	15.31	14.97	15.07	1418325
2021-10-01	15.19	15.20	14.63	14.99	1061587
2021-10-04	14.92	15.06	14.54	14.84	1037313
2021-10-05	14.84	15.11	14.73	14.80	510899
2021-10-06	14.63	14.84	14.40	14.65	630085
2021-10-07	14.73	15.01	14.70	14.84	757361
2021-10-08	14.85	15.28	14.71	15.00	1651501
2021-10-11	14.94	15.31	14.74	14.76	938635
2021-10-12	14.73	14.80	14.47	14.71	583315
2021-10-13	14.73	14.88	14.42	14.65	540680
2021-10-14	14.81	14.96	14.69	14.94	992535
2021-10-15	15.20	15.25	14.96	14.97	965938
2021-10-18	15.11	15.11	14.63	14.68	584326
2021-10-19	14.79	14.94	14.47	14.65	553460
2021-10-20	14.59	14.82	14.50	14.61	483635
2021-10-21	14.63	14.96	14.50	14.94	645395
2021-10-22	14.99	15.04	14.75	14.82	586551
2021-10-25	14.88	14.99	14.59	14.66	729267
2021-10-26	14.73	15.07	14.61	14.99	727489
2021-10-27	14.90	15.07	14.73	14.80	606360
2021-10-28	14.83	15.03	14.80	15.00	457275
2021-10-29	14.90	15.06	14.83	14.88	961033
2021-11-01	14.96	15.71	14.90	15.56	1217899
2021-11-02	15.74	16.22	15.43	16.04	1482630
2021-11-03	16.01	16.40	15.81	16.09	692220
2021-11-04	16.09	16.33	16.03	16.11	693187
2021-11-05	16.56	17.01	15.76	16.10	1613495
2021-11-08	16.34	16.57	16.18	16.25	758976
2021-11-09	16.28	16.56	16.27	16.31	855656
2021-11-10	16.22	16.40	15.94	16.25	680746
2021-11-11	16.36	16.53	16.26	16.41	573716
2021-11-12	16.75	16.76	16.15	16.20	440796
2021-11-15	16.25	16.53	16.21	16.29	823052
2021-11-16	16.26	16.64	16.02	16.09	605243
2021-11-17	15.95	16.18	15.39	15.53	755140
2021-11-18	15.62	15.70	15.03	15.66	835541
2021-11-19	15.61	15.72	15.23	15.35	540230
2021-11-22	15.52	15.78	15.37	15.63	823690
2021-11-23	15.62	15.82	15.49	15.74	588413
2021-11-24	15.64	15.83	15.34	15.44	651394
2021-11-26	15.04	15.35	14.68	15.00	722998
2021-11-29	15.17	15.22	14.76	14.84	656470
2021-11-30	14.73	14.90	14.27	14.39	648399
2021-12-01	14.75	14.90	13.94	13.94	993115
2021-12-02	13.91	14.70	13.47	14.59	563883
2021-12-03	14.67	14.88	14.19	14.78	1111234
2021-12-06	14.91	15.44	14.63	15.32	756481
2021-12-07	15.57	15.79	15.38	15.45	802884
2021-12-08	15.00	15.08	14.55	14.83	3837779
2021-12-09	14.85	14.85	14.49	14.52	1316368
2021-12-10	14.65	14.82	14.12	14.66	1098026
2021-12-13	14.57	14.73	14.18	14.66	1145733
2021-12-14	14.60	14.81	14.33	14.56	814703
2021-12-15	14.56	14.77	14.20	14.65	767505
2021-12-16	14.73	14.79	14.33	14.44	625718
2021-12-17	14.42	14.51	13.93	14.36	2234861
2021-12-20	14.10	14.27	13.86	14.16	857252
2021-12-21	14.26	15.02	13.76	14.99	1104800
2021-12-22	15.00	15.26	14.79	15.00	545738
2021-12-23	14.91	15.35	14.91	15.20	479083
2021-12-27	15.30	15.64	15.20	15.62	435233
2021-12-28	15.64	15.91	15.41	15.48	387470
2021-12-29	15.46	15.60	15.22	15.60	432849
2021-12-30	15.60	15.79	15.37	15.38	318814
2021-12-31	15.42	15.62	15.28	15.43	437818
2022-01-03	15.57	16.11	15.49	16.00	1759990
2022-01-04	16.14	16.40	15.93	15.97	912095
2022-01-05	15.96	16.14	15.39	15.43	448253
2022-01-06	15.45	15.73	15.32	15.56	702260
2022-01-07	15.50	15.67	15.10	15.11	575973
2022-01-10	14.96	15.37	14.77	15.29	983030
2022-01-11	15.30	15.60	15.01	15.40	465579
2022-01-12	15.34	15.56	15.03	15.26	530575
2022-01-13	15.38	15.52	15.13	15.16	331977
2022-01-14	14.98	15.14	14.61	14.90	729268
2022-01-18	14.80	14.98	14.58	14.77	798433
2022-01-19	14.87	15.14	14.74	15.00	509238
2022-01-20	15.03	15.31	15.00	15.06	555525
2022-01-21	15.03	15.36	14.85	14.87	913324
2022-01-24	14.67	14.89	14.10	14.86	919491
2022-01-25	14.78	15.19	14.37	14.98	680209
2022-01-26	15.16	15.57	14.91	15.20	881047
2022-01-27	15.21	15.50	14.72	14.91	604609
2022-01-28	14.86	15.71	14.74	15.70	797421
2022-01-31	15.52	16.00	15.44	15.84	938864
2022-02-01	15.82	16.36	15.82	15.99	1016398
2022-02-02	15.94	16.07	15.60	15.94	638559
2022-02-03	15.88	15.99	15.68	15.73	587712
2022-02-04	15.59	16.08	15.33	15.98	1023916
2022-02-07	15.98	16.46	15.95	16.35	927916
2022-02-08	16.02	16.64	16.01	16.57	773585
2022-02-09	16.72	16.98	16.71	16.91	765410
2022-02-10	16.65	17.26	16.65	16.87	883398
2022-02-11	16.58	17.01	16.56	16.67	651918
2022-02-14	16.73	16.83	16.51	16.74	664491
2022-02-15	16.99	17.58	16.91	17.50	1644308
2022-02-16	17.56	18.13	17.44	17.96	2310469
2022-02-17	17.81	17.95	17.06	17.31	1354592
2022-02-18	17.23	17.34	16.92	16.93	700974
2022-02-22	16.93	17.45	16.71	17.18	780600
2022-02-23	17.34	17.54	16.89	16.93	698116
2022-02-24	16.45	17.58	16.30	17.54	925860
2022-02-25	17.58	17.82	17.37	17.65	1200267
2022-02-28	17.28	17.54	16.14	16.80	2827946
2022-03-01	16.64	16.77	16.11	16.34	1405680
2022-03-02	16.40	17.15	16.40	16.96	655024
2022-03-03	17.02	17.06	16.23	16.33	441643
2022-03-04	16.30	16.49	15.81	16.44	974475
2022-03-07	16.49	16.49	15.81	15.86	871130
2022-03-08	15.87	16.23	15.30	15.59	936996
2022-03-09	15.96	16.29	15.92	16.16	614856
2022-03-10	16.09	16.29	15.97	16.27	430237
2022-03-11	16.44	16.66	16.26	16.40	752516
2022-03-14	16.54	16.64	15.89	16.09	529087
2022-03-15	16.23	16.29	15.93	16.17	498848
2022-03-16	16.22	17.00	16.22	16.85	700936
2022-03-17	16.67	17.12	16.30	16.65	700412
2022-03-18	16.60	16.97	16.31	16.93	1744155
2022-03-21	16.83	16.88	16.31	16.42	661588
2022-03-22	16.52	16.89	16.08	16.21	794967
2022-03-23	16.02	16.32	15.69	16.01	678758
2022-03-24	16.05	16.05	15.54	15.70	523070
2022-03-25	15.87	15.91	15.52	15.85	788762
2022-03-28	15.99	15.99	15.32	15.80	886933
2022-03-29	16.05	16.44	15.64	16.00	647680
2022-03-30	15.88	15.97	15.57	15.67	969572
2022-03-31	15.91	16.81	15.65	16.28	1717040
2022-04-01	16.28	16.41	15.46	15.69	1721567
2022-04-04	15.71	15.86	15.45	15.59	542431
2022-04-05	15.53	15.68	15.22	15.36	742253
2022-04-06	15.14	15.31	14.81	15.18	954625
2022-04-07	15.21	15.49	14.61	14.76	663028
2022-04-08	14.69	14.88	14.52	14.54	577262
2022-04-11	14.47	14.60	14.16	14.32	1198437
2022-04-12	14.53	14.81	14.33	14.40	882797
2022-04-13	14.50	14.92	14.00	14.90	671080
2022-04-14	15.14	15.31	14.88	15.05	654945
2022-04-18	14.98	15.15	14.75	14.84	532918
2022-04-19	14.87	15.20	14.51	15.04	801061
2022-04-20	15.25	15.44	15.06	15.16	627626
2022-04-21	15.35	15.94	15.28	15.41	1293694
2022-04-22	15.41	15.71	14.74	14.87	1394063
2022-04-25	15.40	15.40	14.30	14.80	1006406
2022-04-26	14.80	14.95	14.01	14.18	932038
2022-04-27	14.30	14.46	13.90	14.01	1018984
2022-04-28	14.12	14.51	13.80	14.38	1073150
2022-04-29	14.31	14.38	13.96	14.03	801657
2022-05-02	13.95	14.23	13.83	14.16	1305747
2022-05-03	14.12	14.32	13.72	14.25	1196824
2022-05-04	14.25	14.52	13.89	14.48	1064474
2022-05-05	14.24	14.34	13.76	13.91	693103
2022-05-06	13.77	13.96	13.35	13.49	714746
2022-05-09	13.36	13.41	12.70	12.78	873254
2022-05-10	13.38	14.87	13.38	14.46	1803015
2022-05-11	14.37	14.46	13.94	13.97	958255
2022-05-12	13.87	14.64	13.84	14.60	1417556
2022-05-13	14.62	15.04	14.61	14.88	1310712
2022-05-16	14.91	15.12	14.78	15.00	992418
2022-05-17	15.22	15.70	15.21	15.57	974178
2022-05-18	15.30	15.52	14.99	15.03	768716
2022-05-19	14.92	15.65	14.90	15.46	1131444
2022-05-20	15.69	15.83	15.13	15.52	842238
2022-05-23	15.56	15.60	14.81	15.48	667745
2022-05-24	15.30	15.48	14.92	15.47	829687
2022-05-25	15.46	15.81	14.77	15.73	633085
2022-05-26	15.78	16.19	15.71	15.72	1014729
2022-05-27	15.84	16.09	15.84	16.07	626798
2022-05-31	15.94	16.09	15.73	15.95	1006276
2022-06-01	16.09	16.21	15.92	16.09	789487
2022-06-02	16.08	16.53	16.08	16.53	945415
2022-06-03	16.39	16.53	16.18	16.50	767246
2022-06-06	16.56	16.73	16.25	16.52	958307
2022-06-07	16.35	16.68	16.11	16.50	898126
2022-06-08	16.45	16.56	16.38	16.42	499884
2022-06-09	16.27	16.44	16.16	16.25	504255
2022-06-10	15.99	16.15	15.62	15.85	833311
2022-06-13	15.40	15.88	15.40	15.70	999080
2022-06-14	15.85	15.85	15.26	15.53	910976
2022-06-15	15.66	16.01	15.50	15.72	661761
2022-06-16	15.43	15.75	15.07	15.10	956576
2022-06-17	15.29	15.76	15.21	15.43	1692507
2022-06-21	15.74	15.78	15.31	15.33	855970
2022-06-22	15.19	15.53	14.98	15.31	882652
2022-06-23	15.36	15.49	15.17	15.36	578648
2022-06-24	15.48	15.90	15.43	15.77	3131675
2022-06-27	15.90	16.35	15.69	16.10	1185658
2022-06-28	16.14	16.27	15.77	15.79	686763
2022-06-29	15.65	15.81	15.49	15.79	796649
2022-06-30	15.61	15.72	15.31	15.71	1019655
2022-07-01	15.70	15.73	15.33	15.49	1139640
2022-07-05	15.21	15.90	15.07	15.90	953688
2022-07-06	16.00	16.25	15.64	15.82	943957
2022-07-07	15.94	16.13	15.86	16.00	1189486
2022-07-08	15.96	16.46	15.96	16.13	1078763
2022-07-11	16.12	16.25	15.83	16.05	596866
2022-07-12	16.06	16.40	15.92	16.00	651428
2022-07-13	15.37	15.62	14.92	15.35	1498375
2022-07-14	15.22	15.83	15.08	15.65	1034492
2022-07-15	15.93	16.16	15.79	16.09	1545800
2022-07-18	16.43	16.90	16.30	16.47	3110494
2022-07-19	17.00	17.15	16.57	16.97	3183831
2022-07-20	17.03	17.20	16.44	16.52	2211188
2022-07-21	16.40	16.74	16.35	16.65	1331372
2022-07-22	16.90	16.95	16.47	16.49	1245339
2022-07-25	16.51	16.65	16.25	16.55	1191858
2022-07-26	16.49	16.62	15.80	15.84	1822352
2022-07-27	15.96	16.29	15.83	16.10	1258296
2022-07-28	16.03	16.50	16.00	16.37	991745
2022-07-29	16.35	16.60	16.35	16.49	848193
2022-08-01	16.45	16.69	16.24	16.36	982608
2022-08-02	16.31	16.50	16.18	16.35	814949
2022-08-03	16.57	16.61	16.37	16.59	924459
2022-08-04	16.90	17.23	16.81	17.12	3096753
2022-08-05	17.05	17.17	16.50	16.57	2582433
2022-08-08	16.56	16.67	16.07	16.13	1178377
2022-08-09	16.10	16.41	16.00	16.22	1474228
2022-08-10	16.46	16.51	16.22	16.44	695419
2022-08-11	16.51	16.65	16.35	16.50	794779
2022-08-12	16.53	16.71	16.51	16.70	892513
2022-08-15	16.56	16.89	16.46	16.86	794761
2022-08-16	16.84	16.93	16.75	16.87	742562
2022-08-17	16.72	16.81	16.58	16.62	489618
2022-08-18	16.58	16.86	16.58	16.82	520320
2022-08-19	16.76	16.81	16.52	16.62	520838
2022-08-22	16.30	16.53	16.25	16.26	582308
2022-08-23	16.18	16.58	16.07	16.46	969023
2022-08-24	16.39	16.67	16.31	16.44	842036
2022-08-25	16.43	17.31	16.27	17.04	2071199
2022-08-26	17.16	17.22	16.32	16.34	1387300
2022-08-29	16.14	16.64	16.00	16.39	963653
2022-08-30	16.48	16.52	16.17	16.23	828079
2022-08-31	16.23	16.40	15.93	15.94	1441224
2022-09-01	15.72	15.75	15.25	15.69	2062684
2022-09-02	15.73	15.96	15.66	15.70	1013193
2022-09-06	15.63	15.85	15.55	15.69	933113
2022-09-07	15.66	15.96	15.64	15.84	811616
2022-09-08	15.72	16.12	15.62	16.08	641594
2022-09-09	16.12	16.45	16.12	16.40	500578
2022-09-12	16.33	17.17	16.33	16.88	1426333
2022-09-13	16.50	16.70	16.31	16.38	906136
2022-09-14	16.38	16.65	16.27	16.51	939191
2022-09-15	16.47	16.67	16.38	16.49	750097
2022-09-16	16.35	16.36	16.15	16.27	2004764
2022-09-19	16.06	16.61	16.06	16.53	826164
2022-09-20	16.40	16.44	16.05	16.28	896223
2022-09-21	16.29	16.53	16.10	16.11	751533
2022-09-22	16.04	16.07	15.71	15.78	1570123
2022-09-23	15.62	15.66	15.17	15.43	1557128
2022-09-26	15.34	15.59	15.18	15.38	1470581
2022-09-27	15.52	15.61	15.07	15.36	1866601
2022-09-28	15.32	15.96	15.31	15.86	907334
2022-09-29	15.65	15.79	15.33	15.57	913567
2022-09-30	15.55	15.81	15.36	15.37	988269
2022-10-03	15.45	16.01	15.27	15.97	1547144
2022-10-04	16.29	16.56	16.18	16.48	2039669
2022-10-05	16.25	16.62	16.11	16.47	1037599
2022-10-06	16.45	16.71	16.45	16.50	1099289
2022-10-07	16.31	16.46	16.19	16.25	879083
2022-10-10	16.27	16.40	15.76	16.00	1452447
2022-10-11	15.88	16.15	15.52	15.81	1488950
2022-10-12	15.82	16.13	15.62	16.04	940802
2022-10-13	15.74	16.52	15.57	16.28	1561589
2022-10-14	16.46	16.52	15.91	15.93	980854
2022-10-17	16.24	16.52	16.11	16.19	1137341
2022-10-18	16.46	16.65	16.08	16.29	1028173
2022-10-19	16.13	16.23	15.92	16.15	904569
2022-10-20	16.15	16.69	16.12	16.37	1076281
2022-10-21	16.43	16.76	16.21	16.72	763580
2022-10-24	16.85	17.48	16.67	16.88	2984743
2022-10-25	16.86	17.15	16.65	16.74	2310490
2022-10-26	16.72	17.18	16.72	16.95	2993994
2022-10-27	17.10	17.60	16.90	17.05	2374175
2022-10-28	17.13	17.47	16.98	17.25	5418844
2022-10-31	17.20	17.25	16.95	17.07	1583125
2022-11-01	17.26	17.33	16.64	16.75	2368532
2022-11-02	16.54	16.73	16.13	16.13	1856088
2022-11-03	14.78	15.16	13.56	13.62	5758934
2022-11-04	13.65	13.80	12.90	13.15	4288576
2022-11-07	13.28	13.53	12.76	13.02	6503288
2022-11-08	13.02	13.43	12.78	13.34	2084360
2022-11-09	13.11	13.40	13.07	13.21	1597896
2022-11-10	13.67	14.17	13.51	14.15	1753622
2022-11-11	14.13	14.50	14.10	14.34	1643332
2022-11-14	14.26	15.36	14.15	15.06	2240052
2022-11-15	15.34	15.53	15.12	15.32	1232687
2022-11-16	15.29	15.48	15.08	15.45	3160631
2022-11-17	15.36	15.54	15.22	15.44	1327844
2022-11-18	15.69	15.79	15.05	15.08	1817684
2022-11-21	15.78	16.06	15.43	15.63	1466906
2022-11-22	15.70	15.79	15.52	15.70	703602
2022-11-23	15.66	16.00	15.63	15.67	983087
2022-11-25	15.66	15.89	15.57	15.86	438132
2022-11-28	15.64	15.83	15.55	15.66	1052606
2022-11-29	15.60	15.71	15.39	15.51	825511
2022-11-30	15.51	15.86	15.39	15.85	1573302
2022-12-01	15.98	16.00	15.66	15.82	1552974
2022-12-02	15.62	15.83	15.41	15.76	769940
2022-12-05	15.64	15.66	15.36	15.56	883838
2022-12-06	15.53	15.62	15.07	15.10	872315
2022-12-07	15.01	15.13	14.49	14.69	1487758
2022-12-08	14.57	14.76	14.34	14.52	1871296
2022-12-09	14.43	14.62	14.30	14.34	1004567
2022-12-12	14.36	14.55	14.09	14.27	978635
2022-12-13	14.78	15.17	14.12	14.30	1288227
2022-12-14	14.43	14.43	13.91	14.03	1066255
2022-12-15	13.89	14.20	13.79	13.92	1227049
2022-12-16	13.78	14.01	13.59	13.95	2473761
2022-12-19	14.08	14.08	13.45	13.49	1052179
2022-12-20	13.54	13.78	13.42	13.70	869424
2022-12-21	13.71	13.82	13.55	13.76	1311391
2022-12-22	13.70	13.70	13.32	13.50	866550
2022-12-23	13.46	13.51	13.35	13.46	795309
2022-12-27	13.43	13.58	13.29	13.30	846176
2022-12-28	13.36	13.51	13.19	13.21	815635
2022-12-29	13.30	13.66	13.22	13.64	1148358
2022-12-30	13.48	13.85	13.43	13.83	1299430
2023-01-03	14.02	14.33	13.86	14.30	1811759
2023-01-04	14.33	14.48	13.89	13.99	1726465
2023-01-05	13.84	13.97	13.58	13.69	920639
2023-01-06	13.87	14.11	13.48	14.00	1326259
2023-01-09	14.10	14.25	13.91	13.98	907930
2023-01-10	13.95	14.09	13.91	14.05	1259136
2023-01-11	14.05	14.22	13.96	14.10	2445130
2023-01-12	14.14	14.55	14.13	14.54	730985
2023-01-13	14.42	14.60	14.33	14.55	721065
2023-01-17	14.53	14.80	14.49	14.50	866614
2023-01-18	14.53	14.76	14.43	14.49	792418
2023-01-19	14.38	14.88	14.30	14.80	965738
2023-01-20	14.90	15.05	14.71	15.04	716919
2023-01-23	15.06	15.53	15.00	15.49	1207181
2023-01-24	15.45	15.52	15.31	15.48	720910
2023-01-25	15.36	15.77	15.13	15.75	1197372
2023-01-26	15.90	15.97	15.41	15.61	1255291
2023-01-27	15.53	15.68	15.37	15.39	835939
2023-01-30	15.32	15.39	15.06	15.11	688172
2023-01-31	15.11	15.44	15.06	15.43	907749
2023-02-01	15.44	15.87	15.36	15.84	1407568
2023-02-02	15.94	16.07	15.70	15.88	1666730
2023-02-03	15.65	15.88	15.65	15.78	918711
2023-02-06	15.70	15.85	15.34	15.37	829178
2023-02-07	15.31	15.67	15.29	15.62	981953
2023-02-08	15.62	15.63	15.37	15.39	618751
2023-02-09	15.45	15.57	15.37	15.40	639952
2023-02-10	15.34	15.70	15.34	15.64	721843
2023-02-13	15.65	15.92	15.58	15.88	1093067
2023-02-14	15.78	15.94	15.63	15.83	816239
2023-02-15	15.74	16.22	15.52	16.16	1042234
2023-02-16	15.94	16.13	15.89	16.00	948068
2023-02-17	16.03	16.04	15.72	15.89	985667
2023-02-21	15.77	15.91	15.67	15.76	982820
2023-02-22	15.76	15.90	15.76	15.81	719467
2023-02-23	15.88	16.13	15.82	16.12	959951
2023-02-24	16.85	17.01	16.69	16.85	7954817
2023-02-27	16.89	17.21	16.63	17.04	5539182
2023-02-28	17.05	17.49	16.85	17.23	36338804
2023-03-01	17.21	17.35	16.69	16.86	4262457
2023-03-02	17.09	17.79	16.98	17.75	3420190
2023-03-03	17.77	17.79	17.47	17.72	2170884
2023-03-06	17.66	17.75	17.43	17.58	1783815
2023-03-07	17.60	17.87	17.55	17.64	1987059
2023-03-08	17.66	17.72	17.44	17.54	1942414
2023-03-09	17.61	17.73	17.37	17.37	1572889
2023-03-10	17.34	17.40	16.71	16.87	2694494
2023-03-13	16.67	17.09	16.59	16.88	2178447
2023-03-14	17.16	17.40	16.97	17.20	1589207
2023-03-15	16.94	17.17	16.85	17.15	1466896
2023-03-16	16.95	17.27	16.94	17.25	1369946
2023-03-17	17.19	17.28	16.85	16.96	3285781
2023-03-20	17.05	17.11	16.86	17.02	1029623
2023-03-21	17.17	17.26	17.09	17.24	1263678
2023-03-22	17.25	17.25	16.92	16.94	2576509
2023-03-23	16.97	17.03	16.76	16.88	1525060
2023-03-24	16.76	17.02	16.64	17.01	1579983
2023-03-27	17.07	17.15	16.80	16.96	1180483
2023-03-28	16.94	17.04	16.55	16.65	1596995
2023-03-29	16.79	16.80	16.57	16.77	1335105
2023-03-30	16.94	17.00	16.87	16.87	873469
2023-03-31	16.96	17.09	16.78	16.92	1559634
2023-04-03	16.85	16.95	16.72	16.82	748478
2023-04-04	16.90	16.97	16.56	16.61	2083478
2023-04-05	16.54	16.54	16.32	16.38	2268422
2023-04-06	16.37	16.52	16.27	16.49	1259236
2023-04-10	16.42	16.73	16.35	16.64	1506486
2023-04-11	16.70	16.77	16.49	16.70	887122
2023-04-12	16.79	16.86	16.73	16.74	1072506
2023-04-13	16.80	17.00	16.80	16.87	1570066
2023-04-14	16.89	17.09	16.52	16.68	726438
2023-04-17	16.74	16.74	16.51	16.52	767714
2023-04-18	16.58	16.61	16.49	16.55	854494
2023-04-19	16.51	16.69	16.49	16.65	848458
2023-04-20	16.59	16.63	16.24	16.36	959276
2023-04-21	16.40	16.46	16.23	16.37	681897
2023-04-24	16.37	16.62	16.35	16.59	816099
2023-04-25	16.47	16.73	16.43	16.57	1786111
2023-04-26	16.47	16.60	16.38	16.41	841138
2023-04-27	16.56	16.88	16.56	16.86	929646
2023-04-28	16.84	16.99	16.78	16.95	1052901
2023-05-01	16.95	17.15	16.86	16.98	1429052
2023-05-02	16.95	16.99	16.60	16.64	1411494
2023-05-03	16.66	16.77	16.55	16.55	2006386
2023-05-04	16.22	16.58	16.22	16.53	2210679
2023-05-05	17.25	18.06	17.17	17.56	2755495
2023-05-08	17.58	17.72	17.32	17.38	1055694
2023-05-09	17.40	17.55	17.24	17.29	1891892
2023-05-10	17.45	17.57	17.29	17.30	1608345
2023-05-11	17.20	17.43	17.11	17.41	1260807
2023-05-12	17.48	17.57	17.11	17.24	940838
2023-05-15	17.24	17.44	17.08	17.42	1005544
2023-05-16	17.35	17.54	17.27	17.28	1426627
2023-05-17	17.33	17.72	17.32	17.67	1617238
2023-05-18	17.67	17.90	17.60	17.75	2127229
2023-05-19	17.93	18.07	17.71	17.75	1231976
2023-05-22	17.76	17.81	17.62	17.74	649454
2023-05-23	17.71	17.90	17.61	17.81	1510446
2023-05-24	17.82	17.83	17.55	17.58	964573
2023-05-25	17.58	17.71	17.41	17.68	822730
2023-05-26	17.68	17.87	17.53	17.72	942951
2023-05-30	17.72	17.85	17.57	17.60	690986
2023-05-31	17.63	17.69	17.43	17.63	2355410
2023-06-01	17.71	18.44	17.64	18.43	1736226
2023-06-02	18.51	18.67	18.40	18.65	1232795
2023-06-05	18.55	18.56	18.09	18.44	1179854
2023-06-06	18.38	18.69	18.34	18.56	1223539
2023-06-07	18.68	18.91	18.56	18.78	1787232
2023-06-08	18.74	18.80	18.54	18.65	1323196
2023-06-09	18.55	18.97	18.55	18.77	1285894
2023-06-12	18.75	18.97	18.69	18.95	1094050
2023-06-13	19.00	19.15	18.91	18.92	1165753
2023-06-14	18.92	19.03	18.43	18.53	1872738
2023-06-15	18.40	18.68	18.36	18.67	1129814
2023-06-16	18.89	18.92	18.59	18.91	2568302
2023-06-20	18.90	19.02	18.80	19.00	1086817
2023-06-21	18.97	19.22	18.86	19.19	1164250
2023-06-22	19.25	19.25	18.98	19.12	994638
2023-06-23	18.90	19.02	18.69	18.78	1086778
2023-06-26	18.71	18.94	18.70	18.79	541082
2023-06-27	18.81	19.16	18.79	19.04	559469
2023-06-28	18.97	19.15	18.90	19.13	584982
2023-06-29	19.13	19.41	19.10	19.40	979179
2023-06-30	19.47	19.82	19.45	19.72	946650
2023-07-03	19.68	19.72	19.56	19.71	644519
2023-07-05	19.72	19.78	19.55	19.78	882896
2023-07-06	19.60	19.81	19.42	19.62	954902
2023-07-07	19.63	19.88	19.61	19.78	1143883
2023-07-10	19.74	20.11	19.74	19.98	971069
2023-07-11	20.00	20.17	19.92	20.13	823354
2023-07-12	20.25	20.28	19.88	20.25	677712
2023-07-13	20.26	20.52	20.26	20.49	798604
2023-07-14	20.44	20.57	20.35	20.48	965059
2023-07-17	20.55	20.77	20.51	20.69	725198
2023-07-18	20.68	20.90	20.55	20.89	726169
2023-07-19	20.95	20.95	20.74	20.78	911504
2023-07-20	20.81	20.81	20.07	20.21	1594481
2023-07-21	20.37	20.58	20.26	20.37	1070072
2023-07-24	20.44	20.52	20.32	20.46	652445
2023-07-25	20.37	20.75	20.36	20.68	733833
2023-07-26	20.62	20.80	20.43	20.55	542085
2023-07-27	20.64	20.88	19.84	20.00	1218846
2023-07-28	20.09	20.40	20.05	20.38	612977
2023-07-31	20.94	21.06	20.68	20.99	1202039
2023-08-01	20.95	21.16	20.88	21.07	768770
2023-08-02	20.88	21.03	20.69	20.83	688240
2023-08-03	20.73	20.83	20.44	20.49	1006031
2023-08-04	20.49	20.68	20.25	20.41	606319
2023-08-07	20.41	20.50	19.90	20.20	1010543
2023-08-08	20.01	20.42	20.01	20.41	1109036
2023-08-09	20.39	20.56	20.31	20.41	1306515
2023-08-10	21.40	21.54	19.71	20.13	1792001
2023-08-11	19.95	19.95	19.48	19.80	1738466
2023-08-14	19.50	19.50	18.97	19.30	3296361
2023-08-15	19.26	19.56	19.18	19.39	1304872
2023-08-16	19.35	19.52	19.24	19.26	1246827
2023-08-17	19.26	19.35	18.86	18.93	1310688
2023-08-18	18.78	19.16	18.77	19.05	1565248
2023-08-21	19.05	19.11	18.79	18.99	870813
2023-08-22	19.00	19.07	18.95	18.98	1003729
2023-08-23	19.07	19.30	18.97	19.08	1933613
2023-08-24	19.07	19.30	18.99	19.10	1729129
2023-08-25	19.13	19.32	19.10	19.16	730997
2023-08-28	19.23	19.55	19.23	19.48	1067688
2023-08-29	18.16	18.23	17.04	18.15	7039099
2023-08-30	18.23	18.30	17.90	17.97	3391636
2023-08-31	17.97	18.10	17.77	17.79	2786029
2023-09-01	17.94	18.02	17.39	17.55	2191692
2023-09-05	17.51	17.61	17.16	17.48	2661561
2023-09-06	17.49	17.62	17.42	17.51	1343307
2023-09-07	17.51	17.83	17.51	17.63	1372219
2023-09-08	17.66	17.94	17.60	17.66	1300338
2023-09-11	17.60	17.60	17.60	17.60	188673
2023-09-12	17.58	18.01	17.57	17.97	1892784
2023-09-13	18.01	18.42	18.00	18.28	2524131
2023-09-14	18.37	18.71	18.31	18.70	2847624
2023-09-15	18.67	19.04	18.67	18.77	9070690
2023-09-18	18.75	19.15	18.72	19.02	1709415
2023-09-19	19.08	19.08	18.82	19.02	1702200
2023-09-20	19.07	19.19	18.82	18.83	1569002
2023-09-21	18.98	18.98	18.69	18.80	1058158
2023-09-22	18.79	19.04	18.74	18.75	967656
2023-09-25	18.68	19.01	18.64	18.91	709461
2023-09-26	18.82	18.98	18.55	18.57	1083105
2023-09-27	18.60	18.79	18.49	18.67	843775
2023-09-28	18.66	18.90	18.66	18.78	1101532
2023-09-29	18.84	19.01	18.65	18.70	881093
2023-10-02	18.69	18.96	18.62	18.90	1110953
2023-10-03	18.84	18.94	18.63	18.71	1118232
2023-10-04	18.73	19.01	18.66	18.92	830481
2023-10-05	18.90	19.10	18.88	19.05	901353
2023-10-06	18.98	19.34	18.91	19.29	1074012
2023-10-09	19.23	19.52	19.16	19.51	642733
2023-10-10	19.53	19.80	19.45	19.57	845323
2023-10-11	19.60	19.73	19.39	19.57	715352
2023-10-12	19.61	19.67	19.41	19.65	754925
2023-10-13	19.70	19.85	19.55	19.67	1094960
2023-10-16	19.80	19.97	19.67	19.95	1916747
2023-10-17	19.91	20.37	19.84	20.34	1568311
2023-10-18	20.29	20.42	20.12	20.21	1418255
2023-10-19	20.42	20.43	19.88	19.91	1096462
2023-10-20	20.00	20.01	19.75	19.78	1117604
2023-10-23	19.81	19.90	19.63	19.74	1118212
2023-10-24	19.85	20.16	19.72	20.01	1099105
2023-10-25	19.91	20.15	19.72	19.88	1509805
2023-10-26	19.82	19.96	19.61	19.68	1053082
2023-10-27	19.70	19.87	19.45	19.51	1408150
2023-10-30	19.64	19.72	19.44	19.67	792988
2023-10-31	19.65	19.86	19.62	19.77	1000191
2023-11-01	19.82	19.86	19.66	19.79	889423
2023-11-02	19.83	20.32	19.82	20.25	1190124
2023-11-03	20.44	20.45	19.85	19.97	1682901
2023-11-06	19.85	19.97	19.52	19.58	1511832
2023-11-07	19.57	19.93	19.52	19.84	1234870
2023-11-08	19.80	19.94	19.71	19.80	1274764
2023-11-09	19.90	20.04	19.56	19.75	2742853
2023-11-10	19.38	20.74	18.76	20.71	4301123
2023-11-13	20.71	21.00	20.44	20.51	2170371
2023-11-14	20.75	20.85	19.94	20.30	2116649
2023-11-15	20.47	20.57	20.15	20.15	1496525
2023-11-16	20.13	20.46	20.13	20.26	1327510
2023-11-17	20.36	20.41	19.96	19.98	1345043
2023-11-20	19.95	20.07	19.86	19.93	1100282
2023-11-21	19.87	19.96	19.63	19.64	1442052
2023-11-22	19.76	19.87	19.63	19.78	999217
2023-11-24	19.75	20.09	19.75	20.05	570159
2023-11-27	20.04	20.16	19.97	20.00	1401969
2023-11-28	20.00	20.46	19.79	19.83	1162930
2023-11-29	19.93	20.02	19.67	19.87	1345996
2023-11-30	19.98	20.24	19.95	20.08	1625574
2023-12-01	20.03	20.33	20.03	20.33	1117934
2023-12-04	20.25	20.69	20.25	20.68	1122900
2023-12-05	20.64	20.79	20.55	20.76	1067756
2023-12-06	20.86	21.01	20.64	20.82	949805
2023-12-07	20.81	21.06	20.74	21.06	868187
2023-12-08	21.00	21.45	20.89	21.43	1057854
2023-12-11	21.51	21.77	21.41	21.75	1139217
2023-12-12	21.80	22.03	21.74	21.91	1257936
2023-12-13	21.95	22.18	21.76	22.04	1178024
2023-12-14	22.16	22.27	21.84	22.13	1050995
2023-12-15	22.15	22.35	22.05	22.32	2569517
2023-12-18	22.37	22.61	22.34	22.49	1018702
2023-12-19	22.54	22.86	22.54	22.71	1178459
2023-12-20	22.80	23.01	22.45	22.46	1006852
2023-12-21	22.49	22.73	22.42	22.65	700563
2023-12-22	22.80	23.09	22.61	22.97	707302
2023-12-26	23.00	23.14	22.91	23.08	715151
2023-12-27	23.00	23.19	22.92	23.17	693921
2023-12-28	23.16	23.29	23.07	23.12	544332
2023-12-29	23.13	23.20	22.94	23.03	629789
2024-01-02	22.85	23.01	22.51	22.79	994964
2024-01-03	22.86	22.86	21.93	21.94	1342228
2024-01-04	22.10	22.70	21.20	21.26	1490770
2024-01-05	21.12	21.19	20.84	21.04	1165905
2024-01-08	21.05	21.46	21.05	21.29	1055656
2024-01-09	21.06	21.46	20.94	21.46	1042193
2024-01-10	21.38	21.80	21.12	21.70	929023
2024-01-11	21.69	21.80	21.45	21.77	732711
2024-01-12	21.96	22.11	21.68	21.87	635884
2024-01-16	21.81	22.00	21.66	21.99	859008
2024-01-17	21.93	22.14	21.77	22.11	726977
2024-01-18	22.26	22.30	21.96	22.30	787790
2024-01-19	22.44	22.70	22.27	22.63	1206787
2024-01-22	22.76	23.27	22.70	23.22	1172332
2024-01-23	23.38	23.51	22.97	23.12	841998
2024-01-24	23.31	23.34	22.87	22.89	1133489
2024-01-25	23.08	23.34	22.82	23.09	684128
2024-01-26	23.07	23.66	23.06	23.57	1061661
2024-01-29	23.51	23.81	23.36	23.79	657042
2024-01-30	23.69	23.88	23.52	23.83	1164278
2024-01-31	23.86	24.28	23.66	23.91	1765801
2024-02-01	23.95	24.35	23.76	24.30	1011087
2024-02-02	23.85	23.93	23.17	23.40	2071905
2024-02-05	23.13	23.13	21.85	22.10	2083805
2024-02-06	22.09	22.28	21.50	21.94	1469591
2024-02-07	22.07	22.33	21.70	22.19	1052227
2024-02-08	22.11	22.47	21.82	22.40	1031208
2024-02-09	22.40	22.84	22.40	22.84	1232083
2024-02-12	22.84	23.18	22.79	23.08	889122
2024-02-13	22.54	22.90	22.03	22.07	1092807
2024-02-14	22.28	22.33	22.07	22.21	1060152
2024-02-15	22.22	22.61	22.14	22.58	1163695
2024-02-16	22.52	22.71	22.22	22.40	945861
2024-02-20	22.15	22.44	22.02	22.35	846796
2024-02-21	22.35	22.38	21.59	21.79	967013
2024-02-22	21.86	22.00	21.59	21.65	1237576
2024-02-23	21.59	22.10	21.41	22.03	817979
2024-02-26	21.93	22.18	21.67	21.70	918394
2024-02-27	21.74	21.93	21.32	21.55	1087108
2024-02-28	21.44	21.70	21.40	21.56	929098
2024-02-29	21.87	21.90	21.45	21.62	1223811
2024-03-01	20.86	23.20	20.26	22.88	3092305
2024-03-04	22.92	23.31	22.07	22.16	1506111
2024-03-05	21.97	22.06	21.29	21.60	1371390
2024-03-06	21.69	22.02	21.48	21.73	1124751
2024-03-07	21.76	22.42	21.74	22.35	905985
2024-03-08	22.50	22.92	22.13	22.62	880355
2024-03-11	22.45	22.62	22.37	22.54	824273
2024-03-12	22.48	23.09	22.47	23.05	900226
2024-03-13	23.03	23.41	23.03	23.35	1003803
2024-03-14	23.32	23.49	23.07	23.33	1046743
2024-03-15	23.18	23.68	23.15	23.58	2539875
2024-03-18	23.56	24.14	23.51	23.77	968362
2024-03-19	23.69	24.12	23.54	24.11	704567
2024-03-20	24.14	24.23	23.85	24.21	686862
2024-03-21	24.30	24.81	24.15	24.77	1017409
2024-03-22	24.76	25.13	24.60	24.76	1059690
2024-03-25	24.82	25.17	24.68	24.96	1124903
2024-03-26	25.05	25.57	24.79	24.79	848472
2024-03-27	25.06	25.17	24.36	25.16	862352
2024-03-28	25.31	25.52	24.81	24.97	1178427
2024-04-01	25.05	25.17	24.31	24.48	972906
2024-04-02	24.25	24.84	24.12	24.77	1229476
2024-04-03	24.53	24.87	24.27	24.28	834759
2024-04-04	24.48	24.90	24.23	24.42	1326487
2024-04-05	24.37	24.60	24.23	24.45	1353402
2024-04-08	24.50	24.88	24.50	24.77	643471
2024-04-09	24.83	25.13	24.60	25.05	750678
2024-04-10	24.58	24.84	24.23	24.68	823095
2024-04-11	24.80	24.91	24.58	24.66	567254
2024-04-12	24.60	24.64	24.29	24.41	721900
2024-04-15	24.51	24.98	24.00	24.17	634040
2024-04-16	24.12	24.37	23.94	24.08	580022
2024-04-17	24.18	24.25	23.70	23.72	574024
2024-04-18	23.72	23.84	23.30	23.44	730532
2024-04-19	23.34	23.65	23.30	23.49	858838
2024-04-22	23.65	24.06	23.51	23.88	1058271
2024-04-23	23.92	24.50	23.75	24.41	687640
2024-04-24	24.29	24.49	24.14	24.28	645975
2024-04-25	24.07	24.38	23.95	24.26	942508
2024-04-26	24.26	24.45	23.83	24.23	826507
2024-04-29	24.36	24.55	24.12	24.35	876639
2024-04-30	24.23	24.32	23.50	23.58	1011683
2024-05-01	23.65	24.27	23.45	23.70	844178
2024-05-02	23.95	24.10	23.72	24.09	980320
2024-05-03	25.80	25.98	24.61	25.93	1280832
2024-05-06	26.11	26.77	25.92	26.56	1212567
2024-05-07	26.46	26.81	26.30	26.51	1139129
2024-05-08	26.51	26.89	26.25	26.87	1059001
2024-05-09	26.90	27.01	26.57	26.99	1070695
2024-05-10	27.05	27.22	26.87	26.91	744812
2024-05-13	26.99	27.09	26.73	27.08	855429
2024-05-14	27.30	27.56	27.03	27.55	545145
2024-05-15	27.71	27.79	27.27	27.37	1032548
2024-05-16	27.32	27.80	27.16	27.71	627643
2024-05-17	27.60	27.73	27.10	27.33	704480
2024-05-20	27.37	28.08	27.35	28.07	994870
2024-05-21	27.98	28.46	27.26	27.29	1008815
2024-05-22	27.11	27.40	26.96	27.30	763252
2024-05-23	27.41	27.42	26.80	26.95	776505
2024-05-24	27.09	27.21	26.69	27.14	1083738
2024-05-28	27.19	27.23	26.57	26.79	1095893
2024-05-29	26.50	26.76	26.32	26.48	656017
2024-05-30	26.64	26.99	26.18	26.63	715119
2024-05-31	26.63	26.87	26.34	26.64	1004513
2024-06-03	26.79	26.99	26.27	26.47	619144
2024-06-04	26.33	26.45	25.67	25.79	1265933
2024-06-05	25.85	26.44	25.68	26.05	1436145
2024-06-06	26.08	26.13	25.63	26.01	969310
2024-06-07	25.86	26.08	25.71	25.82	766250
2024-06-10	26.15	26.28	25.56	25.98	1231566
2024-06-11	25.85	25.87	25.48	25.73	796723
2024-06-12	26.16	26.63	26.15	26.49	734431
2024-06-13	26.49	26.54	25.83	25.85	632964
2024-06-14	25.40	25.85	25.14	25.58	651221
2024-06-17	25.58	26.26	25.52	26.25	551841
2024-06-18	26.36	26.95	26.06	26.62	1078959
2024-06-20	26.56	26.80	26.44	26.80	706753
2024-06-21	26.92	27.33	26.67	27.13	3028390
2024-06-24	27.13	27.45	26.79	27.39	838751
2024-06-25	27.39	27.66	26.99	27.38	1036022
2024-06-26	27.21	27.53	26.98	27.48	961986
2024-06-27	27.70	27.89	27.26	27.39	1168085
2024-06-28	27.54	27.73	27.01	27.20	6993513
2024-07-01	27.29	27.32	26.65	26.83	876854
2024-07-02	26.87	27.23	26.69	27.22	747251
2024-07-03	27.38	27.47	27.15	27.36	352601
2024-07-05	27.26	27.62	27.17	27.59	662147
2024-07-08	27.75	27.97	27.64	27.81	703327
2024-07-09	27.80	28.04	27.61	27.93	976433
2024-07-10	27.96	28.41	27.95	28.39	1477193
2024-07-11	28.94	29.04	28.26	28.73	1074055
2024-07-12	28.97	29.51	28.28	28.33	1612799
2024-07-15	28.65	29.62	28.53	29.60	1248939
2024-07-16	29.91	30.88	29.50	30.81	1410842
2024-07-17	30.50	30.74	30.20	30.30	1104441
2024-07-18	30.21	30.81	29.68	29.72	1069896
2024-07-19	29.88	30.19	29.70	30.04	707385
2024-07-22	30.07	31.01	29.92	30.81	978246
2024-07-23	30.63	31.03	30.56	30.84	1452417
2024-07-24	30.71	30.94	29.84	30.02	717640
2024-07-25	30.29	30.66	29.79	30.00	952904
2024-07-26	30.61	30.63	30.15	30.39	838256
2024-07-29	30.50	30.70	30.07	30.10	538926
2024-07-30	30.22	30.37	29.97	30.26	786820
2024-07-31	30.52	30.71	29.78	30.13	1576881
2024-08-01	30.09	30.35	29.47	30.06	1177749
2024-08-02	28.88	29.97	28.72	29.75	1416660
2024-08-05	28.57	29.18	28.04	28.10	2377573
2024-08-06	28.34	28.97	28.01	28.61	2101259
2024-08-07	28.99	29.07	27.26	27.31	1625185
2024-08-08	27.51	27.91	27.01	27.66	1668762
2024-08-09	25.00	29.07	24.22	27.48	1917884
2024-08-12	27.61	27.61	26.60	26.61	799251
2024-08-13	26.91	27.35	26.55	27.14	885195
2024-08-14	27.20	27.25	26.63	27.00	727977
2024-08-15	27.75	27.89	27.21	27.39	965765
2024-08-16	27.26	27.38	26.90	27.15	1377268
2024-08-19	27.47	27.76	27.18	27.52	1275354
2024-08-20	27.66	27.67	26.93	27.17	499040
2024-08-21	27.45	27.90	27.24	27.77	963963
2024-08-22	27.83	28.00	27.35	27.45	387264
2024-08-23	27.80	28.19	27.55	27.85	693058
2024-08-26	28.15	28.15	27.49	27.53	721867
2024-08-27	27.45	27.74	27.29	27.51	761879
2024-08-28	27.60	28.00	27.54	27.76	1060260
2024-08-29	27.98	28.08	27.43	27.44	572353
2024-08-30	27.60	27.71	27.19	27.61	1238200
2024-09-03	27.38	27.64	26.87	27.04	791866
2024-09-04	26.98	27.15	26.79	26.96	466488
2024-09-05	27.05	27.07	26.59	26.79	491284
2024-09-06	26.87	27.05	26.11	26.13	824477
2024-09-09	26.06	26.72	25.84	26.49	803991
2024-09-10	26.66	26.67	25.78	26.62	1194927
2024-09-11	26.69	27.40	26.34	27.05	1146935
2024-09-12	27.22	27.53	26.92	27.00	1001377
2024-09-13	27.37	27.55	27.03	27.15	827059
2024-09-16	27.15	27.43	26.94	27.10	1209223
2024-09-17	27.30	27.69	26.94	26.99	1669625
2024-09-18	27.14	27.91	26.95	27.27	1405021
2024-09-19	27.88	27.94	26.93	27.71	1964692
2024-09-20	27.71	27.96	27.49	27.80	3558340
2024-09-23	27.97	28.14	27.68	27.95	532770
2024-09-24	27.98	28.25	27.76	27.84	649036
2024-09-25	27.82	28.03	27.25	27.28	497521
2024-09-26	27.48	27.69	27.09	27.46	835138
2024-09-27	27.68	28.03	27.44	27.81	1279100
2024-09-30	27.60	28.06	27.50	27.81	697799
2024-10-01	27.75	27.85	27.21	27.61	659705
2024-10-02	27.45	27.78	27.23	27.33	832186
2024-10-03	27.12	27.25	26.37	26.53	747243
2024-10-04	26.88	26.88	26.20	26.79	967264
2024-10-07	26.56	27.76	26.51	27.60	724210
2024-10-08	27.65	27.83	27.31	27.43	453138
2024-10-09	27.31	27.61	27.09	27.10	542647
2024-10-10	26.97	27.19	26.59	26.76	1328323
2024-10-11	26.78	27.59	26.65	27.54	839085
2024-10-14	27.47	27.48	26.90	27.00	917296
2024-10-15	26.98	27.52	26.80	26.94	960658
2024-10-16	27.22	27.83	27.14	27.61	1344048
2024-10-17	27.58	27.82	27.55	27.76	484293
2024-10-18	27.80	27.80	27.07	27.12	1070516
2024-10-21	27.14	27.18	26.72	26.73	696086
2024-10-22	26.71	26.71	26.10	26.44	685743
2024-10-23	26.36	26.63	26.17	26.38	452472
2024-10-24	26.46	26.68	26.24	26.45	899752
2024-10-25	26.62	26.68	26.20	26.31	780881
2024-10-28	26.61	26.80	26.31	26.34	737847
2024-10-29	26.18	26.43	26.09	26.39	806058
2024-10-30	26.24	26.74	26.16	26.32	965001
2024-10-31	26.20	26.35	25.97	25.97	996179
2024-11-01	25.00	25.42	23.11	23.12	4324178
2024-11-04	23.17	23.54	22.20	22.80	2348237
2024-11-05	22.46	23.26	22.24	23.12	2257817
2024-11-06	24.19	24.54	23.64	23.95	1994155
2024-11-07	23.98	24.29	23.26	23.26	1249432
2024-11-08	23.24	23.63	23.05	23.44	2558274
2024-11-11	23.64	23.72	23.17	23.20	1625674
2024-11-12	23.15	23.75	23.12	23.53	2237268
2024-11-13	23.64	23.95	23.44	23.45	1657361
2024-11-14	23.48	23.53	23.10	23.32	1355782
2024-11-15	23.53	23.53	23.15	23.42	1062669
2024-11-18	23.43	23.53	22.62	22.68	1387251
2024-11-19	22.63	23.04	22.63	23.01	708949
2024-11-20	22.99	23.12	22.84	22.97	952011
2024-11-21	23.06	23.24	22.88	23.19	808934
2024-11-22	23.38	23.74	23.28	23.64	1706189
2024-11-25	23.91	24.46	23.80	23.99	1330563
2024-11-26	23.91	24.29	23.60	23.61	1684337
2024-11-27	23.78	24.05	23.54	23.57	771028
2024-11-29	23.72	24.16	23.64	23.66	591681
2024-12-02	23.66	23.85	23.35	23.78	1244903
2024-12-03	23.80	23.95	23.44	23.48	866621
2024-12-04	23.62	23.84	23.58	23.60	963652
2024-12-05	23.55	23.93	23.43	23.90	1080689
2024-12-06	24.05	24.16	23.64	23.71	705049
2024-12-09	23.95	24.15	23.47	23.59	1062395
2024-12-10	23.72	23.72	23.30	23.54	1298391
2024-12-11	23.64	24.18	23.56	23.78	1236913
2024-12-12	23.74	24.12	23.74	24.01	985528
2024-12-13	23.99	24.23	23.72	23.79	1094506
2024-12-16	23.70	24.36	23.70	24.31	1088304
2024-12-17	24.19	24.31	23.70	23.96	1162847
2024-12-18	24.02	24.41	23.28	23.36	1446413
2024-12-19	23.48	23.90	23.42	23.64	1115600
2024-12-20	23.55	24.03	23.41	23.66	2581472
2024-12-23	23.55	23.75	23.31	23.74	779859
2024-12-24	23.70	23.91	23.50	23.91	323431
2024-12-26	23.74	24.14	23.66	24.07	460111
2024-12-27	23.89	24.13	23.65	24.10	698482
2024-12-30	23.89	24.26	23.73	24.10	2826773
2024-12-31	24.25	24.48	24.07	24.18	1466200
2025-01-02	24.43	24.48	23.85	24.05	860847
2025-01-03	24.19	24.45	24.01	24.22	820418
2025-01-06	24.19	24.72	24.13	24.53	821606
2025-01-07	24.56	24.73	24.31	24.62	769995
2025-01-08	24.43	24.87	24.22	24.74	720235
2025-01-10	24.36	24.60	24.15	24.52	789339
2025-01-13	24.44	24.80	24.32	24.73	868286
2025-01-14	24.85	25.05	24.58	25.01	819531
2025-01-15	25.41	25.42	25.02	25.18	538863
2025-01-16	25.18	25.59	25.18	25.23	829738
2025-01-17	25.40	25.54	25.28	25.48	786568
2025-01-21	25.70	26.48	25.70	26.08	1133306
2025-01-22	25.97	26.34	25.76	25.90	998090
2025-01-23	25.95	26.66	25.84	26.46	933713
2025-01-24	26.33	26.89	26.32	26.71	1073871
2025-01-27	26.62	27.20	26.60	26.87	1063745
2025-01-28	26.87	27.06	26.50	26.73	886166
2025-01-29	26.70	26.90	26.03	26.39	884953
2025-01-30	26.54	26.98	26.49	26.73	650762
2025-01-31	26.76	26.84	26.13	26.39	949148
2025-02-03	25.90	26.64	25.76	26.19	894691
2025-02-04	26.00	26.07	25.62	25.90	949952
2025-02-05	25.90	26.28	25.85	26.04	841391
2025-02-06	26.14	26.14	25.74	25.88	886003
2025-02-07	25.90	26.11	25.70	25.78	879172
2025-02-10	25.89	26.05	25.76	25.92	602314
2025-02-11	25.81	26.17	25.81	26.16	2513739
2025-02-12	25.76	26.26	25.76	26.09	781561
2025-02-13	26.26	26.58	25.93	26.58	702726
2025-02-14	26.62	26.89	26.31	26.33	614467
2025-02-18	26.31	26.80	26.22	26.55	2340605
2025-02-19	26.30	26.70	26.15	26.45	881132
2025-02-20	26.29	26.42	25.86	26.13	1049755
2025-02-21	26.33	26.47	25.56	25.95	1127784
2025-02-24	25.98	26.02	25.67	25.84	966440
2025-02-25	26.08	26.27	25.90	26.16	1675143
2025-02-26	25.98	26.38	25.88	25.91	1114357
2025-02-27	25.69	26.24	25.69	25.95	1009096
2025-02-28	25.50	25.54	22.58	22.89	3495371
2025-03-03	23.15	23.30	22.81	22.96	1855153
2025-03-04	22.73	23.11	22.48	22.57	1816491
2025-03-05	22.48	22.53	21.57	21.68	1574305
2025-03-06	21.34	21.54	21.12	21.24	1093443
2025-03-07	21.18	21.35	20.60	21.12	979396
2025-03-10	21.10	21.14	20.16	20.22	1347805
2025-03-11	20.22	20.57	19.77	19.91	2298115
2025-03-12	19.94	20.01	19.51	19.76	1627676
2025-03-13	19.73	20.34	19.53	20.20	1390819
2025-03-14	20.23	20.66	20.01	20.66	1155545
2025-03-17	20.62	20.92	20.37	20.83	1121012
2025-03-18	20.69	20.85	20.24	20.32	1301132
2025-03-19	20.32	21.26	20.27	20.83	1321708
2025-03-20	20.65	20.95	20.60	20.90	937579
2025-03-21	20.88	21.08	20.61	21.07	3119473
2025-03-24	21.54	21.54	21.24	21.27	928770
2025-03-25	21.30	21.38	21.00	21.07	712815
2025-03-26	21.09	21.32	20.99	21.04	906224
2025-03-27	20.86	21.02	20.43	20.80	1085103
2025-03-28	20.77	20.89	20.15	20.19	823744
2025-03-31	20.09	22.87	19.82	22.51	3833069
2025-04-01	22.40	23.03	22.10	23.02	2569113
2025-04-02	22.72	23.45	22.02	23.31	1650283
2025-04-03	22.86	23.54	22.57	23.31	2032542
2025-04-04	22.76	23.01	22.16	22.39	1355868
2025-04-07	21.91	22.91	21.08	21.69	2117237
2025-04-08	21.92	22.22	20.50	20.85	1436411
2025-04-09	20.78	22.82	20.56	22.31	1772203
2025-04-10	21.91	22.17	21.27	21.73	1265590
2025-04-11	21.80	22.13	21.48	21.80	1125014
2025-04-14	21.97	22.28	21.71	22.21	1298516
2025-04-15	22.18	22.48	21.27	21.32	993024
2025-04-16	21.32	21.88	21.31	21.40	1137390
2025-04-17	21.38	21.65	21.13	21.31	772433
2025-04-21	21.07	21.14	20.74	20.99	892866
2025-04-22	21.74	22.14	21.56	21.89	1156160
2025-04-23	22.20	22.70	22.10	22.25	1213372
2025-04-24	22.22	22.75	22.04	22.09	1464747
2025-04-25	22.04	22.74	21.77	21.91	1474670
2025-04-28	22.02	22.55	21.71	21.99	1387689
2025-04-29	21.92	22.43	21.73	22.36	1101744
2025-04-30	22.16	22.23	21.44	21.80	1184351
2025-05-01	21.90	22.24	21.55	21.71	1242338
2025-05-02	21.86	22.82	21.86	22.72	1067559
2025-05-05	22.59	22.59	22.25	22.35	879296
2025-05-06	22.18	22.35	21.93	22.25	981421
2025-05-07	22.27	22.40	22.11	22.21	1440252
2025-05-08	24.00	24.76	23.57	24.28	1779848
2025-05-09	24.14	24.40	23.86	24.19	1255155
2025-05-12	24.78	24.81	24.14	24.31	1192923
2025-05-13	24.39	24.39	23.51	23.55	2041679
2025-05-14	23.35	24.68	23.30	23.45	1089361
2025-05-15	23.52	24.02	23.36	23.69	733959
2025-05-16	23.66	23.99	23.57	23.72	1537191
2025-05-19	23.47	23.91	23.35	23.70	1215126
2025-05-20	24.00	24.96	23.68	24.53	1269122
2025-05-21	24.22	24.37	23.87	23.89	904711
2025-05-22	23.77	23.84	23.60	23.76	700265
2025-05-23	23.43	23.58	23.34	23.46	627648
2025-05-27	23.78	24.11	23.54	24.11	496258
2025-05-28	24.03	24.31	23.92	24.05	960637
2025-05-29	24.06	24.13	23.70	23.84	425921
2025-05-30	23.80	23.80	23.50	23.65	689330
2025-06-02	23.49	23.85	23.46	23.63	677962
2025-06-03	23.81	24.24	23.61	24.12	735304
2025-06-04	24.16	24.47	24.13	24.29	774830
2025-06-05	24.34	24.60	24.31	24.38	668789
2025-06-06	24.67	24.67	24.09	24.37	1158680
2025-06-09	24.42	24.56	24.03	24.14	695939
2025-06-10	24.33	24.57	24.12	24.45	675367
2025-06-11	24.63	24.63	24.24	24.37	821766
2025-06-12	24.07	24.41	23.99	24.38	706765
2025-06-13	24.09	24.42	23.84	23.94	1015313
2025-06-16	24.13	24.24	23.91	24.17	776615
2025-06-17	23.96	24.32	23.89	23.99	703990
2025-06-18	23.89	24.36	23.84	23.99	885229
2025-06-20	24.04	24.29	23.84	24.17	3332587
2025-06-23	24.20	24.43	23.99	24.41	1672713
2025-06-24	24.64	25.23	24.36	25.19	1892213
2025-06-25	25.24	25.27	24.93	25.01	1061853
2025-06-26	25.05	25.35	24.94	25.31	705070
2025-06-27	25.28	25.47	25.10	25.40	2002411
2025-06-30	25.44	25.58	25.20	25.39	719099

Explore More About VRRM

Coins representing dividend payouts and trends

VRRM Dividend History

Discover Verra Mobility Corp'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

VRRM Stock Split History

Discover Verra Mobility Corp'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

VRRM Historical Prices

Explore Verra Mobility Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics