VVV Historical Prices

Summary

Key Stock Metrics

33.90

(January 10, 2025)

52-Week Low

48.27

(July 17, 2024)

52-Week High

48.27

(July 17, 2024)

All-Time High

35.10

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-09-13	0.00	0.00	0.00	0.00	2147483647
2007-09-14	0.00	0.00	0.00	0.00	2147483647
2016-09-23	24.10	24.51	23.10	23.10	35298928
2016-09-26	23.09	24.01	23.07	23.98	3002873
2016-09-27	24.00	24.48	23.65	23.68	3980549
2016-09-28	23.60	24.08	23.41	23.85	1805513
2016-09-29	23.85	23.99	23.00	23.50	2887187
2016-09-30	23.74	23.85	23.47	23.49	1686793
2016-10-03	23.55	23.68	23.00	23.21	1265151
2016-10-04	23.19	23.54	23.06	23.13	740481
2016-10-05	23.25	23.29	23.00	23.00	852833
2016-10-06	22.62	23.20	22.62	23.07	2167282
2016-10-07	22.85	23.05	22.60	22.75	2351541
2016-10-10	22.90	23.20	22.77	23.09	966545
2016-10-11	22.95	23.13	22.69	22.98	1364149
2016-10-12	22.86	23.32	22.79	23.20	841761
2016-10-13	23.16	23.35	23.00	23.15	736809
2016-10-14	23.40	23.57	23.00	23.28	429878
2016-10-17	23.13	23.39	23.00	23.11	222762
2016-10-18	23.17	23.18	22.73	22.78	1200579
2016-10-19	22.98	23.18	22.14	22.30	1730744
2016-10-20	22.31	22.31	21.91	22.10	1171183
2016-10-21	22.00	22.00	21.42	21.57	1839846
2016-10-24	21.47	21.61	21.10	21.35	1446796
2016-10-25	21.28	21.29	20.61	21.07	2001365
2016-10-26	20.90	21.05	20.54	20.71	1743144
2016-10-27	20.75	20.80	20.12	20.40	1279179
2016-10-28	20.30	20.94	19.92	20.59	1206633
2016-10-31	20.46	20.69	20.17	20.40	604074
2016-11-01	20.29	20.56	19.80	20.06	912478
2016-11-02	19.95	20.45	19.90	20.10	830057
2016-11-03	20.18	20.40	20.10	20.33	501349
2016-11-04	20.18	21.18	20.18	20.68	459958
2016-11-07	20.78	21.12	20.72	20.79	277278
2016-11-08	20.86	21.14	20.52	21.03	674092
2016-11-09	20.61	20.75	18.30	19.80	4751098
2016-11-10	19.83	20.02	18.65	18.93	2410700
2016-11-11	18.91	19.61	18.31	18.90	1634010
2016-11-14	19.01	19.66	18.72	19.61	1934710
2016-11-15	19.77	20.09	19.31	19.84	759549
2016-11-16	19.92	20.30	19.50	20.28	1379585
2016-11-17	20.31	21.25	20.30	20.93	957724
2016-11-18	20.90	21.59	20.90	21.49	791716
2016-11-21	21.40	21.71	21.35	21.50	684642
2016-11-22	21.46	21.50	20.80	21.00	506677
2016-11-23	20.99	21.13	20.60	21.00	499955
2016-11-25	20.96	21.24	20.86	21.09	102713
2016-11-28	21.05	21.36	20.98	21.14	551791
2016-11-29	21.20	21.43	20.83	21.22	781750
2016-11-30	21.10	21.44	20.73	20.94	1039014
2016-12-01	20.86	20.91	20.00	20.28	1218020
2016-12-02	20.84	21.09	19.64	19.98	1572384
2016-12-05	20.04	20.29	19.66	19.91	1027636
2016-12-06	19.84	20.12	19.57	19.80	650951
2016-12-07	19.80	20.55	19.80	20.24	630701
2016-12-08	20.20	20.38	19.86	19.96	1039972
2016-12-09	20.07	20.73	19.97	20.54	1515500
2016-12-12	20.66	21.21	20.22	20.89	1994686
2016-12-13	20.91	21.26	20.68	21.19	975162
2016-12-14	21.16	21.32	20.50	20.56	1479237
2016-12-15	20.49	20.92	20.40	20.73	703357
2016-12-16	20.57	21.25	20.42	20.60	4362301
2016-12-19	20.65	20.79	20.50	20.72	873498
2016-12-20	20.75	20.90	20.60	20.81	1683534
2016-12-21	20.85	21.33	20.72	21.19	1495466
2016-12-22	21.13	21.60	20.98	21.30	1099025
2016-12-23	21.34	21.80	21.18	21.59	1767381
2016-12-27	21.58	22.08	21.56	21.92	929514
2016-12-28	21.86	22.17	21.52	21.61	2109554
2016-12-29	21.61	21.94	21.29	21.50	540356
2016-12-30	21.61	21.66	21.14	21.50	444532
2017-01-03	21.67	21.79	21.00	21.49	775204
2017-01-04	21.62	21.63	21.03	21.17	750509
2017-01-05	21.34	21.64	21.15	21.60	818760
2017-01-06	21.48	21.60	21.28	21.47	264176
2017-01-09	21.68	21.76	21.26	21.67	252317
2017-01-10	21.89	22.00	21.43	21.95	380554
2017-01-11	21.82	22.01	21.59	21.92	334101
2017-01-12	21.86	22.33	21.86	21.99	711583
2017-01-13	22.08	22.39	21.97	22.36	907634
2017-01-17	22.36	22.40	22.00	22.36	300452
2017-01-18	22.42	22.53	22.16	22.29	849210
2017-01-19	22.16	22.46	21.65	21.94	571458
2017-01-20	21.92	22.17	21.81	22.06	436108
2017-01-23	22.09	22.13	21.84	21.89	355545
2017-01-24	21.83	22.30	21.83	22.18	867766
2017-01-25	22.23	22.42	22.06	22.40	1506720
2017-01-26	22.23	22.53	22.03	22.49	650729
2017-01-27	23.49	24.98	23.30	23.66	1494189
2017-01-30	23.74	23.84	23.00	23.65	1132817
2017-01-31	23.00	23.60	22.73	23.15	1296782
2017-02-01	23.07	23.30	22.73	22.76	935070
2017-02-02	22.66	22.93	22.47	22.63	411838
2017-02-03	22.66	23.19	22.47	23.06	290183
2017-02-06	23.11	23.40	22.75	23.38	835500
2017-02-07	23.32	23.71	23.18	23.21	351671
2017-02-08	23.29	23.40	23.13	23.34	382063
2017-02-09	23.22	23.58	23.21	23.25	594756
2017-02-10	23.35	23.57	23.26	23.40	558021
2017-02-13	23.54	24.00	23.00	23.85	555770
2017-02-14	23.82	23.95	23.50	23.87	360501
2017-02-15	23.74	23.79	23.36	23.72	346435
2017-02-16	23.75	24.07	23.54	23.74	228509
2017-02-17	23.62	23.75	23.20	23.36	415264
2017-02-21	23.36	23.54	23.08	23.23	504096
2017-02-22	23.23	23.39	22.85	22.88	1348043
2017-02-23	22.83	23.05	22.62	22.80	874171
2017-02-24	22.58	22.86	22.53	22.70	598266
2017-02-27	22.52	22.76	22.47	22.60	1166325
2017-02-28	22.52	23.13	22.37	22.42	450254
2017-03-01	22.38	23.28	22.35	23.14	442505
2017-03-02	23.05	23.12	22.72	22.87	962774
2017-03-03	22.83	23.04	22.66	22.88	1026145
2017-03-06	22.77	23.17	22.28	22.39	908946
2017-03-07	22.45	22.62	22.18	22.45	617444
2017-03-08	22.41	22.63	22.20	22.31	520737
2017-03-09	22.26	22.50	22.22	22.24	398942
2017-03-10	22.35	22.54	22.19	22.32	270225
2017-03-13	22.37	22.91	22.34	22.81	365846
2017-03-14	22.71	22.88	22.32	22.60	430939
2017-03-15	22.66	22.94	22.45	22.83	731517
2017-03-16	22.82	23.06	22.69	22.97	714906
2017-03-17	22.97	24.31	22.93	24.03	1003824
2017-03-20	23.68	24.16	23.61	23.70	1046861
2017-03-21	23.91	23.91	23.25	23.36	789819
2017-03-22	23.36	23.79	23.21	23.75	1545385
2017-03-23	23.98	24.50	23.39	23.76	955713
2017-03-24	23.67	23.90	23.67	23.84	705475
2017-03-27	23.73	24.02	23.56	23.93	974759
2017-03-28	23.79	24.10	23.71	24.02	1087672
2017-03-29	24.09	24.15	23.90	24.04	659226
2017-03-30	24.11	24.45	24.02	24.41	362755
2017-03-31	24.32	24.75	24.24	24.55	456447
2017-04-03	24.61	24.84	24.23	24.66	1465293
2017-04-04	24.79	24.84	23.95	24.02	788428
2017-04-05	24.02	24.44	24.02	24.14	579972
2017-04-06	24.08	24.14	23.97	24.03	1193996
2017-04-07	24.03	24.14	23.89	23.94	269332
2017-04-10	24.02	24.04	23.75	23.75	389477
2017-04-11	23.79	24.02	23.72	23.83	915488
2017-04-12	23.72	23.91	23.42	23.80	687960
2017-04-13	24.50	24.52	23.45	23.48	493314
2017-04-17	23.61	23.61	23.38	23.60	1224019
2017-04-18	23.44	23.76	23.41	23.60	838343
2017-04-19	23.70	23.75	23.34	23.56	562613
2017-04-20	23.54	23.63	23.23	23.24	1232679
2017-04-21	23.17	23.23	22.54	22.61	818308
2017-04-24	22.78	23.03	22.58	22.82	875263
2017-04-25	22.69	23.34	22.67	23.28	1256162
2017-04-26	23.24	23.24	22.20	22.75	2380088
2017-04-27	22.69	22.82	22.25	22.28	982276
2017-04-28	22.24	22.37	22.24	22.25	620654
2017-05-01	22.26	22.68	22.25	22.30	1098138
2017-05-02	22.16	22.79	22.16	22.72	1772239
2017-05-03	22.59	22.87	22.39	22.43	1137846
2017-05-04	22.37	22.60	22.24	22.45	1009616
2017-05-05	22.44	23.25	22.43	23.03	1287892
2017-05-08	23.06	23.42	22.90	23.24	1052611
2017-05-09	24.00	24.00	23.22	23.38	1577740
2017-05-10	23.48	23.81	23.14	23.61	2195260
2017-05-11	23.79	23.79	22.85	23.02	918938
2017-05-12	22.82	22.98	22.59	22.65	1182744
2017-05-15	23.01	23.05	22.25	22.96	15571029
2017-05-16	23.03	23.63	22.65	23.51	7350766
2017-05-17	23.06	23.56	22.99	23.11	4618945
2017-05-18	23.00	23.49	22.81	22.95	3685549
2017-05-19	22.79	23.03	22.44	22.61	8985641
2017-05-22	22.48	22.65	22.28	22.31	3235998
2017-05-23	22.25	22.53	22.10	22.43	2843310
2017-05-24	22.44	22.50	22.18	22.26	2716850
2017-05-25	22.27	22.39	22.07	22.14	1816619
2017-05-26	22.12	22.31	22.09	22.23	976004
2017-05-30	22.15	22.20	21.91	22.06	4022112
2017-05-31	22.09	22.50	21.92	22.37	3222758
2017-06-01	22.44	22.69	22.18	22.66	3005414
2017-06-02	22.57	22.71	22.38	22.41	1671153
2017-06-05	22.40	22.47	22.15	22.15	3487974
2017-06-06	22.12	22.26	22.12	22.16	2997972
2017-06-07	22.98	23.00	22.40	22.66	2641333
2017-06-08	22.63	22.77	22.49	22.76	1583702
2017-06-09	22.76	23.37	22.76	23.15	1804442
2017-06-12	23.20	23.73	23.12	23.63	2558946
2017-06-13	23.65	23.80	23.60	23.76	1453025
2017-06-14	23.70	23.87	23.61	23.85	1370347
2017-06-15	23.68	23.78	23.54	23.57	1326143
2017-06-16	23.56	23.83	23.23	23.66	6062000
2017-06-19	23.68	23.81	23.38	23.56	1295645
2017-06-20	23.44	23.44	23.23	23.36	1240956
2017-06-21	23.25	23.60	23.02	23.54	1217654
2017-06-22	23.55	23.89	23.29	23.84	1378253
2017-06-23	23.95	23.98	23.69	23.90	2385308
2017-06-26	23.90	24.26	23.79	24.18	1870869
2017-06-27	24.15	24.28	23.78	23.79	1556779
2017-06-28	23.91	24.21	23.81	24.01	1130320
2017-06-29	24.00	24.00	23.48	23.59	988598
2017-06-30	23.66	24.00	23.62	23.72	1510815
2017-07-03	23.81	23.87	23.42	23.43	1009606
2017-07-05	23.31	23.48	23.15	23.20	1542383
2017-07-06	23.14	23.27	22.88	22.97	1907948
2017-07-07	23.09	23.20	22.67	22.77	2169075
2017-07-10	22.74	22.80	22.57	22.70	991649
2017-07-11	22.71	22.94	22.50	22.91	2443993
2017-07-12	23.06	23.25	23.01	23.13	938779
2017-07-13	23.16	23.17	22.75	23.02	741338
2017-07-14	22.98	23.03	22.76	22.88	938072
2017-07-17	22.88	22.88	22.52	22.57	1296408
2017-07-18	22.55	22.62	22.38	22.60	1018500
2017-07-19	22.70	23.01	22.48	23.01	1999997
2017-07-20	23.10	23.46	23.05	23.15	1235996
2017-07-21	23.20	23.33	22.97	23.15	670949
2017-07-24	23.01	23.14	22.94	22.98	1031979
2017-07-25	23.17	23.40	23.14	23.20	1364572
2017-07-26	23.17	23.30	22.89	22.95	947022
2017-07-27	22.98	22.98	22.54	22.73	818076
2017-07-28	22.72	22.78	22.61	22.71	950416
2017-07-31	22.78	22.79	22.59	22.67	877577
2017-08-01	22.84	22.94	22.61	22.72	1928335
2017-08-02	22.84	22.91	22.11	22.80	4037389
2017-08-03	22.69	22.83	22.25	22.33	1655031
2017-08-04	22.30	22.40	22.24	22.32	1398151
2017-08-07	22.32	22.43	22.20	22.31	772444
2017-08-08	22.17	22.44	22.15	22.31	1026095
2017-08-09	22.24	22.39	22.18	22.32	1123424
2017-08-10	22.22	22.32	22.12	22.14	897733
2017-08-11	22.01	22.29	21.96	22.13	790843
2017-08-14	22.30	22.40	22.16	22.29	585858
2017-08-15	22.26	22.26	21.96	22.02	805369
2017-08-16	22.11	22.17	21.98	22.14	1147144
2017-08-17	22.02	22.09	21.85	21.85	1321215
2017-08-18	21.91	21.91	21.46	21.55	1208958
2017-08-21	21.50	21.51	21.14	21.35	2032242
2017-08-22	21.40	21.60	21.37	21.58	1247964
2017-08-23	21.39	21.57	21.22	21.43	769037
2017-08-24	21.53	21.53	21.22	21.25	881934
2017-08-25	21.29	21.54	21.23	21.38	961314
2017-08-28	21.36	21.60	21.36	21.45	764305
2017-08-29	21.39	21.40	21.22	21.25	332186
2017-08-30	21.24	21.42	21.18	21.35	587927
2017-08-31	21.47	21.48	21.15	21.29	886714
2017-09-01	21.35	21.48	20.99	21.41	597706
2017-09-05	21.40	21.41	21.13	21.17	975536
2017-09-06	21.10	21.31	21.00	21.24	1302833
2017-09-07	21.32	21.92	21.16	21.86	2312692
2017-09-08	21.84	22.08	21.63	22.05	1199622
2017-09-11	22.18	22.39	22.00	22.22	1503770
2017-09-12	21.93	22.41	21.93	22.33	1059639
2017-09-13	22.25	22.56	22.25	22.30	1526449
2017-09-14	22.26	22.75	22.19	22.69	1152772
2017-09-15	22.60	22.60	22.38	22.49	2305905
2017-09-18	22.49	22.77	22.41	22.73	1027876
2017-09-19	22.85	23.15	22.69	23.12	1815313
2017-09-20	23.16	23.19	22.63	22.86	2043662
2017-09-21	22.81	23.09	22.76	22.91	1140653
2017-09-22	22.90	23.24	22.86	23.20	1207545
2017-09-25	23.19	23.34	23.11	23.27	1236544
2017-09-26	23.34	23.71	23.25	23.39	759335
2017-09-27	23.45	23.56	23.12	23.40	1447327
2017-09-28	23.36	23.63	23.29	23.59	692288
2017-09-29	23.59	23.67	23.39	23.45	738232
2017-10-02	23.44	23.70	23.37	23.70	648092
2017-10-03	23.67	23.98	23.65	23.86	759936
2017-10-04	23.92	24.15	23.79	23.90	817263
2017-10-05	24.01	24.17	23.96	24.14	1182824
2017-10-06	24.09	24.16	24.00	24.14	863380
2017-10-09	24.11	24.23	24.03	24.15	16647871
2017-10-10	24.20	24.26	24.09	24.16	503015
2017-10-11	24.15	24.32	24.08	24.10	1280060
2017-10-12	24.07	24.31	23.84	23.93	1174917
2017-10-13	24.06	24.17	23.83	24.07	1629528
2017-10-16	24.15	24.24	23.94	24.03	513765
2017-10-17	24.00	24.16	23.89	24.05	402497
2017-10-18	24.20	24.22	23.84	23.87	1630858
2017-10-19	23.80	24.14	23.80	24.00	797183
2017-10-20	24.15	24.18	23.98	24.03	771654
2017-10-23	24.03	24.20	23.98	24.00	559215
2017-10-24	24.01	24.45	24.01	24.24	1343598
2017-10-25	24.14	24.26	24.02	24.15	1144806
2017-10-26	24.16	24.24	24.04	24.04	541211
2017-10-27	24.00	24.08	23.79	24.00	647400
2017-10-30	24.01	24.01	23.67	23.70	378007
2017-10-31	23.77	24.03	23.68	24.02	1036952
2017-11-01	24.22	24.22	23.77	23.87	931889
2017-11-02	23.87	23.95	23.40	23.81	1890942
2017-11-03	23.72	23.97	23.69	23.84	1231425
2017-11-06	23.84	24.17	23.84	23.91	922921
2017-11-07	23.87	23.96	23.67	23.79	1160562
2017-11-08	23.72	23.82	23.48	23.64	1261576
2017-11-09	23.40	23.72	23.00	23.70	3047004
2017-11-10	23.55	23.63	22.54	23.04	2651747
2017-11-13	22.90	23.18	22.83	23.08	1682787
2017-11-14	22.91	23.29	22.88	23.26	1702843
2017-11-15	23.50	23.90	23.19	23.80	2759200
2017-11-16	23.94	25.07	23.85	24.87	3733407
2017-11-17	24.76	24.90	24.42	24.47	2092898
2017-11-20	24.55	24.56	24.17	24.37	2261736
2017-11-21	24.49	24.76	24.38	24.42	1185599
2017-11-22	24.00	24.60	23.89	24.51	1498951
2017-11-24	24.49	24.59	24.12	24.12	559267
2017-11-27	24.06	24.22	23.76	23.83	2163095
2017-11-28	23.83	24.20	23.81	24.16	1068233
2017-11-29	24.25	24.35	24.06	24.28	857551
2017-11-30	24.36	24.77	24.30	24.66	1525778
2017-12-01	24.61	24.82	24.19	24.58	1914256
2017-12-04	24.74	24.90	24.38	24.43	2480961
2017-12-05	24.23	24.77	24.09	24.15	3040357
2017-12-06	24.09	24.63	24.06	24.46	1371965
2017-12-07	24.54	24.59	24.37	24.53	1149417
2017-12-08	24.54	24.78	24.52	24.57	1277428
2017-12-11	24.41	24.72	24.36	24.52	1713745
2017-12-12	24.62	24.68	24.42	24.52	1521516
2017-12-13	24.60	24.65	24.44	24.51	1203017
2017-12-14	24.48	24.72	24.45	24.51	1475075
2017-12-15	24.52	24.63	24.43	24.48	2774469
2017-12-18	24.67	24.69	24.47	24.53	1639027
2017-12-19	24.53	24.59	24.40	24.53	1057302
2017-12-20	24.60	24.60	24.08	24.10	2078926
2017-12-21	24.23	24.56	24.08	24.49	2001792
2017-12-22	24.64	24.65	24.49	24.54	1361161
2017-12-26	24.55	24.74	24.40	24.53	820574
2017-12-27	24.59	24.80	24.43	24.60	1083005
2017-12-28	24.64	24.79	24.57	24.75	576109
2017-12-29	24.88	25.28	24.83	25.06	1472169
2018-01-02	25.11	25.31	25.01	25.25	1175262
2018-01-03	25.26	25.38	25.11	25.23	1281482
2018-01-04	25.38	25.63	25.25	25.40	1701378
2018-01-05	25.50	25.55	24.88	24.93	1536018
2018-01-08	24.89	25.09	24.81	25.05	1375700
2018-01-09	25.05	25.05	24.69	24.71	1139715
2018-01-10	24.71	25.00	24.44	25.00	1122313
2018-01-11	24.94	25.25	24.83	25.23	1384898
2018-01-12	25.23	25.27	24.87	24.94	606068
2018-01-16	24.97	25.23	24.84	24.95	1327714
2018-01-17	24.98	25.09	24.84	25.02	1178621
2018-01-18	24.90	25.04	24.73	24.83	782331
2018-01-19	24.87	25.03	24.71	24.99	650411
2018-01-22	24.89	25.01	24.78	25.00	1124999
2018-01-23	24.92	25.01	24.80	24.99	757480
2018-01-24	25.00	25.14	24.80	24.88	1848648
2018-01-25	24.97	25.01	24.76	24.96	1521907
2018-01-26	24.91	25.03	24.80	24.99	1044054
2018-01-29	24.89	25.06	24.80	24.94	1010910
2018-01-30	24.80	25.02	24.70	24.80	1693428
2018-01-31	24.93	24.93	24.63	24.65	1422042
2018-02-01	24.60	24.86	24.50	24.67	1418604
2018-02-02	24.58	24.61	24.14	24.15	1824004
2018-02-05	23.95	24.20	23.68	23.72	2256610
2018-02-06	23.43	23.76	23.02	23.62	2206622
2018-02-07	23.55	23.84	23.49	23.60	2665303
2018-02-08	23.67	24.20	22.96	22.96	3912985
2018-02-09	23.17	23.46	22.83	23.18	3249423
2018-02-12	23.30	23.61	23.24	23.44	2969080
2018-02-13	23.42	23.63	23.32	23.39	2240676
2018-02-14	23.24	23.72	23.24	23.62	2074455
2018-02-15	23.79	23.79	23.51	23.53	1310913
2018-02-16	23.47	23.69	23.37	23.37	1943057
2018-02-20	23.27	23.63	23.27	23.45	1500869
2018-02-21	23.50	23.67	23.28	23.28	1114364
2018-02-22	23.41	23.46	23.21	23.25	1122418
2018-02-23	23.24	23.38	23.04	23.36	944437
2018-02-26	23.35	23.51	23.20	23.50	939657
2018-02-27	23.45	23.58	23.20	23.13	1513217
2018-02-28	23.26	23.47	22.91	22.91	1968828
2018-03-01	22.89	23.07	22.56	22.67	1110383
2018-03-02	22.52	22.94	22.52	22.90	1291296
2018-03-05	22.78	23.07	22.66	22.99	1491331
2018-03-06	23.01	23.42	22.74	23.31	1397522
2018-03-07	23.21	23.87	23.21	23.57	1655091
2018-03-08	23.63	23.63	23.15	23.36	2010999
2018-03-09	23.51	23.76	23.50	23.74	960617
2018-03-12	23.85	24.18	23.68	23.99	987141
2018-03-13	24.09	24.13	23.93	23.98	1108954
2018-03-14	24.09	24.13	23.55	23.59	840561
2018-03-15	23.57	23.65	23.24	23.27	780126
2018-03-16	23.09	23.19	22.84	23.02	2473647
2018-03-19	22.86	22.89	22.42	22.50	1699262
2018-03-20	22.48	22.63	22.29	22.32	1268319
2018-03-21	22.29	23.07	22.29	22.95	2227385
2018-03-22	22.79	22.98	22.48	22.48	1842332
2018-03-23	22.43	22.62	21.98	22.03	1753832
2018-03-26	22.24	22.25	21.73	21.97	1516988
2018-03-27	21.95	22.08	21.68	21.76	1645426
2018-03-28	21.81	22.03	21.68	21.84	1045413
2018-03-29	21.98	22.37	21.98	22.13	2865509
2018-04-02	22.12	22.50	21.75	21.76	1867211
2018-04-03	21.83	22.30	21.57	22.22	1914564
2018-04-04	21.94	22.45	21.61	22.35	1814580
2018-04-05	22.49	22.53	22.21	22.23	1781303
2018-04-06	22.06	22.36	21.96	22.09	1635753
2018-04-09	22.25	22.28	21.92	21.95	2003427
2018-04-10	22.18	22.22	21.74	21.93	2644623
2018-04-11	21.84	21.93	21.58	21.90	2552283
2018-04-12	22.00	22.32	21.94	21.95	2221260
2018-04-13	21.81	21.93	21.56	21.69	1797855
2018-04-16	21.78	21.99	21.68	21.93	801931
2018-04-17	22.07	22.32	21.90	22.24	1312731
2018-04-18	22.35	22.35	22.09	22.11	929142
2018-04-19	21.89	21.98	20.93	21.18	2886893
2018-04-20	21.19	21.37	20.77	20.85	3925334
2018-04-23	20.85	21.33	20.84	21.00	7071188
2018-04-24	21.12	21.45	20.69	20.73	2738838
2018-04-25	20.69	20.83	20.63	20.78	1234490
2018-04-26	20.84	20.94	20.69	20.70	1086311
2018-04-27	20.69	20.74	20.40	20.53	1630242
2018-04-30	20.53	20.61	20.27	20.28	2021876
2018-05-01	20.23	20.31	20.03	20.26	1462602
2018-05-02	20.29	20.33	19.97	20.02	1812541
2018-05-03	19.92	21.15	19.86	20.95	2281487
2018-05-04	21.10	21.88	21.02	21.53	2294966
2018-05-07	21.66	21.98	21.48	21.55	1448323
2018-05-08	21.46	21.70	21.06	21.30	1531984
2018-05-09	21.33	21.41	20.88	21.17	1646052
2018-05-10	21.16	21.25	20.98	21.01	1728854
2018-05-11	20.98	21.08	20.87	20.89	944472
2018-05-14	20.93	21.02	20.86	20.93	782548
2018-05-15	20.88	20.88	20.60	20.75	1154411
2018-05-16	20.72	20.97	20.72	20.94	852548
2018-05-17	20.94	21.36	20.94	21.31	1602006
2018-05-18	21.37	21.48	21.20	21.36	1405704
2018-05-21	21.35	21.37	21.08	21.14	763687
2018-05-22	21.16	21.30	21.08	21.19	1162972
2018-05-23	21.14	21.26	20.60	20.76	2231609
2018-05-24	20.73	21.00	20.72	20.80	1614347
2018-05-25	20.80	21.00	20.71	20.79	790629
2018-05-29	20.63	20.86	20.61	20.67	1636023
2018-05-30	20.75	20.77	20.61	20.61	1653738
2018-05-31	20.65	20.72	20.42	20.44	1780531
2018-06-01	20.56	20.76	20.50	20.66	1139274
2018-06-04	20.78	20.96	20.60	20.84	1173924
2018-06-05	20.80	20.98	20.67	20.98	1017550
2018-06-06	21.03	21.04	20.68	20.96	1472424
2018-06-07	20.97	21.20	20.88	20.91	831367
2018-06-08	20.91	20.99	20.76	20.90	1457268
2018-06-11	20.93	21.14	20.77	20.98	987956
2018-06-12	21.03	21.05	20.79	20.93	1491861
2018-06-13	20.94	21.01	20.84	20.84	1418881
2018-06-14	20.89	20.94	20.72	20.90	671602
2018-06-15	20.88	20.91	20.54	20.56	1855015
2018-06-18	20.51	20.74	20.42	20.57	973279
2018-06-19	20.50	20.67	20.44	20.53	1553842
2018-06-20	20.58	21.32	20.49	21.27	2835055
2018-06-21	21.30	21.30	20.89	21.02	989196
2018-06-22	21.06	21.36	21.06	21.30	1673815
2018-06-25	21.29	21.32	20.84	20.90	1303997
2018-06-26	20.98	21.27	20.81	21.12	901206
2018-06-27	21.12	21.42	21.11	21.22	978019
2018-06-28	21.19	21.41	21.13	21.28	966064
2018-06-29	21.35	21.76	21.32	21.57	1722967
2018-07-02	21.49	21.49	21.05	21.12	929938
2018-07-03	21.16	21.37	21.09	21.19	427149
2018-07-05	21.36	21.61	21.20	21.60	958359
2018-07-06	21.57	21.89	21.51	21.57	853910
2018-07-09	21.65	21.83	21.65	21.79	1035944
2018-07-10	21.72	21.95	21.37	21.92	1813812
2018-07-11	21.71	21.88	21.58	21.68	1330379
2018-07-12	21.73	21.73	21.50	21.52	605697
2018-07-13	21.51	21.94	21.51	21.86	633062
2018-07-16	21.80	21.83	21.52	21.73	1259888
2018-07-17	21.59	22.01	21.59	21.94	1158280
2018-07-18	21.90	22.07	21.83	21.95	943417
2018-07-19	21.90	22.36	21.78	22.33	1124313
2018-07-20	22.30	22.48	22.19	22.38	1051903
2018-07-23	22.37	22.37	22.04	22.15	720251
2018-07-24	22.29	22.40	22.14	22.25	764138
2018-07-25	22.22	22.28	22.03	22.25	537564
2018-07-26	22.27	22.61	22.27	22.54	706490
2018-07-27	22.63	22.65	22.34	22.51	711008
2018-07-30	22.54	22.76	22.36	22.37	887009
2018-07-31	22.42	22.72	22.32	22.59	828741
2018-08-01	22.62	22.65	22.26	22.43	1055695
2018-08-02	21.14	21.49	20.25	21.00	4642486
2018-08-03	20.80	21.37	20.53	21.23	2876262
2018-08-06	21.35	21.92	21.21	21.54	1423001
2018-08-07	21.48	21.55	21.09	21.11	2043544
2018-08-08	21.13	21.40	21.10	21.36	963774
2018-08-09	21.38	21.62	21.14	21.20	928266
2018-08-10	21.12	21.30	21.06	21.10	777982
2018-08-13	21.13	21.32	20.97	21.01	728442
2018-08-14	21.07	21.31	21.00	21.28	1587680
2018-08-15	21.18	21.47	21.11	21.43	890295
2018-08-16	21.54	22.16	21.53	21.93	1472871
2018-08-17	21.88	22.03	21.73	21.94	1231377
2018-08-20	21.90	22.14	21.90	21.96	972998
2018-08-21	22.01	22.09	21.90	21.99	979517
2018-08-22	21.96	22.05	21.83	21.87	625315
2018-08-23	21.83	22.00	21.58	21.59	662095
2018-08-24	21.63	21.93	21.51	21.63	1001519
2018-08-27	21.71	21.98	21.65	21.78	932876
2018-08-28	21.81	21.89	21.55	21.57	1473264
2018-08-29	21.57	21.69	21.45	21.59	1079532
2018-08-30	21.59	21.67	21.30	21.44	816180
2018-08-31	21.37	21.61	21.37	21.52	656410
2018-09-04	21.49	21.61	21.25	21.46	814997
2018-09-05	21.42	21.75	21.39	21.55	1070812
2018-09-06	21.63	21.96	21.38	21.89	1736600
2018-09-07	21.81	22.01	21.77	21.86	858117
2018-09-10	21.86	22.06	21.85	21.99	879082
2018-09-11	21.95	22.00	21.77	22.00	671601
2018-09-12	22.01	22.21	21.90	22.18	1048593
2018-09-13	22.28	22.48	22.19	22.33	712100
2018-09-14	20.61	21.17	20.00	20.72	6281830
2018-09-17	21.20	21.55	20.93	21.41	3184916
2018-09-18	21.50	21.64	21.16	21.49	1864467
2018-09-19	21.45	21.74	21.31	21.47	1488826
2018-09-20	21.55	21.76	21.45	21.75	1018904
2018-09-21	21.73	21.93	21.63	21.68	2475544
2018-09-24	21.69	21.70	21.32	21.47	836045
2018-09-25	21.47	21.64	21.47	21.59	1000705
2018-09-26	21.63	21.74	21.42	21.59	1043272
2018-09-27	21.57	21.71	21.49	21.62	1221295
2018-09-28	21.55	21.72	21.45	21.51	895452
2018-10-01	21.62	21.65	20.78	20.80	1557718
2018-10-02	20.78	21.30	20.75	20.93	1332956
2018-10-03	21.15	21.32	20.92	21.01	1514847
2018-10-04	20.97	21.02	20.70	20.79	1627404
2018-10-05	20.73	20.86	20.58	20.58	1152924
2018-10-08	20.55	20.68	20.41	20.57	1451737
2018-10-09	20.57	20.57	20.07	20.10	1809764
2018-10-10	20.06	20.14	19.57	19.58	2292311
2018-10-11	19.60	19.90	19.51	19.65	1771175
2018-10-12	19.86	19.86	19.41	19.64	1400543
2018-10-15	19.65	20.02	19.61	19.83	1043611
2018-10-16	19.95	20.08	19.69	20.05	1646392
2018-10-17	20.02	20.30	20.01	20.16	1184348
2018-10-18	20.15	20.26	19.84	19.92	1489602
2018-10-19	20.01	20.20	19.95	20.08	748998
2018-10-22	20.09	20.21	19.83	19.95	677230
2018-10-23	19.73	19.85	19.51	19.56	1366853
2018-10-24	19.50	19.70	19.08	19.15	1497032
2018-10-25	19.30	19.62	19.13	19.51	1381143
2018-10-26	19.32	19.92	19.17	19.62	1400388
2018-10-29	19.85	20.08	19.56	19.74	1114373
2018-10-30	19.71	20.32	19.65	20.13	1483264
2018-10-31	20.31	20.35	19.90	19.92	1429526
2018-11-01	20.09	20.52	19.94	20.41	1187217
2018-11-02	20.54	20.61	20.34	20.40	1356148
2018-11-05	20.47	20.85	20.42	20.79	1798309
2018-11-06	18.13	19.13	17.49	19.05	4917614
2018-11-07	19.12	20.13	19.10	20.02	2851436
2018-11-08	19.82	20.87	19.82	20.76	2273382
2018-11-09	20.65	20.81	20.12	20.12	1848520
2018-11-12	20.00	20.04	19.57	19.60	1634898
2018-11-13	19.55	19.84	19.27	19.73	2057168
2018-11-14	19.91	20.27	19.78	19.81	1817356
2018-11-15	19.70	20.58	19.70	20.20	2045145
2018-11-16	20.12	20.79	20.12	20.41	2543046
2018-11-19	20.32	21.09	20.27	20.37	2504180
2018-11-20	20.32	20.61	20.11	20.29	2066281
2018-11-21	20.39	20.45	20.14	20.14	1170962
2018-11-23	20.03	20.59	20.03	20.33	681141
2018-11-26	20.53	20.87	20.52	20.57	1650991
2018-11-27	20.44	20.54	20.12	20.32	978015
2018-11-28	20.31	20.89	20.31	20.61	1343259
2018-11-29	20.59	20.70	20.39	20.39	1438463
2018-11-30	20.39	21.12	20.27	21.09	1463634
2018-12-03	21.29	21.49	20.78	21.14	1286389
2018-12-04	21.15	21.20	20.55	20.62	866512
2018-12-06	20.34	20.89	20.07	20.84	2061909
2018-12-07	20.79	21.12	20.45	20.47	1720812
2018-12-10	20.41	20.74	20.13	20.15	1440107
2018-12-11	20.40	20.73	20.32	20.45	876176
2018-12-12	20.77	21.00	20.18	20.18	1131318
2018-12-13	20.30	20.45	19.78	19.80	1332401
2018-12-14	19.64	19.90	19.29	19.30	1313844
2018-12-17	19.22	19.37	18.73	18.79	1511654
2018-12-18	18.91	19.09	18.82	18.96	967425
2018-12-19	18.90	19.20	18.52	18.64	1098578
2018-12-20	18.61	18.71	18.13	18.62	1557002
2018-12-21	18.64	19.07	18.47	18.86	3300303
2018-12-24	18.73	19.09	18.66	18.85	1105057
2018-12-26	18.89	19.02	18.50	19.02	1025753
2018-12-27	18.77	19.19	18.65	19.18	847858
2018-12-28	19.22	19.32	19.00	19.13	966175
2018-12-31	19.19	19.39	19.06	19.35	957261
2019-01-02	19.11	19.77	18.94	19.59	1212379
2019-01-03	19.50	19.59	19.05	19.06	1025006
2019-01-04	19.30	19.92	19.27	19.79	960951
2019-01-07	19.71	19.99	19.49	19.80	739235
2019-01-08	20.05	20.23	19.89	20.19	1062334
2019-01-09	20.33	20.71	20.26	20.57	774290
2019-01-10	20.48	20.74	20.42	20.74	514688
2019-01-11	20.70	20.81	20.55	20.73	674023
2019-01-14	20.65	20.90	20.62	20.70	558916
2019-01-15	20.69	20.84	20.37	20.61	572602
2019-01-16	20.79	21.42	20.67	21.33	1210270
2019-01-17	21.26	21.77	21.18	21.69	3102611
2019-01-18	21.85	22.13	21.77	21.90	1172358
2019-01-22	21.83	21.84	21.50	21.71	671211
2019-01-23	21.76	21.97	21.65	21.92	846199
2019-01-24	21.83	22.04	21.63	21.65	654173
2019-01-25	21.77	22.19	21.77	22.11	881521
2019-01-28	21.92	22.31	21.86	22.22	804580
2019-01-29	22.21	22.41	22.16	22.23	1287984
2019-01-30	22.24	22.54	22.21	22.43	902775
2019-01-31	22.28	22.50	22.05	22.11	1924246
2019-02-01	22.14	22.58	22.10	22.47	1648457
2019-02-04	22.47	22.76	22.24	22.72	1083403
2019-02-05	22.70	23.02	22.70	22.96	1325498
2019-02-06	22.89	23.16	22.71	22.87	1623783
2019-02-07	20.43	20.54	17.57	18.10	8654929
2019-02-08	18.06	18.39	17.99	18.24	4132927
2019-02-11	18.23	18.92	18.20	18.83	2709800
2019-02-12	18.99	19.13	18.68	19.08	2501285
2019-02-13	19.16	19.21	18.80	18.93	1484179
2019-02-14	18.82	19.17	18.75	19.07	1301975
2019-02-15	19.24	19.34	19.07	19.09	2851080
2019-02-19	18.98	19.45	18.98	19.34	1487959
2019-02-20	19.30	19.96	19.28	19.86	1258094
2019-02-21	19.83	19.96	19.30	19.34	828591
2019-02-22	19.50	19.67	19.33	19.41	948987
2019-02-25	19.44	19.50	19.18	19.22	847903
2019-02-26	19.28	19.37	19.13	19.29	684211
2019-02-27	19.22	19.60	19.20	19.29	1228608
2019-02-28	19.29	19.30	18.77	18.79	1551556
2019-03-01	18.89	19.25	18.78	19.18	1327746
2019-03-04	19.22	19.34	18.89	19.05	1196892
2019-03-05	19.05	19.50	18.97	19.18	1303853
2019-03-06	19.23	19.23	18.78	18.78	677534
2019-03-07	18.75	19.00	18.59	18.89	2033453
2019-03-08	18.79	18.85	18.61	18.68	1537107
2019-03-11	18.72	18.87	18.57	18.72	891936
2019-03-12	18.81	18.82	18.31	18.32	1119495
2019-03-13	18.39	18.45	18.07	18.10	1911868
2019-03-14	18.11	18.21	17.84	17.95	1429855
2019-03-15	18.03	18.20	17.87	17.94	1658430
2019-03-18	17.98	18.60	17.92	18.55	1336287
2019-03-19	18.57	18.83	18.35	18.46	862508
2019-03-20	18.43	18.56	18.15	18.31	792216
2019-03-21	18.21	18.71	18.21	18.49	758722
2019-03-22	18.33	18.35	17.77	17.80	1116384
2019-03-25	17.82	17.94	17.61	17.85	1987993
2019-03-26	18.13	18.14	17.88	18.12	755631
2019-03-27	18.09	18.59	18.09	18.46	1718179
2019-03-28	18.48	18.66	18.37	18.54	677281
2019-03-29	18.59	18.65	18.20	18.56	1124629
2019-04-01	18.66	18.94	18.58	18.88	1621168
2019-04-02	18.95	19.01	18.67	18.77	1226760
2019-04-03	18.88	19.00	18.55	18.61	1334615
2019-04-04	18.65	18.98	18.62	18.86	1061490
2019-04-05	18.89	19.16	18.86	18.95	1224299
2019-04-08	18.96	19.09	18.81	18.86	1313271
2019-04-09	18.80	18.80	18.53	18.66	999804
2019-04-10	18.71	18.72	18.43	18.60	2062567
2019-04-11	18.65	18.82	18.54	18.64	1034650
2019-04-12	18.89	18.94	18.65	18.69	1232077
2019-04-15	18.71	18.84	18.39	18.52	1097550
2019-04-16	18.52	18.82	18.52	18.81	934126
2019-04-17	19.07	19.09	18.75	18.88	928201
2019-04-18	18.84	18.89	18.60	18.84	1046800
2019-04-22	18.85	18.92	18.48	18.54	890525
2019-04-23	18.59	19.13	18.56	18.89	2631046
2019-04-24	18.88	19.06	18.74	18.77	1323922
2019-04-25	18.71	18.71	18.15	18.28	1222526
2019-04-26	18.31	18.64	18.14	18.44	984675
2019-04-29	18.40	18.48	18.28	18.36	1887408
2019-04-30	18.45	18.56	18.28	18.50	3636790
2019-05-01	18.46	18.58	17.76	17.83	2264130
2019-05-02	17.77	18.19	16.90	17.22	2929480
2019-05-03	17.28	18.10	17.23	18.00	1798064
2019-05-06	17.63	18.27	17.63	18.00	1651880
2019-05-07	17.78	18.23	17.78	18.06	1609374
2019-05-08	18.09	18.27	17.96	18.26	1059060
2019-05-09	18.17	18.30	17.93	18.15	1005426
2019-05-10	18.15	18.27	17.81	18.13	1241941
2019-05-13	17.93	18.03	17.66	17.85	1422236
2019-05-14	17.96	18.06	17.72	17.90	1302486
2019-05-15	17.72	17.94	17.69	17.84	634278
2019-05-16	17.89	18.04	17.81	17.86	826881
2019-05-17	17.70	17.97	17.64	17.79	741511
2019-05-20	17.68	17.83	17.65	17.70	608842
2019-05-21	17.92	18.02	17.80	17.96	723464
2019-05-22	17.88	17.92	17.73	17.78	681776
2019-05-23	17.58	17.71	17.53	17.54	923684
2019-05-24	17.72	17.75	17.38	17.69	460997
2019-05-28	17.68	17.72	17.41	17.44	624698
2019-05-29	17.24	17.69	17.18	17.57	1214535
2019-05-30	17.63	17.71	17.40	17.71	1289263
2019-05-31	17.49	17.67	17.36	17.45	1837580
2019-06-03	17.53	17.97	17.47	17.71	1256469
2019-06-04	17.88	18.34	17.81	18.33	641609
2019-06-05	18.41	18.59	18.14	18.58	692242
2019-06-06	18.57	18.79	18.45	18.76	558885
2019-06-07	18.85	18.92	18.56	18.79	570311
2019-06-10	18.90	19.05	18.68	18.82	1197722
2019-06-11	19.00	19.07	18.88	18.94	605418
2019-06-12	19.00	19.17	18.91	19.13	1127378
2019-06-13	19.21	19.29	19.06	19.25	832326
2019-06-14	19.19	19.32	18.98	19.16	850650
2019-06-17	19.12	19.29	18.96	19.18	970541
2019-06-18	19.29	19.50	19.13	19.13	775440
2019-06-19	19.17	19.28	19.03	19.22	650242
2019-06-20	19.45	19.46	18.95	19.10	1326860
2019-06-21	19.06	19.11	18.93	19.01	1136161
2019-06-24	19.01	19.11	18.89	18.92	535112
2019-06-25	18.90	19.05	18.80	18.94	663419
2019-06-26	18.98	19.15	18.93	19.10	1265561
2019-06-27	19.17	19.56	19.17	19.54	897473
2019-06-28	19.63	19.79	19.50	19.53	2106003
2019-07-01	19.96	20.47	19.84	20.11	1865119
2019-07-02	20.11	20.23	19.91	20.10	840687
2019-07-03	20.16	20.47	20.10	20.46	587784
2019-07-05	20.39	20.50	20.27	20.47	471370
2019-07-08	20.44	20.50	20.02	20.10	1445875
2019-07-09	20.01	20.07	19.85	20.02	510809
2019-07-10	20.14	20.24	19.92	19.99	584678
2019-07-11	20.00	20.03	19.83	19.97	558958
2019-07-12	20.02	20.13	19.88	20.03	809812
2019-07-15	20.12	20.16	19.84	19.94	685462
2019-07-16	19.92	20.53	19.88	20.38	1571488
2019-07-17	20.36	20.45	19.91	19.97	1283912
2019-07-18	19.94	20.22	19.70	20.15	598007
2019-07-19	20.20	20.43	20.13	20.15	537856
2019-07-22	20.20	20.29	19.94	20.01	478571
2019-07-23	20.11	20.36	20.11	20.29	597672
2019-07-24	20.17	20.35	19.99	20.27	1535516
2019-07-25	20.20	20.46	20.12	20.28	583193
2019-07-26	20.28	20.54	20.20	20.42	810423
2019-07-29	20.33	20.44	20.13	20.18	974673
2019-07-30	20.03	20.46	20.00	20.29	1078284
2019-07-31	20.33	20.58	20.16	20.19	1419446
2019-08-01	20.96	22.18	20.96	21.65	3781795
2019-08-02	21.65	21.81	21.51	21.72	1598812
2019-08-05	21.45	21.77	21.35	21.74	1664831
2019-08-06	21.78	21.95	21.53	21.90	718254
2019-08-07	21.71	22.33	21.69	22.25	1165061
2019-08-08	22.35	23.00	22.33	22.88	2132443
2019-08-09	22.80	22.91	22.22	22.25	1605440
2019-08-12	22.14	22.43	21.91	22.02	1690900
2019-08-13	22.03	22.40	21.96	22.16	1072316
2019-08-14	21.97	22.17	21.88	21.96	1341296
2019-08-15	22.07	22.11	21.69	21.83	1435541
2019-08-16	21.92	22.32	21.88	22.10	1202201
2019-08-19	22.40	22.49	22.20	22.24	513921
2019-08-20	22.23	22.23	22.03	22.07	855042
2019-08-21	22.16	22.55	22.16	22.42	1594176
2019-08-22	22.51	22.60	22.36	22.38	855695
2019-08-23	22.21	22.41	21.98	22.03	779920
2019-08-26	22.25	22.35	22.03	22.35	964200
2019-08-27	22.48	22.54	22.09	22.11	743145
2019-08-28	22.16	22.37	22.04	21.98	1561749
2019-08-29	22.16	22.40	22.11	22.26	2129369
2019-08-30	22.43	22.68	22.33	22.60	1780067
2019-09-03	22.49	22.58	22.13	22.19	3209342
2019-09-04	22.42	22.55	22.32	22.34	961992
2019-09-05	22.54	22.61	22.35	22.45	1805240
2019-09-06	22.45	22.73	22.41	22.50	761991
2019-09-09	22.62	22.68	22.05	22.14	847328
2019-09-10	22.08	22.17	21.79	22.11	1404942
2019-09-11	22.14	22.47	21.96	22.44	668699
2019-09-12	22.51	22.60	22.24	22.32	624391
2019-09-13	22.40	22.50	22.23	22.25	590717
2019-09-16	22.05	22.10	21.62	21.91	1264179
2019-09-17	21.91	21.96	21.69	21.95	1024819
2019-09-18	21.92	22.24	21.77	22.01	812070
2019-09-19	21.95	22.24	21.89	22.06	772523
2019-09-20	22.18	22.23	21.92	22.03	2363309
2019-09-23	21.88	22.23	21.81	22.01	920590
2019-09-24	22.05	22.18	21.79	21.82	850656
2019-09-25	21.78	22.15	21.78	22.03	845698
2019-09-26	21.95	22.21	21.88	22.10	585107
2019-09-27	22.16	22.25	21.84	21.88	551158
2019-09-30	21.95	22.13	21.83	22.03	842013
2019-10-01	22.12	22.38	21.82	21.86	603965
2019-10-02	21.69	21.74	21.21	21.44	730428
2019-10-03	21.34	21.45	21.08	21.38	605896
2019-10-04	21.40	21.60	21.40	21.54	529501
2019-10-07	21.53	21.67	21.38	21.45	547600
2019-10-08	21.27	21.64	21.22	21.50	792338
2019-10-09	21.69	21.72	21.38	21.50	529654
2019-10-10	21.53	21.85	21.50	21.78	754255
2019-10-11	21.99	22.16	21.81	21.87	924222
2019-10-14	21.78	21.90	21.54	21.58	350423
2019-10-15	21.60	21.91	21.50	21.86	619326
2019-10-16	21.87	22.08	21.85	21.96	705930
2019-10-17	22.07	22.12	21.88	21.97	529736
2019-10-18	21.94	22.00	21.72	21.89	627936
2019-10-21	22.00	22.28	21.91	21.93	991714
2019-10-22	21.91	21.98	21.77	21.89	317047
2019-10-23	21.87	21.92	21.58	21.64	463395
2019-10-24	21.75	21.83	21.32	21.51	501137
2019-10-25	21.55	21.67	21.45	21.45	570475
2019-10-28	21.56	21.73	21.52	21.52	705935
2019-10-29	21.43	21.69	21.33	21.64	1154742
2019-10-30	21.57	21.59	21.09	21.32	653148
2019-10-31	21.23	21.35	21.00	21.34	921848
2019-11-01	21.46	21.65	21.42	21.47	590012
2019-11-04	21.60	21.93	21.54	21.84	845730
2019-11-05	21.84	22.08	21.84	21.99	570267
2019-11-06	22.00	22.30	21.93	22.12	1068490
2019-11-07	22.74	23.90	22.54	22.96	1826788
2019-11-08	22.91	23.53	22.86	23.19	1026864
2019-11-11	23.00	23.60	22.95	23.58	674683
2019-11-12	23.57	23.67	23.10	23.19	519233
2019-11-13	22.98	23.09	22.89	23.01	1308857
2019-11-14	22.93	23.20	22.93	23.01	621345
2019-11-15	23.20	23.32	23.01	23.05	668176
2019-11-18	23.04	23.10	22.86	23.06	517050
2019-11-19	23.13	23.37	23.01	23.19	734748
2019-11-20	23.19	23.37	22.96	23.05	830723
2019-11-21	23.07	23.13	22.86	23.00	522567
2019-11-22	23.00	23.15	22.81	23.03	606670
2019-11-25	23.07	23.15	22.91	22.98	714274
2019-11-26	22.99	23.10	22.87	22.87	786293
2019-11-27	22.85	23.03	22.81	22.98	596012
2019-11-29	22.96	22.99	22.62	22.65	304570
2019-12-02	22.68	22.75	22.49	22.51	654968
2019-12-03	22.36	22.40	22.21	22.34	751983
2019-12-04	22.35	22.59	22.34	22.35	897560
2019-12-05	22.44	22.52	22.27	22.42	960463
2019-12-06	22.59	22.69	22.37	22.38	1215393
2019-12-09	22.35	22.60	22.20	22.21	769964
2019-12-10	22.16	22.24	22.02	22.11	893498
2019-12-11	22.22	22.36	22.05	22.24	1219184
2019-12-12	22.29	22.29	22.04	22.14	1037131
2019-12-13	22.11	22.11	21.14	21.41	1622731
2019-12-16	21.55	21.71	21.27	21.29	1952409
2019-12-17	21.41	21.55	21.28	21.41	1982638
2019-12-18	21.43	21.47	21.01	21.39	2092391
2019-12-19	21.45	21.68	21.41	21.62	1799638
2019-12-20	21.78	21.89	21.50	21.59	2243242
2019-12-23	21.60	21.68	21.36	21.45	648428
2019-12-24	21.39	21.45	21.28	21.41	326396
2019-12-26	21.45	21.55	21.32	21.52	478564
2019-12-27	21.55	21.57	21.33	21.34	426313
2019-12-30	21.32	21.43	21.24	21.35	669531
2019-12-31	21.28	21.54	21.28	21.41	758314
2020-01-02	21.45	21.57	20.89	21.18	1040982
2020-01-03	21.06	21.17	20.76	21.10	1214673
2020-01-06	21.00	21.16	20.87	21.06	977368
2020-01-07	20.98	21.19	20.90	21.14	1507411
2020-01-08	21.09	21.28	21.07	21.20	2434558
2020-01-09	21.28	21.35	21.01	21.15	1085907
2020-01-10	21.20	21.23	20.95	21.06	855587
2020-01-13	21.03	21.23	20.98	21.12	711068
2020-01-14	21.04	21.15	20.97	21.09	1406507
2020-01-15	21.10	21.35	21.10	21.29	783495
2020-01-16	21.37	21.51	21.25	21.42	525761
2020-01-17	21.39	21.39	21.13	21.33	863043
2020-01-21	21.29	21.37	21.13	21.19	1029305
2020-01-22	20.95	21.30	20.66	21.14	1298258
2020-01-23	21.00	21.10	20.81	21.06	964616
2020-01-24	21.03	21.06	20.79	20.94	1011999
2020-01-27	20.70	20.84	20.69	20.72	1058556
2020-01-28	20.81	20.84	20.69	20.77	611513
2020-01-29	20.82	20.89	20.74	20.77	777094
2020-01-30	20.61	21.15	20.51	21.06	1110829
2020-01-31	20.98	21.12	20.90	21.08	2276138
2020-02-03	21.14	21.47	21.11	21.38	1268727
2020-02-04	22.00	23.03	21.58	21.91	4530862
2020-02-05	22.47	22.85	22.36	22.73	4852040
2020-02-06	22.74	23.31	22.57	23.20	2557084
2020-02-07	23.12	23.14	22.60	22.77	1912192
2020-02-10	22.77	22.83	22.38	22.48	936295
2020-02-11	22.51	22.65	22.16	22.17	965645
2020-02-12	22.29	22.34	22.01	22.09	1468898
2020-02-13	22.05	22.15	21.89	21.92	1711816
2020-02-14	21.88	22.09	21.86	21.90	1059591
2020-02-18	21.83	22.25	21.79	22.04	1512900
2020-02-19	22.11	22.25	22.08	22.13	1067716
2020-02-20	22.11	22.57	22.05	22.42	1104543
2020-02-21	22.34	22.50	22.22	22.34	1378983
2020-02-24	21.67	21.99	21.41	21.95	1153630
2020-02-25	21.95	22.04	21.33	21.38	1445384
2020-02-26	21.37	21.38	20.24	20.24	3514924
2020-02-27	19.99	20.25	19.75	19.76	4642925
2020-02-28	19.42	20.07	19.24	19.50	6083031
2020-03-02	19.60	19.66	19.16	19.48	4410556
2020-03-03	19.46	20.14	19.30	19.51	3463810
2020-03-04	19.77	19.91	19.43	19.55	3510020
2020-03-05	19.19	19.53	18.79	18.93	2457299
2020-03-06	18.47	18.91	18.39	18.83	2683291
2020-03-09	17.95	18.41	17.58	17.93	3754437
2020-03-10	18.25	18.56	17.83	18.46	3669498
2020-03-11	18.10	18.41	17.12	17.47	4382274
2020-03-12	16.73	16.99	15.83	15.87	4380713
2020-03-13	16.66	17.01	15.68	16.88	3394359
2020-03-16	15.43	16.06	13.85	14.01	2723703
2020-03-17	14.25	14.35	12.08	13.14	3282306
2020-03-18	12.51	12.95	9.99	10.28	3513053
2020-03-19	10.20	11.31	9.78	10.95	2760915
2020-03-20	11.16	11.72	10.50	10.73	3914830
2020-03-23	10.50	10.55	9.06	9.14	2197511
2020-03-24	9.64	11.93	9.50	11.85	2994341
2020-03-25	11.94	14.07	11.81	13.86	5223515
2020-03-26	14.11	14.72	13.46	13.85	4654166
2020-03-27	13.15	13.40	12.79	13.20	3088410
2020-03-30	13.03	13.50	12.41	13.42	2965932
2020-03-31	13.38	13.79	12.96	13.09	2057887
2020-04-01	12.48	12.77	11.49	11.90	2120294
2020-04-02	11.96	12.50	11.65	12.38	3643852
2020-04-03	12.40	12.73	11.75	12.20	1634948
2020-04-06	12.93	13.27	12.47	12.56	3887716
2020-04-07	13.22	14.25	13.15	13.46	3113614
2020-04-08	13.67	13.89	13.30	13.70	1602354
2020-04-09	14.04	14.88	13.90	14.10	2213721
2020-04-13	14.20	14.41	13.34	13.98	1310175
2020-04-14	14.28	14.64	13.83	14.17	1160586
2020-04-15	13.56	13.80	13.24	13.68	2412301
2020-04-16	13.65	13.90	12.90	13.25	1354941
2020-04-17	13.68	14.41	13.68	14.25	2095045
2020-04-20	13.67	13.93	13.32	13.70	1664644
2020-04-21	13.25	13.85	13.15	13.69	1813250
2020-04-22	14.05	14.17	13.57	13.81	1339293
2020-04-23	14.39	15.22	14.27	14.91	3590082
2020-04-24	15.16	15.82	15.07	15.69	3475545
2020-04-27	15.78	16.88	15.78	16.78	1845977
2020-04-28	17.04	17.81	16.82	17.10	2741058
2020-04-29	17.59	18.43	17.44	18.10	1553966
2020-04-30	17.61	17.66	17.05	17.19	2196923
2020-05-01	16.79	16.89	16.34	16.65	1042339
2020-05-04	16.37	16.95	16.05	16.68	3570477
2020-05-05	16.97	17.36	16.60	16.65	1635763
2020-05-06	16.74	17.00	16.20	16.43	1426973
2020-05-07	16.91	18.00	16.05	16.73	3347641
2020-05-08	17.11	17.29	16.95	17.16	1819239
2020-05-11	16.67	16.82	16.29	16.60	2234492
2020-05-12	16.58	16.84	16.03	16.04	1195380
2020-05-13	15.87	16.02	15.09	15.60	1417627
2020-05-14	15.20	16.31	14.81	16.28	1535123
2020-05-15	16.07	16.59	15.93	16.33	750211
2020-05-18	17.21	17.74	17.01	17.62	2526361
2020-05-19	17.54	18.17	17.42	17.63	1598311
2020-05-20	18.11	18.54	17.82	17.85	1686275
2020-05-21	17.67	18.32	17.58	18.19	1172825
2020-05-22	18.25	18.28	17.90	18.18	642580
2020-05-26	18.97	19.29	18.80	19.03	1551234
2020-05-27	19.27	19.59	18.59	18.77	1561753
2020-05-28	18.97	18.97	18.27	18.32	891592
2020-05-29	18.18	18.73	18.02	18.35	1682910
2020-06-01	18.35	18.84	18.26	18.65	1062376
2020-06-02	18.82	19.27	18.74	19.25	2064957
2020-06-03	19.56	19.73	19.09	19.48	1330505
2020-06-04	19.75	19.85	19.20	19.55	3412513
2020-06-05	20.47	21.09	19.40	19.61	3614841
2020-06-08	19.83	20.51	19.69	20.05	1825999
2020-06-09	19.68	20.00	19.49	19.64	2351747
2020-06-10	19.63	19.69	18.77	19.25	1449006
2020-06-11	18.43	18.75	17.90	18.17	2339437
2020-06-12	18.96	19.12	18.14	18.65	1646048
2020-06-15	18.02	18.94	17.85	18.61	2412549
2020-06-16	19.41	19.52	18.85	19.16	2123718
2020-06-17	19.29	20.13	19.05	19.85	4503729
2020-06-18	19.70	20.25	19.65	20.09	2341264
2020-06-19	20.32	20.47	19.19	19.50	2875648
2020-06-22	19.32	19.45	19.00	19.30	1008969
2020-06-23	19.43	19.54	18.78	19.21	1918594
2020-06-24	18.93	19.31	18.60	19.00	1605859
2020-06-25	18.81	19.14	18.57	18.87	2055672
2020-06-26	18.70	19.01	18.48	18.84	2577747
2020-06-29	19.00	19.55	18.78	19.50	1196993
2020-06-30	19.37	19.47	18.98	19.33	1737316
2020-07-01	19.31	19.63	18.96	19.03	2096917
2020-07-02	19.40	19.93	19.30	19.37	1288808
2020-07-06	19.75	19.82	19.37	19.49	1929237
2020-07-07	19.29	19.33	19.05	19.08	1114830
2020-07-08	19.62	20.78	19.40	20.59	2516323
2020-07-09	20.60	20.64	19.48	20.05	2294884
2020-07-10	20.04	20.47	19.94	20.42	1026559
2020-07-13	20.69	20.80	19.90	19.91	1022055
2020-07-14	19.83	20.42	19.61	20.39	1120743
2020-07-15	20.88	21.10	20.65	20.99	1233782
2020-07-16	21.01	21.38	20.88	21.12	1201564
2020-07-17	21.26	21.26	20.94	21.15	1073158
2020-07-20	21.05	21.15	20.82	21.00	1310342
2020-07-21	21.02	21.69	21.02	21.38	1247718
2020-07-22	21.23	21.63	21.18	21.56	765329
2020-07-23	21.44	21.70	21.02	21.07	1325420
2020-07-24	20.84	21.11	20.76	21.00	1019093
2020-07-27	21.02	21.51	20.96	21.23	833092
2020-07-28	21.11	21.37	20.61	20.63	950898
2020-07-29	20.80	21.05	20.53	21.02	1048598
2020-07-30	20.73	20.94	20.52	20.80	956311
2020-07-31	20.66	20.72	20.19	20.52	1535899
2020-08-03	20.70	21.34	20.55	21.07	1785418
2020-08-04	20.00	21.09	19.87	20.90	2162729
2020-08-05	21.85	22.28	21.50	21.92	1529208
2020-08-06	21.81	21.89	21.34	21.57	774517
2020-08-07	21.43	21.75	21.37	21.74	856479
2020-08-10	21.86	21.94	21.64	21.67	759261
2020-08-11	21.98	22.17	21.61	21.62	874549
2020-08-12	21.96	22.11	21.79	21.83	657396
2020-08-13	21.60	21.84	21.53	21.72	516477
2020-08-14	21.53	21.89	21.53	21.71	504608
2020-08-17	21.80	22.12	21.71	21.86	833135
2020-08-18	21.80	21.83	21.56	21.72	1440485
2020-08-19	21.77	21.90	21.60	21.60	574762
2020-08-20	21.38	21.53	21.32	21.50	548407
2020-08-21	21.32	21.52	21.26	21.33	558986
2020-08-24	21.55	21.74	21.35	21.68	1029552
2020-08-25	21.77	21.87	20.94	21.14	962421
2020-08-26	21.11	21.20	20.93	20.94	936863
2020-08-27	21.06	21.12	20.79	20.75	873007
2020-08-28	20.90	21.07	20.75	21.00	1352426
2020-08-31	20.96	20.98	20.38	20.40	1054569
2020-09-01	20.32	20.55	20.11	20.30	3219467
2020-09-02	20.36	20.75	20.23	20.64	1229890
2020-09-03	20.58	20.63	19.85	20.17	1291453
2020-09-04	20.43	20.61	20.02	20.54	1224818
2020-09-08	20.32	20.32	19.90	19.94	1419907
2020-09-09	20.05	20.32	19.87	20.26	1086195
2020-09-10	20.51	20.59	20.13	20.38	1515988
2020-09-11	20.43	20.86	20.30	20.71	1360391
2020-09-14	20.87	20.99	20.61	20.92	1236634
2020-09-15	20.95	21.07	20.76	20.80	818786
2020-09-16	21.01	21.01	20.60	20.65	1670131
2020-09-17	20.49	21.06	20.38	20.89	1084596
2020-09-18	20.90	20.98	20.08	20.26	2491520
2020-09-21	19.84	19.97	19.27	19.39	1836465
2020-09-22	19.53	19.62	19.30	19.50	2743957
2020-09-23	19.54	19.61	18.99	19.00	1764771
2020-09-24	18.97	19.37	18.75	19.12	1270553
2020-09-25	18.96	19.30	18.82	19.12	1355462
2020-09-28	19.50	19.61	19.29	19.36	1681733
2020-09-29	19.39	19.55	19.13	19.14	927048
2020-09-30	19.15	19.30	18.86	19.04	2306242
2020-10-01	19.19	19.37	18.89	19.06	1480999
2020-10-02	18.80	19.72	18.73	19.56	1140934
2020-10-05	19.82	20.00	19.67	19.76	1770006
2020-10-06	20.00	20.07	19.49	19.49	834542
2020-10-07	19.69	20.03	19.65	19.71	2730914
2020-10-08	19.87	20.07	19.48	19.70	1558486
2020-10-09	19.64	20.31	19.64	20.02	2362973
2020-10-12	20.07	20.09	19.60	19.65	1483026
2020-10-13	19.54	19.63	19.16	19.25	5719416
2020-10-14	19.33	19.93	19.32	19.88	1104046
2020-10-15	19.58	20.07	19.50	20.05	940154
2020-10-16	20.06	20.22	19.67	19.70	570192
2020-10-19	19.69	19.83	19.32	19.41	1601246
2020-10-20	19.58	19.97	19.52	19.60	1019978
2020-10-21	19.48	19.71	19.17	19.40	969628
2020-10-22	19.57	20.12	19.57	20.03	1964870
2020-10-23	20.25	20.38	20.04	20.31	1185541
2020-10-26	19.95	19.95	19.31	19.45	896971
2020-10-27	19.32	19.55	18.89	18.90	968328
2020-10-28	18.47	19.02	18.34	18.67	1544698
2020-10-29	20.13	20.97	19.87	19.95	1997114
2020-10-30	19.86	20.32	19.43	19.67	1717964
2020-11-02	20.00	20.57	19.76	20.56	1551888
2020-11-03	20.75	21.23	20.51	21.13	1488752
2020-11-04	20.92	21.30	20.38	21.10	1115590
2020-11-05	21.50	21.79	21.31	21.41	2098875
2020-11-06	21.53	21.87	21.39	21.76	1643052
2020-11-09	23.24	23.55	22.19	22.24	1702591
2020-11-10	22.53	22.93	22.29	22.66	1378210
2020-11-11	22.74	22.77	22.08	22.27	1598543
2020-11-12	21.99	22.12	21.41	21.60	721293
2020-11-13	22.04	22.41	22.01	22.35	1790969
2020-11-16	22.64	22.78	22.14	22.21	1546333
2020-11-17	21.96	22.35	21.76	22.28	1215128
2020-11-18	22.21	22.46	21.99	22.00	955497
2020-11-19	21.88	22.17	21.75	22.14	933214
2020-11-20	22.05	22.60	21.95	22.58	1385189
2020-11-23	22.75	22.86	22.61	22.69	1585858
2020-11-24	22.91	23.65	22.72	23.63	2413780
2020-11-25	23.40	23.58	22.89	22.88	1385616
2020-11-27	22.83	23.21	22.83	22.91	1233262
2020-11-30	22.72	23.21	22.70	22.79	1897142
2020-12-01	23.15	23.31	22.80	23.02	2948122
2020-12-02	22.85	23.10	22.58	22.67	1911297
2020-12-03	22.73	22.89	22.67	22.79	801088
2020-12-04	22.91	23.24	22.90	23.10	849574
2020-12-07	23.06	23.57	22.94	23.02	840096
2020-12-08	22.82	23.14	22.78	23.04	910301
2020-12-09	23.20	23.51	23.15	23.30	1203778
2020-12-10	23.14	23.66	23.04	23.52	1126606
2020-12-11	23.23	23.48	22.64	23.05	1161679
2020-12-14	23.27	23.29	22.81	23.01	2555246
2020-12-15	23.12	23.50	23.06	23.34	1430384
2020-12-16	23.47	23.50	23.16	23.33	679179
2020-12-17	23.42	23.56	23.32	23.45	585396
2020-12-18	23.67	23.68	23.30	23.40	1988620
2020-12-21	22.98	23.36	22.77	23.35	988629
2020-12-22	23.28	23.40	23.15	23.16	927608
2020-12-23	23.34	23.55	23.22	23.36	658123
2020-12-24	23.45	23.58	23.19	23.49	556667
2020-12-28	23.65	23.75	23.50	23.53	897058
2020-12-29	23.66	23.68	23.20	23.38	798233
2020-12-30	23.39	23.64	23.27	23.36	652136
2020-12-31	23.23	23.35	23.10	23.14	1172460
2021-01-04	23.23	23.23	22.51	22.75	1692895
2021-01-05	22.80	23.25	22.75	23.16	2145019
2021-01-06	23.42	23.95	23.41	23.57	2691290
2021-01-07	23.82	24.11	23.68	23.91	1391343
2021-01-08	23.95	24.19	23.78	23.95	1549670
2021-01-11	22.84	23.48	22.75	23.25	2095226
2021-01-12	23.32	23.78	23.20	23.70	2276594
2021-01-13	23.65	24.04	23.48	23.83	2364850
2021-01-14	23.95	24.15	23.73	23.76	985844
2021-01-15	23.50	23.78	23.37	23.76	831473
2021-01-19	23.96	25.01	23.85	24.62	2920242
2021-01-20	24.74	25.23	24.74	25.20	3673610
2021-01-21	25.07	25.22	24.83	25.08	1942056
2021-01-22	25.05	25.09	24.67	24.93	1874131
2021-01-25	24.77	25.02	24.70	24.89	1347954
2021-01-26	24.98	25.07	24.65	25.01	1591421
2021-01-27	24.58	24.84	24.34	24.39	3293513
2021-01-28	24.55	24.67	23.85	24.00	2702816
2021-01-29	23.92	24.10	23.63	23.74	2390279
2021-02-01	23.93	24.05	23.74	23.94	1778565
2021-02-02	24.11	24.53	23.97	24.49	1786953
2021-02-03	24.29	25.13	24.29	25.00	2744920
2021-02-04	25.48	25.48	23.40	23.99	3648389
2021-02-05	24.04	24.14	23.44	23.70	2320874
2021-02-08	23.87	24.60	23.80	24.43	1991826
2021-02-09	24.46	24.46	24.04	24.05	1647346
2021-02-10	24.19	24.66	23.86	24.49	2602329
2021-02-11	24.49	24.59	24.10	24.41	2349605
2021-02-12	24.14	24.35	24.14	24.33	917641
2021-02-16	24.50	24.50	24.25	24.42	1571197
2021-02-17	24.24	24.43	24.12	24.41	1816186
2021-02-18	24.38	24.51	24.19	24.46	2644832
2021-02-19	24.52	25.24	24.51	25.21	1580756
2021-02-22	25.13	25.20	24.67	24.68	1338887
2021-02-23	24.74	24.74	24.12	24.54	1248861
2021-02-24	24.65	25.26	24.62	25.12	1204726
2021-02-25	25.11	25.46	24.94	25.22	2123574
2021-02-26	25.12	25.45	24.95	24.96	2145630
2021-03-01	25.42	25.62	25.09	25.50	1954982
2021-03-02	25.08	25.40	25.06	25.27	1017380
2021-03-03	25.27	25.44	24.85	25.02	1316561
2021-03-04	24.99	25.09	24.33	24.56	1355045
2021-03-05	24.71	25.49	24.22	25.49	1378389
2021-03-08	25.68	26.63	25.54	26.42	2116744
2021-03-09	26.54	26.82	25.85	25.86	1337602
2021-03-10	25.90	26.35	25.83	26.21	792689
2021-03-11	26.43	26.76	26.24	26.28	798086
2021-03-12	26.34	26.71	26.20	26.71	919160
2021-03-15	26.62	26.85	26.34	26.78	930945
2021-03-16	26.70	26.70	26.13	26.40	846175
2021-03-17	26.49	26.66	26.23	26.56	814315
2021-03-18	26.60	26.95	26.38	26.45	1015081
2021-03-19	26.52	26.75	25.99	26.13	2729774
2021-03-22	26.14	26.45	25.74	26.28	1890082
2021-03-23	26.06	26.25	25.23	25.28	1819407
2021-03-24	25.50	25.97	25.44	25.53	1343945
2021-03-25	25.48	26.18	25.28	26.11	1762024
2021-03-26	26.33	26.65	25.96	26.19	1954051
2021-03-29	25.98	26.58	25.89	26.25	885589
2021-03-30	26.12	26.45	26.05	26.39	1067618
2021-03-31	26.34	26.52	26.05	26.07	1478395
2021-04-01	26.13	26.18	25.80	26.17	891491
2021-04-05	26.47	26.60	25.88	26.07	972494
2021-04-06	26.00	26.49	26.00	26.37	1058815
2021-04-07	26.35	26.41	26.12	26.32	876875
2021-04-08	26.28	26.46	26.17	26.40	999477
2021-04-09	26.50	26.53	26.24	26.49	977376
2021-04-12	26.56	27.01	26.54	26.89	1401956
2021-04-13	26.66	26.85	26.28	26.59	1296427
2021-04-14	26.53	26.93	26.53	26.70	708906
2021-04-15	26.82	27.03	26.68	26.99	720270
2021-04-16	27.21	27.39	27.02	27.21	822895
2021-04-19	28.50	28.71	28.05	28.36	2338474
2021-04-20	28.21	28.53	28.03	28.33	1157165
2021-04-21	28.42	28.62	28.37	28.37	1162654
2021-04-22	28.46	28.75	28.28	28.55	1994940
2021-04-23	28.66	28.84	28.49	28.82	1088858
2021-04-26	29.00	29.12	28.82	28.89	1200488
2021-04-27	28.80	29.07	28.55	28.91	1328846
2021-04-28	29.06	29.37	29.01	29.06	1223785
2021-04-29	30.16	31.29	30.02	31.19	2616583
2021-04-30	31.26	31.71	30.99	31.40	2797858
2021-05-03	31.70	31.77	31.40	31.55	1372340
2021-05-04	31.59	31.99	31.49	31.82	1214323
2021-05-05	31.93	32.14	31.69	31.99	1448658
2021-05-06	32.01	32.06	31.32	31.92	1281916
2021-05-07	31.73	32.44	31.71	32.16	1208836
2021-05-10	32.35	32.63	32.26	32.28	1472488
2021-05-11	32.04	32.11	31.63	31.81	939380
2021-05-12	31.94	31.94	31.03	31.08	709381
2021-05-13	31.06	31.56	30.97	31.51	895173
2021-05-14	31.75	31.82	31.43	31.71	658832
2021-05-17	31.64	31.74	31.29	31.71	778039
2021-05-18	31.66	31.78	31.31	31.35	791829
2021-05-19	31.42	31.70	30.90	31.67	1234129
2021-05-20	31.84	32.78	31.56	32.47	1910253
2021-05-21	32.66	32.96	32.55	32.67	3051832
2021-05-24	32.66	32.77	32.24	32.63	1012643
2021-05-25	32.64	32.79	32.42	32.43	881341
2021-05-26	32.43	32.65	32.22	32.49	633258
2021-05-27	32.78	33.12	32.74	32.84	1069792
2021-05-28	33.00	33.17	32.64	33.00	1080877
2021-06-01	33.22	33.50	33.04	33.41	886066
2021-06-02	33.55	33.67	33.25	33.50	842873
2021-06-03	33.45	33.66	33.06	33.54	791355
2021-06-04	33.62	33.80	33.35	33.76	631388
2021-06-07	33.80	33.94	33.64	33.81	750792
2021-06-08	33.75	34.25	33.57	34.23	860249
2021-06-09	34.20	34.42	33.97	34.20	700677
2021-06-10	34.60	34.60	33.95	33.97	573546
2021-06-11	34.01	34.45	34.01	34.45	1036520
2021-06-14	34.49	34.65	33.79	33.89	1066901
2021-06-15	33.99	34.21	33.84	34.18	589309
2021-06-16	34.15	34.25	33.27	33.48	1422493
2021-06-17	33.44	33.45	32.40	33.02	1520480
2021-06-18	32.61	32.73	32.33	32.35	1713668
2021-06-21	32.72	33.24	32.70	33.19	813461
2021-06-22	33.16	33.37	32.87	33.20	704101
2021-06-23	33.33	33.37	32.29	32.44	1802031
2021-06-24	32.63	32.76	32.32	32.72	904445
2021-06-25	32.65	33.07	32.62	32.95	1501466
2021-06-28	32.85	32.85	32.32	32.48	932398
2021-06-29	32.74	32.87	32.35	32.41	394231
2021-06-30	32.23	32.52	32.23	32.46	727288
2021-07-01	32.71	32.92	32.52	32.76	789141
2021-07-02	32.76	32.81	32.42	32.52	584475
2021-07-06	32.52	32.56	31.56	32.00	1379962
2021-07-07	31.91	32.35	31.78	32.24	694491
2021-07-08	31.64	31.92	31.35	31.48	802325
2021-07-09	31.87	32.08	31.75	32.02	552906
2021-07-12	31.77	32.27	31.67	32.13	567681
2021-07-13	32.01	32.05	31.50	31.66	602192
2021-07-14	31.67	32.08	31.48	31.52	542665
2021-07-15	31.26	31.53	31.05	31.14	588597
2021-07-16	31.16	31.35	30.36	30.41	915734
2021-07-19	29.90	30.46	29.74	30.16	959210
2021-07-20	30.07	30.86	29.92	30.67	1183635
2021-07-21	30.99	31.17	30.52	30.55	894847
2021-07-22	30.55	30.57	29.78	29.86	856750
2021-07-23	30.00	30.39	30.00	30.35	782955
2021-07-26	30.41	30.61	30.19	30.58	642429
2021-07-27	30.31	30.62	30.13	30.38	630537
2021-07-28	30.51	30.80	30.09	30.50	642711
2021-07-29	30.79	31.12	30.70	30.83	562401
2021-07-30	30.62	31.05	30.61	30.68	708641
2021-08-02	30.96	31.39	30.83	30.90	970130
2021-08-03	30.91	31.58	30.48	31.42	1198732
2021-08-04	31.19	31.25	30.62	30.76	1551725
2021-08-05	30.66	31.75	30.50	31.19	1201847
2021-08-06	31.81	32.14	31.18	31.21	1099010
2021-08-09	31.08	31.23	30.27	30.51	1793715
2021-08-10	30.50	30.70	30.05	30.31	2201531
2021-08-11	30.30	31.25	30.13	31.20	6690455
2021-08-12	31.42	31.50	30.85	30.95	1212305
2021-08-13	30.98	31.25	30.68	30.70	1057273
2021-08-16	30.60	31.02	30.47	31.00	1110576
2021-08-17	30.90	30.97	30.23	30.47	705655
2021-08-18	30.41	30.54	30.15	30.16	792861
2021-08-19	29.79	30.09	29.65	29.76	612199
2021-08-20	29.75	29.96	29.68	29.81	709121
2021-08-23	29.98	30.10	29.84	29.88	485526
2021-08-24	29.96	30.31	29.85	30.16	1063235
2021-08-25	30.17	30.62	30.09	30.45	946861
2021-08-26	30.36	30.42	29.97	30.01	1169933
2021-08-27	30.08	30.72	30.08	30.59	590671
2021-08-30	30.63	30.64	30.34	30.37	396570
2021-08-31	30.18	30.30	29.96	30.16	628476
2021-09-01	30.26	30.61	29.96	30.46	527518
2021-09-02	30.51	30.75	30.41	30.64	569553
2021-09-03	30.54	30.76	30.47	30.74	844697
2021-09-07	30.61	30.87	30.56	30.82	1177816
2021-09-08	30.83	31.17	30.75	31.16	951430
2021-09-09	31.10	31.63	30.92	31.43	1090380
2021-09-10	31.60	31.78	31.12	31.12	766534
2021-09-13	31.44	31.69	31.22	31.66	998772
2021-09-14	31.87	32.29	31.69	32.00	1059890
2021-09-15	32.02	32.18	31.82	32.07	515419
2021-09-16	32.08	32.08	31.59	31.84	507349
2021-09-17	31.66	31.71	30.69	30.96	2097642
2021-09-20	30.35	30.61	29.81	30.46	855561
2021-09-21	30.63	30.88	30.47	30.71	778122
2021-09-22	31.09	31.68	30.95	31.15	791674
2021-09-23	31.41	32.43	31.34	32.20	961306
2021-09-24	32.18	32.48	32.02	32.15	584763
2021-09-27	32.37	32.65	32.11	32.33	662654
2021-09-28	32.32	32.48	32.06	32.12	637725
2021-09-29	32.11	32.31	31.89	31.99	768906
2021-09-30	32.20	32.20	31.17	31.18	829083
2021-10-01	31.30	32.02	31.12	31.77	644794
2021-10-04	31.91	32.30	31.60	31.74	981086
2021-10-05	31.86	31.95	31.22	31.35	1152982
2021-10-06	31.09	31.45	30.68	31.45	819187
2021-10-07	31.65	32.14	31.56	31.88	692150
2021-10-08	31.89	32.23	31.82	32.08	418245
2021-10-11	32.16	32.41	31.81	31.81	398116
2021-10-12	33.50	34.78	33.02	34.75	4134187
2021-10-13	35.33	35.95	35.08	35.32	2182197
2021-10-14	35.71	35.71	34.70	35.07	1294463
2021-10-15	35.21	35.30	34.76	34.92	840513
2021-10-18	34.93	35.12	34.76	35.00	692744
2021-10-19	35.13	35.13	34.24	34.76	915713
2021-10-20	34.76	34.95	34.47	34.71	919842
2021-10-21	34.69	35.25	34.56	35.19	1019013
2021-10-22	35.29	35.64	35.17	35.28	501460
2021-10-25	35.50	35.56	34.46	34.55	852421
2021-10-26	34.48	34.79	34.10	34.46	580864
2021-10-27	34.28	34.36	33.69	33.71	905359
2021-10-28	33.75	34.12	33.72	33.99	964479
2021-10-29	34.00	34.30	33.58	33.96	3191933
2021-11-01	34.13	34.54	34.02	34.13	1666807
2021-11-02	34.17	35.17	34.15	34.94	1505646
2021-11-03	35.06	35.52	34.77	35.34	1301717
2021-11-04	34.54	36.21	34.09	34.42	1289102
2021-11-05	34.55	34.94	34.17	34.27	852473
2021-11-08	34.49	34.49	33.98	34.23	704034
2021-11-09	34.27	34.86	34.27	34.78	902537
2021-11-10	34.78	35.35	34.69	34.82	1001769
2021-11-11	35.00	35.40	34.81	35.25	1161785
2021-11-12	35.28	35.49	35.03	35.16	632453
2021-11-15	35.23	36.51	35.23	36.38	1415933
2021-11-16	36.44	36.50	35.59	35.64	1378989
2021-11-17	37.15	37.41	36.69	36.89	1512104
2021-11-18	36.95	37.08	36.37	36.54	955626
2021-11-19	36.48	36.68	36.06	36.08	821571
2021-11-22	36.17	36.56	36.07	36.28	834154
2021-11-23	36.38	36.83	36.15	36.48	722162
2021-11-24	36.50	36.63	36.21	36.39	600065
2021-11-26	35.53	35.82	34.59	35.16	678304
2021-11-29	35.51	35.51	34.89	34.98	915378
2021-11-30	34.69	34.78	33.92	34.07	1355423
2021-12-01	34.88	35.22	33.93	33.93	1134960
2021-12-02	34.08	35.09	34.08	34.37	1759242
2021-12-03	34.85	35.10	34.02	34.28	1246469
2021-12-06	34.76	35.45	34.31	35.14	1047031
2021-12-07	35.49	35.86	35.06	35.16	975687
2021-12-08	35.37	35.59	35.17	35.42	621395
2021-12-09	35.12	35.37	35.04	35.08	527158
2021-12-10	35.39	35.54	34.88	35.07	737292
2021-12-13	34.77	35.00	34.22	34.55	1486931
2021-12-14	34.44	34.88	34.36	34.79	1134842
2021-12-15	34.66	35.46	34.49	35.20	1534195
2021-12-16	35.18	36.04	35.08	35.83	1337213
2021-12-17	35.86	36.26	35.41	35.57	3134402
2021-12-20	35.29	35.40	34.34	35.08	1382230
2021-12-21	35.29	35.87	35.26	35.76	972223
2021-12-22	35.78	35.95	35.64	35.75	793230
2021-12-23	35.82	36.08	35.71	35.78	1040232
2021-12-27	35.98	36.58	35.88	36.55	855351
2021-12-28	36.59	37.21	36.59	36.99	771939
2021-12-29	37.01	37.51	37.01	37.39	606830
2021-12-30	37.33	37.50	37.05	37.06	516687
2021-12-31	36.97	37.39	36.83	37.29	432101
2022-01-03	37.31	37.55	36.92	37.16	906770
2022-01-04	37.44	37.97	37.32	37.32	1341364
2022-01-05	37.41	37.58	36.27	36.34	1110681
2022-01-06	36.50	36.88	36.36	36.45	1082559
2022-01-07	36.40	36.56	35.20	35.30	1151400
2022-01-10	35.14	35.33	34.52	35.12	1408222
2022-01-11	35.35	35.73	34.81	35.72	782643
2022-01-12	35.79	36.05	35.39	35.86	1427144
2022-01-13	36.08	36.33	35.97	36.02	633883
2022-01-14	35.56	35.80	35.15	35.54	680665
2022-01-18	35.24	35.34	34.70	34.77	1094030
2022-01-19	35.00	35.00	34.39	34.51	1022923
2022-01-20	34.53	34.92	33.68	33.78	1437388
2022-01-21	33.89	34.10	33.02	33.15	1041041
2022-01-24	32.53	33.96	32.35	33.77	1724065
2022-01-25	33.29	33.79	32.39	33.43	1910601
2022-01-26	33.86	34.06	32.82	33.15	1231607
2022-01-27	33.40	33.76	32.34	32.46	996311
2022-01-28	32.33	32.81	31.73	32.81	1052521
2022-01-31	32.73	32.98	32.45	32.94	1724108
2022-02-01	32.99	33.43	32.90	33.43	1221122
2022-02-02	33.33	33.82	33.33	33.45	1128888
2022-02-03	33.33	33.50	32.64	32.65	697861
2022-02-04	32.46	32.59	31.83	32.09	850347
2022-02-07	32.08	32.83	32.01	32.57	1299721
2022-02-08	32.69	32.93	32.30	32.80	1339733
2022-02-09	32.67	34.07	31.78	33.91	2982333
2022-02-10	33.68	34.18	33.00	33.18	2004733
2022-02-11	33.29	33.34	31.95	32.11	1596917
2022-02-14	32.00	32.46	31.81	32.13	2083370
2022-02-15	32.30	33.09	32.18	32.91	846896
2022-02-16	32.87	33.31	32.87	33.19	1048194
2022-02-17	32.84	33.68	32.84	33.07	1981757
2022-02-18	33.12	33.50	33.08	33.25	2078601
2022-02-22	33.38	33.55	33.01	33.10	1395260
2022-02-23	33.28	33.37	31.73	31.81	1101666
2022-02-24	31.03	31.64	30.84	31.43	1322164
2022-02-25	31.64	33.13	31.64	33.01	927861
2022-02-28	32.35	32.50	31.93	32.33	1427716
2022-03-01	32.35	32.42	30.98	31.58	1323396
2022-03-02	31.65	32.19	31.34	32.01	1530720
2022-03-03	32.24	32.41	31.64	31.81	1303855
2022-03-04	31.23	31.28	30.49	30.56	1241284
2022-03-07	30.38	30.50	28.32	28.65	2821173
2022-03-08	28.69	29.78	28.15	29.52	1892450
2022-03-09	29.17	30.54	28.97	30.04	1900026
2022-03-10	29.64	29.83	29.04	29.55	939410
2022-03-11	29.56	30.03	29.45	29.50	1436456
2022-03-14	30.15	30.71	29.97	30.22	1017916
2022-03-15	30.25	30.47	29.70	29.84	1781918
2022-03-16	30.07	30.96	29.93	30.74	1707836
2022-03-17	30.66	30.75	30.35	30.69	1193207
2022-03-18	30.67	31.22	30.39	31.15	1827261
2022-03-21	31.22	31.48	30.95	31.36	1329408
2022-03-22	31.43	31.48	30.82	30.96	944563
2022-03-23	31.10	31.21	30.41	30.45	1207741
2022-03-24	30.65	30.84	30.37	30.69	842362
2022-03-25	30.75	31.40	30.53	31.35	1446917
2022-03-28	31.32	31.32	30.51	30.79	1606061
2022-03-29	31.05	32.32	31.05	32.29	1356226
2022-03-30	32.21	32.36	31.75	31.82	803962
2022-03-31	31.84	32.01	31.51	31.56	1019712
2022-04-01	31.79	32.11	31.61	31.83	1028949
2022-04-04	31.98	32.13	31.53	31.74	1450371
2022-04-05	31.74	32.14	31.46	31.72	2038858
2022-04-06	31.42	31.45	30.86	31.01	1465027
2022-04-07	30.92	31.16	30.35	30.81	1002809
2022-04-08	30.81	31.44	30.78	30.91	875880
2022-04-11	30.88	31.39	30.60	30.66	744164
2022-04-12	30.76	31.15	30.36	30.47	1002676
2022-04-13	30.62	30.94	30.51	30.92	627554
2022-04-14	30.97	31.29	30.55	30.56	630066
2022-04-18	30.83	31.00	30.62	30.75	626349
2022-04-19	30.72	31.95	30.72	31.76	972057
2022-04-20	31.94	32.66	31.85	32.32	767673
2022-04-21	32.75	32.85	31.69	31.84	723429
2022-04-22	31.67	31.69	30.67	30.71	955457
2022-04-25	30.36	30.63	29.51	30.51	1474171
2022-04-26	30.32	30.52	29.68	29.72	1146072
2022-04-27	29.82	30.62	29.65	30.47	1328712
2022-04-28	30.80	30.92	29.69	30.73	961833
2022-04-29	30.74	31.11	30.09	30.23	2077446
2022-05-02	30.30	30.60	29.35	30.02	1221025
2022-05-03	30.13	30.82	30.13	30.55	1090504
2022-05-04	30.69	31.05	30.07	31.01	1009813
2022-05-05	30.79	30.87	29.65	30.00	855493
2022-05-06	29.81	29.81	28.92	29.53	1136915
2022-05-09	29.07	29.49	28.70	28.79	1240260
2022-05-10	28.34	28.64	26.70	27.04	3523465
2022-05-11	27.21	28.76	27.12	27.80	1983786
2022-05-12	28.58	29.05	27.77	28.25	2024065
2022-05-13	28.45	29.35	28.33	29.17	1352641
2022-05-16	29.17	29.87	28.59	29.34	1624691
2022-05-17	29.90	30.67	29.83	30.60	1383254
2022-05-18	30.20	30.49	29.07	29.21	995411
2022-05-19	28.93	30.09	28.85	29.67	1794800
2022-05-20	29.99	30.08	29.09	29.88	1334566
2022-05-23	30.26	30.34	29.62	29.88	1034222
2022-05-24	29.79	29.85	29.21	29.78	835571
2022-05-25	29.82	36.65	29.82	33.48	14145272
2022-05-26	33.60	34.24	32.77	32.76	2919259
2022-05-27	32.96	33.57	32.89	33.51	1623754
2022-05-31	33.43	34.14	32.89	33.46	1192127
2022-06-01	33.54	33.97	33.29	33.52	981996
2022-06-02	33.54	34.26	33.33	34.21	799976
2022-06-03	34.00	34.52	33.75	34.46	855774
2022-06-06	34.75	34.82	33.78	34.14	1000606
2022-06-07	33.67	34.71	33.54	34.69	789467
2022-06-08	34.25	34.36	33.62	33.68	641060
2022-06-09	33.71	33.97	32.94	32.99	856026
2022-06-10	32.42	32.57	31.86	32.01	806768
2022-06-13	31.00	31.28	30.25	30.42	1761438
2022-06-14	30.42	30.92	30.19	30.55	1473278
2022-06-15	30.86	31.03	30.07	30.70	1610401
2022-06-16	29.93	30.04	28.34	28.47	1411114
2022-06-17	28.37	28.82	27.69	28.56	2356300
2022-06-21	29.05	29.19	28.62	28.67	1350687
2022-06-22	27.85	28.97	27.85	28.55	1373284
2022-06-23	28.55	29.03	28.34	28.76	1760167
2022-06-24	28.97	29.86	28.83	29.35	4804455
2022-06-27	29.35	29.73	29.24	29.69	973466
2022-06-28	30.00	30.21	29.20	29.39	1204591
2022-06-29	29.46	29.47	28.53	29.07	1854380
2022-06-30	28.59	29.29	28.47	28.83	1295556
2022-07-01	28.79	29.49	28.58	29.31	608608
2022-07-05	28.76	29.85	28.56	29.71	1027669
2022-07-06	29.66	29.98	29.14	29.48	1375888
2022-07-07	29.77	30.12	28.72	29.87	1055081
2022-07-08	29.89	30.45	29.61	29.64	999695
2022-07-11	29.38	29.90	29.38	29.45	461639
2022-07-12	29.20	29.93	29.20	29.54	712881
2022-07-13	29.02	29.90	28.86	29.75	875151
2022-07-14	29.16	29.96	29.08	29.76	1341317
2022-07-15	30.15	30.47	29.87	30.04	962349
2022-07-18	30.39	30.61	29.88	29.95	766912
2022-07-19	30.40	30.98	30.34	30.96	711315
2022-07-20	30.87	31.08	30.61	30.85	664975
2022-07-21	30.72	31.20	30.68	31.17	577788
2022-07-22	31.48	31.56	30.80	31.04	584565
2022-07-25	31.31	31.48	30.83	31.04	600743
2022-07-26	31.00	31.09	30.62	30.99	727198
2022-07-27	31.03	31.51	30.93	31.42	849783
2022-07-28	31.58	31.94	31.47	31.84	1040354
2022-07-29	31.95	32.31	31.74	32.22	920238
2022-08-01	33.00	33.19	31.24	31.35	5679404
2022-08-02	31.09	31.46	30.05	30.68	3031904
2022-08-03	30.90	30.99	30.22	30.25	2695821
2022-08-04	30.00	30.38	28.05	28.37	3247656
2022-08-05	28.13	28.91	28.07	28.68	1533619
2022-08-08	28.66	29.08	28.57	28.87	807847
2022-08-09	28.55	28.70	28.07	28.26	946217
2022-08-10	28.66	29.43	28.66	29.16	1926122
2022-08-11	29.25	29.81	29.20	29.65	1833938
2022-08-12	29.82	30.11	29.65	29.99	736465
2022-08-15	29.68	30.15	29.64	30.11	667719
2022-08-16	29.79	30.72	29.79	30.70	1074919
2022-08-17	30.57	30.95	30.41	30.95	1463807
2022-08-18	30.86	31.08	30.66	30.90	1606752
2022-08-19	30.87	30.91	30.58	30.68	1138889
2022-08-22	30.30	30.78	30.19	30.28	1259205
2022-08-23	30.39	30.54	30.01	30.30	906361
2022-08-24	30.32	30.62	30.17	30.37	654039
2022-08-25	30.64	30.89	30.56	30.85	464891
2022-08-26	30.80	30.80	29.27	29.35	907696
2022-08-29	29.01	29.73	28.85	29.54	765439
2022-08-30	29.51	29.52	28.79	29.22	985660
2022-08-31	29.21	29.32	28.95	29.07	1285484
2022-09-01	28.77	28.86	28.28	28.81	1237551
2022-09-02	29.26	29.34	28.62	28.67	968008
2022-09-06	28.97	28.97	27.88	28.03	1011227
2022-09-07	27.94	28.95	27.83	28.93	836703
2022-09-08	28.69	28.91	28.41	28.86	1044887
2022-09-09	29.26	29.26	28.77	28.90	858863
2022-09-12	29.15	29.40	28.90	29.24	636231
2022-09-13	28.60	28.82	28.31	28.37	1046330
2022-09-14	28.48	28.48	27.46	27.89	1105476
2022-09-15	27.68	27.96	27.45	27.69	1247436
2022-09-16	27.49	27.61	27.00	27.26	2316980
2022-09-19	27.03	27.72	27.00	27.69	1164903
2022-09-20	27.37	27.62	27.27	27.51	817959
2022-09-21	27.63	28.21	27.52	27.57	789844
2022-09-22	27.58	27.66	26.95	26.96	1110726
2022-09-23	26.60	26.66	25.97	26.29	878115
2022-09-26	26.13	26.48	25.90	25.91	592647
2022-09-27	26.19	26.33	25.59	25.74	1196273
2022-09-28	25.85	26.50	25.77	26.28	1774805
2022-09-29	25.92	26.02	25.26	25.60	1350876
2022-09-30	25.65	25.80	25.27	25.34	1273686
2022-10-03	25.74	25.95	25.41	25.88	1491387
2022-10-04	26.28	27.12	26.20	26.70	2582546
2022-10-05	26.39	26.84	25.93	26.52	1695193
2022-10-06	26.31	26.44	25.91	26.03	1439087
2022-10-07	25.91	25.99	24.80	25.12	2900536
2022-10-10	25.30	25.65	25.14	25.35	949642
2022-10-11	25.21	25.73	25.15	25.27	1186216
2022-10-12	25.26	25.34	24.91	25.05	855258
2022-10-13	24.57	25.95	24.40	25.69	1146157
2022-10-14	25.95	26.41	25.61	26.09	2287648
2022-10-17	26.46	27.05	26.21	26.76	923565
2022-10-18	27.27	27.53	26.98	27.36	860929
2022-10-19	27.25	27.42	26.67	26.95	729092
2022-10-20	26.91	27.43	26.67	26.67	956317
2022-10-21	26.79	27.50	26.53	27.47	886852
2022-10-24	27.60	28.51	27.57	28.25	2893383
2022-10-25	28.32	29.31	28.05	29.23	3512276
2022-10-26	29.24	29.40	28.15	28.41	2181434
2022-10-27	28.53	29.57	28.46	28.97	1880717
2022-10-28	29.09	29.42	28.95	29.30	1162029
2022-10-31	29.27	29.56	29.12	29.36	1083573
2022-11-01	29.64	29.90	29.31	29.64	907036
2022-11-02	29.42	29.93	28.97	29.08	1467693
2022-11-03	28.55	29.44	28.45	29.17	1448467
2022-11-04	29.70	30.24	29.46	30.24	2533251
2022-11-07	30.24	30.74	30.17	30.70	1481268
2022-11-08	31.02	31.50	30.82	31.10	1765784
2022-11-09	31.02	31.19	30.52	30.67	1163800
2022-11-10	31.96	32.34	31.30	31.68	4353265
2022-11-11	31.93	32.59	31.71	32.13	2146074
2022-11-14	31.89	32.72	31.89	32.16	1298832
2022-11-15	32.96	34.24	32.61	33.53	3636758
2022-11-16	33.40	33.40	32.10	32.13	2581344
2022-11-17	31.73	33.04	31.73	32.87	1662419
2022-11-18	32.90	33.04	32.36	32.55	2315598
2022-11-21	32.42	33.24	32.38	32.73	1265261
2022-11-22	32.87	32.97	32.65	32.81	1374590
2022-11-23	32.80	33.34	32.60	32.74	1725396
2022-11-25	32.72	33.34	32.61	32.80	546621
2022-11-28	32.36	32.92	31.96	32.27	2244250
2022-11-29	32.13	32.96	31.90	32.40	1932231
2022-11-30	32.31	33.05	31.85	32.86	1505567
2022-12-01	33.15	33.29	32.64	32.76	1007568
2022-12-02	32.36	33.05	32.29	32.98	841529
2022-12-05	32.74	32.85	32.28	32.79	615164
2022-12-06	32.97	33.05	32.49	32.90	1766638
2022-12-07	32.84	33.04	32.49	32.53	1208851
2022-12-08	32.75	32.75	31.98	32.21	841506
2022-12-09	32.13	32.29	31.88	31.97	934001
2022-12-12	32.04	32.16	31.74	31.91	836218
2022-12-13	32.85	32.85	31.91	32.02	1239281
2022-12-14	31.99	32.26	31.65	31.74	827104
2022-12-15	31.37	31.61	30.94	31.01	1423679
2022-12-16	30.57	30.87	30.45	30.60	3967489
2022-12-19	30.65	30.78	30.19	30.34	767349
2022-12-20	30.31	30.99	30.31	30.91	1321082
2022-12-21	31.15	31.79	31.01	31.78	1328025
2022-12-22	31.47	31.99	31.31	31.96	2484253
2022-12-23	31.94	32.40	31.78	32.34	951847
2022-12-27	32.31	32.76	32.10	32.73	1242087
2022-12-28	32.82	33.01	32.41	32.42	1647099
2022-12-29	32.61	33.00	32.49	32.50	832087
2022-12-30	32.20	32.78	32.04	32.65	1543384
2023-01-03	32.72	33.09	32.55	32.84	963199
2023-01-04	32.99	33.72	32.83	33.28	1268089
2023-01-05	33.02	33.50	32.61	33.42	2217431
2023-01-06	33.58	34.41	33.50	34.37	1480941
2023-01-09	34.56	34.96	34.32	34.37	2226407
2023-01-10	34.31	34.55	34.13	34.34	1393557
2023-01-11	34.44	34.57	34.23	34.32	1423002
2023-01-12	34.43	35.08	34.26	34.68	1873125
2023-01-13	34.57	35.19	34.35	35.16	856021
2023-01-17	35.13	35.37	34.67	34.69	879044
2023-01-18	34.90	35.15	34.74	34.79	1303206
2023-01-19	34.59	34.81	34.33	34.45	816723
2023-01-20	34.53	35.04	34.45	34.99	982721
2023-01-23	34.98	35.27	34.88	34.98	1049785
2023-01-24	34.74	35.34	34.69	35.16	1319021
2023-01-25	35.11	35.50	35.00	35.04	1062357
2023-01-26	35.12	35.84	35.12	35.83	1022931
2023-01-27	35.67	36.11	35.67	35.86	1060332
2023-01-30	35.81	36.05	35.73	35.79	803619
2023-01-31	35.97	36.67	35.82	36.66	1200486
2023-02-01	36.49	36.92	36.26	36.63	839149
2023-02-02	36.81	36.95	36.30	36.48	1044697
2023-02-03	36.34	36.54	36.05	36.16	1688135
2023-02-06	36.00	36.56	35.98	36.24	1755414
2023-02-07	35.57	35.88	33.77	34.99	3433354
2023-02-08	34.94	35.18	34.52	34.65	1129114
2023-02-09	34.69	35.32	34.69	34.86	2286142
2023-02-10	34.78	35.42	34.77	35.10	1679808
2023-02-13	35.26	35.63	35.00	35.11	1607522
2023-02-14	35.14	35.41	34.86	35.10	1255055
2023-02-15	34.92	35.77	34.81	35.62	2128627
2023-02-16	35.20	35.59	35.06	35.22	1413259
2023-02-17	35.22	35.34	34.62	34.76	1099009
2023-02-21	34.54	34.75	34.33	34.40	986676
2023-02-22	34.51	34.80	34.27	34.72	1172379
2023-02-23	34.74	35.28	34.50	34.84	1012476
2023-02-24	34.05	35.00	33.75	34.87	1216322
2023-02-27	35.02	35.33	34.99	35.17	961169
2023-02-28	35.24	35.34	35.01	35.20	1043225
2023-03-01	35.21	35.37	34.34	34.37	1335835
2023-03-02	34.11	35.81	34.09	35.74	3562518
2023-03-03	36.04	37.33	35.89	37.03	3033850
2023-03-06	37.05	37.15	36.45	36.50	2314753
2023-03-07	36.49	36.80	35.75	35.76	1840050
2023-03-08	36.00	36.12	35.30	35.57	1628920
2023-03-09	35.74	35.78	34.75	34.77	1372451
2023-03-10	34.77	34.86	33.84	34.07	1959964
2023-03-13	33.62	34.00	33.35	33.72	1647647
2023-03-14	34.22	34.79	34.22	34.52	1693307
2023-03-15	33.75	34.11	33.32	33.42	2202473
2023-03-16	33.37	33.72	32.96	33.66	2723273
2023-03-17	33.56	33.60	32.94	33.04	3299597
2023-03-20	33.35	33.74	33.17	33.37	1623453
2023-03-21	33.87	33.92	33.42	33.68	2130873
2023-03-22	33.61	33.79	32.97	32.97	1117646
2023-03-23	32.98	33.71	32.89	33.26	1637697
2023-03-24	33.08	33.71	32.92	33.57	1188226
2023-03-27	33.87	34.08	33.59	33.74	1340375
2023-03-28	33.74	34.38	33.51	34.21	1157897
2023-03-29	34.61	34.62	34.28	34.38	857143
2023-03-30	34.67	35.00	34.50	34.72	1191803
2023-03-31	34.81	35.28	34.76	34.94	1876965
2023-04-03	35.03	35.60	34.98	35.33	1423450
2023-04-04	35.25	35.29	34.17	34.54	1286130
2023-04-05	34.43	34.56	34.13	34.53	1435919
2023-04-06	34.29	34.77	34.14	34.73	1162492
2023-04-10	34.67	35.21	34.61	35.15	1191857
2023-04-11	35.29	35.54	35.20	35.37	676707
2023-04-12	35.66	35.75	34.78	34.85	1737660
2023-04-13	34.82	34.91	34.27	34.29	1418039
2023-04-14	34.25	35.01	34.17	34.44	1067750
2023-04-17	34.63	34.79	34.36	34.53	994393
2023-04-18	34.71	34.74	34.23	34.42	1120859
2023-04-19	34.38	34.58	34.18	34.38	1057701
2023-04-20	34.10	34.65	34.03	34.37	912574
2023-04-21	34.30	34.49	34.05	34.37	1016922
2023-04-24	34.32	34.55	34.21	34.39	750724
2023-04-25	34.17	34.35	34.05	34.14	808237
2023-04-26	33.92	34.26	33.83	33.84	959060
2023-04-27	33.89	34.30	33.89	34.16	1398105
2023-04-28	34.29	34.89	34.22	34.55	1670436
2023-05-01	34.61	35.04	34.55	35.02	1305414
2023-05-02	34.81	34.85	33.83	34.09	2153537
2023-05-03	34.17	34.99	34.10	34.35	3344755
2023-05-04	34.23	34.29	33.33	33.50	1499620
2023-05-05	33.88	34.31	33.85	34.20	1073960
2023-05-08	34.37	34.62	34.17	34.55	1462653
2023-05-09	34.44	34.64	34.00	34.28	2612706
2023-05-10	37.51	38.80	37.50	38.45	6191863
2023-05-11	39.51	39.67	38.29	38.50	4722377
2023-05-12	38.64	39.07	38.35	38.55	2325482
2023-05-15	38.59	38.69	38.00	38.41	3371570
2023-05-16	38.21	38.47	38.11	38.29	2537546
2023-05-17	38.47	38.47	38.02	38.27	1736761
2023-05-18	38.17	38.67	38.03	38.62	1828483
2023-05-19	38.71	38.81	38.51	38.73	1553914
2023-05-22	38.67	38.91	38.65	38.74	1585548
2023-05-23	38.65	38.84	38.11	38.15	1967859
2023-05-24	38.10	38.29	37.96	38.00	2681437
2023-05-25	38.02	38.33	37.90	38.16	1682713
2023-05-26	38.18	38.34	38.00	38.03	2270920
2023-05-30	38.02	38.39	38.02	38.23	2444832
2023-05-31	38.09	38.51	37.93	38.50	2704411
2023-06-01	38.50	39.04	38.49	38.83	2674705
2023-06-02	38.61	38.85	38.44	38.47	4545083
2023-06-05	38.33	38.86	38.15	38.27	5164075
2023-06-06	38.32	38.54	37.99	38.12	7512911
2023-06-07	38.18	38.57	38.05	38.50	7309235
2023-06-08	38.64	38.74	38.37	38.48	5723208
2023-06-09	37.99	37.99	36.85	37.14	8511128
2023-06-12	36.72	37.50	36.58	37.39	3003407
2023-06-13	37.44	37.70	36.72	36.89	2196560
2023-06-14	36.91	37.13	36.61	37.00	2522975
2023-06-15	36.85	37.10	36.63	36.90	2505614
2023-06-16	37.04	37.12	36.18	36.45	3931179
2023-06-20	36.34	36.34	35.99	36.17	3051661
2023-06-21	36.11	36.60	36.02	36.35	1666889
2023-06-22	36.36	36.50	36.00	36.28	1544716
2023-06-23	36.42	36.42	35.93	36.06	9864852
2023-06-26	36.16	36.61	36.09	36.13	1413930
2023-06-27	36.22	36.31	35.97	36.00	1096285
2023-06-28	35.95	36.14	35.89	36.07	2527010
2023-06-29	36.03	36.61	35.99	36.49	816886
2023-06-30	36.71	37.60	36.55	37.51	1671941
2023-07-03	37.33	37.67	37.27	37.50	754148
2023-07-05	37.37	37.55	37.23	37.50	1501019
2023-07-06	37.27	37.48	37.15	37.33	1140595
2023-07-07	37.24	37.61	37.24	37.39	658507
2023-07-10	37.37	37.95	37.30	37.51	1207743
2023-07-11	37.67	37.75	37.23	37.46	1078583
2023-07-12	37.60	37.67	37.29	37.55	1561582
2023-07-13	37.57	38.09	37.55	38.08	1175057
2023-07-14	38.09	38.17	37.71	37.95	1046940
2023-07-17	37.96	38.49	37.96	38.20	959794
2023-07-18	38.16	38.67	38.14	38.38	793037
2023-07-19	38.39	38.62	38.25	38.46	839410
2023-07-20	38.52	38.60	37.90	37.92	881674
2023-07-21	38.05	38.42	37.95	38.41	898975
2023-07-24	38.40	38.88	38.32	38.77	1195093
2023-07-25	38.75	39.67	38.65	39.45	1635059
2023-07-26	39.34	39.60	39.23	39.45	906546
2023-07-27	39.47	39.50	38.31	38.33	1945008
2023-07-28	38.62	38.79	38.00	38.28	1221874
2023-07-31	38.30	38.37	37.72	37.97	1377857
2023-08-01	37.88	38.21	37.43	37.50	2158303
2023-08-02	37.19	37.27	36.38	36.76	2082813
2023-08-03	36.58	36.58	35.96	36.12	1891967
2023-08-04	36.21	36.99	36.20	36.64	1713356
2023-08-07	36.63	36.80	36.23	36.33	1601116
2023-08-08	35.97	36.24	35.80	36.18	1899710
2023-08-09	38.66	38.78	34.70	35.09	4946574
2023-08-10	35.11	35.63	34.38	34.44	3759700
2023-08-11	34.36	34.84	34.09	34.10	1648900
2023-08-14	33.85	34.39	33.47	34.24	3441040
2023-08-15	34.11	35.04	34.11	34.68	2843525
2023-08-16	34.65	34.84	34.20	34.21	1540910
2023-08-17	34.26	34.51	33.60	33.62	1202278
2023-08-18	33.49	33.99	33.49	33.83	1865443
2023-08-21	33.69	33.85	33.50	33.63	1279846
2023-08-22	33.58	33.94	33.48	33.54	1367269
2023-08-23	33.50	33.66	33.39	33.64	1034724
2023-08-24	33.53	33.70	33.09	33.09	1144321
2023-08-25	33.26	33.62	33.21	33.49	1003121
2023-08-28	33.55	33.94	33.23	33.37	1227336
2023-08-29	34.05	34.14	33.49	33.77	1354640
2023-08-30	33.77	34.29	33.77	34.09	1667592
2023-08-31	34.16	34.71	34.16	34.44	1270675
2023-09-01	34.74	34.99	34.58	34.72	986187
2023-09-05	34.35	34.72	33.49	33.57	1551851
2023-09-06	33.64	33.89	33.51	33.73	1238845
2023-09-07	33.82	34.23	33.78	33.85	1350837
2023-09-08	33.82	34.12	33.74	33.85	1058085
2023-09-11	33.96	33.98	33.10	33.31	1449062
2023-09-12	33.14	33.43	32.86	32.92	1891992
2023-09-13	33.05	33.20	31.97	32.12	1515696
2023-09-14	32.18	32.45	31.97	32.31	1890115
2023-09-15	32.17	32.45	31.83	32.07	3267157
2023-09-18	32.08	32.79	32.03	32.51	1294937
2023-09-19	32.42	32.75	32.21	32.59	1049533
2023-09-20	32.61	32.99	32.59	32.63	990070
2023-09-21	32.44	32.63	32.07	32.21	1280408
2023-09-22	32.30	32.47	32.12	32.12	1116759
2023-09-25	31.93	32.64	31.87	32.62	1117835
2023-09-26	32.52	32.66	32.10	32.11	1684806
2023-09-27	32.22	32.54	31.85	32.01	1678701
2023-09-28	32.02	32.30	31.84	32.08	1790623
2023-09-29	32.33	32.51	32.09	32.24	1439121
2023-10-02	32.08	32.30	31.51	31.71	1208400
2023-10-03	31.46	31.66	30.99	31.19	1563246
2023-10-04	31.19	31.52	30.94	31.47	1750409
2023-10-05	31.39	31.63	31.07	31.18	1306838
2023-10-06	30.99	31.74	30.91	31.36	1337322
2023-10-09	31.29	32.20	31.27	32.14	1653624
2023-10-10	32.17	32.80	32.03	32.63	1736304
2023-10-11	32.63	32.78	31.86	32.17	1159034
2023-10-12	32.25	32.28	31.51	31.87	1134839
2023-10-13	31.93	32.24	31.47	31.58	1455815
2023-10-16	31.60	32.35	31.56	31.66	2390644
2023-10-17	31.53	32.23	31.48	31.91	1560291
2023-10-18	31.81	31.87	31.43	31.65	1112985
2023-10-19	31.52	31.83	30.87	30.99	1191059
2023-10-20	31.03	31.03	30.62	30.73	1242622
2023-10-23	30.53	30.69	30.27	30.37	1119603
2023-10-24	30.53	30.58	30.08	30.15	1376838
2023-10-25	30.03	30.14	29.46	29.87	1885308
2023-10-26	29.87	30.37	29.66	30.05	1299119
2023-10-27	30.06	30.16	29.78	29.96	1203638
2023-10-30	30.04	30.28	29.32	29.34	1749242
2023-10-31	29.39	29.87	29.25	29.67	2379373
2023-11-01	29.65	29.70	29.22	29.67	1586850
2023-11-02	29.96	30.36	29.87	30.35	1620516
2023-11-03	30.74	31.17	30.65	30.93	1170589
2023-11-06	30.80	30.99	30.41	30.50	1181728
2023-11-07	30.39	30.46	29.67	29.68	2322497
2023-11-08	29.81	30.04	29.47	30.00	2719324
2023-11-09	29.19	32.45	29.15	31.61	4165157
2023-11-10	31.73	32.68	31.35	32.50	3334789
2023-11-13	32.40	33.02	32.40	32.69	2060310
2023-11-14	33.23	34.64	33.19	34.37	2411640
2023-11-15	34.31	35.10	34.20	34.83	2616262
2023-11-16	34.83	35.38	34.71	34.94	1579834
2023-11-17	35.06	35.53	34.97	35.12	1811635
2023-11-20	35.20	35.26	34.31	34.53	3042164
2023-11-21	34.49	34.83	34.42	34.65	1775733
2023-11-22	34.89	35.13	34.59	34.90	1393168
2023-11-24	34.82	35.03	34.68	34.90	547118
2023-11-27	34.71	35.09	34.71	34.80	1420869
2023-11-28	34.84	35.03	34.40	34.43	931755
2023-11-29	34.61	34.85	34.37	34.39	1077867
2023-11-30	34.42	34.63	34.05	34.24	1440154
2023-12-01	34.30	35.02	34.07	34.94	1492576
2023-12-04	34.94	35.65	34.94	35.63	1611686
2023-12-05	35.54	35.78	34.66	34.76	1105262
2023-12-06	34.95	35.17	34.66	35.08	1055779
2023-12-07	35.20	35.44	35.01	35.11	777057
2023-12-08	35.24	35.48	34.77	35.05	933713
2023-12-11	35.08	35.53	34.92	35.52	2030672
2023-12-12	35.70	35.89	35.02	35.18	1653879
2023-12-13	35.19	36.20	35.06	36.03	1840750
2023-12-14	36.44	37.38	36.44	37.26	2618102
2023-12-15	37.09	37.39	36.67	36.94	4212556
2023-12-18	37.08	37.12	36.60	37.00	1545625
2023-12-19	37.20	37.70	37.15	37.67	1841375
2023-12-20	37.78	38.02	37.27	37.32	1936959
2023-12-21	37.61	38.02	37.33	37.94	1019533
2023-12-22	37.95	38.23	37.74	37.86	843205
2023-12-26	37.84	38.50	37.80	38.46	962809
2023-12-27	38.43	38.49	38.00	38.23	1209157
2023-12-28	38.06	38.27	37.89	37.94	767378
2023-12-29	37.82	37.99	37.49	37.58	887766
2024-01-02	37.29	37.49	36.61	36.74	1097225
2024-01-03	36.35	36.35	34.68	34.68	1527173
2024-01-04	34.65	35.18	34.37	35.04	1288652
2024-01-05	34.86	35.28	34.74	35.00	1121105
2024-01-08	34.94	35.66	34.79	35.61	839226
2024-01-09	35.34	35.52	35.22	35.35	1015152
2024-01-10	35.42	35.54	34.99	35.21	903832
2024-01-11	35.28	35.39	34.74	35.33	953565
2024-01-12	35.82	35.82	34.93	34.94	822644
2024-01-16	35.44	36.08	35.20	35.96	1199936
2024-01-17	35.78	36.22	35.78	36.06	974164
2024-01-18	36.23	36.57	36.04	36.56	962159
2024-01-19	36.60	36.60	36.05	36.18	1102346
2024-01-22	36.28	37.28	36.22	37.06	1812451
2024-01-23	37.28	37.60	36.60	36.72	962995
2024-01-24	36.83	36.96	36.31	36.45	739365
2024-01-25	36.73	36.96	36.36	36.45	743581
2024-01-26	36.50	36.61	36.30	36.52	827482
2024-01-29	36.67	37.21	36.35	37.19	820302
2024-01-30	36.91	37.16	36.44	36.95	1453891
2024-01-31	36.85	37.44	36.42	36.49	1326145
2024-02-01	36.71	37.03	36.24	36.96	1205734
2024-02-02	36.55	36.65	36.08	36.38	849102
2024-02-05	36.08	36.08	35.56	36.00	1546356
2024-02-06	34.28	37.70	33.86	37.06	2631055
2024-02-07	36.98	38.70	36.89	38.51	1977007
2024-02-08	38.43	39.89	38.38	39.36	1912674
2024-02-09	39.43	40.78	39.07	39.73	2022860
2024-02-12	39.79	39.94	39.32	39.32	1029574
2024-02-13	38.49	39.19	38.01	39.02	1112043
2024-02-14	39.31	39.70	38.87	39.51	948425
2024-02-15	39.72	40.00	39.52	39.79	1051138
2024-02-16	39.60	40.60	39.45	40.40	2743454
2024-02-20	40.24	40.76	40.06	40.74	1290842
2024-02-21	40.78	41.34	40.65	40.91	1362093
2024-02-22	40.91	41.41	40.74	41.12	1471269
2024-02-23	40.97	41.81	40.88	41.67	913623
2024-02-26	41.55	42.29	41.32	42.03	1314411
2024-02-27	42.18	42.73	42.06	42.53	828372
2024-02-28	42.37	42.70	42.22	42.40	942732
2024-02-29	42.60	42.93	42.41	42.64	1709040
2024-03-01	42.55	43.19	42.39	43.17	996408
2024-03-04	43.34	44.21	43.20	44.14	1670579
2024-03-05	43.88	44.35	43.45	43.75	2651472
2024-03-06	43.84	44.00	42.83	43.20	1111934
2024-03-07	43.40	43.83	43.24	43.60	1318233
2024-03-08	43.65	43.80	43.42	43.63	681654
2024-03-11	43.58	44.23	43.35	43.95	936732
2024-03-12	43.95	44.15	43.54	43.77	857925
2024-03-13	43.93	44.21	43.81	44.13	1001368
2024-03-14	44.03	44.15	42.78	43.10	1071739
2024-03-15	42.94	43.89	42.94	43.66	3326369
2024-03-18	43.69	44.60	43.51	44.25	985841
2024-03-19	44.53	44.97	44.40	44.93	1168524
2024-03-20	44.83	45.11	43.98	44.38	1225114
2024-03-21	44.48	45.37	44.43	44.99	1007422
2024-03-22	45.03	45.03	44.40	44.49	845095
2024-03-25	44.68	44.81	43.95	43.98	991896
2024-03-26	44.05	44.05	43.48	43.48	936573
2024-03-27	43.78	44.75	43.78	44.50	699322
2024-03-28	44.58	44.70	44.38	44.57	767747
2024-04-01	44.63	45.01	44.32	44.77	825126
2024-04-02	44.54	44.66	43.38	43.53	987676
2024-04-03	43.55	43.90	43.29	43.38	1255926
2024-04-04	43.61	43.61	42.34	42.52	938358
2024-04-05	42.61	43.30	42.61	43.27	684525
2024-04-08	43.40	43.50	43.04	43.20	887474
2024-04-09	43.14	43.33	42.65	42.85	910586
2024-04-10	42.24	42.68	42.00	42.56	1358731
2024-04-11	42.79	43.05	42.51	42.81	637128
2024-04-12	42.63	42.77	41.67	41.75	876057
2024-04-15	42.26	42.33	41.54	41.70	1311698
2024-04-16	41.56	41.78	41.04	41.66	814520
2024-04-17	42.05	42.15	41.07	41.24	637898
2024-04-18	41.38	41.51	40.92	41.19	745821
2024-04-19	41.24	41.49	40.87	41.19	985801
2024-04-22	41.41	42.27	41.22	41.83	1198373
2024-04-23	41.94	42.44	41.92	42.23	774423
2024-04-24	42.21	43.08	42.07	42.61	949824
2024-04-25	41.99	42.54	41.67	42.52	921170
2024-04-26	42.45	43.12	42.35	42.86	607989
2024-04-29	43.36	43.38	42.35	42.59	1372572
2024-04-30	42.31	42.61	42.04	42.52	1124157
2024-05-01	42.40	43.03	41.99	42.50	1087372
2024-05-02	42.83	42.83	42.15	42.54	1453882
2024-05-03	42.96	43.67	42.87	43.62	996378
2024-05-06	44.09	44.37	43.75	43.87	1310752
2024-05-07	44.03	44.50	43.89	44.21	1949210
2024-05-08	40.20	42.97	39.45	42.19	2929579
2024-05-09	42.06	42.20	41.17	41.94	1315997
2024-05-10	42.00	42.43	41.69	42.00	1193002
2024-05-13	42.16	42.75	41.62	41.82	1304604
2024-05-14	42.19	42.39	41.56	41.86	997635
2024-05-15	42.09	43.21	41.87	43.02	1114575
2024-05-16	43.07	43.31	42.12	42.24	784373
2024-05-17	42.29	42.43	41.76	41.77	1153853
2024-05-20	41.81	41.98	41.13	41.41	1244946
2024-05-21	41.44	41.74	40.91	41.22	783820
2024-05-22	41.14	41.44	40.83	41.05	714765
2024-05-23	41.16	41.34	39.95	39.97	607332
2024-05-24	40.14	40.53	39.81	40.53	795667
2024-05-28	40.56	41.01	40.17	40.38	1447648
2024-05-29	39.98	40.15	39.47	39.54	844061
2024-05-30	39.56	40.43	39.56	40.17	1040376
2024-05-31	40.17	40.66	39.98	40.60	1289987
2024-06-03	40.63	41.29	40.51	41.14	1198562
2024-06-04	40.87	40.87	40.06	40.38	893557
2024-06-05	40.50	41.41	40.25	41.21	1088423
2024-06-06	41.21	41.83	41.21	41.61	1097387
2024-06-07	41.37	41.63	40.90	40.93	886839
2024-06-10	40.71	41.01	40.54	40.70	752885
2024-06-11	40.58	40.70	39.89	40.60	772171
2024-06-12	41.75	42.22	41.51	41.72	1076730
2024-06-13	41.64	41.96	41.36	41.48	857639
2024-06-14	41.04	41.29	40.38	41.21	1024025
2024-06-17	41.06	42.07	41.06	41.97	875552
2024-06-18	41.99	42.32	41.44	42.32	806207
2024-06-20	42.25	42.48	40.99	41.44	1193109
2024-06-21	41.56	42.03	41.42	41.81	2271060
2024-06-24	41.89	43.02	41.66	42.55	899976
2024-06-25	42.61	42.61	41.96	42.15	602319
2024-06-26	42.00	42.61	41.97	42.59	722003
2024-06-27	42.73	42.75	42.29	42.74	677709
2024-06-28	42.88	43.36	42.81	43.20	4368069
2024-07-01	43.18	43.25	41.98	42.08	1054975
2024-07-02	42.13	42.91	42.12	42.83	1013558
2024-07-03	42.92	43.30	42.75	42.97	502010
2024-07-05	42.93	43.20	42.56	42.84	1716745
2024-07-08	42.98	44.21	42.98	43.83	1674555
2024-07-09	43.67	44.02	43.51	43.79	1499580
2024-07-10	43.92	44.73	43.87	44.65	1417069
2024-07-11	45.19	45.63	44.56	44.70	1343672
2024-07-12	45.18	46.15	44.82	45.78	1268191
2024-07-15	45.97	46.13	45.71	45.85	1332614
2024-07-16	46.07	47.64	45.87	47.60	1170734
2024-07-17	47.31	48.27	46.92	47.14	858191
2024-07-18	47.04	47.58	46.48	46.74	856238
2024-07-19	46.67	46.67	45.98	46.02	768730
2024-07-22	46.20	46.20	45.32	45.87	1038870
2024-07-23	45.69	45.99	45.45	45.86	1161440
2024-07-24	45.77	45.96	44.44	44.57	1491593
2024-07-25	44.56	45.48	44.20	44.70	1127830
2024-07-26	45.12	45.75	45.12	45.60	707290
2024-07-29	45.61	46.35	45.59	45.89	1023971
2024-07-30	45.89	46.18	45.15	45.16	1466447
2024-07-31	46.95	47.08	45.77	46.50	1961499
2024-08-01	46.45	47.06	45.49	45.99	1686960
2024-08-02	45.05	45.28	44.32	44.83	1270037
2024-08-05	43.31	43.62	42.47	43.05	1877028
2024-08-06	43.05	43.89	42.63	43.00	2241516
2024-08-07	39.88	40.97	37.89	38.64	5253413
2024-08-08	38.65	39.77	38.37	39.76	2291966
2024-08-09	39.77	40.45	39.56	39.87	1702684
2024-08-12	39.88	39.94	38.71	38.99	1092410
2024-08-13	39.23	39.95	39.00	39.69	1417634
2024-08-14	39.69	40.31	39.69	40.18	1402085
2024-08-15	41.09	41.25	40.71	40.88	960110
2024-08-16	40.79	41.07	40.44	40.91	731894
2024-08-19	40.95	41.11	40.63	40.75	755705
2024-08-20	40.61	40.75	40.13	40.29	1390815
2024-08-21	40.58	41.54	40.35	41.53	1416050
2024-08-22	41.61	41.79	41.19	41.44	645232
2024-08-23	41.73	42.00	41.36	41.76	824353
2024-08-26	41.94	42.29	41.66	41.67	1296435
2024-08-27	41.44	42.01	41.34	41.99	758831
2024-08-28	41.92	42.05	41.65	42.01	1019189
2024-08-29	42.21	42.81	42.10	42.53	895771
2024-08-30	42.78	42.80	41.86	42.20	1201689
2024-09-03	41.87	42.38	41.02	41.05	1275537
2024-09-04	40.94	41.36	40.58	40.59	996507
2024-09-05	40.62	40.71	39.89	40.02	1587113
2024-09-06	39.99	40.32	39.18	39.37	1786307
2024-09-09	39.58	39.74	38.98	39.00	946078
2024-09-10	38.95	39.08	38.20	38.86	1391272
2024-09-11	38.80	39.83	38.48	39.77	1365317
2024-09-12	39.94	40.24	39.52	40.10	818396
2024-09-13	40.55	41.25	40.55	40.80	927312
2024-09-16	40.87	41.34	40.59	40.74	1152568
2024-09-17	41.14	41.58	41.01	41.13	1103398
2024-09-18	41.23	42.01	40.91	41.03	721893
2024-09-19	41.87	41.90	41.30	41.60	927346
2024-09-20	41.29	41.50	40.72	41.21	1749741
2024-09-23	41.38	41.54	41.02	41.40	1120797
2024-09-24	41.48	41.66	40.91	41.64	1092943
2024-09-25	41.80	42.15	41.42	41.96	902591
2024-09-26	42.21	42.72	42.09	42.46	1050744
2024-09-27	42.79	42.90	41.74	41.85	797983
2024-09-30	41.85	42.05	41.70	41.85	964031
2024-10-01	41.83	41.92	41.30	41.39	1039250
2024-10-02	41.17	41.61	40.98	41.35	1914853
2024-10-03	41.16	41.27	40.23	40.58	1275898
2024-10-04	40.96	41.42	40.83	41.27	1471777
2024-10-07	40.88	40.98	39.96	40.26	1001696
2024-10-08	40.32	40.33	39.74	39.86	952169
2024-10-09	40.07	40.42	39.73	40.29	1020045
2024-10-10	39.96	40.30	39.60	40.30	1223425
2024-10-11	40.47	40.76	40.36	40.74	970184
2024-10-14	40.73	41.27	40.47	41.23	1160913
2024-10-15	41.80	42.17	41.31	41.48	1046555
2024-10-16	41.78	42.63	41.71	42.43	960390
2024-10-17	42.68	42.68	41.76	42.05	757034
2024-10-18	41.07	42.00	41.07	41.79	1228491
2024-10-21	41.70	41.74	41.12	41.56	814489
2024-10-22	41.29	41.84	41.11	41.79	1047480
2024-10-23	41.82	42.30	41.54	41.89	865885
2024-10-24	42.00	42.00	41.51	41.72	651462
2024-10-25	41.86	41.86	41.33	41.48	631795
2024-10-28	41.83	42.35	41.79	42.17	862935
2024-10-29	41.82	42.05	41.52	41.62	1307931
2024-10-30	41.42	41.59	40.33	40.45	995976
2024-10-31	40.44	40.94	40.26	40.28	806777
2024-11-01	40.47	40.96	40.31	40.37	951736
2024-11-04	40.37	40.98	40.37	40.70	640496
2024-11-05	40.39	41.18	40.21	41.11	1003119
2024-11-06	42.94	43.44	42.11	42.91	1425188
2024-11-07	42.88	43.65	42.49	43.41	1030595
2024-11-08	43.44	43.44	42.64	42.93	703097
2024-11-11	43.17	43.74	43.05	43.24	965297
2024-11-12	43.28	43.43	42.51	42.61	986583
2024-11-13	42.64	42.95	42.47	42.60	975105
2024-11-14	42.76	43.20	42.54	42.86	817520
2024-11-15	42.76	42.86	42.13	42.32	878608
2024-11-18	42.32	42.86	42.14	42.33	2181702
2024-11-19	41.91	42.89	38.50	38.65	4224137
2024-11-20	38.12	39.23	38.07	38.48	1771443
2024-11-21	38.33	38.83	37.97	38.56	1936554
2024-11-22	38.88	39.11	38.34	38.57	1541945
2024-11-25	39.10	40.13	39.08	39.49	1983064
2024-11-26	39.16	39.18	38.59	38.79	1330505
2024-11-27	39.41	40.40	39.06	40.10	1315889
2024-11-29	40.10	40.25	39.61	39.71	1232452
2024-12-02	39.46	39.72	39.00	39.44	1253105
2024-12-03	39.57	39.75	38.88	39.15	1458186
2024-12-04	38.95	39.31	38.76	38.89	1502721
2024-12-05	38.69	38.91	37.87	38.05	1658532
2024-12-06	38.52	38.62	37.49	37.69	1360246
2024-12-09	38.05	39.30	37.81	39.06	2379337
2024-12-10	39.05	39.50	38.43	39.43	3207614
2024-12-11	39.53	40.13	39.46	39.66	1551082
2024-12-12	39.62	39.69	38.80	38.89	2072727
2024-12-13	38.84	39.06	38.05	38.36	1331787
2024-12-16	38.22	38.45	37.69	37.69	1298013
2024-12-17	37.98	38.40	37.70	37.78	1268338
2024-12-18	37.87	38.17	36.70	36.78	1565205
2024-12-19	36.91	36.96	36.11	36.27	1686357
2024-12-20	36.17	37.23	35.79	36.55	2993256
2024-12-23	36.44	36.62	36.13	36.54	928244
2024-12-24	36.56	36.85	36.29	36.82	492988
2024-12-26	36.73	36.99	36.51	36.91	1023031
2024-12-27	36.68	36.94	36.24	36.37	729052
2024-12-30	36.15	36.56	35.82	36.24	1055944
2024-12-31	36.49	36.59	36.10	36.18	1399471
2025-01-02	36.09	36.74	35.84	35.84	1284884
2025-01-03	35.84	36.02	35.45	35.81	1303417
2025-01-06	35.93	36.35	35.39	35.41	1423979
2025-01-07	35.67	35.74	34.74	34.81	1577184
2025-01-08	34.67	34.99	34.55	34.87	995738
2025-01-10	34.29	34.87	33.90	34.74	1386864
2025-01-13	34.46	35.48	34.46	35.39	1147283
2025-01-14	35.52	35.82	35.10	35.80	1374569
2025-01-15	36.20	37.11	36.03	36.70	1656979
2025-01-16	36.71	36.88	36.02	36.48	1194761
2025-01-17	36.75	36.86	36.20	36.22	882709
2025-01-21	36.06	36.57	35.79	36.45	1650475
2025-01-22	36.25	36.33	35.85	35.96	1166942
2025-01-23	35.90	36.47	35.83	36.39	1954299
2025-01-24	36.41	37.09	36.41	36.99	1505529
2025-01-27	37.12	37.63	36.71	37.61	1312005
2025-01-28	37.53	37.73	37.13	37.15	1011649
2025-01-29	37.24	37.73	37.19	37.42	1475775
2025-01-30	37.76	37.91	37.39	37.74	1483824
2025-01-31	37.63	37.84	36.99	37.11	1790171
2025-02-03	36.39	37.32	36.29	36.65	2220375
2025-02-04	36.48	37.05	36.41	36.63	2131494
2025-02-05	36.84	37.27	36.57	36.84	1899919
2025-02-06	37.13	39.76	37.13	39.58	3773300
2025-02-07	39.18	39.35	38.60	38.70	2727771
2025-02-10	39.08	40.20	38.81	40.19	2940930
2025-02-11	39.90	40.12	39.45	40.10	1603050
2025-02-12	39.52	40.09	39.37	39.63	2245071
2025-02-13	39.68	40.34	39.53	40.10	1654500
2025-02-14	40.17	40.17	39.39	39.68	2027706
2025-02-18	39.50	39.67	37.53	38.15	3176603
2025-02-19	38.00	38.65	37.83	38.00	1664921
2025-02-20	38.34	38.64	37.68	37.92	806397
2025-02-21	38.20	38.20	36.44	36.45	1265194
2025-02-24	36.59	37.13	35.99	36.84	1257485
2025-02-25	37.15	37.59	36.95	37.44	1154085
2025-02-26	37.43	37.62	36.88	36.98	973895
2025-02-27	36.88	36.98	36.51	36.63	740041
2025-02-28	36.90	37.01	36.39	36.88	1229063
2025-03-03	37.02	37.32	35.60	35.66	1404799
2025-03-04	35.27	35.87	34.69	35.26	1826295
2025-03-05	35.20	35.67	35.03	35.54	1341073
2025-03-06	35.13	35.48	34.95	35.23	1100017
2025-03-07	34.91	35.38	34.22	35.15	1597186
2025-03-10	34.94	35.25	34.21	34.44	2193585
2025-03-11	34.41	35.36	34.03	34.99	2262331
2025-03-12	35.05	35.43	34.25	34.56	1695545
2025-03-13	34.49	35.56	34.38	34.82	2063498
2025-03-14	35.00	35.58	34.49	35.42	1348448
2025-03-17	35.45	36.34	35.30	36.15	1224101
2025-03-18	36.08	36.17	35.70	35.91	1125754
2025-03-19	36.04	36.30	35.79	36.27	1011688
2025-03-20	35.97	36.44	35.61	35.61	879593
2025-03-21	35.14	35.45	34.90	35.34	2066306
2025-03-24	35.60	36.13	35.49	35.92	1312212
2025-03-25	35.83	35.90	34.44	34.85	1730040
2025-03-26	35.05	35.41	34.65	35.34	1383084
2025-03-27	35.39	35.54	35.07	35.28	1436266
2025-03-28	35.00	35.31	34.68	35.10	1803010

Explore More About VVV

Coins representing dividend payouts and trends

VVV Dividend History

Discover Valvoline 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

VVV Stock Split History

Discover Valvoline 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

VVV Historical Prices

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

Web Analytics