DBVT Historical Prices

Summary

Key Stock Metrics

3.80

(January 31, 2025)

52-Week Low

26.19

(December 17, 2025)

52-Week High

505.70

(October 11, 2017)

All-Time High

24.54

(January 23, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-10-22	232.00	240.00	222.00	229.00	123972
2014-10-23	236.80	285.00	232.25	285.00	17509
2014-10-24	255.30	270.00	247.10	270.00	17799
2014-10-27	250.50	267.70	250.00	265.10	25274
2014-10-28	248.50	257.90	248.20	255.00	19936
2014-10-29	247.70	253.70	245.30	249.90	32081
2014-10-30	247.50	253.60	246.40	250.50	7863
2014-10-31	241.90	254.60	240.10	252.60	23372
2014-11-03	256.30	256.30	249.60	252.80	10055
2014-11-04	247.40	251.90	246.70	250.00	7172
2014-11-05	249.90	251.80	248.50	251.80	13165
2014-11-06	249.70	249.70	241.00	243.10	3822
2014-11-07	243.90	243.90	232.00	237.40	3749
2014-11-10	238.30	249.10	232.90	237.10	3563
2014-11-11	239.60	243.70	236.60	242.50	3482
2014-11-12	237.65	240.70	234.00	235.30	8613
2014-11-13	238.40	253.40	238.00	248.50	2820
2014-11-14	245.70	245.70	238.90	241.70	1562
2014-11-17	240.50	247.40	240.20	245.40	4483
2014-11-18	245.10	249.90	244.90	249.90	2565
2014-11-19	251.00	254.90	247.00	253.80	5830
2014-11-20	251.00	256.00	248.80	255.80	2169
2014-11-21	251.40	259.80	251.40	254.30	9823
2014-11-24	253.20	258.00	250.70	256.00	2428
2014-11-25	255.60	256.70	251.60	255.10	5291
2014-11-26	252.90	255.50	249.70	255.50	3277
2014-11-28	253.40	257.80	251.70	255.70	1964
2014-12-01	253.90	256.70	252.07	254.20	8000
2014-12-02	254.80	270.40	254.20	264.70	6520
2014-12-03	265.00	267.30	261.20	261.60	3769
2014-12-04	262.80	264.40	259.10	260.90	1946
2014-12-05	260.90	261.00	255.80	259.90	3992
2014-12-08	260.00	269.40	259.40	266.00	3821
2014-12-09	257.80	261.90	251.60	261.80	12852
2014-12-10	260.40	263.50	258.35	259.90	7773
2014-12-11	256.30	272.00	254.80	267.50	8169
2014-12-12	262.80	275.90	260.81	270.20	8697
2014-12-15	267.50	271.90	260.30	263.40	11760
2014-12-16	260.90	260.90	255.20	259.10	9205
2014-12-17	262.20	265.70	261.40	263.10	3463
2014-12-18	259.00	264.70	259.00	264.40	3756
2014-12-19	268.80	272.70	263.95	271.80	4450
2014-12-22	273.10	274.45	267.70	270.40	4098
2014-12-23	274.40	274.40	261.30	261.50	6586
2014-12-24	266.00	268.70	264.50	268.10	2799
2014-12-26	266.60	271.60	267.20	271.10	3565
2014-12-29	267.50	269.50	265.90	265.90	4435
2014-12-30	264.90	269.70	263.69	268.10	2397
2014-12-31	269.90	273.00	266.20	271.20	4857
2015-01-02	272.10	284.00	271.30	282.00	9433
2015-01-05	279.00	278.90	274.00	275.10	1859
2015-01-06	268.70	272.00	266.70	267.70	2493
2015-01-07	264.30	269.00	256.00	266.50	3596
2015-01-08	266.10	272.50	266.00	271.10	3243
2015-01-09	267.30	271.30	266.90	271.20	1240
2015-01-12	274.20	274.30	267.40	268.70	6769
2015-01-13	267.30	272.20	267.30	268.60	1763
2015-01-14	267.50	275.10	266.20	274.50	5162
2015-01-15	270.80	270.50	267.00	268.80	2104
2015-01-16	269.00	270.70	263.71	268.10	13720
2015-01-20	269.40	269.40	257.40	257.60	7585
2015-01-21	254.30	263.00	248.90	255.50	12342
2015-01-22	251.40	262.20	251.20	257.00	15030
2015-01-23	252.40	254.90	251.40	254.30	5765
2015-01-26	254.30	257.40	252.50	254.40	1275
2015-01-27	256.10	259.40	254.50	259.40	2881
2015-01-28	257.50	262.10	254.60	254.90	10989
2015-01-29	246.45	251.15	243.75	249.00	8468
2015-01-30	241.30	246.70	240.00	242.90	6832
2015-02-02	234.60	260.00	231.60	236.10	23392
2015-02-03	231.90	236.00	229.10	232.60	29939
2015-02-04	229.90	233.20	228.80	230.10	7345
2015-02-05	227.80	228.50	223.88	227.70	11052
2015-02-06	221.90	223.50	215.00	218.60	30385
2015-02-09	218.40	228.20	217.60	226.90	6603
2015-02-10	225.30	231.80	225.30	229.30	10079
2015-02-11	223.80	226.80	222.30	223.70	3313
2015-02-12	223.80	226.80	222.40	226.80	2768
2015-02-13	218.50	224.10	218.10	221.50	7282
2015-02-17	228.30	232.10	227.90	230.30	2945
2015-02-18	227.30	232.50	226.50	232.50	4521
2015-02-19	227.30	232.50	227.30	232.50	4674
2015-02-20	229.30	234.40	227.80	233.40	7496
2015-02-23	231.40	239.60	230.50	236.20	25117
2015-02-24	236.30	237.10	230.20	233.20	31122
2015-02-25	225.60	228.05	222.40	224.50	22233
2015-02-26	223.20	223.20	217.90	220.50	18572
2015-02-27	219.40	221.10	215.80	216.70	18085
2015-03-02	219.70	221.10	212.20	218.50	19432
2015-03-03	217.00	217.00	211.75	214.20	9924
2015-03-04	214.40	215.15	210.50	211.60	2494
2015-03-05	212.90	214.70	211.20	211.90	3955
2015-03-06	210.60	212.40	207.40	208.40	14191
2015-03-09	209.60	212.70	209.53	212.30	17855
2015-03-10	210.60	214.00	208.80	208.80	13754
2015-03-11	207.10	211.50	206.50	208.00	40860
2015-03-12	208.10	209.60	205.90	206.60	10302
2015-03-13	205.30	207.30	202.60	206.20	50449
2015-03-16	210.00	212.70	207.10	212.50	18860
2015-03-17	210.70	214.30	210.50	212.50	24687
2015-03-18	217.80	228.10	217.30	227.70	93832
2015-03-19	221.70	226.70	220.70	225.90	20441
2015-03-20	228.60	240.70	227.80	238.20	22572
2015-03-23	235.40	237.80	230.50	236.30	16573
2015-03-24	236.80	236.20	230.50	234.20	33034
2015-03-25	234.00	237.90	231.50	237.20	42452
2015-03-26	215.20	234.40	214.80	233.10	28241
2015-03-27	235.80	235.80	226.00	231.20	14388
2015-03-30	228.60	235.60	227.94	232.40	6886
2015-03-31	228.80	234.60	227.40	233.60	14327
2015-04-01	232.50	234.70	230.20	233.30	18214
2015-04-02	232.50	249.10	232.20	246.90	27988
2015-04-06	246.80	251.50	243.34	244.70	5497
2015-04-07	240.40	244.77	239.00	243.40	10146
2015-04-08	243.20	260.40	243.80	260.00	54878
2015-04-09	268.00	279.90	264.02	274.40	32746
2015-04-10	266.80	272.50	263.50	265.80	17929
2015-04-13	260.10	260.30	251.00	253.20	114667
2015-04-14	252.60	259.60	252.60	254.20	11896
2015-04-15	255.50	257.20	253.10	254.50	8105
2015-04-16	254.60	257.00	253.50	254.70	3062
2015-04-17	254.90	254.90	248.10	250.20	3865
2015-04-20	252.40	255.40	248.73	253.50	6468
2015-04-21	255.10	258.40	255.10	256.70	10607
2015-04-22	257.80	259.35	256.00	256.60	4094
2015-04-23	255.10	259.50	255.10	258.75	2238
2015-04-24	260.30	263.40	257.80	262.90	4606
2015-04-27	261.50	263.10	255.70	256.10	2835
2015-04-28	256.40	260.40	256.30	258.20	4983
2015-04-29	257.30	262.80	257.15	260.20	15772
2015-04-30	259.50	259.60	249.50	250.60	6003
2015-05-01	254.30	254.80	251.10	252.60	2209
2015-05-04	269.00	272.90	266.00	272.20	14534
2015-05-05	270.00	271.09	262.60	262.80	8085
2015-05-06	260.70	260.70	254.70	255.40	11648
2015-05-07	255.70	255.70	251.60	253.80	2744
2015-05-08	253.50	256.70	251.40	252.10	3448
2015-05-11	250.40	253.00	250.00	252.10	3564
2015-05-12	254.00	256.20	250.90	255.90	4433
2015-05-13	259.30	260.60	255.60	257.20	3709
2015-05-14	256.80	256.80	251.00	255.20	2502
2015-05-15	257.90	257.90	253.10	255.20	3530
2015-05-18	252.80	254.00	251.24	253.20	3529
2015-05-19	252.20	254.40	250.00	254.30	3785
2015-05-20	254.30	256.60	252.77	256.00	1866
2015-05-21	254.80	253.50	249.40	250.90	54598
2015-05-22	249.10	252.00	246.30	246.60	9836
2015-05-26	249.10	249.10	237.50	237.60	3329
2015-05-27	238.50	238.50	236.40	237.50	3806
2015-05-28	239.70	240.40	235.60	238.00	5604
2015-05-29	237.90	238.70	234.00	235.40	2731
2015-06-01	237.80	237.80	230.50	230.60	3583
2015-06-02	233.70	238.20	232.50	237.80	2603
2015-06-03	238.80	243.90	237.10	239.20	9837
2015-06-04	247.70	256.20	242.11	245.30	23536
2015-06-05	245.00	245.00	236.80	237.50	4171
2015-06-08	245.40	264.40	244.20	261.00	20126
2015-06-09	265.60	272.40	260.00	270.50	18587
2015-06-10	269.30	277.10	268.20	277.10	22476
2015-06-11	275.00	277.10	266.50	276.70	9466
2015-06-12	265.20	274.80	265.20	272.70	25811
2015-06-15	267.80	274.50	264.50	272.40	22810
2015-06-16	264.00	274.40	262.35	271.20	25143
2015-06-17	266.20	276.20	266.20	272.20	21625
2015-06-18	268.30	279.60	268.30	274.00	8606
2015-06-19	262.90	269.00	262.75	265.10	33719
2015-06-22	269.10	276.80	269.10	274.90	12310
2015-06-23	272.50	276.50	272.50	274.80	13984
2015-06-24	275.00	282.40	274.80	280.00	18775
2015-06-25	279.90	285.40	279.26	281.70	7453
2015-06-26	280.50	297.30	280.30	293.80	17865
2015-06-29	286.10	296.50	284.90	291.50	18053
2015-06-30	294.40	300.40	287.50	297.80	23966
2015-07-01	307.00	324.90	301.20	304.00	29354
2015-07-02	301.50	308.95	300.30	305.10	14057
2015-07-06	297.60	308.00	295.40	306.00	16104
2015-07-07	316.80	324.80	315.95	324.40	20733
2015-07-08	329.30	332.90	312.60	320.00	24656
2015-07-09	318.30	330.00	316.80	323.20	11978
2015-07-10	341.20	353.60	338.70	353.60	15424
2015-07-13	362.10	372.90	350.80	368.50	32305
2015-07-14	369.20	384.30	369.20	383.70	18867
2015-07-15	389.40	426.30	384.60	415.10	316836
2015-07-16	409.30	420.60	407.00	411.00	56871
2015-07-17	409.90	422.50	402.60	419.40	39366
2015-07-20	432.80	432.80	414.20	417.20	22579
2015-07-21	417.10	423.60	413.40	418.70	16710
2015-07-22	421.60	433.70	410.38	427.30	26734
2015-07-23	423.00	430.70	422.71	428.70	15022
2015-07-24	426.10	432.30	421.90	425.40	13131
2015-07-27	419.60	426.25	415.00	419.30	13472
2015-07-28	425.10	433.15	421.15	425.60	16789
2015-07-29	432.90	434.90	424.50	434.70	21956
2015-07-30	433.40	433.50	419.80	429.60	11190
2015-07-31	433.90	439.60	431.90	435.90	7641
2015-08-03	445.00	447.59	440.10	443.70	21392
2015-08-04	442.80	445.10	432.30	433.20	11895
2015-08-05	438.40	439.20	430.10	430.90	9019
2015-08-06	426.00	432.70	414.20	419.70	8101
2015-08-07	416.50	416.50	380.10	396.20	33611
2015-08-10	394.90	407.00	394.90	404.50	11359
2015-08-11	401.90	417.50	401.10	405.90	17328
2015-08-12	401.50	405.30	388.80	403.60	9242
2015-08-13	402.00	410.30	398.70	399.50	7896
2015-08-14	400.60	405.40	394.30	401.40	9207
2015-08-17	401.10	424.00	401.10	420.70	10277
2015-08-18	429.10	446.30	427.10	436.90	14077
2015-08-19	434.60	434.60	417.50	429.20	12474
2015-08-20	422.10	423.70	403.30	403.80	11319
2015-08-21	393.50	404.60	384.00	385.50	18110
2015-08-24	347.10	386.60	342.49	365.00	21365
2015-08-25	392.20	393.20	368.50	368.60	16508
2015-08-26	373.10	392.90	373.10	392.10	9653
2015-08-27	388.30	419.80	385.50	413.30	24341
2015-08-28	408.00	414.10	406.40	412.60	9047
2015-08-31	407.70	416.25	388.90	390.30	23560
2015-09-01	385.10	386.85	376.20	384.50	17979
2015-09-02	382.60	384.90	374.40	384.50	15831
2015-09-03	374.60	379.00	369.80	377.50	12454
2015-09-04	373.70	373.70	363.90	364.10	13123
2015-09-08	370.00	382.70	361.00	379.90	14973
2015-09-09	382.70	382.70	365.00	365.00	9043
2015-09-10	365.80	372.70	359.60	366.00	11957
2015-09-11	358.50	373.00	358.50	372.10	7576
2015-09-14	362.00	377.80	360.95	375.90	15893
2015-09-15	391.70	409.00	389.30	402.00	17492
2015-09-16	398.20	416.40	393.20	405.90	17509
2015-09-17	406.40	414.70	402.90	412.70	12239
2015-09-18	404.60	422.55	401.72	414.30	12773
2015-09-21	418.90	432.30	405.50	411.80	12750
2015-09-22	416.30	418.10	400.10	412.90	14989
2015-09-23	417.70	418.80	409.20	412.50	10931
2015-09-24	409.90	416.08	403.00	414.20	9031
2015-09-25	422.40	422.50	387.75	393.50	24636
2015-09-28	392.80	393.90	364.00	365.30	28117
2015-09-29	373.20	373.20	340.50	343.80	35926
2015-09-30	359.90	363.30	343.60	355.90	21178
2015-10-01	354.50	358.90	340.40	356.40	19335
2015-10-02	349.80	369.50	344.10	367.90	14881
2015-10-05	398.40	398.40	370.10	385.60	43854
2015-10-06	374.70	377.00	349.00	364.50	30019
2015-10-07	347.30	355.70	338.30	353.50	32754
2015-10-08	347.70	355.80	344.90	350.00	59610
2015-10-09	341.00	355.20	340.20	348.20	43367
2015-10-12	350.70	350.70	338.80	340.30	9672
2015-10-13	346.00	347.50	333.30	335.30	20485
2015-10-14	336.90	343.90	330.40	336.80	13239
2015-10-15	336.10	347.00	332.60	345.30	10387
2015-10-16	342.00	345.80	331.80	335.40	17976
2015-10-19	335.20	340.30	330.00	335.10	8706
2015-10-20	336.80	336.80	323.00	330.70	17890
2015-10-21	337.70	339.50	322.10	329.70	12859
2015-10-22	327.30	330.90	322.10	324.60	11607
2015-10-23	330.10	338.70	329.60	335.30	20655
2015-10-26	335.20	344.20	334.65	339.40	13857
2015-10-27	339.30	347.30	339.30	346.10	29297
2015-10-28	341.00	354.30	334.50	349.30	28351
2015-10-29	344.70	355.10	344.70	347.30	26482
2015-10-30	346.30	350.80	344.00	346.70	11249
2015-11-02	348.40	365.80	346.70	362.90	36040
2015-11-03	354.10	363.10	352.90	360.30	23580
2015-11-04	354.20	363.20	353.30	359.90	31738
2015-11-05	360.50	365.70	358.65	363.20	28553
2015-11-06	359.60	369.90	358.90	367.80	16623
2015-11-09	365.70	372.20	364.90	370.10	22708
2015-11-10	364.00	373.00	363.50	369.40	20963
2015-11-11	369.30	372.60	362.40	363.80	26173
2015-11-12	357.10	357.10	345.20	348.30	11434
2015-11-13	345.30	351.00	342.00	348.20	7489
2015-11-16	344.50	347.40	337.80	337.80	9192
2015-11-17	339.20	351.00	334.20	346.90	18170
2015-11-18	366.60	372.20	351.70	360.70	11971
2015-11-19	361.40	361.40	347.80	351.20	5625
2015-11-20	342.00	350.50	341.50	347.20	8602
2015-11-23	339.30	355.10	339.20	353.10	14914
2015-11-24	344.60	352.80	343.70	349.00	9843
2015-11-25	341.80	347.00	340.30	344.90	7930
2015-11-27	349.00	352.70	348.30	348.60	6483
2015-11-30	353.10	354.95	343.90	348.70	8671
2015-12-01	351.10	353.50	347.00	350.20	9226
2015-12-02	364.00	364.00	343.60	345.00	14028
2015-12-03	366.00	367.10	349.30	355.40	27364
2015-12-04	354.10	357.00	348.20	352.50	10091
2015-12-07	351.30	351.40	340.60	343.00	8238
2015-12-08	341.80	350.00	339.60	348.30	15742
2015-12-09	345.60	347.60	327.80	330.40	14096
2015-12-10	328.30	331.10	323.50	330.80	11734
2015-12-11	325.00	329.40	322.60	327.50	8029
2015-12-14	329.20	342.80	327.95	340.70	26412
2015-12-15	345.10	357.70	345.10	354.70	18850
2015-12-16	352.10	356.90	350.90	356.40	8979
2015-12-17	352.30	353.30	350.20	350.30	6804
2015-12-18	348.30	352.30	343.90	344.50	66902
2015-12-21	353.20	354.05	345.70	349.60	6468
2015-12-22	351.50	351.50	342.50	345.40	4863
2015-12-23	343.90	350.70	343.90	346.30	5376
2015-12-24	347.30	351.50	347.30	347.90	3255
2015-12-28	355.20	359.70	351.00	356.20	12005
2015-12-29	358.10	366.20	358.10	363.50	8752
2015-12-30	364.50	365.50	358.90	362.50	5074
2015-12-31	362.90	366.70	361.40	363.10	5154
2016-01-04	360.50	360.50	351.30	354.00	12122
2016-01-05	350.00	359.80	348.70	359.20	8272
2016-01-06	346.70	359.00	346.70	350.80	11012
2016-01-07	329.80	343.60	328.70	335.20	12636
2016-01-08	333.50	337.50	327.40	330.80	15059
2016-01-11	324.20	324.20	295.40	302.10	23098
2016-01-12	305.50	316.70	301.60	310.90	20118
2016-01-13	312.80	312.80	284.70	287.80	12833
2016-01-14	284.10	284.70	269.00	282.50	15408
2016-01-15	262.90	271.80	259.70	270.00	15156
2016-01-19	261.50	266.90	250.00	252.10	24342
2016-01-20	246.40	257.40	242.30	255.50	17357
2016-01-21	255.40	257.50	248.50	251.80	21030
2016-01-22	255.40	266.80	253.00	262.90	11276
2016-01-25	268.60	274.10	267.60	270.70	10003
2016-01-26	270.70	272.50	265.70	268.20	9745
2016-01-27	281.20	283.50	264.70	266.10	18403
2016-01-28	266.30	266.50	254.50	255.80	11300
2016-01-29	255.80	260.70	252.50	259.90	19980
2016-02-01	263.00	266.60	259.00	266.30	8831
2016-02-02	263.30	263.90	256.30	258.10	7245
2016-02-03	259.70	261.30	249.10	261.20	15724
2016-02-04	253.00	263.60	251.20	263.40	9374
2016-02-05	257.50	258.30	242.30	242.60	22650
2016-02-08	234.40	234.50	226.90	232.00	21516
2016-02-09	226.20	235.00	225.48	230.20	9058
2016-02-10	233.80	234.50	227.00	231.40	8548
2016-02-11	234.50	237.40	231.40	233.70	12099
2016-02-12	235.60	235.80	227.50	233.20	15253
2016-02-16	242.40	243.90	237.20	238.30	9136
2016-02-17	250.60	259.80	248.00	252.40	15066
2016-02-18	261.40	262.10	248.80	250.40	7109
2016-02-19	248.20	256.70	243.70	256.10	3118
2016-02-22	264.90	268.90	262.20	263.70	5102
2016-02-23	268.00	272.90	263.50	264.30	10699
2016-02-24	265.00	265.00	259.20	260.30	12065
2016-02-25	262.70	265.10	255.80	256.00	7920
2016-02-26	264.60	266.80	253.70	257.00	12071
2016-02-29	263.20	263.30	251.30	251.50	31225
2016-03-01	259.30	262.00	256.60	260.80	27758
2016-03-02	259.50	260.80	255.20	259.70	5810
2016-03-03	258.70	258.70	249.40	252.70	7205
2016-03-04	255.60	266.90	250.00	261.50	47184
2016-03-07	275.70	305.50	272.00	301.10	78645
2016-03-08	302.60	303.70	290.80	296.10	34632
2016-03-09	293.70	301.30	289.80	300.30	27840
2016-03-10	303.80	306.10	298.95	302.50	9848
2016-03-11	305.80	310.10	303.10	308.50	8395
2016-03-14	315.00	323.20	314.20	320.65	11066
2016-03-15	316.90	316.90	305.30	306.20	9474
2016-03-16	302.30	306.90	299.70	304.70	5982
2016-03-17	299.90	308.40	299.50	304.40	13728
2016-03-18	301.10	305.32	298.60	307.40	1892
2016-03-21	308.10	313.60	306.10	308.50	7701
2016-03-22	306.30	316.30	305.90	315.20	3235
2016-03-23	320.20	322.05	306.00	306.50	5290
2016-03-24	305.60	310.50	303.60	306.50	4691
2016-03-28	308.50	308.80	302.00	304.40	2556
2016-03-29	304.50	317.90	302.80	305.10	3790
2016-03-30	319.70	325.30	313.20	315.80	7286
2016-03-31	322.20	329.40	320.50	325.50	3783
2016-04-01	323.70	340.10	323.70	336.90	9192
2016-04-04	340.90	343.10	334.40	336.00	4807
2016-04-05	336.00	340.05	334.20	336.50	5590
2016-04-06	347.60	371.05	347.60	365.10	15655
2016-04-07	352.30	358.60	350.50	353.50	8418
2016-04-08	359.20	360.00	346.80	349.40	4874
2016-04-11	357.60	357.60	342.50	342.50	9580
2016-04-12	346.50	350.50	345.60	347.60	6031
2016-04-13	349.10	351.90	346.70	349.60	3514
2016-04-14	360.00	360.00	351.30	358.40	10666
2016-04-15	358.90	358.90	350.50	353.50	2725
2016-04-18	358.30	362.60	354.70	359.70	5876
2016-04-19	361.80	366.15	359.20	360.90	6232
2016-04-20	357.35	360.40	353.00	353.80	11111
2016-04-21	352.90	358.00	352.60	353.80	12752
2016-04-22	354.60	355.85	348.00	351.00	7222
2016-04-25	354.10	356.00	350.40	351.00	6233
2016-04-26	350.70	353.00	344.00	349.80	6029
2016-04-27	353.00	353.00	346.60	348.50	6650
2016-04-28	349.00	350.40	342.50	342.80	3064
2016-04-29	350.20	352.05	337.00	339.70	6874
2016-05-02	337.10	338.90	332.80	337.70	7199
2016-05-03	337.30	339.10	332.80	334.00	6256
2016-05-04	330.00	330.00	318.60	318.90	14009
2016-05-05	318.90	318.90	300.50	301.90	28164
2016-05-06	306.10	307.60	298.30	304.60	19007
2016-05-09	308.00	311.50	300.10	307.00	31177
2016-05-10	307.00	309.90	302.10	309.20	10554
2016-05-11	305.40	310.60	301.10	301.30	23451
2016-05-12	308.30	310.00	295.90	299.70	7915
2016-05-13	298.30	298.30	286.40	286.80	7805
2016-05-16	290.80	295.39	287.93	290.00	16214
2016-05-17	291.00	291.80	284.60	286.80	21818
2016-05-18	287.00	300.50	287.00	296.40	17164
2016-05-19	292.70	298.50	290.40	297.40	19582
2016-05-20	297.20	304.70	296.80	299.90	12429
2016-05-23	304.70	310.25	304.20	308.50	5878
2016-05-24	307.70	324.50	307.00	320.80	24132
2016-05-25	318.50	326.60	317.80	322.60	10867
2016-05-26	323.26	323.40	318.10	322.50	3286
2016-05-27	319.90	326.10	318.50	325.40	5146
2016-05-31	339.00	340.40	332.60	335.30	6639
2016-06-01	336.10	338.80	333.60	334.00	4772
2016-06-02	334.90	338.50	334.10	336.90	6317
2016-06-03	333.60	335.00	329.50	330.80	4109
2016-06-06	328.50	335.40	328.30	334.20	4598
2016-06-07	332.40	334.45	330.00	330.10	3876
2016-06-08	331.20	333.70	330.00	332.00	3526
2016-06-09	327.40	332.00	327.40	330.00	12113
2016-06-10	314.30	324.20	314.00	320.00	23630
2016-06-13	302.50	310.10	300.80	306.50	14653
2016-06-14	299.90	306.60	297.40	302.90	13954
2016-06-15	299.30	309.50	298.50	306.80	14149
2016-06-16	305.00	307.70	291.20	305.00	19326
2016-06-17	300.70	302.70	296.20	300.00	18472
2016-06-20	304.80	307.50	302.78	306.60	10626
2016-06-21	308.50	308.50	296.60	297.20	2673
2016-06-22	291.00	300.00	288.00	292.40	4443
2016-06-23	295.70	299.90	293.00	299.20	4841
2016-06-24	271.10	283.60	270.20	279.60	12195
2016-06-27	278.40	284.30	274.95	282.90	15274
2016-06-28	291.40	311.80	291.00	311.20	20421
2016-06-29	311.70	330.40	311.00	324.10	18256
2016-06-30	326.30	330.00	322.60	326.20	10987
2016-07-01	323.10	337.20	322.30	335.40	12698
2016-07-05	331.60	331.60	324.00	326.00	4312
2016-07-06	319.40	329.10	315.80	328.10	6570
2016-07-07	327.60	338.40	323.70	326.50	4083
2016-07-08	329.40	330.00	324.40	327.50	4774
2016-07-11	333.60	337.20	330.00	334.20	4182
2016-07-12	335.20	335.50	330.50	333.90	4032
2016-07-13	335.80	337.60	330.80	330.90	3487
2016-07-14	332.70	336.90	329.90	334.80	5196
2016-07-15	332.00	336.00	331.50	335.80	3782
2016-07-18	336.90	339.60	335.10	336.70	3057
2016-07-19	340.30	342.10	338.85	340.10	4588
2016-07-20	339.20	344.00	337.20	343.50	2871
2016-07-21	340.80	346.90	340.80	344.30	3486
2016-07-22	342.10	349.40	341.80	349.00	3251
2016-07-25	353.00	354.80	350.10	352.10	4961
2016-07-26	353.10	353.10	348.10	348.80	3151
2016-07-27	351.70	352.15	347.90	349.80	4854
2016-07-28	353.70	353.70	342.60	350.30	5947
2016-07-29	346.80	347.40	341.90	346.00	2956
2016-08-01	347.60	349.80	345.20	347.95	2793
2016-08-02	348.70	348.78	343.60	344.20	4999
2016-08-03	337.00	343.35	335.70	342.30	4252
2016-08-04	340.40	341.70	337.60	339.40	1873
2016-08-05	341.00	343.20	334.40	341.20	2084
2016-08-08	334.60	338.30	332.60	337.30	4476
2016-08-09	331.80	338.60	329.80	337.70	4345
2016-08-10	333.20	341.30	333.10	337.30	7193
2016-08-11	330.10	339.20	328.30	337.60	7893
2016-08-12	333.10	338.80	331.70	335.20	10680
2016-08-15	339.20	341.00	337.30	338.30	19544
2016-08-16	341.00	353.50	340.39	342.90	9929
2016-08-17	333.70	341.40	331.90	339.70	10310
2016-08-18	335.50	348.02	334.20	347.00	9584
2016-08-19	342.30	350.00	340.70	348.00	10074
2016-08-22	333.90	347.40	333.65	345.60	8635
2016-08-23	344.90	354.50	344.50	349.60	17821
2016-08-24	346.80	355.10	346.35	348.10	18543
2016-08-25	342.40	349.20	340.90	344.70	17053
2016-08-26	343.30	349.10	342.50	345.30	9433
2016-08-29	345.50	352.00	344.50	349.50	6084
2016-08-30	349.90	355.80	349.90	353.00	18105
2016-08-31	352.70	352.80	342.90	345.80	24867
2016-09-01	346.60	349.60	343.80	346.80	6408
2016-09-02	346.30	346.70	343.40	344.70	3966
2016-09-06	350.20	358.40	349.45	358.30	10729
2016-09-07	355.10	360.50	354.00	360.00	10228
2016-09-08	355.60	364.35	355.00	363.00	10084
2016-09-09	357.80	359.20	347.90	348.20	12858
2016-09-12	344.50	352.90	343.00	352.40	8070
2016-09-13	351.20	352.90	344.90	347.20	5592
2016-09-14	347.60	354.10	347.60	351.60	3126
2016-09-15	355.00	357.60	351.85	357.40	3661
2016-09-16	351.70	354.20	349.40	352.00	14106
2016-09-19	355.20	358.30	354.60	356.00	11339
2016-09-20	357.90	361.30	356.80	359.60	8493
2016-09-21	368.30	372.90	363.10	372.20	6435
2016-09-22	377.90	379.50	374.18	374.80	9295
2016-09-23	376.80	378.00	375.00	375.00	6535
2016-09-26	378.10	378.70	373.60	373.70	3573
2016-09-27	370.70	375.60	368.40	372.00	6464
2016-09-28	376.30	376.80	370.00	370.30	4046
2016-09-29	370.30	371.90	361.30	361.60	7876
2016-09-30	364.50	369.40	362.30	363.30	4833
2016-10-03	366.40	367.00	362.20	365.40	3851
2016-10-04	367.00	367.50	362.40	364.00	2673
2016-10-05	365.20	374.20	365.20	368.50	9645
2016-10-06	371.30	372.30	368.40	368.90	5522
2016-10-07	377.80	378.50	371.80	376.70	6934
2016-10-10	377.50	379.80	373.20	375.00	3165
2016-10-11	377.70	379.10	365.80	368.60	6896
2016-10-12	366.30	366.30	355.10	355.40	8986
2016-10-13	352.00	358.15	351.10	356.00	7377
2016-10-14	354.80	355.50	350.90	352.70	5524
2016-10-17	352.40	356.15	352.30	355.30	2902
2016-10-18	360.60	363.80	359.50	362.80	4881
2016-10-19	360.00	363.00	358.10	360.00	6030
2016-10-20	354.40	359.40	354.00	357.50	5352
2016-10-21	355.70	357.20	352.50	355.70	3411
2016-10-24	355.00	356.20	349.30	353.10	4912
2016-10-25	373.70	377.56	363.11	363.90	12079
2016-10-26	363.10	365.80	358.50	361.60	3251
2016-10-27	368.00	369.50	359.70	359.70	21507
2016-10-28	353.70	354.80	345.80	351.80	8130
2016-10-31	346.50	348.10	341.40	343.30	6165
2016-11-01	342.20	343.45	337.00	340.30	7182
2016-11-02	341.10	341.49	335.30	340.10	5489
2016-11-03	343.40	344.37	339.90	343.70	13369
2016-11-04	342.00	348.40	341.50	346.70	6222
2016-11-07	350.00	356.90	349.75	356.60	3818
2016-11-08	356.10	364.20	354.80	360.80	5624
2016-11-09	350.70	367.80	350.10	366.40	22365
2016-11-10	361.60	370.50	359.00	368.50	14367
2016-11-11	366.70	368.50	363.00	367.90	8525
2016-11-14	366.00	367.20	360.00	363.90	6598
2016-11-15	367.00	369.40	363.54	364.80	9995
2016-11-16	364.90	365.40	360.00	360.80	8647
2016-11-17	362.50	367.20	362.30	365.10	3916
2016-11-18	362.10	363.40	359.05	359.40	4644
2016-11-21	359.00	366.60	359.00	366.20	4782
2016-11-22	361.70	362.70	356.70	360.30	7654
2016-11-23	350.50	359.40	345.60	358.40	7871
2016-11-25	360.30	364.50	358.90	364.50	1854
2016-11-28	360.40	362.10	359.00	360.30	5253
2016-11-29	358.60	367.20	358.60	366.10	7451
2016-11-30	363.40	367.40	362.80	365.20	12418
2016-12-01	356.30	363.50	355.10	358.50	14034
2016-12-02	358.50	361.05	355.60	356.50	5251
2016-12-05	363.20	368.80	362.00	363.80	2670
2016-12-06	367.20	367.90	361.40	364.70	4372
2016-12-07	365.20	367.00	360.60	361.80	4199
2016-12-08	361.80	367.40	355.90	367.10	2242
2016-12-09	366.70	369.50	364.80	365.40	3752
2016-12-12	367.50	371.90	367.20	369.00	5323
2016-12-13	369.30	369.60	366.60	368.00	4161
2016-12-14	364.10	367.20	362.00	362.60	3531
2016-12-15	363.30	364.10	359.60	363.70	3193
2016-12-16	361.60	364.60	358.10	361.60	6270
2016-12-19	363.00	363.00	352.20	353.80	7672
2016-12-20	352.40	356.50	352.40	355.00	2153
2016-12-21	353.90	354.00	350.00	350.00	2817
2016-12-22	351.30	355.45	346.80	347.30	5589
2016-12-23	348.90	352.40	348.05	350.80	4116
2016-12-27	350.60	351.00	346.90	346.90	3764
2016-12-28	347.10	347.10	342.00	342.00	1572
2016-12-29	345.90	347.30	343.50	344.00	4438
2016-12-30	347.90	352.10	346.60	351.30	11462
2017-01-03	351.10	353.10	344.20	347.30	4761
2017-01-04	350.80	351.00	344.20	344.90	12955
2017-01-05	358.50	358.80	347.50	349.90	17436
2017-01-06	351.20	351.20	348.40	350.70	20611
2017-01-09	351.30	352.95	349.05	350.90	4509
2017-01-10	354.30	355.50	349.60	352.50	6068
2017-01-11	357.50	357.50	347.10	349.60	8626
2017-01-12	344.10	350.00	342.81	348.80	9782
2017-01-13	350.80	355.80	349.40	354.30	18369
2017-01-17	356.60	356.60	347.10	348.30	4610
2017-01-18	345.40	347.30	336.40	340.10	8759
2017-01-19	338.30	340.10	332.90	334.10	8292
2017-01-20	338.30	343.70	336.90	341.50	3887
2017-01-23	342.00	345.20	341.20	341.80	4129
2017-01-24	343.90	349.20	341.20	347.90	6338
2017-01-25	346.40	347.60	343.50	346.20	2445
2017-01-26	348.00	349.90	345.20	347.20	3048
2017-01-27	347.80	359.00	347.50	355.80	7580
2017-01-30	350.50	354.80	347.40	347.80	11504
2017-01-31	338.00	346.22	332.60	345.20	13818
2017-02-01	341.60	344.50	340.30	344.50	4279
2017-02-02	341.90	344.70	339.30	339.30	3575
2017-02-03	336.00	338.20	334.00	334.20	27451
2017-02-06	333.50	339.00	333.15	334.60	4292
2017-02-07	335.90	342.50	334.20	339.00	3250
2017-02-08	334.00	335.20	331.00	332.40	3696
2017-02-09	335.00	340.80	333.90	335.40	6143
2017-02-10	337.00	340.80	334.10	339.40	3828
2017-02-13	342.30	342.30	338.25	340.90	2110
2017-02-14	336.70	346.10	335.80	345.00	5389
2017-02-15	338.80	346.80	338.31	345.40	4552
2017-02-16	345.80	348.90	343.30	346.50	2579
2017-02-17	352.40	366.40	352.40	365.45	9413
2017-02-21	365.00	366.20	357.60	357.80	13931
2017-02-22	360.40	367.60	360.30	360.80	9061
2017-02-23	363.70	364.40	359.70	361.70	5918
2017-02-24	355.80	358.10	351.10	357.80	4283
2017-02-27	351.90	363.40	351.20	361.60	19080
2017-02-28	364.90	368.70	362.30	364.30	6043
2017-03-01	365.30	368.60	363.80	364.40	11581
2017-03-02	366.90	367.80	363.60	365.00	7060
2017-03-03	364.30	368.00	363.41	365.30	5556
2017-03-06	375.10	375.10	366.60	368.80	11352
2017-03-07	367.40	367.40	356.71	358.60	6334
2017-03-08	356.50	370.20	356.40	369.60	20794
2017-03-09	362.90	372.00	362.80	368.00	14985
2017-03-10	371.30	371.30	365.40	369.70	5108
2017-03-13	372.30	372.50	363.60	366.20	11001
2017-03-14	364.40	364.50	356.30	358.80	3812
2017-03-15	349.20	359.90	345.20	355.70	7744
2017-03-16	363.50	363.50	353.15	353.40	5127
2017-03-17	350.40	352.40	348.50	348.80	8959
2017-03-20	355.00	360.40	352.70	354.20	10304
2017-03-21	357.30	359.23	347.70	349.50	6611
2017-03-22	346.00	349.40	342.70	348.20	7353
2017-03-23	345.60	349.10	345.00	347.00	6708
2017-03-24	347.00	352.50	346.00	352.40	5542
2017-03-27	345.20	349.42	343.89	349.10	3500
2017-03-28	350.00	350.70	346.85	348.20	5825
2017-03-29	344.00	348.00	343.30	346.00	6493
2017-03-30	348.70	349.95	345.40	348.70	8098
2017-03-31	344.60	353.80	344.50	352.20	10467
2017-04-03	344.50	350.30	343.50	347.60	6275
2017-04-04	344.90	350.10	344.60	347.20	2461
2017-04-05	344.00	344.80	342.00	342.80	17354
2017-04-06	337.30	337.70	334.70	336.80	11587
2017-04-07	332.10	335.50	331.05	333.10	5145
2017-04-10	331.00	334.50	328.30	330.30	4281
2017-04-11	327.40	329.00	324.40	328.00	5324
2017-04-12	324.20	326.60	323.00	325.00	7330
2017-04-13	324.10	327.90	324.10	326.80	3666
2017-04-17	328.60	329.79	325.00	326.90	2617
2017-04-18	322.80	327.40	318.70	326.00	7312
2017-04-19	326.20	329.20	322.70	324.00	6315
2017-04-20	329.40	332.40	326.60	330.80	5840
2017-04-21	328.00	328.20	323.20	326.20	3079
2017-04-24	339.30	339.60	334.70	336.90	4576
2017-04-25	349.60	352.10	346.50	347.40	8648
2017-04-26	348.00	348.98	345.70	346.10	5876
2017-04-27	351.80	354.09	349.29	350.20	6837
2017-04-28	356.00	356.30	350.10	353.30	3682
2017-05-01	353.60	358.20	351.50	352.30	3324
2017-05-02	359.80	359.80	353.40	354.70	5554
2017-05-03	350.40	350.60	347.30	348.00	2740
2017-05-04	351.20	352.10	347.80	349.10	3883
2017-05-05	352.30	354.80	352.10	353.70	7428
2017-05-08	353.10	357.70	349.25	350.50	7508
2017-05-09	358.40	359.00	351.70	354.30	7697
2017-05-10	356.40	357.00	349.20	353.70	15733
2017-05-11	356.20	356.70	348.80	350.10	3698
2017-05-12	353.60	354.40	347.20	348.00	8405
2017-05-15	356.60	356.80	349.80	350.00	9430
2017-05-16	358.70	360.50	352.40	353.00	16977
2017-05-17	356.10	356.70	342.60	342.90	15691
2017-05-18	341.30	345.60	340.50	343.20	8666
2017-05-19	351.50	355.80	346.30	347.70	12539
2017-05-22	351.50	351.80	339.40	340.40	8636
2017-05-23	345.90	345.90	341.30	343.30	7399
2017-05-24	345.70	349.80	341.50	343.20	7617
2017-05-25	343.90	344.90	334.60	337.20	5110
2017-05-26	338.90	339.30	330.90	332.50	7414
2017-05-30	338.90	338.90	329.00	331.90	14582
2017-05-31	335.90	337.50	330.90	332.00	12048
2017-06-01	343.10	345.00	340.20	341.50	30731
2017-06-02	354.60	354.90	347.70	349.00	22039
2017-06-05	347.40	349.40	343.10	343.60	8920
2017-06-06	339.50	341.00	330.90	333.10	14519
2017-06-07	328.90	331.50	326.50	330.10	7961
2017-06-08	328.20	330.30	322.50	325.50	8442
2017-06-09	327.00	330.70	326.00	328.60	4612
2017-06-12	330.50	331.60	323.90	326.60	4316
2017-06-13	330.70	331.00	326.10	329.60	6282
2017-06-14	331.70	332.38	324.00	327.40	4955
2017-06-15	327.40	328.70	323.40	326.60	6451
2017-06-16	330.30	332.60	328.30	329.70	8731
2017-06-19	332.50	333.90	330.90	332.80	10838
2017-06-20	335.80	344.40	333.90	342.60	39514
2017-06-21	344.80	351.90	344.20	349.40	22091
2017-06-22	355.10	363.40	355.00	358.70	15349
2017-06-23	368.10	369.80	364.90	369.10	24528
2017-06-26	368.10	368.50	357.60	360.50	13053
2017-06-27	359.60	359.60	350.20	350.80	11239
2017-06-28	353.00	359.30	351.10	354.70	6803
2017-06-29	352.40	352.40	347.70	350.70	8409
2017-06-30	350.00	359.10	348.80	357.10	7011
2017-07-03	345.80	356.60	345.20	355.70	21308
2017-07-05	345.30	355.80	343.95	355.10	13227
2017-07-06	350.90	360.00	349.85	360.00	12381
2017-07-07	360.60	380.70	359.61	380.70	21260
2017-07-10	371.10	376.50	369.00	375.30	17719
2017-07-11	372.70	384.10	372.10	380.20	14523
2017-07-12	392.00	403.00	391.00	401.20	14967
2017-07-13	395.30	395.60	391.30	394.90	10745
2017-07-14	413.00	415.00	409.20	412.10	16088
2017-07-17	411.40	412.35	404.10	406.40	7992
2017-07-18	412.00	418.50	408.10	415.20	31758
2017-07-19	423.20	436.90	423.00	432.40	23533
2017-07-20	439.10	449.50	435.90	442.00	17542
2017-07-21	440.50	442.00	435.95	438.00	11786
2017-07-24	441.00	446.50	439.70	442.40	9343
2017-07-25	447.20	448.20	435.60	438.30	7426
2017-07-26	441.20	442.70	435.10	439.00	10162
2017-07-27	443.20	443.20	429.60	433.20	5837
2017-07-28	433.00	442.40	432.40	438.20	6727
2017-07-31	449.20	450.60	441.60	445.40	11249
2017-08-01	439.60	440.80	432.10	439.10	12599
2017-08-02	443.40	458.30	436.50	451.60	16455
2017-08-03	459.20	459.80	451.20	456.50	13734
2017-08-04	449.00	457.00	445.30	455.30	7345
2017-08-07	450.70	463.30	450.48	461.70	13101
2017-08-08	452.40	458.80	445.86	446.30	7550
2017-08-09	434.70	444.70	432.00	443.60	9775
2017-08-10	433.60	434.50	427.90	431.80	9747
2017-08-11	425.00	432.00	423.60	432.00	9725
2017-08-14	426.90	430.50	423.30	428.70	8118
2017-08-15	432.60	432.60	426.95	429.00	6555
2017-08-16	434.10	438.00	431.40	434.30	8313
2017-08-17	434.10	440.10	432.00	435.50	13564
2017-08-18	431.00	439.40	429.30	435.70	19122
2017-08-21	436.50	438.80	431.85	436.90	13514
2017-08-22	437.10	443.10	435.50	442.60	7159
2017-08-23	450.40	460.00	450.40	457.60	17300
2017-08-24	451.20	454.75	444.00	444.00	39335
2017-08-25	448.10	450.10	444.05	447.00	25767
2017-08-28	447.30	447.30	439.00	443.30	13984
2017-08-29	440.00	443.52	437.30	440.40	11006
2017-08-30	438.80	441.50	434.20	439.30	14912
2017-08-31	441.50	446.10	436.90	441.60	22412
2017-09-01	446.00	447.00	441.60	446.20	21310
2017-09-05	455.70	461.60	438.70	443.60	36199
2017-09-06	449.40	449.40	426.20	432.80	23825
2017-09-07	432.20	436.50	427.20	433.90	14540
2017-09-08	434.60	444.50	434.60	438.10	12567
2017-09-11	439.90	441.90	434.40	438.50	13089
2017-09-12	437.40	440.84	434.30	439.70	14439
2017-09-13	435.40	442.50	432.50	440.30	5796
2017-09-14	436.40	441.80	434.60	438.30	4026
2017-09-15	434.60	434.60	424.20	432.60	16154
2017-09-18	427.00	432.80	426.90	431.10	13254
2017-09-19	432.10	434.00	430.20	432.40	11802
2017-09-20	435.00	442.10	432.80	440.90	19192
2017-09-21	437.40	441.50	433.80	434.30	21445
2017-09-22	439.40	442.50	432.80	434.10	25296
2017-09-25	435.00	435.50	429.50	431.30	32835
2017-09-26	421.50	425.30	404.70	405.30	41959
2017-09-27	397.60	405.40	395.30	396.20	62111
2017-09-28	413.40	426.00	407.80	423.00	24082
2017-09-29	418.70	424.50	415.20	424.40	17279
2017-10-02	428.90	448.00	427.20	447.60	34684
2017-10-03	446.00	449.00	441.20	442.60	13513
2017-10-04	444.30	461.10	444.30	459.40	39399
2017-10-05	454.70	463.50	454.40	461.70	25684
2017-10-06	467.20	481.10	465.90	479.20	28869
2017-10-09	473.10	474.70	465.50	465.80	18894
2017-10-10	476.40	481.00	472.30	477.90	22431
2017-10-11	481.80	505.70	480.30	493.60	30730
2017-10-12	500.00	500.30	481.10	486.10	63886
2017-10-13	490.80	490.90	474.40	474.80	27572
2017-10-16	480.80	488.70	472.35	480.00	31592
2017-10-17	476.20	496.90	476.20	493.50	20616
2017-10-18	489.60	489.60	476.45	478.90	12580
2017-10-19	478.20	478.60	469.60	471.50	18868
2017-10-20	489.10	489.30	478.60	480.70	86558
2017-10-23	243.70	284.90	223.30	283.20	1314803
2017-10-24	262.10	279.05	261.50	270.20	304027
2017-10-25	266.60	270.00	255.30	257.10	77478
2017-10-26	247.20	251.30	237.80	244.50	103486
2017-10-27	239.10	240.80	234.50	237.20	50273
2017-10-30	234.60	234.60	219.40	224.20	71389
2017-10-31	229.60	235.80	225.00	234.20	66835
2017-11-01	241.50	242.60	233.50	234.30	35496
2017-11-02	230.40	233.60	228.30	232.50	19395
2017-11-03	228.70	234.20	227.20	232.20	15840
2017-11-06	231.80	234.20	228.20	229.90	13857
2017-11-07	225.00	227.30	223.50	226.60	14302
2017-11-08	223.70	225.60	220.40	220.50	15334
2017-11-09	221.30	225.40	218.40	224.10	17485
2017-11-10	223.00	225.00	220.80	224.90	9378
2017-11-13	220.90	223.00	217.60	219.40	14998
2017-11-14	217.80	230.30	215.10	227.50	58008
2017-11-15	220.00	224.70	218.80	223.40	25419
2017-11-16	220.70	229.40	219.80	228.00	25637
2017-11-17	225.50	236.40	224.70	234.30	42139
2017-11-20	251.20	260.80	238.30	260.00	115885
2017-11-21	248.80	251.70	240.00	244.20	39145
2017-11-22	243.70	248.40	242.30	247.00	14531
2017-11-24	250.10	250.10	244.90	245.70	6052
2017-11-27	242.80	243.10	240.20	240.30	15100
2017-11-28	238.10	238.45	230.01	235.00	20974
2017-11-29	230.00	231.10	224.00	225.00	19787
2017-11-30	223.70	229.50	221.30	228.40	25532
2017-12-01	223.00	223.50	219.00	222.20	18987
2017-12-04	219.70	220.50	215.45	217.40	19810
2017-12-05	214.20	214.90	209.50	210.20	16426
2017-12-06	212.60	212.80	205.80	209.00	19455
2017-12-07	212.00	214.90	210.40	212.30	14259
2017-12-08	212.40	217.40	211.20	214.60	18123
2017-12-11	216.30	216.90	212.50	213.00	19741
2017-12-12	214.60	214.90	208.90	212.10	19997
2017-12-13	209.10	215.30	207.00	214.10	15447
2017-12-14	217.90	219.00	211.25	217.00	16128
2017-12-15	214.70	219.70	212.70	219.30	20210
2017-12-18	215.80	224.90	215.30	221.20	19069
2017-12-19	225.40	228.22	220.50	221.70	23342
2017-12-20	238.90	242.00	234.90	237.90	27771
2017-12-21	239.60	241.80	235.90	237.50	12061
2017-12-22	237.30	237.90	229.90	233.90	12141
2017-12-26	234.30	239.50	232.70	238.70	8249
2017-12-27	242.40	243.80	238.71	240.10	9603
2017-12-28	244.90	247.10	240.60	244.30	20849
2017-12-29	250.00	251.80	245.60	246.00	11237
2018-01-02	251.60	254.70	249.00	254.60	16682
2018-01-03	259.40	263.30	256.20	260.40	25206
2018-01-04	269.20	269.80	256.70	262.80	17037
2018-01-05	263.00	266.00	261.10	265.10	12827
2018-01-08	266.40	266.40	257.80	260.80	10398
2018-01-09	260.70	266.00	258.10	266.00	18263
2018-01-10	269.10	269.10	264.30	266.00	11593
2018-01-11	264.40	268.50	262.40	263.90	8191
2018-01-12	265.00	266.50	261.90	262.90	8888
2018-01-16	263.00	263.89	245.10	247.90	21491
2018-01-17	254.00	254.00	243.10	245.40	17667
2018-01-18	245.90	252.10	241.60	249.80	11363
2018-01-19	253.90	254.00	249.80	250.50	17400
2018-01-22	252.00	263.40	252.00	263.10	12980
2018-01-23	260.30	262.40	257.30	260.50	9802
2018-01-24	256.10	256.90	246.10	253.90	14197
2018-01-25	253.20	257.60	252.20	253.70	13383
2018-01-26	254.80	254.80	249.00	250.00	6621
2018-01-29	247.70	248.80	244.30	246.20	8323
2018-01-30	243.40	243.40	233.00	234.50	15505
2018-01-31	240.00	242.40	228.20	231.60	25196
2018-02-01	229.30	234.10	226.90	232.00	38722
2018-02-02	229.50	229.70	225.31	226.40	18150
2018-02-05	221.80	223.30	215.00	219.10	24023
2018-02-06	207.80	222.90	206.70	221.90	37694
2018-02-07	216.90	221.90	210.00	220.60	36155
2018-02-08	221.60	223.80	210.60	211.10	17996
2018-02-09	210.30	213.40	200.75	212.50	31420
2018-02-12	211.60	216.45	207.90	209.60	29971
2018-02-13	206.70	209.80	202.30	208.60	18586
2018-02-14	265.00	268.50	251.00	262.30	351807
2018-02-15	262.50	268.90	258.90	261.50	33884
2018-02-16	261.30	261.30	254.40	258.60	33056
2018-02-20	238.50	262.60	237.95	250.30	148877
2018-02-21	247.60	251.40	244.90	245.10	45173
2018-02-22	241.10	242.55	229.40	234.10	41244
2018-02-23	231.40	232.10	222.60	230.20	25740
2018-02-26	227.60	227.80	222.90	224.50	12734
2018-02-27	227.90	227.90	207.50	215.70	78911
2018-02-28	212.10	216.20	209.40	213.60	30988
2018-03-01	210.20	219.80	207.60	215.10	39199
2018-03-02	211.50	220.70	208.50	218.40	41988
2018-03-05	216.30	222.30	215.70	219.90	70134
2018-03-06	219.10	226.55	218.30	223.60	21144
2018-03-07	219.00	225.20	217.50	224.50	28113
2018-03-08	221.90	228.40	220.20	225.70	33063
2018-03-09	225.00	227.40	221.90	225.10	20254
2018-03-12	226.30	233.50	225.40	231.10	29125
2018-03-13	230.60	232.80	229.30	230.00	24720
2018-03-14	225.80	230.10	223.10	224.80	15050
2018-03-15	223.70	224.90	215.90	216.70	14829
2018-03-16	219.00	224.90	218.20	219.60	12407
2018-03-19	230.30	230.90	221.00	226.10	26466
2018-03-20	225.10	226.70	217.90	220.10	10767
2018-03-21	216.50	222.10	216.40	218.80	94703
2018-03-22	224.20	230.70	218.30	227.70	50968
2018-03-23	225.90	227.70	219.50	220.10	24625
2018-03-26	221.90	228.90	221.70	227.10	13270
2018-03-27	238.80	239.00	226.80	229.40	41720
2018-03-28	232.60	235.30	229.20	234.10	22437
2018-03-29	235.70	240.00	230.70	230.70	13098
2018-04-02	231.50	233.05	222.80	227.60	17708
2018-04-03	233.40	236.80	229.60	234.10	25913
2018-04-04	231.00	238.60	230.90	237.70	19511
2018-04-05	237.60	240.60	235.40	239.20	18236
2018-04-06	238.90	240.60	235.20	238.10	12158
2018-04-09	238.60	248.00	237.00	243.50	21011
2018-04-10	243.80	245.00	239.10	240.70	8995
2018-04-11	243.00	243.70	238.37	241.40	15391
2018-04-12	243.10	243.10	237.10	240.30	9203
2018-04-13	241.00	241.00	233.10	234.40	10512
2018-04-16	237.90	242.80	236.70	241.10	10628
2018-04-17	239.20	243.00	239.00	239.40	8604
2018-04-18	244.40	245.40	238.60	240.30	13761
2018-04-19	244.20	245.90	241.00	241.60	10461
2018-04-20	240.50	241.30	235.20	237.50	6403
2018-04-23	235.20	236.20	231.20	232.80	10507
2018-04-24	233.90	234.50	222.60	227.60	9601
2018-04-25	223.60	224.80	218.30	220.70	11764
2018-04-26	222.00	222.80	217.20	218.30	9825
2018-04-27	228.60	228.70	221.40	222.50	25916
2018-04-30	225.10	226.50	219.40	219.50	11788
2018-05-01	218.10	219.00	210.30	214.50	18868
2018-05-02	220.00	226.00	220.00	222.90	63472
2018-05-03	225.50	226.60	222.30	225.20	9159
2018-05-04	222.90	228.90	222.90	227.40	13535
2018-05-07	227.40	231.00	227.10	230.90	4810
2018-05-08	228.20	230.90	226.99	229.40	10736
2018-05-09	230.20	234.50	228.25	232.00	7296
2018-05-10	231.40	233.30	229.50	231.20	7101
2018-05-11	231.50	237.50	230.70	235.90	7274
2018-05-14	236.60	241.60	236.50	241.10	10507
2018-05-15	239.60	246.70	237.70	246.40	15411
2018-05-16	242.80	251.80	242.50	249.40	15163
2018-05-17	251.60	252.60	247.30	247.90	8869
2018-05-18	248.10	249.85	245.65	246.80	8533
2018-05-21	248.50	248.80	237.00	239.30	11463
2018-05-22	245.30	246.20	240.15	241.00	6741
2018-05-23	242.60	245.31	242.40	243.40	4522
2018-05-24	242.10	242.50	238.10	240.10	9129
2018-05-25	239.30	241.00	237.70	238.70	6246
2018-05-29	232.60	235.00	227.90	230.30	10560
2018-05-30	233.00	235.40	231.80	233.00	4992
2018-05-31	230.00	230.00	220.30	225.00	12728
2018-06-01	223.70	224.17	220.30	221.90	8015
2018-06-04	222.80	222.80	218.40	219.20	5819
2018-06-05	218.30	222.60	218.10	220.10	6328
2018-06-06	218.50	219.65	214.30	218.00	5116
2018-06-07	219.00	219.00	211.90	212.80	6574
2018-06-08	213.40	214.90	210.60	213.80	14848
2018-06-11	214.50	214.99	211.30	214.30	6768
2018-06-12	214.80	215.70	212.10	213.20	4802
2018-06-13	213.80	214.10	209.30	210.40	4470
2018-06-14	211.60	211.60	207.80	208.90	3450
2018-06-15	209.00	209.00	202.50	202.90	19047
2018-06-18	201.40	208.15	201.00	206.30	11793
2018-06-19	200.60	204.30	200.00	203.60	10971
2018-06-20	202.20	204.30	200.70	203.60	9921
2018-06-21	200.60	201.20	195.40	196.50	33980
2018-06-22	200.80	204.30	197.60	202.50	16537
2018-06-25	201.10	201.10	196.70	199.10	10384
2018-06-26	193.10	197.40	190.00	196.70	27777
2018-06-27	197.20	198.40	190.40	191.70	15664
2018-06-28	191.60	194.30	184.30	186.00	24450
2018-06-29	193.10	194.40	191.00	192.90	14645
2018-07-02	189.20	192.00	188.00	189.30	5818
2018-07-03	190.70	193.30	189.70	192.20	1770
2018-07-05	194.10	195.40	190.90	192.80	7180
2018-07-06	197.10	201.90	197.10	201.00	8259
2018-07-09	201.40	203.40	198.90	199.80	8595
2018-07-10	204.40	204.80	199.20	200.00	9199
2018-07-11	196.70	199.30	196.35	197.70	4863
2018-07-12	199.10	199.10	195.50	198.10	6342
2018-07-13	195.30	195.60	192.80	194.50	5780
2018-07-16	192.90	192.90	186.00	187.10	6366
2018-07-17	184.70	185.20	180.20	180.60	10673
2018-07-18	181.00	181.80	178.60	181.80	28139
2018-07-19	177.20	178.80	172.50	173.30	16352
2018-07-20	174.50	176.70	172.70	172.90	3865
2018-07-23	172.30	172.30	168.10	168.10	6597
2018-07-24	168.90	171.60	166.50	170.10	24205
2018-07-25	169.40	174.40	168.80	173.80	8900
2018-07-26	170.40	177.30	167.30	176.60	18292
2018-07-27	171.50	182.90	171.20	179.60	20738
2018-07-30	175.10	179.60	174.90	177.00	18045
2018-07-31	175.10	182.90	174.50	180.30	17523
2018-08-01	178.70	181.80	177.90	180.00	15047
2018-08-02	176.70	181.00	176.60	179.90	14864
2018-08-03	178.60	180.50	177.80	179.00	32857
2018-08-06	174.90	178.00	174.00	176.40	9181
2018-08-07	176.30	183.00	175.40	180.30	18596
2018-08-08	179.70	181.90	178.78	180.00	7130
2018-08-09	181.30	187.60	181.30	183.10	10871
2018-08-10	181.60	185.40	181.00	183.70	8642
2018-08-13	183.40	193.70	183.10	190.00	13566
2018-08-14	191.40	194.30	190.10	191.90	8412
2018-08-15	186.70	189.60	181.60	183.20	36120
2018-08-16	178.10	185.50	176.50	183.90	19624
2018-08-17	183.30	189.10	183.00	188.00	18598
2018-08-20	189.70	196.00	189.20	192.70	14812
2018-08-21	203.80	209.60	203.80	206.30	27686
2018-08-22	216.80	217.60	205.20	208.00	30130
2018-08-23	213.50	215.00	210.20	212.80	26128
2018-08-24	215.00	219.90	212.10	213.90	17791
2018-08-27	218.50	222.40	217.90	219.00	19400
2018-08-28	220.00	221.30	216.70	220.90	17970
2018-08-29	219.10	223.40	219.10	222.70	15024
2018-08-30	221.80	223.40	220.60	222.40	10075
2018-08-31	222.70	228.00	221.00	222.40	19086
2018-09-04	222.00	222.00	215.10	215.50	20590
2018-09-05	213.40	217.40	211.20	216.40	12085
2018-09-06	214.40	216.80	213.50	214.50	8039
2018-09-07	213.00	220.60	212.95	218.80	6710
2018-09-10	227.60	228.00	222.00	222.70	9891
2018-09-11	223.40	224.60	218.50	221.30	11395
2018-09-12	230.80	235.10	229.00	232.00	18859
2018-09-13	235.00	236.30	232.70	235.30	11340
2018-09-14	242.50	244.90	237.00	238.10	14990
2018-09-17	237.90	241.90	237.25	240.20	8246
2018-09-18	239.30	243.60	238.10	241.80	8051
2018-09-19	237.90	242.40	237.00	240.30	7261
2018-09-20	241.60	243.50	240.50	241.60	7324
2018-09-21	256.90	257.70	244.00	245.80	15072
2018-09-24	245.20	245.45	240.90	241.60	9674
2018-09-25	239.30	240.40	236.80	238.20	13365
2018-09-26	236.90	238.10	235.10	235.20	25286
2018-09-27	234.90	236.90	231.30	231.70	12602
2018-09-28	228.10	228.60	223.00	224.60	13326
2018-10-01	223.30	223.30	215.70	218.50	9207
2018-10-02	216.30	217.30	209.50	212.10	9524
2018-10-03	212.10	213.40	209.30	210.00	12847
2018-10-04	205.20	205.40	199.00	202.20	19318
2018-10-05	196.20	197.30	190.00	191.40	20475
2018-10-08	184.10	185.80	180.65	184.80	18990
2018-10-09	180.40	184.60	179.40	180.80	8247
2018-10-10	179.00	179.00	175.10	175.30	11959
2018-10-11	182.60	189.10	181.20	185.50	20920
2018-10-12	187.70	187.70	180.50	184.10	12343
2018-10-15	185.10	186.40	181.10	184.30	17999
2018-10-16	191.90	194.60	191.30	192.90	12731
2018-10-17	197.70	197.70	192.90	194.20	7442
2018-10-18	194.70	195.90	187.40	190.60	7084
2018-10-19	191.50	193.08	187.50	189.10	7452
2018-10-22	192.10	193.20	186.60	186.80	12404
2018-10-23	177.80	184.20	177.20	183.10	11949
2018-10-24	183.10	184.30	177.40	180.40	24990
2018-10-25	182.20	184.90	180.50	181.60	9281
2018-10-26	182.00	186.30	179.70	183.00	8482
2018-10-29	187.60	189.20	181.10	185.80	12816
2018-10-30	180.90	182.85	179.30	182.10	17425
2018-10-31	186.70	188.20	183.00	184.40	14860
2018-11-01	189.00	191.60	187.32	190.40	17732
2018-11-02	194.30	196.80	191.90	196.40	7191
2018-11-05	196.20	196.20	190.20	191.40	4977
2018-11-06	192.40	194.00	191.80	194.00	5655
2018-11-07	196.00	201.00	195.60	200.30	6497
2018-11-08	194.90	200.00	194.50	200.00	12212
2018-11-09	195.80	196.20	189.90	192.00	9722
2018-11-12	182.00	182.00	174.30	177.00	20210
2018-11-13	168.70	172.50	165.10	165.30	27779
2018-11-14	168.30	169.70	161.50	163.70	13684
2018-11-15	161.80	166.80	160.30	163.50	23173
2018-11-16	162.10	167.90	161.50	166.70	26334
2018-11-19	161.10	161.20	156.30	160.80	17168
2018-11-20	155.70	157.15	152.20	154.50	8762
2018-11-21	155.70	158.10	153.60	154.00	15188
2018-11-23	149.10	152.50	147.60	149.30	27509
2018-11-26	150.90	153.20	148.90	153.00	9594
2018-11-27	151.70	151.80	149.30	151.30	3341
2018-11-28	155.40	156.40	153.40	156.40	8291
2018-11-29	156.60	158.00	154.55	154.80	6086
2018-11-30	151.10	151.10	148.50	151.00	7892
2018-12-03	153.40	154.60	151.50	151.60	10425
2018-12-04	153.10	154.00	145.70	145.70	5788
2018-12-06	142.20	145.70	139.40	145.30	10939
2018-12-07	144.00	145.30	141.80	142.90	10887
2018-12-10	139.10	142.20	135.10	139.60	16943
2018-12-11	144.90	145.50	142.00	143.90	9703
2018-12-12	156.90	161.90	155.00	155.60	24638
2018-12-13	160.20	161.20	152.50	153.80	26523
2018-12-14	150.00	153.70	145.60	152.60	31436
2018-12-17	150.00	153.30	146.20	147.60	21820
2018-12-18	150.60	151.82	145.60	146.90	24462
2018-12-19	146.30	148.80	138.50	141.50	24330
2018-12-20	48.90	64.00	36.00	57.60	1662327
2018-12-21	55.00	67.00	47.00	67.00	682727
2018-12-24	54.50	64.40	54.50	57.80	129267
2018-12-26	57.80	62.40	54.50	60.50	158163
2018-12-27	63.50	64.00	58.20	61.20	153758
2018-12-28	61.80	62.50	56.50	57.50	92273
2018-12-31	58.60	65.10	57.50	64.20	63255
2019-01-02	61.50	72.40	61.20	69.90	92358
2019-01-03	79.40	79.60	70.60	74.30	185186
2019-01-04	79.20	80.00	74.40	77.50	132803
2019-01-07	76.00	76.90	71.90	73.80	43490
2019-01-08	75.30	75.80	71.80	72.70	36690
2019-01-09	75.00	76.95	73.90	76.70	32762
2019-01-10	78.00	82.00	77.90	80.00	36497
2019-01-11	79.60	81.10	77.70	79.70	16629
2019-01-14	83.20	84.10	79.00	79.20	20894
2019-01-15	80.60	80.80	78.90	79.20	18195
2019-01-16	78.30	79.00	72.60	73.90	32009
2019-01-17	70.40	73.50	69.60	72.80	16709
2019-01-18	70.70	71.70	69.80	70.80	17272
2019-01-22	66.10	66.70	64.10	65.70	36549
2019-01-23	59.60	61.00	57.70	58.10	55317
2019-01-24	60.40	61.00	59.10	59.20	10400
2019-01-25	61.90	63.40	60.80	62.60	25274
2019-01-28	62.00	62.61	60.80	61.80	14580
2019-01-29	61.90	64.90	61.70	64.30	47371
2019-01-30	64.10	67.40	63.70	66.90	24205
2019-01-31	64.10	68.90	64.00	67.50	29600
2019-02-01	66.50	70.30	66.30	70.00	34426
2019-02-04	69.20	70.80	69.00	70.40	14604
2019-02-05	68.80	71.05	68.50	70.70	33282
2019-02-06	70.20	72.50	69.80	70.60	36633
2019-02-07	67.80	70.40	67.60	70.00	36557
2019-02-08	68.00	69.70	67.90	69.10	32661
2019-02-11	67.80	70.30	67.50	70.30	44669
2019-02-12	70.80	71.50	69.70	71.10	55184
2019-02-13	70.20	71.00	69.90	70.50	25614
2019-02-14	75.50	80.60	74.20	78.60	151720
2019-02-15	77.70	77.80	75.50	75.70	24684
2019-02-19	73.90	77.70	73.60	75.80	35925
2019-02-20	82.20	84.20	80.60	83.00	63680
2019-02-21	81.70	82.00	78.90	79.70	17342
2019-02-22	73.50	78.90	71.70	77.90	77596
2019-02-25	77.00	79.70	77.00	79.20	42051
2019-02-26	78.70	79.00	75.80	75.90	16431
2019-02-27	77.10	82.00	75.90	79.20	31312
2019-02-28	80.90	81.60	78.20	81.40	36009
2019-03-01	81.40	85.50	81.25	84.90	32447
2019-03-04	85.40	91.40	85.10	90.40	66681
2019-03-05	94.90	101.20	87.60	93.70	118419
2019-03-06	87.50	89.20	82.10	84.00	46008
2019-03-07	86.70	87.10	84.60	85.00	23714
2019-03-08	85.00	85.40	82.50	83.60	15763
2019-03-11	85.50	86.10	84.40	85.80	20614
2019-03-12	86.20	86.80	84.90	85.20	33155
2019-03-13	86.00	86.70	84.60	86.30	22370
2019-03-14	85.00	85.60	81.30	82.20	22091
2019-03-15	84.20	84.30	81.70	82.40	17389
2019-03-18	82.60	82.65	80.50	81.80	13902
2019-03-19	80.50	85.70	80.30	84.70	35496
2019-03-20	84.00	84.10	81.10	81.70	14028
2019-03-21	80.30	82.40	79.10	81.70	23227
2019-03-22	77.80	78.80	76.30	76.40	27360
2019-03-25	74.30	75.80	71.60	74.50	21654
2019-03-26	73.90	77.10	73.90	76.40	19663
2019-03-27	76.30	76.30	72.70	74.70	21094
2019-03-28	74.30	75.40	73.40	74.40	12408
2019-03-29	75.20	77.30	74.50	77.10	21004
2019-04-01	76.60	77.30	74.40	75.80	11134
2019-04-02	75.90	77.80	75.50	77.00	3411
2019-04-03	77.20	79.80	76.99	78.40	11524
2019-04-04	79.40	91.30	79.20	87.60	194435
2019-04-05	86.10	88.50	85.70	88.10	31014
2019-04-08	92.40	94.50	90.70	92.30	27352
2019-04-09	91.20	91.20	89.50	90.10	21799
2019-04-10	89.50	91.30	89.50	90.90	13766
2019-04-11	91.10	91.20	89.80	90.40	12437
2019-04-12	91.50	93.00	90.50	92.50	26819
2019-04-15	93.00	93.30	89.90	90.40	18818
2019-04-16	91.70	92.40	89.70	90.40	93540
2019-04-17	90.90	90.90	88.80	89.60	15646
2019-04-18	89.10	89.20	86.80	87.60	8746
2019-04-22	87.60	88.72	86.40	86.80	3582
2019-04-23	90.00	92.90	89.60	91.00	20974
2019-04-24	96.00	96.60	92.90	93.50	31354
2019-04-25	95.00	97.10	94.50	95.50	31182
2019-04-26	100.20	101.20	96.90	100.00	27838
2019-04-29	103.40	103.70	99.30	99.50	42870
2019-04-30	98.60	98.80	96.50	97.50	15186
2019-05-01	98.50	98.50	95.00	95.60	7131
2019-05-02	96.70	97.90	95.40	97.00	8301
2019-05-03	98.30	99.00	96.90	97.90	13705
2019-05-06	96.00	97.85	96.00	97.20	13634
2019-05-07	98.40	98.40	94.50	95.10	10501
2019-05-08	96.00	97.00	93.30	93.90	17718
2019-05-09	93.20	93.80	91.00	92.10	19307
2019-05-10	92.10	92.40	89.30	89.90	13997
2019-05-13	88.40	88.60	85.30	85.30	17976
2019-05-14	91.30	92.60	89.70	89.90	19334
2019-05-15	91.10	93.90	90.45	93.10	14691
2019-05-16	95.90	96.20	93.30	94.10	10299
2019-05-17	93.40	94.20	91.00	91.90	15720
2019-05-20	90.00	91.00	89.40	89.70	7113
2019-05-21	91.80	93.70	91.00	93.50	19184
2019-05-22	95.10	95.60	92.80	93.30	15040
2019-05-23	91.90	92.10	89.50	90.00	8336
2019-05-24	92.00	92.33	89.80	91.20	4086
2019-05-28	96.00	96.60	94.00	94.00	23437
2019-05-29	94.00	94.43	91.60	92.00	17883
2019-05-30	93.00	93.10	91.00	91.60	19521
2019-05-31	91.70	93.40	88.80	90.20	28429
2019-06-03	92.50	94.00	89.81	91.00	26149
2019-06-04	95.90	95.90	91.00	91.50	25147
2019-06-05	94.10	94.60	91.20	92.50	36701
2019-06-06	94.90	95.00	91.00	91.50	33011
2019-06-07	92.70	92.80	91.10	91.30	51622
2019-06-10	91.80	94.40	89.80	89.80	23965
2019-06-11	90.80	90.80	86.98	87.70	57918
2019-06-12	86.80	86.80	82.45	84.00	24756
2019-06-13	83.90	85.10	82.80	83.60	12548
2019-06-14	82.90	82.90	79.90	80.30	30920
2019-06-17	83.10	83.10	81.00	81.50	35393
2019-06-18	84.00	85.30	83.30	84.50	22989
2019-06-19	84.80	85.50	82.90	84.40	13871
2019-06-20	87.10	87.40	83.20	84.10	20322
2019-06-21	83.90	84.40	82.80	83.50	13555
2019-06-24	84.50	84.80	82.40	83.20	18132
2019-06-25	83.90	84.00	81.10	81.50	10084
2019-06-26	83.10	83.10	79.50	80.50	23554
2019-06-27	81.80	82.20	79.60	79.70	21231
2019-06-28	84.20	84.70	81.30	82.20	41626
2019-07-01	86.00	87.00	85.20	86.70	15668
2019-07-02	87.70	88.40	85.00	87.10	24930
2019-07-03	90.10	96.30	89.99	94.40	27958
2019-07-05	109.50	111.29	99.10	104.00	171718
2019-07-08	105.50	106.20	102.10	104.20	38159
2019-07-09	103.90	107.00	103.90	106.30	27453
2019-07-10	108.90	109.80	105.55	107.20	22918
2019-07-11	108.30	109.10	106.00	106.50	36472
2019-07-12	105.50	106.20	101.30	104.20	47155
2019-07-15	103.70	104.90	102.20	103.00	22294
2019-07-16	101.90	102.70	99.00	100.10	22603
2019-07-17	98.10	100.10	97.00	98.80	10290
2019-07-18	97.70	101.30	97.10	100.50	15894
2019-07-19	100.50	100.70	99.00	99.50	4855
2019-07-22	99.40	100.30	97.60	98.60	7789
2019-07-23	100.50	101.90	99.70	100.20	10732
2019-07-24	101.30	101.80	99.70	101.00	10863
2019-07-25	101.20	101.70	96.60	97.80	29783
2019-07-26	98.60	99.60	96.70	97.30	30889
2019-07-29	98.80	99.11	96.60	97.00	12490
2019-07-30	95.80	96.30	93.60	96.30	20199
2019-07-31	96.90	98.25	93.60	94.70	12588
2019-08-01	98.10	98.10	94.50	96.10	20353
2019-08-02	93.90	94.10	90.90	91.20	13448
2019-08-05	89.90	90.00	86.70	87.00	16975
2019-08-06	87.70	89.70	87.00	89.50	16353
2019-08-07	88.90	91.50	88.30	91.40	6070
2019-08-08	104.90	105.50	98.00	100.10	71912
2019-08-09	98.00	98.70	95.79	96.90	21764
2019-08-12	94.90	95.50	92.20	92.70	10380
2019-08-13	91.70	94.60	91.10	94.10	8017
2019-08-14	92.40	93.00	89.70	90.30	10592
2019-08-15	89.40	89.60	87.10	87.70	11340
2019-08-16	87.80	90.40	87.70	89.80	5991
2019-08-19	91.80	92.37	90.70	91.60	4349
2019-08-20	93.70	96.40	92.80	93.50	23353
2019-08-21	95.80	96.80	93.80	94.40	16763
2019-08-22	94.40	94.50	92.60	93.70	10219
2019-08-23	93.70	95.20	91.25	91.50	6241
2019-08-26	94.10	94.50	91.30	91.90	5338
2019-08-27	92.50	92.60	89.80	90.70	5526
2019-08-28	89.30	90.50	88.20	88.90	5933
2019-08-29	91.80	92.20	90.70	91.10	10389
2019-08-30	92.30	92.30	90.50	91.00	5476
2019-09-03	91.50	91.80	89.90	90.50	8078
2019-09-04	92.80	95.00	92.30	94.20	9500
2019-09-05	98.40	99.40	97.40	99.40	10045
2019-09-06	99.90	102.90	99.90	102.20	14779
2019-09-09	99.90	99.90	94.60	94.90	16785
2019-09-10	89.80	97.40	89.30	97.10	27108
2019-09-11	95.00	98.60	95.00	98.30	30498
2019-09-12	97.10	97.80	95.30	95.90	10718
2019-09-13	99.50	104.00	97.90	102.50	73171
2019-09-16	103.50	104.00	97.80	98.00	20284
2019-09-17	97.70	97.70	94.80	95.50	10198
2019-09-18	95.10	96.70	93.90	96.00	11980
2019-09-19	99.10	99.40	95.60	96.30	17301
2019-09-20	97.00	98.40	93.70	94.60	31733
2019-09-23	94.30	94.90	89.80	91.60	19801
2019-09-24	92.30	92.50	88.70	88.80	16625
2019-09-25	88.60	91.10	87.48	90.40	17388
2019-09-26	88.70	89.50	88.20	88.30	9815
2019-09-27	87.50	87.90	85.20	85.70	23817
2019-09-30	85.60	86.40	84.70	86.00	13580
2019-10-01	86.40	87.00	84.40	85.40	15667
2019-10-02	83.70	85.60	82.30	85.00	42913
2019-10-03	85.90	88.40	83.90	87.20	26764
2019-10-04	88.50	104.90	87.50	89.10	120247
2019-10-07	85.00	86.30	81.30	82.20	84415
2019-10-08	78.20	79.03	73.00	73.50	43320
2019-10-09	71.80	73.40	67.50	67.90	293459
2019-10-10	69.00	69.20	66.90	68.10	103956
2019-10-11	68.30	68.80	66.40	67.50	55593
2019-10-14	66.70	72.00	66.30	70.80	96736
2019-10-15	71.70	76.70	71.40	76.30	76836
2019-10-16	79.60	82.28	78.70	80.60	78995
2019-10-17	80.10	80.60	77.50	78.60	52342
2019-10-18	76.10	76.80	73.90	75.70	20668
2019-10-21	74.60	75.20	73.60	74.60	19040
2019-10-22	73.20	74.20	71.80	72.10	18605
2019-10-23	71.00	72.00	69.90	70.40	18367
2019-10-24	70.50	71.50	69.50	71.20	18601
2019-10-25	69.80	71.35	69.70	71.10	26881
2019-10-28	71.90	72.90	71.90	72.90	349262
2019-10-29	72.40	75.80	72.40	73.80	22643
2019-10-30	74.40	74.80	73.20	74.00	16730
2019-10-31	73.40	73.50	69.95	71.50	28576
2019-11-01	71.80	73.30	71.60	72.90	20444
2019-11-04	74.60	75.10	73.30	73.90	12783
2019-11-05	73.30	74.40	72.60	74.20	19943
2019-11-06	73.90	74.75	73.10	74.50	61932
2019-11-07	74.30	75.80	73.90	74.50	23192
2019-11-08	73.90	77.30	73.90	76.30	15419
2019-11-11	76.60	77.10	75.40	76.60	13430
2019-11-12	75.90	77.10	74.40	74.80	10583
2019-11-13	74.30	76.30	74.30	74.90	15752
2019-11-14	74.80	74.80	73.40	73.90	10555
2019-11-15	73.60	77.60	73.50	76.80	27085
2019-11-18	76.40	77.00	73.20	73.50	31652
2019-11-19	73.70	75.00	73.70	73.80	12966
2019-11-20	73.10	76.00	73.10	74.50	25875
2019-11-21	74.90	74.90	72.00	72.20	57366
2019-11-22	74.20	74.30	69.50	70.00	60837
2019-11-25	70.20	74.40	70.00	74.40	38997
2019-11-26	75.00	78.50	74.50	78.10	61810
2019-11-27	76.50	80.40	76.30	77.10	73566
2019-11-29	76.50	78.30	76.10	78.00	14429
2019-12-02	76.50	77.65	75.60	77.10	41707
2019-12-03	76.20	77.30	75.30	75.40	23045
2019-12-04	80.30	80.70	78.75	79.50	22140
2019-12-05	79.70	80.00	77.60	78.00	18088
2019-12-06	78.50	79.80	77.90	78.50	14758
2019-12-09	78.70	79.80	77.40	78.70	22561
2019-12-10	78.50	79.40	77.40	78.00	27799
2019-12-11	79.10	81.30	78.80	80.90	36261
2019-12-12	84.10	86.00	83.20	85.40	18904
2019-12-13	84.20	86.50	83.40	85.50	25631
2019-12-16	90.20	90.25	86.40	87.10	46223
2019-12-17	87.60	89.45	86.20	89.20	27796
2019-12-18	88.10	90.30	87.50	89.90	35664
2019-12-19	90.30	95.40	89.70	94.20	32468
2019-12-20	96.70	98.10	93.80	95.90	69637
2019-12-23	97.60	101.90	96.40	100.20	30359
2019-12-24	101.90	103.50	101.30	101.90	9847
2019-12-26	103.50	105.79	102.80	104.40	26253
2019-12-27	109.10	109.50	104.90	108.00	45095
2019-12-30	110.80	112.30	107.60	111.50	38238
2019-12-31	110.80	110.80	104.20	107.00	40573
2020-01-02	112.40	113.10	108.30	110.20	53217
2020-01-03	112.00	118.30	111.90	115.50	47115
2020-01-06	113.30	113.34	110.00	110.60	28188
2020-01-07	112.00	113.50	110.80	111.60	25529
2020-01-08	112.70	113.90	110.70	112.40	29176
2020-01-09	134.80	134.90	122.70	129.00	227690
2020-01-10	132.50	133.40	126.10	129.80	58994
2020-01-13	129.30	129.30	125.20	125.40	39450
2020-01-14	125.60	127.60	123.80	127.60	22532
2020-01-15	128.20	129.30	127.00	127.70	19103
2020-01-16	130.00	130.20	125.10	127.50	35885
2020-01-17	127.70	128.15	125.30	126.70	17880
2020-01-21	129.60	130.00	123.30	124.50	42683
2020-01-22	123.80	124.40	118.20	119.60	32769
2020-01-23	119.50	119.70	107.60	116.00	32296
2020-01-24	117.20	117.60	109.60	110.90	26854
2020-01-27	109.10	111.03	109.00	109.20	15870
2020-01-28	111.50	112.90	109.50	112.00	16825
2020-01-29	115.10	116.00	112.15	113.30	14162
2020-01-30	104.00	104.50	98.00	98.40	310501
2020-01-31	97.70	98.40	96.00	97.30	59509
2020-02-03	100.00	100.25	97.90	98.40	62987
2020-02-04	101.60	102.40	97.50	99.20	74485
2020-02-05	99.50	101.70	98.30	99.80	81860
2020-02-06	98.50	99.50	96.50	96.90	56998
2020-02-07	94.90	95.50	92.40	93.00	39496
2020-02-10	92.90	96.30	91.00	95.90	31091
2020-02-11	95.80	97.00	94.60	94.90	19918
2020-02-12	95.60	96.50	92.50	93.00	32638
2020-02-13	93.30	94.60	92.70	93.20	25799
2020-02-14	94.50	94.80	93.45	94.30	13698
2020-02-18	93.30	96.90	92.60	96.80	57254
2020-02-19	95.90	98.35	95.50	96.70	45307
2020-02-20	95.50	96.30	94.20	95.70	25144
2020-02-21	94.40	99.90	94.00	99.30	64445
2020-02-24	92.50	97.20	91.70	96.10	79598
2020-02-25	95.10	96.70	93.50	94.20	85248
2020-02-26	96.00	99.90	96.00	99.30	80610
2020-02-27	96.40	100.40	95.40	99.90	80174
2020-02-28	96.30	98.00	93.60	97.90	83670
2020-03-02	98.20	100.00	96.50	99.40	51007
2020-03-03	100.30	101.80	96.50	98.00	45455
2020-03-04	99.20	99.86	95.70	96.30	27328
2020-03-05	91.10	92.05	86.20	88.10	90042
2020-03-06	88.10	93.20	84.20	86.60	115505
2020-03-09	80.10	83.60	72.50	81.50	52283
2020-03-10	83.20	84.00	78.10	78.60	40925
2020-03-11	76.50	77.23	70.10	70.80	90733
2020-03-12	63.00	65.90	56.60	62.50	100995
2020-03-13	65.40	66.50	55.80	58.90	61197
2020-03-16	45.00	55.00	45.00	52.60	103487
2020-03-17	25.40	25.80	20.20	23.30	468681
2020-03-18	29.00	31.05	26.10	29.30	108789
2020-03-19	34.90	39.20	31.80	33.90	95284
2020-03-20	45.20	45.20	35.70	37.20	68651
2020-03-23	39.90	40.80	35.10	36.50	49825
2020-03-24	40.90	41.30	37.00	38.70	41446
2020-03-25	40.80	40.90	38.20	39.00	45304
2020-03-26	39.90	39.90	39.00	39.80	13026
2020-03-27	39.80	39.90	38.70	39.50	13310
2020-03-30	40.00	40.50	39.30	40.50	25234
2020-03-31	40.20	40.30	38.50	39.20	19772
2020-04-01	39.00	39.30	37.10	37.40	13820
2020-04-02	38.10	39.10	37.70	39.10	8631
2020-04-03	38.30	38.50	36.00	37.40	18574
2020-04-06	36.70	38.20	36.50	37.60	8140
2020-04-07	39.00	39.50	38.30	38.40	22355
2020-04-08	40.00	43.00	39.80	42.40	40272
2020-04-09	43.20	43.20	41.20	41.50	8234
2020-04-13	42.10	44.90	41.70	41.80	4376
2020-04-14	43.30	48.50	42.30	47.50	37298
2020-04-15	41.00	44.00	40.60	43.60	45845
2020-04-16	41.50	43.50	41.10	42.60	12209
2020-04-17	43.10	45.70	42.60	44.80	24133
2020-04-20	44.00	48.90	44.00	46.80	20611
2020-04-21	45.50	48.00	44.90	46.90	7419
2020-04-22	53.00	54.10	50.70	53.50	16859
2020-04-23	52.30	55.10	51.90	54.30	12882
2020-04-24	53.50	54.60	52.90	53.00	11762
2020-04-27	54.60	60.40	53.80	57.50	22358
2020-04-28	61.60	67.00	60.00	62.80	32998
2020-04-29	68.00	70.00	59.70	60.00	65652
2020-04-30	64.80	67.25	60.00	62.20	32890
2020-05-01	60.50	62.00	57.60	59.40	15472
2020-05-04	59.80	60.10	53.80	59.60	24543
2020-05-05	62.20	62.40	57.00	59.60	30390
2020-05-06	59.30	62.00	53.20	56.80	17808
2020-05-07	57.80	60.00	57.40	59.10	10014
2020-05-08	60.50	60.90	59.00	60.20	7342
2020-05-11	59.60	63.60	55.30	61.60	22888
2020-05-12	59.10	62.00	57.00	58.60	17959
2020-05-13	56.50	56.70	50.50	52.70	23382
2020-05-14	50.00	51.10	49.50	51.10	14954
2020-05-15	50.30	54.45	50.30	53.30	15956
2020-05-18	55.10	55.80	53.55	53.80	10312
2020-05-19	50.80	50.80	45.00	45.50	57008
2020-05-20	44.80	51.20	43.60	49.00	58837
2020-05-21	46.50	47.20	44.60	44.90	26819
2020-05-22	44.40	46.00	43.40	45.00	15977
2020-05-26	46.90	46.90	45.50	45.50	10813
2020-05-27	47.20	48.20	45.90	47.60	17549
2020-05-28	48.40	50.66	47.40	48.70	22450
2020-05-29	46.90	48.60	46.50	48.50	18177
2020-06-01	48.10	49.20	47.30	48.60	15786
2020-06-02	48.70	50.50	48.30	49.50	17452
2020-06-03	53.00	53.90	51.70	52.20	35998
2020-06-04	51.00	52.80	51.00	51.70	12099
2020-06-05	57.60	57.60	53.60	54.60	53834
2020-06-08	58.30	59.85	56.80	58.50	28714
2020-06-09	55.80	60.40	55.60	59.30	34122
2020-06-10	56.20	57.90	55.70	56.10	18510
2020-06-11	54.00	54.10	50.70	51.60	14336
2020-06-12	54.90	55.80	51.90	53.10	18270
2020-06-15	52.20	56.30	51.60	54.90	13170
2020-06-16	56.70	57.00	54.50	54.90	14345
2020-06-17	55.50	56.70	53.70	53.90	10169
2020-06-18	54.30	55.50	53.40	54.70	17693
2020-06-19	55.20	55.60	52.80	53.70	13651
2020-06-22	54.20	57.13	53.20	56.40	17920
2020-06-23	58.60	59.30	56.00	56.00	18742
2020-06-24	55.00	55.41	53.70	54.50	10047
2020-06-25	53.50	55.00	52.80	54.00	14833
2020-06-26	46.10	46.80	45.20	46.60	55328
2020-06-29	46.60	46.60	44.80	46.30	20984
2020-06-30	44.40	44.60	42.50	43.90	34790
2020-07-01	45.10	46.10	43.80	44.90	20733
2020-07-02	45.90	45.90	44.30	44.70	11432
2020-07-06	45.70	45.90	44.30	45.10	9565
2020-07-07	45.00	46.60	44.70	45.70	16443
2020-07-08	45.40	45.80	44.30	45.00	9958
2020-07-09	43.60	43.70	42.40	43.00	13190
2020-07-10	42.90	43.00	41.50	42.00	10407
2020-07-13	43.70	43.87	41.80	41.90	10654
2020-07-14	42.00	43.90	41.93	43.90	13170
2020-07-15	43.60	47.80	43.30	47.70	48231
2020-07-16	46.00	46.70	45.60	46.00	17226
2020-07-17	45.00	45.60	44.30	44.30	18540
2020-07-20	45.90	45.90	44.90	45.20	7731
2020-07-21	44.90	45.40	44.10	44.10	7586
2020-07-22	44.00	44.70	42.50	43.40	11551
2020-07-23	43.10	43.80	42.40	43.10	5998
2020-07-24	42.70	42.70	41.50	41.50	13952
2020-07-27	41.20	42.10	41.10	42.00	10111
2020-07-28	41.90	42.00	40.00	40.30	24253
2020-07-29	40.10	40.70	38.40	40.30	100792
2020-07-30	37.40	39.50	37.15	38.50	21871
2020-07-31	43.40	47.00	40.70	41.10	36110
2020-08-03	39.80	41.40	39.00	41.00	30085
2020-08-04	25.80	26.00	23.20	23.40	622658
2020-08-05	24.90	25.00	24.50	24.80	226597
2020-08-06	24.60	24.70	23.20	23.20	110818
2020-08-07	23.70	23.70	22.50	22.60	116044
2020-08-10	23.30	23.70	23.20	23.30	53401
2020-08-11	24.30	24.30	23.00	23.00	62667
2020-08-12	23.60	23.60	23.00	23.00	41240
2020-08-13	23.70	24.10	23.50	23.60	51044
2020-08-14	23.60	23.80	23.10	23.40	31314
2020-08-17	23.50	23.90	23.20	23.20	44302
2020-08-18	24.28	24.30	23.20	23.20	39976
2020-08-19	23.10	23.40	22.70	22.70	18583
2020-08-20	22.70	22.70	21.60	22.00	32694
2020-08-21	21.80	22.00	20.80	20.80	74106
2020-08-24	22.00	22.20	21.35	21.60	68347
2020-08-25	21.60	21.80	21.40	21.50	28981
2020-08-26	21.40	21.60	21.10	21.10	22801
2020-08-27	21.70	21.70	20.90	20.90	14743
2020-08-28	21.20	21.20	20.50	20.70	47809
2020-08-31	22.00	22.10	21.30	21.60	209510
2020-09-01	21.50	21.80	20.40	20.50	82425
2020-09-02	20.70	21.30	20.70	20.70	55571
2020-09-03	21.00	21.10	20.20	20.60	93924
2020-09-04	20.50	20.70	18.96	20.00	87841
2020-09-08	19.90	20.00	19.10	19.10	43104
2020-09-09	19.50	20.00	19.50	19.60	24392
2020-09-10	19.90	20.00	19.10	19.10	29061
2020-09-11	19.60	20.00	19.30	19.80	66599
2020-09-14	20.00	20.00	19.60	19.60	23727
2020-09-15	20.00	21.00	19.60	19.60	139004
2020-09-16	19.60	20.40	19.60	20.00	43726
2020-09-17	19.60	20.00	19.19	19.80	35629
2020-09-18	19.60	20.20	19.10	19.50	66058
2020-09-21	18.30	19.10	17.90	18.80	33692
2020-09-22	18.10	18.20	17.40	17.80	33382
2020-09-23	18.30	18.40	16.20	16.30	84182
2020-09-24	16.20	16.30	15.70	15.80	118748
2020-09-25	16.30	16.60	15.90	16.00	106269
2020-09-28	17.40	17.75	17.00	17.40	96911
2020-09-29	17.50	17.50	17.00	17.10	22472
2020-09-30	17.70	17.99	17.30	17.30	34364
2020-10-01	17.20	17.60	17.00	17.10	34366
2020-10-02	16.80	17.10	16.60	17.00	13602
2020-10-05	16.80	17.10	16.50	16.50	20923
2020-10-06	18.00	18.30	17.60	17.80	43941
2020-10-07	17.70	18.10	17.50	17.70	20412
2020-10-08	17.50	17.90	17.20	17.20	16569
2020-10-09	17.40	18.30	17.40	17.90	12642
2020-10-12	17.50	18.30	17.50	17.50	14724
2020-10-13	17.00	17.88	16.90	16.90	27728
2020-10-14	17.00	17.40	16.60	16.60	10654
2020-10-15	16.40	16.89	16.20	16.70	13493
2020-10-16	16.50	16.90	16.50	16.70	3909
2020-10-19	16.70	17.00	16.10	16.10	10252
2020-10-20	16.40	16.40	15.70	15.80	69747
2020-10-21	15.90	15.90	15.20	15.20	30142
2020-10-22	15.40	15.50	15.10	15.10	42214
2020-10-23	15.60	15.60	15.30	15.30	17514
2020-10-26	15.20	15.60	14.90	15.30	34838
2020-10-27	14.90	15.20	14.50	14.50	56345
2020-10-28	14.10	14.10	13.80	13.80	41657
2020-10-29	14.00	14.20	13.50	14.00	26956
2020-10-30	14.50	14.50	13.70	14.30	13658
2020-11-02	25.30	26.10	17.60	17.60	7464819
2020-11-03	18.60	21.30	17.90	20.60	851259
2020-11-04	19.90	20.90	19.50	20.70	182117
2020-11-05	23.60	24.40	21.70	22.20	263650
2020-11-06	22.80	23.00	21.40	21.60	80608
2020-11-09	22.00	23.70	21.70	21.80	117571
2020-11-10	24.20	26.70	23.70	25.90	258915
2020-11-11	26.20	26.20	24.10	24.50	138088
2020-11-12	24.10	24.40	23.20	23.80	71425
2020-11-13	24.00	24.95	23.80	24.80	40557
2020-11-16	24.70	25.20	24.10	24.90	37156
2020-11-17	23.80	24.85	23.70	24.60	38853
2020-11-18	24.40	24.40	23.00	23.20	35720
2020-11-19	23.50	23.70	22.90	23.60	15873
2020-11-20	22.80	23.74	22.80	23.70	21687
2020-11-23	22.50	28.60	22.30	27.30	218797
2020-11-24	24.70	25.30	23.90	24.00	105059
2020-11-25	24.30	24.45	23.10	23.70	37863
2020-11-27	26.50	26.60	24.90	25.50	60659
2020-11-30	25.40	25.40	24.10	24.50	60679
2020-12-01	24.30	24.70	24.00	24.40	25032
2020-12-02	23.40	24.70	23.30	24.30	16362
2020-12-03	24.10	28.00	23.80	27.30	175363
2020-12-04	25.80	27.50	25.70	26.90	97552
2020-12-07	27.30	29.50	26.90	29.00	114978
2020-12-08	28.20	29.35	28.20	29.00	78231
2020-12-09	29.00	29.00	28.20	28.70	43938
2020-12-10	27.50	29.10	27.20	28.60	62411
2020-12-11	27.00	27.60	26.50	27.20	95946
2020-12-14	26.30	27.45	25.50	26.40	134960
2020-12-15	26.00	27.20	25.80	27.00	68092
2020-12-16	26.80	27.70	26.70	27.20	42865
2020-12-17	27.40	28.50	27.30	28.50	40071
2020-12-18	28.40	30.30	28.05	30.10	76548
2020-12-21	26.80	28.20	26.60	27.50	52395
2020-12-22	27.60	27.80	26.10	26.30	43087
2020-12-23	27.00	27.10	25.39	25.70	45746
2020-12-24	25.90	26.10	25.60	25.80	12441
2020-12-28	26.30	26.80	25.40	25.40	24068
2020-12-29	26.10	26.10	24.50	25.00	72945
2020-12-30	25.50	28.40	25.30	27.60	144781
2020-12-31	27.90	27.90	25.50	26.20	31604
2021-01-04	27.80	27.90	26.73	27.50	26328
2021-01-05	28.80	29.10	28.00	28.40	17022
2021-01-06	33.10	36.50	32.30	36.20	316567
2021-01-07	32.50	36.80	32.35	35.70	147157
2021-01-08	34.20	39.10	33.90	39.10	131475
2021-01-11	37.50	39.60	36.70	37.80	74385
2021-01-12	36.40	37.50	36.31	37.00	19761
2021-01-13	37.70	38.20	36.60	37.30	31562
2021-01-14	37.30	38.01	36.90	37.40	62906
2021-01-15	53.21	59.00	49.80	56.60	1718187
2021-01-19	73.70	73.80	61.20	65.70	475099
2021-01-20	64.90	69.40	64.20	65.10	147189
2021-01-21	65.20	66.70	63.90	64.80	67995
2021-01-22	61.10	61.10	59.00	59.30	83464
2021-01-25	57.90	58.60	54.60	55.70	76821
2021-01-26	58.00	59.70	57.40	57.40	41302
2021-01-27	55.00	55.60	51.80	53.30	105029
2021-01-28	53.70	54.30	52.30	53.10	71068
2021-01-29	52.90	53.00	50.50	51.40	31631
2021-02-01	55.80	56.30	53.90	55.10	41653
2021-02-02	54.20	56.00	53.40	55.70	21415
2021-02-03	55.30	56.80	54.60	56.80	12460
2021-02-04	55.40	58.10	55.40	57.50	24268
2021-02-05	57.40	59.50	57.00	59.30	34623
2021-02-08	59.10	59.80	58.60	59.80	25866
2021-02-09	58.00	59.50	57.80	58.50	17147
2021-02-10	59.10	59.70	57.50	59.40	25193
2021-02-11	58.70	59.10	57.20	59.00	25871
2021-02-12	57.20	59.40	57.00	58.70	21767
2021-02-16	59.80	60.10	57.50	59.10	30660
2021-02-17	57.90	58.60	57.60	58.10	15976
2021-02-18	57.00	57.10	55.80	56.00	14051
2021-02-19	56.00	57.20	56.00	56.30	14982
2021-02-22	56.10	58.50	55.90	57.00	20823
2021-02-23	56.00	56.00	53.80	54.40	23861
2021-02-24	55.30	55.70	54.30	55.60	13876
2021-02-25	55.20	55.45	53.50	53.60	9010
2021-02-26	53.80	54.80	52.50	53.50	10194
2021-03-01	54.00	55.70	53.60	54.60	8510
2021-03-02	54.30	54.30	52.70	52.70	11240
2021-03-03	53.40	54.40	52.90	54.00	15181
2021-03-04	51.90	52.50	49.10	50.20	23612
2021-03-05	50.80	52.20	49.70	52.10	16574
2021-03-08	52.50	54.20	52.02	52.50	10224
2021-03-09	54.70	55.90	54.70	55.10	8749
2021-03-10	54.60	55.30	53.60	53.90	11938
2021-03-11	53.90	53.90	52.00	52.40	14129
2021-03-12	59.30	60.10	57.20	59.90	41548
2021-03-15	57.00	58.20	56.10	57.40	21615
2021-03-16	55.60	55.60	54.80	55.10	9906
2021-03-17	54.00	55.90	53.70	55.70	12505
2021-03-18	54.90	56.00	54.40	55.70	18236
2021-03-19	55.00	56.60	54.80	55.70	15876
2021-03-22	56.10	56.10	54.70	55.00	8673
2021-03-23	54.90	55.60	54.60	55.20	10851
2021-03-24	54.10	55.20	54.10	54.20	9956
2021-03-25	53.50	54.03	52.20	53.10	8861
2021-03-26	53.40	53.60	52.40	53.30	7930
2021-03-29	52.30	53.70	51.90	53.40	13168
2021-03-30	52.80	54.10	52.70	53.80	12480
2021-03-31	52.90	53.60	52.70	53.30	4323
2021-04-01	54.70	56.00	53.10	53.20	19306
2021-04-05	53.80	54.65	53.00	54.10	5801
2021-04-06	54.00	55.40	54.00	54.70	5898
2021-04-07	55.90	56.20	55.30	55.80	11915
2021-04-08	59.80	60.50	58.45	59.30	17617
2021-04-09	58.50	58.80	56.10	57.40	13359
2021-04-12	57.80	58.00	56.50	56.80	6295
2021-04-13	58.00	59.40	58.00	58.90	7414
2021-04-14	63.70	67.30	63.30	64.50	39703
2021-04-15	63.90	64.00	62.30	62.50	16882
2021-04-16	61.70	62.00	60.20	60.40	6760
2021-04-19	60.50	60.50	59.70	59.80	6073
2021-04-20	59.70	59.90	58.50	58.90	5886
2021-04-21	59.00	61.50	59.00	61.50	11453
2021-04-22	61.50	61.50	60.00	60.60	6331
2021-04-23	60.50	61.10	59.90	60.40	5211
2021-04-26	60.60	62.10	60.30	61.40	11440
2021-04-27	60.90	61.70	60.40	61.50	9282
2021-04-28	63.20	63.30	61.70	62.80	10374
2021-04-29	65.00	65.00	62.20	63.40	11448
2021-04-30	66.80	68.80	64.90	65.30	28693
2021-05-03	63.60	63.90	61.10	61.50	26273
2021-05-04	67.10	67.50	63.80	65.10	34062
2021-05-05	66.70	66.70	62.20	64.10	35685
2021-05-06	63.30	63.35	59.00	60.10	28323
2021-05-07	63.30	65.30	61.20	64.70	19975
2021-05-10	62.50	63.40	61.60	62.20	10647
2021-05-11	61.60	62.80	61.50	61.90	7726
2021-05-12	61.10	61.44	59.90	60.40	6462
2021-05-13	60.10	62.00	59.40	60.00	9910
2021-05-14	60.80	62.90	60.80	62.90	4558
2021-05-17	63.60	65.40	63.50	64.30	12733
2021-05-18	65.50	65.80	64.50	65.30	4522
2021-05-19	60.30	61.40	59.75	60.40	10406
2021-05-20	60.50	62.40	60.40	61.90	5637
2021-05-21	59.60	61.70	59.45	61.00	15393
2021-05-24	59.20	59.20	57.30	58.00	13533
2021-05-25	58.50	59.10	58.00	58.50	3391
2021-05-26	58.00	59.50	57.30	58.90	10213
2021-05-27	59.00	59.00	57.99	58.50	5864
2021-05-28	57.20	58.70	57.00	58.50	6918
2021-06-01	58.50	58.90	57.40	57.70	9440
2021-06-02	57.50	57.70	56.50	56.50	12250
2021-06-03	56.60	56.70	54.50	54.70	11731
2021-06-04	56.40	56.50	54.80	55.40	5448
2021-06-07	54.40	57.20	54.37	56.30	3870
2021-06-08	56.80	57.40	55.72	56.80	7582
2021-06-09	59.70	61.20	59.60	60.20	10395
2021-06-10	59.00	60.10	58.70	59.60	4032
2021-06-11	60.50	62.20	60.50	61.10	6287
2021-06-14	63.10	64.70	62.80	64.10	8063
2021-06-15	64.10	64.40	62.70	63.20	4320
2021-06-16	62.90	64.10	61.70	62.30	4975
2021-06-17	60.20	62.90	60.20	62.50	9179
2021-06-18	60.70	61.70	60.60	60.60	2619
2021-06-21	61.20	61.90	59.80	60.85	5383
2021-06-22	58.60	58.69	57.80	57.80	7037
2021-06-23	57.60	58.10	57.20	57.60	3468
2021-06-24	57.60	58.00	56.95	57.30	4764
2021-06-25	57.20	58.10	56.80	57.10	3314
2021-06-28	56.50	57.50	56.40	56.40	4573
2021-06-29	56.80	57.10	55.80	56.20	6773
2021-06-30	55.00	55.30	54.60	54.60	6094
2021-07-01	55.50	56.90	55.40	56.90	6242
2021-07-02	58.00	58.10	56.40	56.90	3604
2021-07-06	57.10	57.10	55.40	55.60	3502
2021-07-07	55.40	56.60	55.40	56.40	13573
2021-07-08	53.60	54.85	53.10	53.50	6344
2021-07-09	55.00	55.80	54.10	55.70	3248
2021-07-12	54.70	54.70	53.10	53.50	2212
2021-07-13	53.20	53.50	52.40	52.40	3236
2021-07-14	54.10	54.30	52.10	52.20	4453
2021-07-15	52.70	53.10	51.50	51.90	4864
2021-07-16	52.10	53.30	51.90	52.40	2966
2021-07-19	51.50	51.70	48.70	49.70	20287
2021-07-20	49.70	50.10	47.95	49.30	7638
2021-07-21	51.60	52.00	51.00	51.60	2864
2021-07-22	51.60	51.60	50.30	50.30	2485
2021-07-23	54.10	54.70	53.10	53.60	5194
2021-07-26	53.10	53.60	53.00	53.00	2129
2021-07-27	52.40	52.50	51.50	52.00	4697
2021-07-28	55.30	57.80	55.10	57.80	6367
2021-07-29	55.50	55.90	53.35	54.20	6451
2021-07-30	53.00	54.40	52.00	52.00	7229
2021-08-02	53.00	54.10	53.00	53.70	10135
2021-08-03	50.20	50.80	48.20	49.70	14391
2021-08-04	47.90	48.49	46.60	47.20	11614
2021-08-05	47.30	47.80	46.80	47.10	9592
2021-08-06	48.90	48.95	47.10	47.80	10418
2021-08-09	47.80	48.80	47.50	48.20	3345
2021-08-10	47.70	47.90	47.45	47.60	3913
2021-08-11	47.90	47.90	47.20	47.50	1439
2021-08-12	48.70	51.00	48.50	49.20	15587
2021-08-13	49.40	49.70	48.50	48.70	1071
2021-08-16	49.40	50.10	48.80	48.80	7337
2021-08-17	48.50	48.50	47.30	47.90	4505
2021-08-18	50.40	51.30	49.70	50.00	5281
2021-08-19	49.60	49.70	48.80	49.00	3905
2021-08-20	49.10	50.10	49.10	49.70	2547
2021-08-23	50.70	51.70	50.70	51.30	2403
2021-08-24	52.40	52.50	51.10	51.30	5217
2021-08-25	51.80	51.80	50.30	50.30	3165
2021-08-26	49.90	49.90	49.20	49.40	2847
2021-08-27	50.80	52.80	50.70	52.30	2202
2021-08-30	54.00	55.70	53.90	55.40	6111
2021-08-31	58.30	59.90	58.30	59.20	7915
2021-09-01	56.30	56.65	54.90	56.00	6195
2021-09-02	54.60	55.10	54.40	54.70	2239
2021-09-03	56.10	56.70	55.70	56.70	3862
2021-09-07	54.50	54.90	53.80	54.50	2758
2021-09-08	54.20	55.05	53.50	54.40	1352
2021-09-09	53.50	54.00	53.20	53.50	3906
2021-09-10	53.40	53.75	52.20	52.40	10382
2021-09-13	50.00	50.60	48.70	50.30	7102
2021-09-14	48.70	54.80	48.40	49.40	23039
2021-09-15	52.50	52.60	51.50	52.10	2970
2021-09-16	51.80	51.90	50.90	51.30	3613
2021-09-17	51.20	51.30	50.60	51.10	5179
2021-09-20	50.70	51.40	50.00	50.70	11899
2021-09-21	50.30	50.70	49.90	49.90	3662
2021-09-22	51.10	51.45	50.60	50.80	2394
2021-09-23	51.30	51.78	50.30	50.60	4288
2021-09-24	51.30	51.60	48.70	50.10	10450
2021-09-27	50.10	50.50	49.89	50.10	3425
2021-09-28	49.50	49.50	48.30	49.10	2500
2021-09-29	48.20	48.40	47.40	47.40	4153
2021-09-30	48.50	50.00	48.50	49.00	3722
2021-10-01	48.70	49.00	47.76	47.80	3061
2021-10-04	49.30	49.40	47.77	49.30	4534
2021-10-05	48.80	49.70	48.80	49.30	4596
2021-10-06	48.50	48.60	46.80	46.90	5591
2021-10-07	47.80	49.10	46.75	46.80	14363
2021-10-08	49.80	50.30	49.20	50.20	8454
2021-10-11	48.90	50.00	48.90	49.50	1306
2021-10-12	49.00	49.50	48.60	49.30	1825
2021-10-13	48.80	49.40	48.70	49.10	1051
2021-10-14	48.80	49.10	48.60	48.60	1622
2021-10-15	51.90	54.65	51.90	53.00	8309
2021-10-18	53.20	53.53	52.20	52.80	4098
2021-10-19	52.80	53.90	52.80	53.70	2449
2021-10-20	53.10	54.10	53.00	53.70	2824
2021-10-21	55.80	56.00	55.00	55.80	7543
2021-10-22	55.00	55.50	54.10	55.20	2732
2021-10-25	52.60	52.70	51.00	51.30	7585
2021-10-26	50.90	51.40	49.80	50.50	14067
2021-10-27	38.30	38.50	35.70	36.00	81080
2021-10-28	32.60	32.62	29.60	30.60	109402
2021-10-29	33.40	33.40	30.20	30.30	184019
2021-11-01	33.90	33.90	31.50	32.50	228136
2021-11-02	33.50	33.80	29.90	30.60	300690
2021-11-03	31.00	31.00	29.40	29.80	256946
2021-11-04	30.10	30.20	29.50	30.00	123345
2021-11-05	29.80	30.50	28.80	30.10	78850
2021-11-08	30.00	31.80	29.80	31.30	29039
2021-11-09	31.20	31.30	30.52	31.30	7783
2021-11-10	30.60	31.60	30.50	31.30	8477
2021-11-11	32.20	32.90	31.40	31.90	9915
2021-11-12	30.90	31.00	30.50	30.90	3455
2021-11-15	30.90	31.60	30.80	31.00	4650
2021-11-16	31.10	31.10	30.40	30.80	6525
2021-11-17	30.50	30.60	30.20	30.30	2945
2021-11-18	30.60	30.70	30.10	30.70	2896
2021-11-19	30.00	30.90	29.90	30.59	4151
2021-11-22	29.90	30.10	29.10	29.40	4809
2021-11-23	29.40	29.90	29.00	29.59	2743
2021-11-24	29.30	30.60	29.00	30.10	11942
2021-11-26	28.80	30.30	28.80	30.00	4851
2021-11-29	31.10	31.10	30.10	30.70	4059
2021-11-30	30.10	30.40	29.30	30.00	4859
2021-12-01	30.10	30.30	28.00	28.70	14198
2021-12-02	28.40	28.65	27.80	28.10	11697
2021-12-03	27.90	27.90	26.35	27.20	13806
2021-12-06	27.90	28.50	27.40	28.10	9191
2021-12-07	28.20	29.50	28.20	28.80	13392
2021-12-08	28.50	29.30	27.80	28.50	18338
2021-12-09	28.20	28.60	27.10	27.40	12253
2021-12-10	27.70	27.80	26.60	26.70	9635
2021-12-13	27.20	27.20	25.85	26.10	12912
2021-12-14	27.00	27.50	25.55	26.70	12478
2021-12-15	27.00	27.30	26.30	27.00	11522
2021-12-16	27.60	27.78	26.30	26.50	11222
2021-12-17	27.50	28.00	26.60	27.70	88464
2021-12-20	27.40	27.40	26.60	27.00	24876
2021-12-21	18.50	18.60	13.51	13.90	1539977
2021-12-22	16.00	16.10	15.50	16.00	569680
2021-12-23	16.90	17.00	16.50	16.90	90570
2021-12-27	16.80	17.00	16.40	17.00	43516
2021-12-28	16.70	16.70	16.30	16.50	17910
2021-12-29	16.40	16.45	16.10	16.10	17142
2021-12-30	16.20	16.90	16.00	16.70	51310
2021-12-31	16.50	16.70	15.90	16.00	49549
2022-01-03	16.70	18.10	16.60	17.70	60823
2022-01-04	18.30	18.60	17.37	17.60	10746
2022-01-05	17.10	17.10	16.60	17.00	3936
2022-01-06	16.70	16.90	16.30	16.90	4844
2022-01-07	16.80	17.13	16.80	16.80	36660
2022-01-10	16.60	16.90	16.33	16.50	9165
2022-01-11	16.60	17.00	16.60	16.80	5492
2022-01-12	17.00	17.17	16.70	16.70	2865
2022-01-13	17.10	17.10	16.50	16.50	11229
2022-01-14	16.73	16.80	16.20	16.40	4908
2022-01-18	16.50	16.70	16.30	16.50	2643
2022-01-19	15.60	16.30	15.60	16.30	9167
2022-01-20	15.90	16.10	15.70	16.00	5661
2022-01-21	16.20	16.20	15.53	15.70	6253
2022-01-24	14.80	14.80	13.70	14.70	23099
2022-01-25	15.10	15.20	14.50	15.10	9943
2022-01-26	15.20	15.60	14.70	14.70	13478
2022-01-27	15.00	15.00	14.10	14.40	5495
2022-01-28	14.10	14.20	13.80	14.00	9783
2022-01-31	14.20	16.50	14.00	15.30	10566
2022-02-01	15.60	16.02	15.00	15.80	9871
2022-02-02	15.90	15.90	15.00	15.20	4886
2022-02-03	15.10	15.90	14.90	15.10	2404
2022-02-04	15.00	15.30	14.80	15.30	2222
2022-02-07	14.80	15.00	14.70	15.00	995
2022-02-08	15.00	15.40	14.80	15.20	1571
2022-02-09	14.92	15.85	14.90	15.20	3674
2022-02-10	14.90	15.10	14.65	14.80	5234
2022-02-11	14.90	14.90	14.40	14.60	863
2022-02-14	14.40	14.40	13.90	14.10	7020
2022-02-15	14.40	14.84	14.10	14.60	3552
2022-02-16	14.40	15.00	14.40	14.80	5299
2022-02-17	14.80	15.00	14.50	14.50	1640
2022-02-18	14.40	14.60	13.80	14.10	5122
2022-02-22	14.10	14.10	13.60	13.90	1956
2022-02-23	13.90	14.00	13.20	13.20	5831
2022-02-24	12.30	13.00	12.30	13.00	6728
2022-02-25	13.10	13.80	12.90	13.30	1273
2022-02-28	13.40	13.70	13.10	13.40	1860
2022-03-01	13.30	13.69	12.95	13.20	2995
2022-03-02	12.90	13.30	12.60	13.00	3310
2022-03-03	15.10	17.50	14.40	17.50	244955
2022-03-04	14.00	14.10	13.20	13.40	44417
2022-03-07	12.40	12.80	12.10	12.20	18108
2022-03-08	12.60	13.80	12.00	13.10	16590
2022-03-09	13.20	14.00	13.20	13.80	7477
2022-03-10	13.80	14.09	13.55	13.80	3126
2022-03-11	14.20	14.20	13.30	13.80	4689
2022-03-14	14.90	15.20	13.10	13.60	19219
2022-03-15	14.20	14.40	13.70	13.90	9246
2022-03-16	14.30	14.90	14.00	14.20	13617
2022-03-17	15.00	15.20	14.60	15.00	7129
2022-03-18	15.00	17.00	14.70	16.80	19564
2022-03-21	15.60	15.70	15.20	15.40	3093
2022-03-22	15.30	16.30	15.20	15.80	2933
2022-03-23	15.40	16.40	15.40	15.50	2505
2022-03-24	15.40	16.50	15.20	16.00	3325
2022-03-25	15.00	16.00	14.70	15.80	6333
2022-03-28	15.00	16.00	15.00	15.90	1832
2022-03-29	15.70	15.80	15.40	15.80	2049
2022-03-30	15.70	16.90	15.70	16.30	4355
2022-03-31	16.00	16.30	15.90	15.90	2569
2022-04-01	15.90	16.20	15.80	15.90	1445
2022-04-04	16.40	17.22	16.40	16.80	5564
2022-04-05	16.40	17.10	15.70	16.60	3273
2022-04-06	15.70	16.45	15.46	16.20	3277
2022-04-07	15.10	15.70	15.05	15.10	2107
2022-04-08	15.10	15.39	14.70	15.20	993
2022-04-11	15.00	15.00	14.70	14.80	1783
2022-04-12	14.60	14.85	14.40	14.60	949
2022-04-13	14.70	15.25	14.55	14.80	571
2022-04-14	14.70	14.70	14.30	14.40	1366
2022-04-18	14.70	14.70	14.20	14.30	1833
2022-04-19	14.20	14.60	14.20	14.40	522
2022-04-20	14.40	14.40	14.10	14.10	3101
2022-04-21	14.20	14.50	13.30	13.60	6194
2022-04-22	14.00	14.00	13.55	13.80	3724
2022-04-25	13.90	13.90	13.50	13.70	3583
2022-04-26	13.50	13.70	13.50	13.60	1386
2022-04-27	13.10	13.40	12.80	13.00	2383
2022-04-28	12.90	13.30	12.60	12.80	2373
2022-04-29	12.70	13.00	12.50	12.90	2362
2022-05-02	12.80	13.85	12.80	13.85	2008
2022-05-03	13.40	13.40	12.70	12.70	4907
2022-05-04	13.00	14.16	12.70	13.40	1215576
2022-05-05	13.50	14.00	13.30	13.40	4833
2022-05-06	13.71	14.70	13.40	13.70	2871
2022-05-09	13.40	13.40	12.50	12.70	4299
2022-05-10	12.30	12.80	12.30	12.70	4803
2022-05-11	12.52	12.70	11.50	11.50	8194
2022-05-12	11.80	12.20	11.80	11.81	2479
2022-05-13	12.36	12.60	12.10	12.10	8120
2022-05-16	12.20	12.50	11.80	12.20	3007
2022-05-17	12.70	12.90	12.30	12.90	1555
2022-05-18	13.70	13.70	13.10	13.30	6824
2022-05-19	13.40	14.40	13.33	14.30	2680
2022-05-20	14.00	14.15	13.80	14.15	2419
2022-05-23	14.50	15.35	14.40	14.90	5954
2022-05-24	14.60	14.60	14.00	14.20	4065
2022-05-25	13.70	14.80	13.60	14.00	1803
2022-05-26	14.09	14.60	14.09	14.30	417
2022-05-27	14.80	15.70	14.80	15.31	2702
2022-05-31	15.80	15.80	15.10	15.10	4683
2022-06-01	15.30	15.50	15.00	15.40	2467
2022-06-02	15.00	15.80	14.80	15.70	1520
2022-06-03	15.20	15.80	15.00	15.80	2371
2022-06-06	15.10	16.00	15.10	15.60	1670
2022-06-07	14.60	15.70	14.49	15.30	75453
2022-06-08	18.40	19.50	16.90	18.10	339711
2022-06-09	19.40	34.30	19.00	32.50	2005949
2022-06-10	26.40	31.90	24.90	27.60	457233
2022-06-13	23.00	24.10	22.00	23.20	146391
2022-06-14	21.60	23.80	20.60	22.00	71987
2022-06-15	20.70	22.00	20.10	21.50	53705
2022-06-16	21.00	22.36	20.30	21.70	31784
2022-06-17	20.90	22.85	20.90	22.50	27643
2022-06-21	23.80	24.00	23.00	23.90	11950
2022-06-22	23.90	24.90	23.90	24.90	14627
2022-06-23	24.00	25.00	23.66	25.00	7559
2022-06-24	24.20	25.24	23.50	25.00	26477
2022-06-27	24.40	25.90	23.50	24.30	15886
2022-06-28	23.70	24.50	23.60	24.30	7594
2022-06-29	24.00	24.60	23.60	24.20	4764
2022-06-30	22.50	29.40	21.90	25.50	85694
2022-07-01	23.50	24.50	23.30	23.90	15443
2022-07-05	24.00	25.70	23.80	25.30	13478
2022-07-06	23.90	25.20	23.45	23.80	26547
2022-07-07	23.50	25.30	23.50	24.70	11856
2022-07-08	24.30	25.90	24.00	24.90	7383
2022-07-11	24.10	24.50	23.30	23.90	8978
2022-07-12	23.20	23.90	22.70	23.50	7942
2022-07-13	22.40	23.50	22.10	22.30	15263
2022-07-14	22.20	22.90	21.80	22.40	14226
2022-07-15	22.30	23.70	21.90	22.40	3075
2022-07-18	22.60	23.50	22.10	22.80	24581
2022-07-19	23.50	24.22	22.90	22.90	9011
2022-07-20	24.00	25.20	24.00	24.50	10332
2022-07-21	24.30	24.80	24.20	24.40	10262
2022-07-22	24.20	24.80	23.90	24.30	4097
2022-07-25	24.20	24.35	23.20	24.10	5572
2022-07-26	23.20	24.70	23.20	24.00	6858
2022-07-27	24.00	25.80	23.90	25.40	7861
2022-07-28	24.30	25.40	23.94	24.80	9305
2022-07-29	24.20	25.50	24.00	25.50	1826
2022-08-01	24.50	25.50	24.10	25.10	6409
2022-08-02	24.60	24.90	23.90	24.10	14466
2022-08-03	25.70	25.80	25.00	25.00	17085
2022-08-04	25.30	25.88	25.00	25.40	8386
2022-08-05	25.90	26.60	25.50	26.40	10600
2022-08-08	27.40	27.80	26.90	27.50	8653
2022-08-09	27.00	27.60	26.60	27.60	3871
2022-08-10	26.90	27.54	26.80	27.10	3358
2022-08-11	27.00	27.50	26.70	26.70	1735
2022-08-12	26.20	27.70	25.85	26.40	2494
2022-08-15	26.20	27.10	26.20	26.50	2198
2022-08-16	26.90	27.30	26.50	26.50	1195
2022-08-17	26.30	26.30	25.50	25.60	4975
2022-08-18	25.70	25.70	24.10	24.30	23730
2022-08-19	25.00	25.00	22.80	22.80	12353
2022-08-22	22.80	23.00	21.81	21.90	12075
2022-08-23	22.30	22.40	21.80	21.80	8191
2022-08-24	21.90	23.15	21.90	22.80	2344
2022-08-25	22.10	22.53	22.00	22.10	4296
2022-08-26	22.10	22.30	20.98	21.00	4129
2022-08-29	20.70	22.10	20.40	20.60	3624
2022-08-30	20.70	21.40	20.30	20.70	1714
2022-08-31	20.30	20.60	20.10	20.10	4567
2022-09-01	19.50	20.07	19.00	19.30	4720
2022-09-02	20.00	22.10	19.90	21.80	16278
2022-09-06	20.20	25.00	20.20	23.50	31057
2022-09-07	21.50	23.00	21.20	22.50	15203
2022-09-08	22.30	23.60	22.00	22.00	17383
2022-09-09	22.40	23.00	22.20	22.60	5716
2022-09-12	22.30	24.30	22.30	24.30	4902
2022-09-13	22.70	23.30	22.60	22.90	7351
2022-09-14	22.70	23.10	22.21	23.10	1986
2022-09-15	23.10	23.20	22.20	22.90	8765
2022-09-16	22.37	22.80	21.90	22.00	13495
2022-09-19	21.20	21.90	21.10	21.70	4912
2022-09-20	21.70	22.00	20.80	21.20	2810
2022-09-21	21.50	22.13	20.60	22.10	8045
2022-09-22	19.80	20.70	19.10	20.50	15216
2022-09-23	19.80	19.80	18.20	18.70	11325
2022-09-26	18.49	20.80	18.49	19.30	16264
2022-09-27	19.60	20.30	18.50	19.90	7467
2022-09-28	18.20	19.50	18.00	19.10	11305
2022-09-29	18.80	18.80	18.00	18.10	767
2022-09-30	17.60	18.00	16.80	17.70	2272
2022-10-03	16.80	17.80	16.70	17.80	5630
2022-10-04	18.20	18.43	17.50	18.00	3546
2022-10-05	17.80	17.80	16.90	17.30	1223
2022-10-06	17.10	17.30	16.20	16.80	1785
2022-10-07	16.90	17.06	16.05	16.60	3017
2022-10-10	15.80	16.50	15.00	16.20	1767
2022-10-11	16.30	17.90	16.00	16.60	13826
2022-10-12	16.40	16.60	15.50	16.50	562
2022-10-13	16.10	17.27	16.10	16.30	1242
2022-10-14	16.22	16.70	15.60	15.90	1313
2022-10-17	16.50	16.70	16.15	16.40	3895
2022-10-18	16.70	16.70	15.00	16.50	3359
2022-10-19	15.90	16.10	14.65	16.00	3846
2022-10-20	15.40	16.20	14.50	15.90	6810
2022-10-21	15.50	16.00	15.10	15.70	552
2022-10-24	15.80	16.10	15.50	15.90	9134
2022-10-25	15.45	16.10	15.20	15.90	2313
2022-10-26	16.30	17.00	16.30	16.70	5214
2022-10-27	16.30	16.30	15.20	15.40	4229
2022-10-28	15.70	15.96	15.40	15.70	1618
2022-10-31	15.70	15.70	15.10	15.20	4204
2022-11-01	15.89	16.00	15.50	15.70	1100
2022-11-02	15.20	15.40	14.20	14.70	8352
2022-11-03	14.70	15.50	14.30	15.30	2954
2022-11-04	14.51	15.50	14.30	15.10	3690
2022-11-07	14.80	15.48	14.60	15.00	3086
2022-11-08	14.60	15.40	14.60	15.00	1752
2022-11-09	14.80	14.80	14.20	14.40	5419
2022-11-10	15.20	16.40	15.00	16.40	10295
2022-11-11	15.80	15.80	14.70	15.20	45419
2022-11-14	15.30	15.90	15.10	15.20	24175
2022-11-15	15.70	15.70	14.00	14.00	19770
2022-11-16	14.50	14.50	12.90	13.20	16259
2022-11-17	13.40	13.70	12.60	12.90	6649
2022-11-18	13.90	13.90	13.10	13.40	5106
2022-11-21	13.50	14.50	13.00	13.30	5027
2022-11-22	13.50	13.90	12.80	13.10	962
2022-11-23	13.70	14.00	13.40	13.80	2081
2022-11-25	14.30	14.40	13.60	13.60	1209
2022-11-28	14.40	14.80	14.40	14.60	5301
2022-11-29	14.20	14.60	13.10	13.80	6371
2022-11-30	13.80	14.20	13.10	13.50	1562
2022-12-01	13.90	14.20	13.90	13.90	798
2022-12-02	14.30	14.30	13.00	13.30	8606
2022-12-05	13.80	13.90	12.30	13.10	19597
2022-12-06	13.30	13.30	12.70	13.10	12406
2022-12-07	13.05	13.10	12.40	12.80	1969
2022-12-08	13.10	13.30	12.80	13.10	7802
2022-12-09	13.00	13.80	12.60	13.20	6535
2022-12-12	13.30	13.90	13.30	13.60	3891
2022-12-13	14.00	14.30	14.00	14.00	2894
2022-12-14	14.10	15.30	14.00	15.30	2969
2022-12-15	14.30	14.40	14.00	14.10	6758
2022-12-16	13.20	14.10	12.00	12.00	22023
2022-12-19	12.30	12.30	10.80	11.60	13914
2022-12-20	11.60	12.20	11.10	11.90	12624
2022-12-21	11.90	12.30	11.50	11.60	9034
2022-12-22	12.00	12.10	11.30	11.80	8542
2022-12-23	15.50	15.50	13.20	14.40	671182
2022-12-27	14.40	14.50	13.30	13.70	65653
2022-12-28	14.10	14.60	14.10	14.50	39381
2022-12-29	15.70	16.40	15.30	15.80	25293
2022-12-30	16.20	16.40	15.30	15.30	23654
2023-01-03	15.90	15.90	14.40	15.00	8009
2023-01-04	16.10	16.10	15.00	15.00	22076
2023-01-05	16.10	16.10	15.00	15.40	21336
2023-01-06	16.00	16.28	15.20	15.40	23671
2023-01-09	16.30	16.30	15.20	15.60	96795
2023-01-10	15.60	15.90	15.00	15.00	11895
2023-01-11	15.20	15.69	15.20	15.50	4569
2023-01-12	15.40	15.40	15.00	15.10	12734
2023-01-13	15.50	16.00	15.40	15.60	12479
2023-01-17	15.60	15.80	15.05	15.30	5450
2023-01-18	15.50	15.66	14.90	14.90	3872
2023-01-19	14.80	15.06	14.80	14.90	999
2023-01-20	14.98	15.00	14.39	14.60	6037
2023-01-23	14.60	14.70	14.20	14.50	14433
2023-01-24	14.10	14.47	14.10	14.40	2092
2023-01-25	14.10	14.30	14.00	14.00	21919
2023-01-26	14.10	14.40	12.50	13.20	23444
2023-01-27	13.60	14.20	13.60	13.80	11559
2023-01-30	13.70	14.00	13.50	13.50	4379
2023-01-31	13.70	13.90	13.20	13.20	6513
2023-02-01	13.80	13.80	13.30	13.70	78919
2023-02-02	14.40	14.50	13.90	14.50	22199
2023-02-03	13.90	14.30	13.70	14.00	7881
2023-02-06	13.40	13.90	13.40	13.80	4218
2023-02-07	13.80	13.90	13.30	13.50	13798
2023-02-08	13.50	13.70	13.39	13.50	7715
2023-02-09	13.50	13.85	13.50	13.60	1169
2023-02-10	13.50	13.60	13.00	13.00	7478
2023-02-13	13.00	13.30	12.80	12.80	12097
2023-02-14	13.00	13.30	12.80	13.20	7737
2023-02-15	13.40	13.40	12.90	13.00	2334
2023-02-16	13.30	13.40	12.80	12.90	4659
2023-02-17	13.60	13.60	13.30	13.50	2861
2023-02-21	13.80	13.80	13.41	13.70	1110
2023-02-22	13.60	13.75	13.40	13.60	2294
2023-02-23	14.10	14.10	13.60	13.80	2001
2023-02-24	14.00	14.00	13.40	13.60	585
2023-02-27	14.50	14.60	14.00	14.00	4575
2023-02-28	14.80	14.80	13.70	14.50	2951
2023-03-01	14.90	15.00	14.00	14.50	3161
2023-03-02	14.80	14.80	13.70	13.70	2409
2023-03-03	14.60	14.70	14.00	14.40	6753
2023-03-06	16.40	16.40	15.50	15.60	8553
2023-03-07	15.70	15.77	14.90	15.10	1870
2023-03-08	16.90	17.50	16.60	17.30	12906
2023-03-09	17.80	17.89	16.80	16.90	3648
2023-03-10	16.80	16.95	16.20	16.20	3776
2023-03-13	16.70	16.70	15.60	16.30	1531
2023-03-14	16.20	16.50	15.50	16.20	2517
2023-03-15	15.50	15.80	15.11	15.70	2208
2023-03-16	15.70	16.20	15.20	15.70	4101
2023-03-17	15.80	16.09	15.00	15.00	3577
2023-03-20	15.10	16.00	15.10	15.40	1393
2023-03-21	15.60	16.70	15.50	15.90	738
2023-03-22	15.90	16.79	15.50	16.40	1938
2023-03-23	16.80	16.80	16.00	16.10	2064
2023-03-24	16.60	16.60	15.60	15.80	3095
2023-03-27	16.60	17.00	15.50	16.30	8337
2023-03-28	16.40	16.50	15.50	16.20	1617
2023-03-29	16.10	17.10	16.10	17.10	570
2023-03-30	16.90	17.25	16.50	16.60	6741
2023-03-31	17.18	17.18	16.10	16.90	926
2023-04-03	16.90	17.20	16.60	17.10	1426
2023-04-04	17.30	17.65	16.73	17.35	1702
2023-04-05	17.40	17.69	16.90	17.30	1026
2023-04-06	16.90	17.20	16.30	17.20	826
2023-04-10	16.50	17.15	16.50	16.70	778
2023-04-11	16.80	16.80	16.40	16.80	2379
2023-04-12	16.70	17.00	16.50	16.80	714
2023-04-13	17.40	17.90	17.00	17.40	932
2023-04-14	17.10	17.60	16.70	17.60	2058
2023-04-17	17.50	17.50	15.90	15.90	2579
2023-04-18	15.90	16.90	15.50	16.20	1614
2023-04-19	15.60	16.59	15.60	16.40	1735
2023-04-20	16.60	16.80	15.60	16.00	9169
2023-04-21	16.10	16.20	15.60	15.70	5698
2023-04-24	16.10	16.30	15.70	15.90	4720
2023-04-25	16.10	16.10	15.10	15.30	7167
2023-04-26	15.60	16.00	15.17	15.90	2727
2023-04-27	15.75	15.90	14.00	14.20	3919
2023-04-28	16.00	16.00	14.80	14.90	6142
2023-05-01	14.90	15.90	14.90	15.00	5883
2023-05-02	15.40	15.90	14.80	15.10	16898
2023-05-03	15.10	15.61	15.00	15.60	2885
2023-05-04	15.40	15.80	15.10	15.60	1965
2023-05-05	15.80	17.00	15.80	16.50	4503
2023-05-08	16.50	16.70	16.10	16.70	2939
2023-05-09	16.10	16.40	15.80	16.30	1861
2023-05-10	16.00	16.80	15.90	16.50	7374
2023-05-11	18.90	18.90	17.40	18.50	51623
2023-05-12	18.80	22.00	17.80	19.80	66250
2023-05-15	22.20	23.70	21.50	22.30	67380
2023-05-16	21.40	21.40	19.00	19.90	15871
2023-05-17	19.70	19.70	17.70	19.50	19175
2023-05-18	19.40	19.50	18.76	19.45	4012
2023-05-19	19.10	19.50	18.30	19.10	11099
2023-05-22	18.90	19.90	18.60	19.50	6141
2023-05-23	19.40	20.00	18.90	19.50	4009
2023-05-24	18.60	19.25	18.20	18.90	5754
2023-05-25	18.70	19.10	18.20	18.40	4103
2023-05-26	18.40	18.85	18.40	18.50	3238
2023-05-30	18.30	18.70	18.30	18.50	3184
2023-05-31	18.80	19.80	18.30	19.50	11782
2023-06-01	19.80	20.00	19.00	19.60	6524
2023-06-02	19.60	20.10	19.30	19.90	4872
2023-06-05	19.80	19.90	19.00	19.30	1707
2023-06-06	19.00	19.72	18.70	18.80	2408
2023-06-07	18.80	19.80	18.80	18.90	2161
2023-06-08	18.80	19.10	18.80	19.00	2784
2023-06-09	18.80	19.10	18.50	18.70	5352
2023-06-12	18.50	18.90	18.20	18.70	7403
2023-06-13	18.70	19.30	18.30	19.20	417505
2023-06-14	19.40	19.70	19.10	19.20	5859
2023-06-15	19.10	19.30	18.81	19.30	5365
2023-06-16	19.90	21.00	19.60	19.70	18569
2023-06-20	19.85	21.60	19.60	20.60	10871
2023-06-21	21.06	22.60	20.60	21.80	21947
2023-06-22	21.80	22.10	21.00	21.90	5534
2023-06-23	21.00	21.00	20.10	20.30	6810
2023-06-26	20.00	20.40	19.90	20.10	1725
2023-06-27	20.00	20.40	19.50	19.60	3384
2023-06-28	19.60	20.20	19.50	19.70	104753
2023-06-29	19.60	20.20	19.10	19.40	3285
2023-06-30	19.10	19.20	18.60	19.00	2904
2023-07-03	18.80	18.90	18.60	18.75	2070
2023-07-05	18.50	18.60	18.05	18.30	5460
2023-07-06	18.00	18.00	17.50	17.70	3257
2023-07-07	17.80	17.90	17.70	17.90	691
2023-07-10	17.90	17.90	17.70	17.70	1599
2023-07-11	17.80	18.00	17.70	17.90	1785
2023-07-12	18.10	18.10	17.70	17.70	1233
2023-07-13	18.50	18.50	17.76	17.90	2910
2023-07-14	17.90	17.90	17.00	17.20	19120
2023-07-17	17.10	17.30	15.50	16.40	43181
2023-07-18	16.30	17.40	15.60	16.70	176080
2023-07-19	17.00	17.50	16.40	17.00	11558
2023-07-20	17.10	17.20	15.85	16.80	14461
2023-07-21	17.00	17.00	15.90	16.50	52622
2023-07-24	16.60	16.60	15.90	16.30	29295
2023-07-25	16.40	16.65	15.70	16.60	24009
2023-07-26	16.00	16.40	15.90	16.10	10244
2023-07-27	16.80	16.80	15.90	16.00	12171
2023-07-28	16.20	16.30	15.40	15.80	26104
2023-07-31	15.80	16.10	14.70	14.80	49590
2023-08-01	16.60	16.60	15.00	16.10	25823
2023-08-02	15.30	15.60	14.70	14.80	45105
2023-08-03	14.73	15.00	14.20	14.60	12600
2023-08-04	15.20	15.50	15.20	15.40	5503
2023-08-07	15.60	16.00	15.40	16.00	5363
2023-08-08	15.70	15.80	15.10	15.40	6191
2023-08-09	15.72	15.72	15.21	15.30	1519
2023-08-10	15.80	16.00	15.10	15.70	4787
2023-08-11	15.60	15.79	15.20	15.30	1127
2023-08-14	16.00	16.20	15.60	15.60	2565
2023-08-15	15.85	15.90	15.20	15.40	3761
2023-08-16	15.70	15.70	15.10	15.30	1595
2023-08-17	15.30	15.30	14.80	15.10	1335
2023-08-18	14.90	15.20	14.90	15.00	671
2023-08-21	15.40	15.48	14.80	15.20	2362
2023-08-22	15.00	15.10	14.60	14.80	2756
2023-08-23	15.30	15.40	14.70	15.10	1125
2023-08-24	15.40	15.40	14.60	15.10	1989
2023-08-25	15.23	15.23	14.90	14.90	2553
2023-08-28	15.20	15.30	14.80	15.10	1076
2023-08-29	15.50	16.90	15.50	16.80	5074
2023-08-30	16.00	16.10	15.20	15.30	2659
2023-08-31	15.90	16.25	15.30	15.80	2378
2023-09-01	15.90	15.90	15.30	15.70	1972
2023-09-05	16.70	18.50	15.85	17.50	4684
2023-09-06	17.00	17.60	15.60	16.50	14454
2023-09-07	16.20	16.20	15.75	15.90	1009
2023-09-08	16.10	16.25	14.71	15.50	11964
2023-09-11	15.30	15.30	15.30	15.30	111
2023-09-12	15.40	16.00	15.00	15.30	4968
2023-09-13	15.90	15.90	14.80	15.20	4444
2023-09-14	14.90	15.10	14.80	14.90	20195
2023-09-15	14.80	14.95	14.00	14.30	9733
2023-09-18	14.40	14.40	13.70	14.00	5901
2023-09-19	14.30	14.85	14.00	14.30	13582
2023-09-20	14.50	14.85	14.45	14.65	8313
2023-09-21	14.50	14.60	14.00	14.40	3140
2023-09-22	14.40	14.50	13.81	14.40	1332
2023-09-25	14.00	14.10	13.20	13.50	5288
2023-09-26	12.90	13.80	12.90	13.00	7786
2023-09-27	13.14	13.28	12.90	13.00	807
2023-09-28	13.21	13.50	12.90	13.20	2269
2023-09-29	13.50	13.70	13.40	13.60	8525
2023-10-02	13.70	13.70	12.74	13.30	4386
2023-10-03	12.90	13.00	11.90	12.50	6764
2023-10-04	12.60	12.80	11.90	12.50	1578
2023-10-05	12.70	13.20	12.00	12.40	10397
2023-10-06	12.50	12.70	11.80	12.00	23767
2023-10-09	12.10	12.20	11.70	12.00	24953
2023-10-10	12.10	12.25	11.90	12.00	10890
2023-10-11	12.50	12.50	11.70	11.80	23946
2023-10-12	11.90	12.40	11.90	12.40	10578
2023-10-13	12.20	12.20	11.70	11.70	6927
2023-10-16	11.80	12.00	10.90	11.60	14527
2023-10-17	11.90	12.00	11.40	11.80	7986
2023-10-18	11.70	11.80	11.20	11.30	12995
2023-10-19	11.40	11.40	10.90	11.00	7793
2023-10-20	10.85	10.85	10.34	10.60	7023
2023-10-23	10.90	11.15	10.20	10.70	10214
2023-10-24	11.00	11.20	10.50	11.10	29161
2023-10-25	10.90	11.00	10.70	10.80	2623
2023-10-26	10.80	11.40	10.70	10.80	10404
2023-10-27	10.60	10.80	10.30	10.70	8585
2023-10-30	10.60	10.70	10.30	10.50	7279
2023-10-31	10.70	10.85	9.58	10.10	19938
2023-11-01	10.60	10.75	9.60	10.20	30962
2023-11-02	10.30	10.40	10.00	10.00	53772
2023-11-03	10.40	10.40	10.00	10.30	55583
2023-11-06	10.40	10.49	9.50	10.00	38526
2023-11-07	9.80	10.00	9.35	9.80	109221
2023-11-08	9.90	10.00	9.50	9.80	28820
2023-11-09	9.95	9.97	9.11	9.25	22544
2023-11-10	9.70	9.90	9.28	9.50	23698
2023-11-13	9.50	9.60	9.32	9.34	14885
2023-11-14	9.33	9.51	8.50	8.60	195131
2023-11-15	8.64	8.93	8.20	8.50	38204
2023-11-16	8.60	8.71	8.30	8.56	12766
2023-11-17	8.60	8.72	8.50	8.70	15179
2023-11-20	8.70	8.70	8.41	8.51	16582
2023-11-21	8.41	8.50	7.80	8.10	25714
2023-11-22	8.00	8.10	7.90	8.00	27198
2023-11-24	8.00	8.00	7.94	8.00	15756
2023-11-27	8.20	8.20	6.50	7.88	181675
2023-11-28	7.80	8.07	7.70	7.93	5500
2023-11-29	7.90	7.90	7.11	7.41	63592
2023-11-30	7.40	7.50	7.10	7.40	65436
2023-12-01	7.30	7.57	6.84	7.43	131973
2023-12-04	7.40	7.70	6.67	7.00	471990
2023-12-05	7.30	7.62	7.30	7.44	75312
2023-12-06	7.80	7.81	7.53	7.73	61286
2023-12-07	8.00	8.00	7.61	7.90	21948
2023-12-08	8.10	8.20	7.90	8.12	29673
2023-12-11	7.90	8.12	7.66	7.85	62238
2023-12-12	8.10	8.30	7.60	7.70	108163
2023-12-13	7.55	8.10	7.50	8.00	25058
2023-12-14	8.30	8.55	8.10	8.50	32918
2023-12-15	8.82	9.00	8.12	8.27	113722
2023-12-18	8.62	9.00	8.48	8.75	58257
2023-12-19	8.80	9.25	8.80	9.04	29170
2023-12-20	9.85	10.00	9.40	9.60	44260
2023-12-21	9.50	9.70	8.57	9.20	17037
2023-12-22	9.30	9.47	8.90	9.21	18034
2023-12-26	9.30	9.70	9.20	9.49	14676
2023-12-27	10.50	10.70	9.89	10.40	38246
2023-12-28	10.40	10.40	9.70	9.90	44639
2023-12-29	9.80	10.10	9.47	9.53	13360
2024-01-02	9.50	9.90	9.30	9.47	4540
2024-01-03	9.33	9.33	8.62	8.80	4572
2024-01-04	9.40	9.40	8.94	9.07	3981
2024-01-05	9.31	9.41	8.00	8.66	8663
2024-01-08	9.73	9.73	8.80	9.00	9771
2024-01-09	9.28	9.50	9.05	9.30	2202
2024-01-10	9.05	9.30	8.90	9.10	1163
2024-01-11	8.90	9.43	8.61	8.72	1911
2024-01-12	8.70	9.40	8.70	9.00	3242
2024-01-16	8.90	9.00	8.71	8.71	497
2024-01-17	8.86	8.86	8.50	8.60	1388
2024-01-18	8.61	8.88	8.31	8.31	3296
2024-01-19	8.51	8.54	8.30	8.30	2185
2024-01-22	8.60	8.82	8.60	8.70	1504
2024-01-23	8.80	9.00	8.60	8.80	3738
2024-01-24	9.23	9.23	8.70	8.70	1338
2024-01-25	8.80	9.39	8.80	9.07	1390
2024-01-26	9.20	9.40	8.70	8.95	7078
2024-01-29	9.36	9.36	9.00	9.13	2262
2024-01-30	9.10	9.30	8.12	8.70	5205
2024-01-31	9.08	9.49	8.80	9.17	2417
2024-02-01	9.10	9.30	8.80	8.90	7246
2024-02-02	8.79	9.44	8.79	9.00	1528
2024-02-05	9.20	9.20	8.72	8.91	3428
2024-02-06	9.11	9.11	8.86	8.93	4640
2024-02-07	9.00	9.00	8.70	8.88	3230
2024-02-08	8.90	9.20	8.50	8.69	4194
2024-02-09	8.62	8.62	8.33	8.51	3938
2024-02-12	8.62	8.84	8.60	8.60	2283
2024-02-13	8.40	8.50	8.25	8.49	4884
2024-02-14	8.76	9.20	8.40	8.50	4253
2024-02-15	8.50	9.40	8.50	8.55	2383
2024-02-16	9.30	9.30	8.47	8.50	6704
2024-02-20	8.00	8.07	7.65	7.86	12543
2024-02-21	7.70	8.26	7.70	8.10	8276
2024-02-22	8.10	8.40	8.05	8.15	12000
2024-02-23	8.20	8.40	8.04	8.39	3232
2024-02-26	8.10	8.39	8.10	8.39	4550
2024-02-27	8.20	8.40	8.08	8.27	9131
2024-02-28	8.04	8.50	7.90	8.04	5745
2024-02-29	8.04	8.20	7.91	8.20	8761
2024-03-01	8.00	8.30	7.85	8.30	4406
2024-03-04	8.30	8.57	7.95	8.52	19740
2024-03-05	8.25	8.60	7.95	8.45	8369
2024-03-06	8.45	8.57	7.99	8.52	8051
2024-03-07	8.40	8.60	8.25	8.26	5670
2024-03-08	8.20	8.69	8.00	8.58	13653
2024-03-11	8.30	9.09	8.20	8.50	6153
2024-03-12	8.86	8.86	8.40	8.61	3666
2024-03-13	8.50	8.70	8.30	8.31	3817
2024-03-14	8.31	8.46	7.90	8.13	5978
2024-03-15	7.90	8.19	7.80	7.90	7615
2024-03-18	8.21	8.21	7.47	7.70	9343
2024-03-19	7.90	8.05	7.51	7.96	2530
2024-03-20	7.80	8.10	7.55	8.10	1320
2024-03-21	7.84	8.00	7.70	8.00	2727
2024-03-22	7.62	7.96	7.60	7.96	4261
2024-03-25	7.76	7.90	7.46	7.85	1564
2024-03-26	8.16	8.16	7.59	7.76	1320
2024-03-27	8.06	8.21	7.30	7.67	12490
2024-03-28	7.32	7.60	7.20	7.49	1455
2024-04-01	7.57	8.22	7.31	7.80	4546
2024-04-02	7.76	7.92	7.60	7.65	4339
2024-04-03	7.73	7.99	7.45	7.50	4579
2024-04-04	7.50	8.00	6.55	7.00	17531
2024-04-05	6.66	7.89	6.66	7.70	7967
2024-04-08	7.60	8.32	7.34	7.70	7505
2024-04-09	8.02	8.02	7.00	7.34	6465
2024-04-10	7.33	7.48	7.10	7.20	325
2024-04-11	7.20	7.78	7.00	7.00	2293
2024-04-12	6.85	7.20	6.72	6.94	2426
2024-04-15	7.00	7.00	6.90	6.95	2606
2024-04-16	6.90	7.15	6.90	7.01	2221
2024-04-17	7.01	7.26	6.74	6.80	3222
2024-04-18	7.24	7.24	6.60	6.61	1922
2024-04-19	7.02	7.10	6.60	6.82	3929
2024-04-22	6.56	7.22	6.51	6.61	4341
2024-04-23	6.90	7.15	6.60	6.80	11697
2024-04-24	7.14	7.14	6.65	6.91	257
2024-04-25	6.78	7.14	6.60	6.89	4090
2024-04-26	6.87	7.14	6.62	6.82	4155
2024-04-29	6.62	7.14	6.62	6.91	734
2024-04-30	6.80	6.90	6.62	6.62	852
2024-05-01	6.52	6.90	6.52	6.90	1488
2024-05-02	6.65	6.81	6.65	6.70	1170
2024-05-03	6.70	6.81	6.50	6.67	2896
2024-05-06	6.52	6.90	6.52	6.70	1387
2024-05-07	6.90	6.90	6.67	6.80	1470
2024-05-08	6.90	7.20	6.60	6.94	15873
2024-05-09	6.61	7.30	5.60	5.71	43166
2024-05-10	6.00	6.39	5.71	5.76	9110
2024-05-13	6.00	6.32	4.20	5.40	13644
2024-05-14	5.50	6.00	5.40	5.90	10625
2024-05-15	5.98	6.50	5.56	5.76	10153
2024-05-16	6.60	6.67	5.81	5.91	42686
2024-05-17	6.14	6.34	5.80	5.84	11366
2024-05-20	6.61	6.72	6.22	6.30	14993
2024-05-21	6.39	6.50	5.88	6.11	37345
2024-05-22	6.23	6.30	6.05	6.18	7266
2024-05-23	6.15	6.40	6.00	6.14	22101
2024-05-24	6.08	6.20	5.84	6.10	7403
2024-05-28	5.84	6.20	5.84	5.94	18497
2024-05-29	5.94	6.43	5.70	5.77	793
2024-05-30	5.71	6.00	5.40	5.73	3337
2024-05-31	6.00	6.00	4.80	5.60	107622
2024-06-03	6.00	6.03	5.60	5.90	44976
2024-06-04	5.94	5.94	4.98	5.72	29513
2024-06-05	5.72	5.85	5.67	5.80	15180
2024-06-06	5.81	5.90	5.50	5.67	12358
2024-06-07	4.70	5.52	4.50	5.05	177606
2024-06-10	5.25	5.52	5.00	5.20	70138
2024-06-11	5.20	5.25	5.00	5.05	39508
2024-06-12	5.20	5.25	5.05	5.25	66206
2024-06-13	5.20	5.20	5.10	5.15	2768
2024-06-14	5.15	5.25	4.83	4.99	3750
2024-06-17	4.93	5.15	4.93	5.00	5379
2024-06-18	5.00	5.10	4.89	4.89	2196
2024-06-20	5.00	5.05	4.78	4.85	7858
2024-06-21	4.85	5.00	4.80	4.85	1311
2024-06-24	4.90	5.00	4.71	4.76	11672
2024-06-25	4.85	4.90	4.80	4.81	9466
2024-06-26	5.05	5.05	4.70	4.70	692
2024-06-27	4.95	4.95	3.92	4.24	39816
2024-06-28	3.99	4.09	3.95	4.01	19529
2024-07-01	4.15	4.26	3.95	4.09	9416
2024-07-02	3.91	4.10	3.80	3.86	10090
2024-07-03	4.04	4.28	2.51	3.73	7272
2024-07-05	3.96	4.19	3.96	4.19	19269
2024-07-08	4.30	4.30	4.00	4.01	3108
2024-07-09	3.97	4.00	3.90	3.91	1466
2024-07-10	3.89	4.00	3.61	4.00	23315
2024-07-11	4.15	4.15	3.50	3.96	7854
2024-07-12	4.20	4.20	4.00	4.00	2006
2024-07-15	4.05	4.25	3.95	4.16	5372
2024-07-16	4.25	4.29	4.00	4.13	3169
2024-07-17	4.00	4.40	4.00	4.21	2255
2024-07-18	4.17	4.34	4.02	4.15	4798
2024-07-19	4.25	4.34	4.19	4.20	4514
2024-07-22	4.35	4.70	4.32	4.62	102236
2024-07-23	4.95	5.15	4.70	4.89	36903
2024-07-24	4.95	5.00	4.35	4.80	7181
2024-07-25	4.55	5.15	4.55	5.15	5957
2024-07-26	5.10	5.10	4.66	4.66	3257
2024-07-29	4.70	4.72	4.57	4.60	1788
2024-07-30	4.75	4.95	4.55	4.74	8328
2024-07-31	4.67	4.85	4.59	4.85	4475
2024-08-01	4.80	4.89	4.75	4.75	3245
2024-08-02	4.85	4.95	4.50	4.85	1034
2024-08-05	4.85	4.85	4.62	4.62	1812
2024-08-06	4.65	4.75	4.50	4.50	599
2024-08-07	4.70	4.75	4.55	4.65	2120
2024-08-08	4.65	4.80	4.65	4.66	267
2024-08-09	4.85	4.95	4.55	4.55	4518
2024-08-12	4.53	4.60	4.37	4.40	1459
2024-08-13	4.63	4.63	4.50	4.63	564
2024-08-14	4.95	4.95	4.75	4.75	560
2024-08-15	4.60	4.95	4.60	4.73	313
2024-08-16	4.65	4.75	4.60	4.66	1147
2024-08-19	4.75	4.95	4.75	4.81	2997
2024-08-20	4.90	4.95	4.50	4.59	3537
2024-08-21	4.65	4.85	4.50	4.64	1355
2024-08-22	4.60	4.67	4.58	4.60	2907
2024-08-23	4.60	4.94	4.60	4.60	1150
2024-08-26	4.70	4.70	4.50	4.50	2358
2024-08-27	4.50	4.60	4.40	4.40	12092
2024-08-28	4.60	4.60	4.25	4.36	6391
2024-08-29	4.45	4.55	4.40	4.45	1293
2024-08-30	4.37	4.50	4.25	4.50	505
2024-09-03	4.55	4.55	4.25	4.35	4355
2024-09-04	4.48	4.48	4.10	4.11	2130
2024-09-05	4.00	4.50	4.00	4.03	2016
2024-09-06	4.50	4.60	3.75	4.00	9036
2024-09-09	3.85	4.26	3.75	3.90	4195
2024-09-10	3.82	4.00	3.58	3.80	5095
2024-09-11	3.85	3.95	3.75	3.80	28234
2024-09-12	3.75	3.90	3.53	3.68	1701
2024-09-13	3.95	4.00	3.50	3.63	8542
2024-09-16	3.75	3.92	3.63	3.75	42800
2024-09-17	3.90	3.93	3.66	3.75	15681
2024-09-18	3.71	3.73	3.45	3.55	44424
2024-09-19	3.69	4.00	3.50	3.65	1871
2024-09-20	3.70	3.85	3.55	3.73	42567
2024-09-23	3.70	3.70	3.50	3.50	3211
2024-09-24	3.71	4.10	3.53	3.65	5012
2024-09-25	3.74	3.75	3.50	3.50	28777
2024-09-26	3.75	3.75	3.22	3.43	6993
2024-09-27	3.62	3.62	3.41	3.48	8485
2024-09-30	3.51	3.75	3.50	3.50	16833
2024-10-01	3.65	3.70	3.55	3.65	8088
2024-10-02	3.50	3.55	3.05	3.30	14060
2024-10-03	3.33	3.51	3.33	3.40	4154
2024-10-04	3.50	3.53	3.40	3.50	22074
2024-10-07	3.66	3.66	3.40	3.40	18970
2024-10-08	3.44	3.60	3.40	3.53	5576
2024-10-09	3.55	3.60	3.53	3.53	1888
2024-10-10	3.70	3.70	3.50	3.55	9982
2024-10-11	3.59	3.59	3.43	3.47	3164
2024-10-14	3.55	3.55	3.40	3.43	1512
2024-10-15	3.55	3.65	3.38	3.38	3125
2024-10-16	3.46	3.60	3.45	3.50	4829
2024-10-17	3.60	3.65	3.30	3.60	1117
2024-10-18	3.60	3.60	3.50	3.53	46224
2024-10-21	3.35	3.55	3.35	3.51	5462
2024-10-22	3.52	3.55	3.30	3.50	368272
2024-10-23	5.05	5.45	3.00	3.40	5625014
2024-10-24	4.23	4.44	3.69	4.19	1415560
2024-10-25	4.25	4.46	3.98	4.33	249097
2024-10-28	4.28	4.28	3.95	3.96	75499
2024-10-29	4.20	4.23	3.91	4.10	116634
2024-10-30	3.95	4.14	3.93	4.01	37115
2024-10-31	4.00	4.01	3.80	3.89	40164
2024-11-01	3.85	3.98	3.75	3.81	11937
2024-11-04	3.96	4.00	3.78	3.90	21964
2024-11-05	3.91	4.05	3.75	3.80	12105
2024-11-06	3.89	3.94	3.80	3.85	14232
2024-11-07	3.70	3.90	3.60	3.70	12219
2024-11-08	3.57	3.65	3.35	3.38	22494
2024-11-11	3.55	3.55	3.35	3.38	25893
2024-11-12	3.37	3.37	3.17	3.17	17745
2024-11-13	3.20	3.30	3.00	3.10	14462
2024-11-14	3.15	3.15	2.80	2.80	6902
2024-11-15	3.05	3.05	2.86	2.95	12488
2024-11-18	2.95	3.00	2.54	2.55	20787
2024-11-19	2.72	2.95	2.20	2.46	21076
2024-11-20	2.54	2.61	2.35	2.54	13658
2024-11-21	2.54	2.54	2.38	2.44	7651
2024-11-22	2.45	2.47	2.25	2.35	17369
2024-11-25	2.55	2.55	2.40	2.50	15387
2024-11-26	2.75	3.24	2.72	3.03	82164
2024-11-27	3.15	3.15	2.70	3.07	65520
2024-11-29	3.41	3.90	3.25	3.90	126875
2024-12-02	3.81	4.14	3.70	3.97	122960
2024-12-03	4.25	4.50	3.96	4.25	59127
2024-12-04	4.32	4.32	3.93	4.10	30019
2024-12-05	3.85	3.85	3.63	3.66	15372
2024-12-06	3.74	3.74	3.52	3.66	27069
2024-12-09	3.57	3.60	3.45	3.49	16457
2024-12-10	3.50	3.51	3.22	3.45	29686
2024-12-11	3.36	3.47	3.29	3.29	1371272
2024-12-12	3.60	3.93	3.54	3.84	4872013
2024-12-13	3.55	3.66	3.34	3.57	253743
2024-12-16	3.35	3.46	3.10	3.22	99958
2024-12-17	3.14	3.21	3.02	3.21	92334
2024-12-18	3.16	3.18	3.05	3.09	29006
2024-12-19	3.00	3.16	2.74	3.05	46051
2024-12-20	2.97	3.19	2.95	3.19	21557
2024-12-23	3.12	3.42	3.12	3.30	44590
2024-12-24	3.16	3.24	3.03	3.04	31495
2024-12-26	3.04	3.05	2.93	2.98	24109
2024-12-27	3.11	3.30	3.10	3.19	50950
2024-12-30	3.22	3.29	3.15	3.15	29034
2024-12-31	3.28	3.28	2.99	3.09	24430
2025-01-02	3.29	3.29	3.15	3.25	14986
2025-01-03	3.39	3.39	3.32	3.36	22688
2025-01-06	3.41	3.41	3.30	3.39	11662
2025-01-07	3.37	3.48	3.33	3.47	10957
2025-01-08	3.66	3.90	3.40	3.83	1251586
2025-01-10	4.28	5.14	4.05	4.97	799608
2025-01-13	4.80	5.42	4.63	5.41	162968
2025-01-14	4.90	4.90	4.30	4.64	105261
2025-01-15	4.37	5.13	4.36	4.86	69628
2025-01-16	4.82	5.15	4.57	4.73	53005
2025-01-17	4.75	4.75	4.47	4.47	34460
2025-01-21	4.59	4.72	4.48	4.52	36654
2025-01-22	4.60	4.74	4.54	4.74	16144
2025-01-23	4.47	4.60	4.38	4.40	18009
2025-01-24	4.56	4.58	4.10	4.34	36374
2025-01-27	4.46	4.52	4.15	4.52	17964
2025-01-28	4.35	4.50	4.19	4.48	12344
2025-01-29	4.30	4.45	4.22	4.22	5456
2025-01-30	4.23	4.26	4.16	4.26	5902
2025-01-31	4.28	4.54	3.80	4.23	34774
2025-02-03	4.01	4.06	3.81	4.06	12140
2025-02-04	4.44	4.53	4.29	4.53	293771
2025-02-05	4.40	4.63	4.39	4.58	12451
2025-02-06	4.48	4.49	4.28	4.40	17801
2025-02-07	4.30	4.45	4.10	4.12	49985
2025-02-10	4.10	4.24	4.00	4.20	10573
2025-02-11	4.06	4.53	4.06	4.19	15617
2025-02-12	4.15	4.38	4.12	4.12	6051
2025-02-13	4.37	4.37	4.05	4.35	10814
2025-02-14	4.46	4.46	4.26	4.40	6288
2025-02-18	4.47	4.47	4.19	4.28	5898
2025-02-19	4.18	4.44	4.18	4.44	893
2025-02-20	4.28	4.38	4.26	4.26	2759
2025-02-21	4.29	4.60	4.16	4.40	8122
2025-02-24	4.26	4.26	4.11	4.11	5242
2025-02-25	4.15	4.23	4.06	4.10	7843
2025-02-26	4.10	4.28	4.07	4.17	4025
2025-02-27	4.19	4.25	4.15	4.20	12803
2025-02-28	4.01	4.45	3.90	4.45	14836
2025-03-03	4.05	4.16	3.82	3.96	11480
2025-03-04	3.90	4.30	3.82	4.30	12325
2025-03-05	4.07	4.59	4.07	4.44	11479
2025-03-06	4.19	4.48	4.19	4.48	6838
2025-03-07	4.39	4.42	4.12	4.18	6729
2025-03-10	4.52	4.56	4.19	4.20	61608
2025-03-11	4.55	4.55	4.15	4.25	31035
2025-03-12	4.70	4.96	4.63	4.88	35948
2025-03-13	4.88	5.30	4.79	5.21	47184
2025-03-14	4.84	5.10	4.75	4.87	18411
2025-03-17	4.79	4.80	4.66	4.68	5862
2025-03-18	5.09	5.09	4.73	4.73	20406
2025-03-19	4.76	4.77	4.66	4.74	7457
2025-03-20	4.74	5.30	4.60	5.28	21150
2025-03-21	4.97	5.24	4.51	4.99	20861
2025-03-24	4.50	4.97	4.30	4.46	86543
2025-03-25	4.64	4.64	4.01	4.01	48049
2025-03-26	4.15	4.19	4.05	4.05	7999
2025-03-27	4.08	4.15	3.91	3.91	6978
2025-03-28	6.03	6.78	5.30	6.20	21798435
2025-03-31	6.00	7.28	5.75	6.82	653945
2025-04-01	6.39	6.80	6.01	6.46	200728
2025-04-02	6.23	8.50	6.23	7.70	489133
2025-04-03	7.55	8.48	7.26	7.86	131997
2025-04-04	7.23	7.48	6.00	6.50	143731
2025-04-07	6.57	7.60	6.46	7.44	132451
2025-04-08	7.20	7.49	6.93	7.15	70586
2025-04-09	6.86	7.30	6.69	7.07	21621
2025-04-10	7.27	7.46	7.03	7.19	19235
2025-04-11	6.83	7.46	6.83	7.32	39452
2025-04-14	7.47	7.80	7.33	7.79	52585
2025-04-15	7.47	7.62	7.00	7.35	60729
2025-04-16	7.49	8.10	7.26	7.91	41142
2025-04-17	7.91	8.44	7.65	7.98	58046
2025-04-21	8.01	9.10	7.71	8.91	125250
2025-04-22	8.60	8.96	8.48	8.75	147342
2025-04-23	8.60	9.59	8.45	9.26	225147
2025-04-24	9.19	9.21	8.82	8.90	146367
2025-04-25	8.61	9.41	8.40	8.53	73375
2025-04-28	8.49	9.89	8.27	9.17	92406
2025-04-29	8.92	9.40	8.80	9.08	61702
2025-04-30	8.90	9.45	8.77	9.01	47377
2025-05-01	8.83	9.13	8.59	8.61	35751
2025-05-02	8.67	9.29	8.65	8.95	102847
2025-05-05	9.19	9.48	9.00	9.25	83422
2025-05-06	9.70	9.90	9.33	9.39	53815
2025-05-07	9.73	9.86	9.35	9.50	93893
2025-05-08	9.51	10.12	9.18	9.84	70612
2025-05-09	9.88	10.11	9.34	9.83	64411
2025-05-12	10.73	11.01	10.03	10.13	150522
2025-05-13	11.09	11.12	10.60	10.99	108158
2025-05-14	12.22	12.78	10.56	11.48	237809
2025-05-15	11.34	11.66	10.78	11.26	98427
2025-05-16	10.65	11.30	10.48	11.10	64467
2025-05-19	11.00	11.05	10.42	10.80	53071
2025-05-20	10.64	10.64	8.14	9.60	341776
2025-05-21	9.31	9.63	9.09	9.33	67489
2025-05-22	8.77	9.17	8.59	8.77	67071
2025-05-23	8.82	8.93	8.33	8.41	61648
2025-05-27	9.50	9.92	9.29	9.29	138367
2025-05-28	9.68	9.73	9.18	9.35	66210
2025-05-29	8.59	9.44	8.41	8.81	73572
2025-05-30	8.56	8.68	8.25	8.35	47267
2025-06-02	8.08	8.18	7.71	7.74	39865
2025-06-03	7.55	8.10	7.53	7.94	19793
2025-06-04	7.94	8.31	7.94	8.14	13262
2025-06-05	8.35	8.76	8.30	8.55	32186
2025-06-06	8.58	9.18	8.50	9.13	39375
2025-06-09	8.98	9.18	8.48	8.68	33974
2025-06-10	8.90	9.28	8.86	9.00	25390
2025-06-11	8.97	9.05	8.72	8.72	21286
2025-06-12	9.38	9.95	9.29	9.69	41661
2025-06-13	9.25	9.62	9.10	9.10	13611
2025-06-16	9.72	9.72	9.00	9.55	17121
2025-06-17	9.89	10.12	9.11	9.47	35081
2025-06-18	9.50	10.06	9.20	9.85	34153
2025-06-20	9.67	9.67	9.39	9.40	22359
2025-06-23	8.77	9.69	8.50	8.56	38581
2025-06-24	9.11	9.19	8.51	8.52	55727
2025-06-25	8.77	8.97	8.60	8.64	17453
2025-06-26	9.02	9.35	9.01	9.21	21083
2025-06-27	9.32	9.35	8.88	8.88	12747
2025-06-30	9.35	9.50	9.16	9.16	10445
2025-07-01	9.33	10.80	9.13	10.49	66195
2025-07-02	10.15	10.53	9.50	10.30	61663
2025-07-03	10.90	11.99	10.55	11.60	29062
2025-07-07	11.51	11.55	11.00	11.01	17060
2025-07-08	11.01	11.02	10.52	10.60	18642
2025-07-09	11.15	11.33	10.90	11.00	9228
2025-07-10	10.53	10.98	10.53	10.83	2594
2025-07-11	11.08	11.84	10.73	10.80	3501
2025-07-14	10.50	10.50	10.11	10.22	11334
2025-07-15	10.43	10.64	9.91	10.16	21292
2025-07-16	9.77	9.90	9.51	9.79	15675
2025-07-17	9.85	9.86	9.68	9.71	8341
2025-07-18	9.80	10.37	9.80	10.00	55376
2025-07-21	9.71	9.94	9.38	9.50	14054
2025-07-22	9.50	9.50	9.13	9.28	9747
2025-07-23	9.55	10.16	9.47	9.47	6843
2025-07-24	10.00	10.00	9.60	9.78	4325
2025-07-25	10.35	10.42	9.41	9.46	60968
2025-07-28	10.09	10.09	9.73	9.73	13173
2025-07-29	10.93	10.93	9.66	9.80	174622
2025-07-30	10.19	10.45	9.20	9.40	48671
2025-07-31	9.36	9.99	8.51	8.51	25710
2025-08-01	9.26	9.54	8.80	9.00	24526
2025-08-04	9.35	9.52	8.67	8.81	24740
2025-08-05	9.73	9.90	9.40	9.72	30978
2025-08-06	10.00	10.00	9.55	9.87	17716
2025-08-07	9.99	10.03	9.77	9.77	22248
2025-08-08	10.23	10.38	9.76	9.82	98148
2025-08-11	9.99	10.00	9.61	9.75	16993
2025-08-12	9.33	10.10	9.33	9.81	33877
2025-08-13	9.87	10.02	9.65	9.80	18919
2025-08-14	9.86	9.98	9.81	9.82	2192
2025-08-15	10.02	10.16	9.72	9.99	21124
2025-08-18	10.26	10.26	9.78	10.00	199274
2025-08-19	10.00	10.00	9.77	9.77	33786
2025-08-20	9.92	10.05	9.80	9.80	12185
2025-08-21	10.06	10.20	9.54	9.54	24781
2025-08-22	10.00	10.00	9.51	10.00	72265
2025-08-25	9.81	10.07	9.61	9.79	13267
2025-08-26	9.81	10.00	9.50	9.57	7989
2025-08-27	9.01	9.78	9.01	9.49	10084
2025-08-28	9.09	10.34	8.91	9.50	27790
2025-08-29	9.45	9.84	9.35	9.65	21454
2025-09-02	9.48	9.63	9.16	9.18	23759
2025-09-03	9.27	9.44	9.11	9.11	7595
2025-09-04	9.23	9.32	9.19	9.22	2451
2025-09-05	8.96	9.37	8.80	8.97	22321
2025-09-08	8.95	8.95	8.70	8.70	15883
2025-09-09	8.79	9.50	8.79	9.40	23670
2025-09-10	9.35	9.54	9.35	9.52	29657
2025-09-11	9.75	10.19	9.64	9.95	89819
2025-09-12	9.58	9.87	9.58	9.87	18275
2025-09-15	9.82	10.50	9.77	9.90	72334
2025-09-16	9.80	10.12	9.71	9.84	135472
2025-09-17	9.61	10.08	9.50	9.87	12807
2025-09-18	9.63	9.99	9.55	9.59	16424
2025-09-19	9.76	9.78	9.50	9.50	7870
2025-09-22	9.42	10.00	9.42	9.50	42698
2025-09-23	9.40	9.63	9.35	9.35	16057
2025-09-24	9.39	9.78	9.35	9.36	5931
2025-09-25	9.48	9.60	8.86	8.89	59258
2025-09-26	9.07	9.25	8.90	9.16	81001
2025-09-29	9.20	9.39	9.13	9.14	71493
2025-09-30	9.61	10.00	9.45	10.00	79023
2025-10-01	10.85	11.25	9.19	10.07	317704
2025-10-02	10.64	12.49	10.64	12.25	104434
2025-10-03	13.48	14.44	12.48	12.90	288789
2025-10-06	13.81	14.12	13.15	13.29	194142
2025-10-07	14.99	15.14	13.77	14.24	207470
2025-10-08	15.86	15.96	15.00	15.88	215955
2025-10-09	16.98	16.98	15.30	15.87	217689
2025-10-10	15.51	15.55	14.63	15.00	72373
2025-10-13	14.74	16.90	14.74	16.43	238237
2025-10-14	15.35	15.95	14.98	15.65	109945
2025-10-15	15.43	16.75	15.21	15.92	542630
2025-10-16	17.27	18.00	16.69	17.00	276274
2025-10-17	17.45	17.90	16.63	16.95	106756
2025-10-20	15.80	16.75	15.74	16.31	55896
2025-10-21	16.27	16.37	15.82	15.97	401611
2025-10-22	15.93	16.04	15.12	15.12	147616
2025-10-23	15.13	15.50	14.81	14.86	136091
2025-10-24	14.99	16.10	14.77	15.41	108264
2025-10-27	16.86	16.95	15.71	15.99	223791
2025-10-28	15.93	16.40	15.34	15.55	110974
2025-10-29	14.37	15.27	13.89	15.21	199797
2025-10-30	14.65	15.06	14.04	14.09	49874
2025-10-31	15.34	15.97	14.00	14.64	170979
2025-11-03	14.36	14.58	13.70	14.25	48574
2025-11-04	14.05	15.01	14.05	14.36	43924
2025-11-05	14.54	14.77	13.93	14.10	69607
2025-11-06	14.93	15.35	13.79	14.04	84165
2025-11-07	14.85	14.96	13.19	13.97	123254
2025-11-10	14.00	14.24	13.51	13.58	81433
2025-11-11	14.37	14.71	13.15	13.34	151709
2025-11-12	14.04	14.30	13.31	13.77	163443
2025-11-13	13.55	13.76	12.56	13.06	57275
2025-11-14	12.98	13.66	12.98	13.24	18179
2025-11-17	13.20	14.33	13.20	13.48	237379
2025-11-18	13.50	14.06	13.50	13.93	27317
2025-11-19	14.53	14.68	13.96	14.30	42242
2025-11-20	14.38	14.64	13.06	13.77	69213
2025-11-21	13.77	13.87	13.03	13.75	80874
2025-11-24	13.70	13.83	13.02	13.38	131148
2025-11-25	13.46	13.75	12.70	12.96	418640
2025-11-26	13.00	13.33	12.82	12.91	235787
2025-11-28	13.55	13.60	12.94	13.09	617165
2025-12-01	13.35	13.57	12.85	12.98	395402
2025-12-02	13.27	13.34	12.88	12.90	1046823
2025-12-03	13.21	13.22	12.75	12.99	996396
2025-12-04	13.09	13.42	12.96	13.05	978547
2025-12-05	13.28	13.97	12.98	13.90	1443939
2025-12-08	14.09	17.50	14.09	16.98	567758
2025-12-09	16.70	17.97	16.40	17.16	257854
2025-12-10	18.91	20.16	18.52	20.00	680317
2025-12-11	20.85	21.50	19.06	19.43	493169
2025-12-12	19.37	19.41	17.86	18.37	311361
2025-12-15	19.29	19.30	18.14	18.29	371615
2025-12-16	17.50	18.28	17.50	17.98	867411
2025-12-17	25.30	26.19	20.91	22.55	3951140
2025-12-18	21.21	21.98	20.27	21.52	950084
2025-12-19	21.00	22.89	20.63	22.76	431626
2025-12-22	20.67	21.02	19.43	20.27	850749
2025-12-23	19.04	19.21	18.46	18.92	507502
2025-12-24	19.10	19.19	18.61	19.03	154728
2025-12-26	18.94	19.49	18.69	19.17	163063
2025-12-29	19.45	19.90	18.93	19.52	350530
2025-12-30	19.55	19.63	19.05	19.21	237292
2025-12-31	19.31	19.45	18.78	19.17	387263
2026-01-02	19.04	19.62	18.86	19.05	377655
2026-01-05	18.98	18.98	16.77	16.99	503074
2026-01-06	17.72	18.13	16.49	16.63	575788
2026-01-07	17.30	18.33	17.27	17.99	370758
2026-01-08	17.94	18.03	16.80	17.00	369269
2026-01-09	17.35	18.04	16.86	17.01	249287
2026-01-12	17.96	18.40	17.41	17.93	212412
2026-01-13	17.73	17.83	16.69	17.03	383848
2026-01-14	17.21	17.66	16.90	17.34	335204
2026-01-15	17.68	19.28	17.34	18.80	378515
2026-01-16	20.19	21.37	19.76	20.78	662346
2026-01-20	21.04	21.70	20.53	20.89	725575
2026-01-21	21.35	22.39	20.84	21.67	571350
2026-01-22	21.77	23.74	21.57	23.04	942181
2026-01-23	24.70	25.40	23.75	24.54	1097951

Explore More About DBVT

Coins representing dividend payouts and trends

DBVT Dividend History

Discover DBV Technologies S.A.'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

DBVT Stock Split History

Discover DBV Technologies S.A.'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

DBVT Historical Prices

Explore DBV Technologies S.A.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics