IR Historical Prices

Summary

Key Stock Metrics

65.61

(April 8, 2025)

52-Week Low

106.03

(November 25, 2024)

52-Week High

106.03

(November 25, 2024)

All-Time High

80.39

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	78.48	78.49	76.92	77.99	393361
2011-05-24	78.45	79.04	77.95	78.22	268098
2011-05-25	77.79	80.10	77.56	79.78	198500
2011-05-26	79.65	80.82	79.10	80.78	214136
2011-05-27	81.29	82.97	81.07	82.81	317868
2011-05-31	84.10	84.24	82.55	83.78	377057
2011-06-01	83.63	84.16	79.76	79.85	417570
2011-06-02	79.96	81.72	79.90	81.38	571398
2011-06-03	79.35	81.38	79.23	80.94	653541
2011-06-06	80.46	80.98	79.91	80.09	358454
2011-06-07	80.53	80.72	79.57	80.09	398414
2011-06-08	79.52	81.07	78.11	79.98	425476
2011-06-09	80.05	80.64	79.75	80.18	508359
2011-06-10	79.78	79.97	78.69	78.86	516288
2011-06-13	78.82	79.54	77.69	77.79	406430
2011-06-14	78.91	79.89	78.56	79.56	399784
2011-06-15	78.41	79.07	77.20	77.48	426836
2011-06-16	77.47	78.84	76.51	78.17	537925
2011-06-17	79.08	79.67	77.75	77.90	300076
2011-06-20	77.70	79.74	77.61	79.13	323573
2011-06-21	79.87	80.90	79.67	80.35	354958
2011-06-22	80.01	82.83	80.01	81.35	402329
2011-06-23	80.08	80.62	78.66	80.34	424294
2011-06-24	80.26	80.82	78.92	79.05	354834
2011-06-27	79.66	80.56	78.66	79.55	410318
2011-06-28	79.91	81.15	79.77	80.69	860463
2011-06-29	81.26	83.30	80.41	82.58	530453
2011-06-30	82.88	84.36	82.56	84.05	378003
2011-07-01	84.26	86.11	84.11	85.46	379730
2011-07-05	85.50	87.20	85.50	87.05	344725
2011-07-06	86.58	87.90	86.05	87.81	402718
2011-07-07	88.60	88.70	86.94	87.15	450263
2011-07-08	85.83	86.82	85.28	86.76	309917
2011-07-11	85.28	85.95	83.34	84.42	384600
2011-07-12	84.30	84.99	83.93	84.06	247008
2011-07-13	84.84	86.41	84.36	85.27	369539
2011-07-14	85.39	85.84	82.75	83.05	244651
2011-07-15	83.46	84.00	82.95	83.89	346875
2011-07-18	83.40	83.40	81.94	82.70	367024
2011-07-19	83.75	86.42	83.75	85.96	409388
2011-07-20	86.11	86.36	84.40	85.12	426564
2011-07-21	85.60	86.51	85.06	85.77	682722
2011-07-22	89.87	92.24	87.31	91.50	1543967
2011-07-25	90.35	92.93	90.11	91.04	885635
2011-07-26	91.15	91.19	88.81	89.04	417368
2011-07-27	88.65	88.65	85.52	85.98	696549
2011-07-28	86.14	86.46	84.84	85.20	458609
2011-07-29	84.16	85.93	82.61	85.29	611271
2011-08-01	86.53	86.83	83.09	85.14	742013
2011-08-02	84.45	85.70	82.08	83.35	1011365
2011-08-03	83.70	84.53	79.91	82.67	860170
2011-08-04	80.70	81.16	76.00	76.11	821373
2011-08-05	76.67	77.68	71.14	73.07	948826
2011-08-08	70.09	70.61	65.01	65.14	1069596
2011-08-09	67.38	68.95	63.69	68.88	1024426
2011-08-10	66.90	70.79	66.13	67.75	1122706
2011-08-11	67.92	71.51	67.68	70.67	783822
2011-08-12	71.44	72.32	70.34	71.57	671722
2011-08-15	72.39	72.84	71.65	72.81	571814
2011-08-16	71.98	72.50	69.69	70.95	1034163
2011-08-17	71.53	72.86	71.33	72.49	1030670
2011-08-18	69.86	70.26	67.10	67.70	932709
2011-08-19	66.43	68.80	65.98	66.10	1153093
2011-08-22	68.03	68.65	66.90	67.60	918995
2011-08-23	67.96	70.57	66.99	70.39	1348246
2011-08-24	70.13	73.11	69.85	72.86	1178870
2011-08-25	73.42	74.01	71.00	71.21	1004968
2011-08-26	70.78	74.35	69.58	73.82	537867
2011-08-29	75.12	76.98	74.95	76.78	330435
2011-08-30	76.35	78.82	75.91	78.23	416905
2011-08-31	78.82	80.79	77.91	78.79	524624
2011-09-01	79.10	79.96	77.31	77.41	419124
2011-09-02	75.56	76.35	73.01	73.42	440184
2011-09-06	71.32	73.80	70.78	73.51	380571
2011-09-07	75.10	77.64	74.90	77.53	414787
2011-09-08	76.50	78.30	76.24	76.69	514956
2011-09-09	75.21	77.08	73.04	73.41	709640
2011-09-12	71.87	73.16	70.59	72.46	769963
2011-09-13	73.09	75.04	72.60	74.47	441435
2011-09-14	75.23	77.32	72.83	75.98	496341
2011-09-15	77.61	77.84	75.55	77.42	367120
2011-09-16	77.44	78.43	76.09	76.41	431110
2011-09-19	74.42	76.19	73.36	75.60	307418
2011-09-20	75.93	76.89	74.08	74.15	525405
2011-09-21	74.55	74.65	71.56	71.63	612458
2011-09-22	68.78	69.86	63.82	64.40	1007782
2011-09-23	63.91	66.30	63.91	65.36	496724
2011-09-26	66.02	66.66	62.50	66.52	494902
2011-09-27	68.46	70.34	67.57	68.16	294318
2011-09-28	68.61	68.83	65.22	65.64	618151
2011-09-29	67.47	67.49	64.02	65.62	908859
2011-09-30	63.86	64.82	62.87	63.55	673390
2011-10-03	63.10	63.92	59.64	59.76	690863
2011-10-04	58.85	62.52	58.26	62.47	644113
2011-10-05	62.86	65.04	62.41	64.42	503992
2011-10-06	64.64	69.27	63.85	68.67	882601
2011-10-07	68.74	69.98	66.95	68.86	792502
2011-10-10	70.46	72.13	70.33	71.97	423922
2011-10-11	71.50	74.12	70.83	73.71	766390
2011-10-12	74.02	76.00	74.00	74.30	706722
2011-10-13	73.79	74.97	72.83	74.54	467863
2011-10-14	75.30	76.23	74.40	75.96	248613
2011-10-17	75.71	75.78	74.08	74.35	377156
2011-10-18	74.93	76.50	73.40	75.68	446758
2011-10-19	75.79	76.18	73.70	74.00	354073
2011-10-20	74.28	75.02	71.74	74.75	563201
2011-10-21	74.75	75.90	68.68	73.00	1761380
2011-10-24	73.49	77.55	73.17	76.94	706110
2011-10-25	76.20	77.37	74.50	75.56	449893
2011-10-26	77.00	77.52	74.61	76.82	346854
2011-10-27	80.22	82.22	78.84	81.09	443905
2011-10-28	80.26	81.75	78.89	80.57	329197
2011-10-31	79.73	79.73	77.28	77.33	334527
2011-11-01	73.58	76.17	73.40	74.43	634531
2011-11-02	76.21	77.18	75.08	76.59	510810
2011-11-03	77.75	80.95	77.19	79.96	541996
2011-11-04	79.52	81.12	77.65	80.24	572045
2011-11-07	80.04	80.32	77.27	78.51	768557
2011-11-08	78.82	79.96	77.87	79.76	512116
2011-11-09	77.63	78.40	76.00	76.49	429147
2011-11-10	77.80	78.91	76.61	77.80	440461
2011-11-11	78.26	81.51	78.26	81.07	493659
2011-11-14	80.66	81.52	80.15	81.40	574921
2011-11-15	81.12	83.37	80.40	82.84	950120
2011-11-16	82.33	82.70	80.11	80.23	519143
2011-11-17	80.13	80.24	77.15	77.61	499832
2011-11-18	78.10	78.49	76.79	77.35	345280
2011-11-21	76.16	76.16	74.18	74.77	511348
2011-11-22	75.09	77.21	74.73	77.00	686016
2011-11-23	76.51	76.51	73.87	74.23	411098
2011-11-25	73.80	75.16	73.53	74.24	173958
2011-11-28	77.21	77.85	76.20	77.70	502206
2011-11-29	77.95	79.37	77.64	78.99	543208
2011-11-30	82.26	85.86	81.36	85.72	2171669
2011-12-01	85.12	86.99	84.23	84.34	461501
2011-12-02	85.84	86.48	83.19	83.28	935362
2011-12-05	84.75	86.22	84.04	84.87	554823
2011-12-06	85.08	85.14	83.21	84.28	326082
2011-12-07	83.31	83.59	81.59	82.96	371683
2011-12-08	82.41	82.47	79.89	80.53	392678
2011-12-09	80.81	83.05	80.41	82.69	275853
2011-12-12	81.52	81.52	79.43	80.71	585663
2011-12-13	81.62	82.53	79.16	79.79	417707
2011-12-14	78.82	79.15	75.92	76.36	468629
2011-12-15	77.19	77.68	75.71	75.95	363932
2011-12-16	76.33	78.19	75.71	76.27	632845
2011-12-19	76.87	77.68	74.24	74.46	301061
2011-12-20	76.26	78.84	76.13	78.37	280305
2011-12-21	78.06	78.32	74.85	77.79	343035
2011-12-22	78.13	78.81	77.29	77.64	283097
2011-12-23	77.67	78.27	77.58	77.82	145714
2011-12-27	77.71	77.71	76.49	77.34	198810
2011-12-28	77.62	77.80	75.35	75.86	173055
2011-12-29	76.11	77.27	75.81	77.10	193266
2011-12-30	76.67	77.77	75.96	77.06	343742
2012-01-03	79.24	80.01	78.87	79.37	497522
2012-01-04	79.54	82.09	79.40	81.26	640411
2012-01-05	80.80	82.26	79.85	82.05	326668
2012-01-06	82.22	82.22	81.23	81.41	247015
2012-01-09	81.75	82.32	81.20	82.11	192112
2012-01-10	83.32	84.02	83.11	83.87	471382
2012-01-11	83.23	84.00	83.23	83.39	253945
2012-01-12	83.77	84.35	83.02	84.24	285095
2012-01-13	83.75	83.75	82.01	82.35	590370
2012-01-17	83.38	84.46	82.28	82.44	363709
2012-01-18	82.41	82.42	80.09	80.51	1362454
2012-01-19	80.56	80.66	75.96	76.44	2203630
2012-01-20	75.96	76.45	70.78	71.82	2550218
2012-01-23	72.29	74.19	71.07	73.90	1961824
2012-01-24	73.19	74.89	72.93	73.08	1040832
2012-01-25	72.90	76.41	72.32	76.15	1115824
2012-01-26	76.76	77.47	75.69	76.16	899446
2012-01-27	75.73	77.16	75.50	76.40	976398
2012-01-30	75.66	77.26	75.37	76.94	809738
2012-01-31	77.50	77.50	74.35	74.60	938941
2012-02-01	75.75	76.61	74.89	75.27	997972
2012-02-02	75.61	75.95	72.94	73.76	1267034
2012-02-03	74.70	78.38	74.70	77.76	1231092
2012-02-06	77.28	78.97	77.14	78.91	600224
2012-02-07	78.84	80.23	78.53	79.48	1093595
2012-02-08	79.72	80.06	78.94	79.28	712779
2012-02-09	79.60	79.90	78.48	79.88	742845
2012-02-10	76.14	76.61	71.44	72.70	3759544
2012-02-13	73.48	73.49	70.34	71.19	1569463
2012-02-14	71.01	73.24	70.72	73.09	1179856
2012-02-15	73.34	73.46	70.74	70.80	788248
2012-02-16	70.83	71.94	70.66	71.76	1031946
2012-02-17	72.21	72.21	69.92	71.28	673710
2012-02-21	71.61	73.16	71.11	72.18	726695
2012-02-22	72.46	72.61	70.32	71.05	473784
2012-02-23	71.20	71.59	70.41	70.96	606895
2012-02-24	71.46	72.88	70.97	71.95	639462
2012-02-27	71.22	72.64	70.52	72.34	1026379
2012-02-28	72.10	72.53	71.27	71.66	687865
2012-02-29	71.75	72.20	68.57	68.68	1025957
2012-03-01	68.96	69.84	68.69	69.19	906082
2012-03-02	69.15	69.39	67.71	67.98	419919
2012-03-05	67.82	67.98	66.03	66.91	696807
2012-03-06	65.34	67.95	65.01	67.71	1555730
2012-03-07	68.07	69.05	67.35	67.88	978426
2012-03-08	68.50	69.32	67.83	68.66	520332
2012-03-09	68.62	69.98	68.47	69.50	812715
2012-03-12	69.47	69.66	68.48	69.00	890414
2012-03-13	69.53	70.70	69.12	70.60	783966
2012-03-14	70.46	70.70	69.51	69.58	609709
2012-03-15	69.90	70.37	69.45	69.85	581487
2012-03-16	70.01	70.93	69.87	70.74	632507
2012-03-19	70.63	70.81	69.46	70.58	655273
2012-03-20	70.00	70.49	69.43	70.00	750035
2012-03-21	69.19	69.19	63.77	64.00	3692281
2012-03-22	63.51	63.87	62.69	63.35	1342138
2012-03-23	63.36	64.95	63.30	64.18	1156257
2012-03-26	64.87	65.76	64.71	65.47	778278
2012-03-27	65.66	67.20	64.74	64.83	1786218
2012-03-28	65.28	65.55	62.14	63.28	1692936
2012-03-29	62.61	64.05	62.39	63.82	548089
2012-03-30	64.43	64.88	62.97	63.02	971474
2012-04-02	62.95	63.81	62.00	63.28	886539
2012-04-03	63.38	63.38	62.41	62.79	860619
2012-04-04	61.83	62.37	61.29	62.26	887339
2012-04-05	62.29	62.66	62.20	62.42	867455
2012-04-09	61.37	61.61	60.83	61.13	1088390
2012-04-10	61.17	61.28	59.00	59.09	1080363
2012-04-11	59.80	60.23	59.46	60.00	1572063
2012-04-12	59.98	62.13	59.98	61.89	711953
2012-04-13	61.77	62.33	61.29	61.41	726130
2012-04-16	61.81	62.30	61.10	61.64	979685
2012-04-17	62.23	64.49	62.23	63.37	926825
2012-04-18	62.90	63.15	62.28	62.70	1236771
2012-04-19	62.69	63.35	61.76	62.48	939173
2012-04-20	61.31	64.67	60.42	64.00	1726587
2012-04-23	62.88	62.88	61.30	62.39	1111758
2012-04-24	62.23	63.35	62.20	62.94	1262713
2012-04-25	63.56	64.88	63.56	64.76	1243587
2012-04-26	64.59	65.93	64.15	65.83	1033754
2012-04-27	65.99	67.41	65.78	66.99	1115514
2012-04-30	66.69	67.11	65.00	65.14	616584
2012-05-01	65.09	65.64	64.13	64.16	728376
2012-05-02	63.72	64.33	63.46	63.77	727544
2012-05-03	64.03	64.03	62.12	63.01	964612
2012-05-04	62.89	63.00	61.22	61.45	695014
2012-05-07	61.00	62.00	60.65	61.35	650832
2012-05-08	60.98	61.75	59.43	61.63	627272
2012-05-09	60.74	60.85	59.76	59.97	1213169
2012-05-10	60.63	60.81	59.47	59.62	1674763
2012-05-11	59.26	60.80	59.26	59.87	866349
2012-05-14	59.09	59.22	58.38	58.39	539893
2012-05-15	58.29	59.31	57.78	58.02	601048
2012-05-16	58.44	58.96	56.90	56.95	599874
2012-05-17	56.85	56.98	54.81	55.10	703496
2012-05-18	55.20	56.52	55.19	55.25	749201
2012-05-21	55.39	56.98	55.20	56.49	600152
2012-05-22	56.45	57.18	55.95	56.28	276246
2012-05-23	55.83	56.99	54.93	56.62	607277
2012-05-24	56.81	57.09	55.97	57.05	495141
2012-05-25	57.08	57.15	56.18	56.34	300422
2012-05-29	57.05	58.65	56.94	57.28	386005
2012-05-30	56.83	56.83	55.21	55.67	501355
2012-05-31	55.58	55.58	53.85	54.08	1020794
2012-06-01	52.96	52.96	51.75	51.91	997247
2012-06-04	51.98	52.59	51.02	52.47	815603
2012-06-05	52.11	53.04	51.79	52.79	693115
2012-06-06	53.22	53.79	52.60	53.16	685475
2012-06-07	54.29	54.36	53.13	53.26	693786
2012-06-08	53.02	53.49	52.34	53.25	296914
2012-06-11	53.92	54.20	50.79	50.90	408172
2012-06-12	51.07	51.99	50.84	51.89	1056972
2012-06-13	51.50	51.75	50.30	50.57	503223
2012-06-14	50.54	51.34	50.10	50.80	679143
2012-06-15	50.80	50.98	50.12	50.26	1039779
2012-06-18	49.88	51.17	49.85	51.01	1025964
2012-06-19	51.05	52.75	51.05	52.44	562835
2012-06-20	52.29	52.67	51.25	51.35	630988
2012-06-21	51.39	51.45	49.41	49.55	624982
2012-06-22	49.72	50.25	49.00	49.99	1327818
2012-06-25	49.15	49.28	48.30	48.34	422925
2012-06-26	48.37	48.61	47.74	48.15	543516
2012-06-27	48.40	50.75	48.10	50.58	769463
2012-06-28	50.43	51.26	49.26	51.11	618839
2012-06-29	52.28	53.52	52.05	52.91	703534
2012-07-02	52.89	53.07	51.29	52.21	520358
2012-07-03	52.77	55.16	52.35	54.52	547497
2012-07-05	54.32	54.62	53.83	54.05	417289
2012-07-06	53.35	53.44	52.11	52.30	446802
2012-07-09	52.15	53.04	52.15	52.68	448318
2012-07-10	52.68	53.21	50.84	51.27	775324
2012-07-11	51.23	51.57	50.17	50.57	268519
2012-07-12	50.12	51.36	49.72	51.00	336650
2012-07-13	51.08	53.01	51.08	52.78	337974
2012-07-16	51.16	51.62	45.54	48.22	5184993
2012-07-17	48.48	48.91	47.55	48.30	797358
2012-07-18	47.91	50.07	47.53	49.47	885976
2012-07-19	49.42	50.37	49.00	49.17	1159340
2012-07-20	50.14	54.48	50.00	52.95	2544899
2012-07-23	51.76	53.00	51.29	52.61	722106
2012-07-24	52.61	53.00	50.03	50.56	584656
2012-07-25	51.01	51.34	49.90	51.04	507839
2012-07-26	52.06	52.32	50.86	52.14	434810
2012-07-27	54.02	58.35	54.00	57.42	1775799
2012-07-30	57.27	57.97	56.20	56.35	644333
2012-07-31	56.27	57.24	56.27	56.98	631687
2012-08-01	57.14	58.08	56.79	57.65	1238652
2012-08-02	56.90	57.62	56.55	57.40	791900
2012-08-03	58.43	58.78	56.97	57.89	628697
2012-08-06	57.95	59.25	57.50	58.91	567238
2012-08-07	59.20	60.61	59.20	60.33	665275
2012-08-08	59.94	60.65	59.40	60.02	655218
2012-08-09	61.04	63.23	60.97	62.37	1276564
2012-08-10	61.91	63.14	61.61	63.10	653887
2012-08-13	62.86	63.21	61.95	62.98	450805
2012-08-14	62.95	62.95	60.56	60.92	822583
2012-08-15	60.82	61.76	60.65	61.21	407205
2012-08-16	61.30	62.40	60.93	61.63	943029
2012-08-17	60.61	61.56	59.28	61.50	698678
2012-08-20	61.16	61.74	60.32	61.63	373554
2012-08-21	61.81	62.98	61.81	62.44	700271
2012-08-22	62.05	62.47	61.43	62.02	423878
2012-08-23	61.66	62.20	61.41	61.68	353442
2012-08-24	61.51	61.99	60.67	61.31	265130
2012-08-27	61.67	61.95	60.70	61.04	359520
2012-08-28	61.03	61.38	60.31	60.58	361330
2012-08-29	60.65	60.84	59.33	60.43	429906
2012-08-30	60.02	60.29	59.38	59.63	361373
2012-08-31	60.07	60.84	59.22	60.28	285720
2012-09-04	60.21	60.49	58.45	59.41	644383
2012-09-05	59.58	59.81	58.39	58.65	332091
2012-09-06	59.19	61.68	59.19	60.98	412079
2012-09-07	61.33	62.35	61.16	61.90	245078
2012-09-10	61.67	62.45	61.56	61.72	226319
2012-09-11	61.88	62.68	61.48	61.85	319449
2012-09-12	62.26	62.40	61.46	61.76	331112
2012-09-13	61.51	62.32	60.76	61.72	461452
2012-09-14	61.92	64.43	61.76	63.80	412488
2012-09-17	63.52	63.59	62.89	63.14	339117
2012-09-18	63.15	63.15	61.79	62.22	312815
2012-09-19	62.19	63.46	61.90	62.45	366944
2012-09-20	62.12	62.25	60.87	61.14	512015
2012-09-21	61.58	62.14	60.25	60.40	935982
2012-09-24	60.07	61.67	59.81	61.24	484351
2012-09-25	61.48	61.48	59.39	59.40	436231
2012-09-26	59.39	60.04	58.42	59.32	477657
2012-09-27	59.63	60.71	59.22	60.34	274255
2012-09-28	59.97	61.00	59.57	60.41	341266
2012-10-01	60.61	61.34	59.70	60.38	556500
2012-10-02	60.57	60.67	59.76	60.31	345473
2012-10-03	60.56	60.66	59.70	60.19	392897
2012-10-04	60.56	61.37	59.98	61.18	260219
2012-10-05	60.07	61.60	59.08	59.53	700800
2012-10-08	59.09	60.05	58.70	59.49	210294
2012-10-09	59.47	59.62	58.74	58.92	337649
2012-10-10	58.83	58.83	57.25	57.43	511677
2012-10-11	58.01	58.63	57.36	58.37	283490
2012-10-12	58.48	58.79	57.42	57.55	250517
2012-10-15	57.93	58.09	57.29	57.74	236180
2012-10-16	58.13	59.02	57.90	58.65	201126
2012-10-17	58.93	59.19	57.93	58.37	549700
2012-10-18	58.25	59.31	58.01	58.50	404665
2012-10-19	58.13	58.34	56.14	57.14	688072
2012-10-22	57.14	57.29	56.46	57.23	409376
2012-10-23	56.32	56.64	54.97	56.40	367082
2012-10-24	56.46	56.50	54.55	54.75	659479
2012-10-25	55.16	66.32	54.90	61.06	3413130
2012-10-26	66.34	68.55	65.64	67.15	2990241
2012-10-31	67.30	70.00	67.19	69.33	914828
2012-11-01	69.26	72.21	68.86	72.15	1085669
2012-11-02	71.91	72.13	70.47	70.47	760406
2012-11-05	70.74	71.75	70.11	71.72	256226
2012-11-06	71.98	72.15	71.24	71.60	374192
2012-11-07	72.15	72.69	70.37	70.52	848409
2012-11-08	70.12	70.35	69.12	69.83	686730
2012-11-09	69.59	70.84	69.28	69.96	455528
2012-11-12	69.85	70.98	69.48	70.90	292164
2012-11-13	70.29	71.18	70.09	70.12	135991
2012-11-14	70.25	70.58	68.46	68.93	383253
2012-11-15	68.84	70.06	68.77	69.58	406758
2012-11-16	69.61	70.05	67.23	68.40	1013772
2012-11-19	67.47	69.56	66.95	69.00	760587
2012-11-20	68.71	69.00	67.81	68.57	441512
2012-11-21	68.65	68.71	68.02	68.31	253474
2012-11-23	68.63	69.01	67.21	69.00	118568
2012-11-26	68.79	69.01	68.18	68.69	274302
2012-11-27	68.53	69.00	67.51	67.80	495738
2012-11-28	67.37	71.32	67.26	69.40	981395
2012-11-29	69.60	70.16	68.76	69.89	736369
2012-11-30	69.97	70.17	69.35	69.85	654079
2012-12-03	70.17	70.28	68.75	69.22	398443
2012-12-04	69.22	69.53	68.34	69.35	249984
2012-12-05	69.64	70.05	69.30	69.50	486814
2012-12-06	69.26	69.74	68.82	69.25	355809
2012-12-07	69.50	70.00	68.85	68.92	295527
2012-12-10	68.75	68.75	67.55	68.17	754522
2012-12-11	70.91	71.24	69.09	69.49	2483318
2012-12-12	69.89	75.21	69.47	72.98	3298352
2012-12-13	72.83	73.10	71.56	71.99	1610525
2012-12-14	72.50	75.29	72.45	73.32	2151303
2012-12-17	73.27	73.59	71.92	72.15	965130
2012-12-18	72.58	73.75	72.05	73.68	910078
2012-12-19	75.83	76.57	75.27	76.00	2077848
2012-12-20	75.95	76.54	75.32	75.54	2220724
2012-12-21	74.35	75.56	64.39	67.40	8788632
2012-12-24	67.51	68.50	67.22	68.13	723503
2012-12-26	68.19	68.59	67.62	67.85	746414
2012-12-27	67.86	68.32	67.75	68.21	588241
2012-12-28	67.59	68.46	67.55	68.03	297439
2012-12-31	68.08	68.57	67.91	68.50	717496
2013-01-02	69.76	69.94	68.91	69.40	1029758
2013-01-03	69.31	69.66	68.59	69.20	811183
2013-01-04	69.30	69.37	68.86	69.19	642114
2013-01-07	68.97	69.33	68.57	68.65	468174
2013-01-08	68.46	72.34	68.14	68.34	3087061
2013-01-09	68.65	69.06	68.40	68.64	858965
2013-01-10	69.02	69.37	68.75	69.18	1558265
2013-01-11	69.17	69.40	68.86	69.31	593960
2013-01-14	69.33	69.80	68.85	68.91	611359
2013-01-15	68.82	69.78	68.75	69.59	734123
2013-01-16	69.43	69.55	68.82	68.91	765534
2013-01-17	69.34	69.90	68.98	69.42	1007400
2013-01-18	69.38	69.98	69.38	69.95	891157
2013-01-22	70.04	70.25	69.64	69.80	1380397
2013-01-23	69.50	70.08	69.39	69.75	741228
2013-01-24	69.64	70.42	69.60	70.24	915892
2013-01-25	70.58	71.00	70.30	70.63	513215
2013-01-28	70.56	70.73	69.93	70.17	449221
2013-01-29	70.01	70.70	69.85	70.63	503736
2013-01-30	70.70	70.95	70.05	70.63	518870
2013-01-31	70.26	70.60	69.85	70.37	650983
2013-02-01	70.82	70.94	70.22	70.43	480765
2013-02-04	70.08	70.59	69.70	69.84	713178
2013-02-05	70.14	70.69	70.04	70.34	356768
2013-02-06	70.00	71.00	70.00	70.52	262015
2013-02-07	70.51	70.55	69.47	70.00	492175
2013-02-08	70.00	70.63	69.64	70.47	361715
2013-02-11	70.94	71.67	68.36	68.83	3426803
2013-02-12	68.65	68.65	67.98	68.28	1771055
2013-02-13	68.35	68.99	68.10	68.39	880843
2013-02-14	68.21	69.40	68.16	69.25	1018477
2013-02-15	69.25	69.70	68.39	68.94	1432586
2013-02-19	68.92	69.63	68.61	69.02	1706642
2013-02-20	68.48	68.48	66.48	66.58	1641272
2013-02-21	64.97	67.76	64.97	67.47	2641486
2013-02-22	70.25	72.20	69.70	70.84	4196663
2013-02-25	71.44	71.44	69.06	69.25	1859146
2013-02-26	69.30	70.16	69.08	69.75	722790
2013-02-27	69.25	71.04	69.25	70.87	873645
2013-02-28	70.73	71.80	69.57	70.99	1142052
2013-03-01	70.08	71.20	69.23	71.03	737481
2013-03-04	70.74	73.68	69.54	73.62	2212900
2013-03-05	74.41	74.75	73.72	74.03	1971357
2013-03-06	74.11	74.28	73.86	73.98	1319027
2013-03-07	73.99	74.09	73.46	73.85	939531
2013-03-08	74.78	74.83	74.65	74.74	18889873
2013-03-11	74.74	74.83	74.73	74.77	2643535
2013-03-12	74.82	74.82	74.73	74.77	2541584
2013-03-13	74.80	74.80	74.75	74.75	2076650
2013-03-14	74.80	75.03	74.77	74.99	2248041
2013-03-15	74.88	75.01	74.85	74.85	1607982
2013-03-18	74.83	74.98	74.79	74.95	1338787
2013-03-19	74.96	75.08	74.91	74.98	2016222
2013-03-20	75.06	75.08	74.98	75.04	1482341
2013-03-21	75.00	75.05	74.92	74.92	1647522
2013-03-22	74.92	75.05	74.91	74.99	1124998
2013-03-25	74.96	75.04	74.96	75.03	1389936
2013-03-26	75.04	75.10	74.98	75.10	1260658
2013-03-27	75.02	75.15	75.01	75.10	1480315
2013-03-28	75.14	75.19	75.06	75.11	708157
2013-04-01	75.10	75.14	75.06	75.09	1061052
2013-04-02	75.13	75.14	74.98	75.04	1150167
2013-04-03	75.02	75.12	75.00	75.10	1472687
2013-04-04	75.08	75.10	75.02	75.02	1025539
2013-04-05	75.03	75.10	74.98	75.02	1056300
2013-04-08	75.04	75.06	74.97	75.05	840623
2013-04-09	75.06	75.08	75.01	75.02	765730
2013-04-10	75.07	75.10	75.02	75.10	1014177
2013-04-11	75.09	75.29	75.05	75.15	891773
2013-04-12	75.09	75.14	75.06	75.06	1031703
2013-04-15	75.10	75.12	74.94	74.98	1756687
2013-04-16	75.05	75.17	74.99	75.08	1497700
2013-04-17	75.04	75.07	74.95	74.95	1627027
2013-04-18	74.97	75.05	74.86	75.00	1238139
2013-04-19	75.01	75.03	74.96	74.98	739190
2013-04-22	75.01	75.07	75.00	75.01	921043
2013-04-23	75.07	75.11	74.99	75.08	962977
2013-04-24	75.08	75.25	74.96	74.98	698944
2013-04-25	75.05	75.11	74.90	74.95	954134
2013-04-26	74.97	75.13	74.90	74.92	1005802
2013-04-29	75.01	75.05	74.92	74.94	495245
2013-04-30	74.96	75.09	74.94	75.09	448051
2013-05-01	75.03	75.05	74.96	74.96	742722
2013-05-02	74.96	74.99	74.92	74.93	595465
2013-05-03	75.02	75.24	74.91	75.13	1082612
2013-05-06	75.11	75.26	75.01	75.26	732638
2013-05-07	75.24	75.40	75.20	75.33	520518
2013-05-08	75.35	75.40	75.28	75.40	331935
2013-05-09	75.35	75.36	75.16	75.26	292245
2013-05-10	75.22	75.33	75.16	75.18	239337
2013-05-13	75.18	75.31	75.15	75.31	350888
2013-05-14	75.27	75.28	75.17	75.17	306953
2013-05-15	75.13	75.23	75.10	75.18	275203
2013-05-16	75.17	75.24	75.13	75.15	321677
2013-05-17	75.20	75.25	75.17	75.20	302838
2013-05-20	75.16	75.26	75.16	75.18	666093
2013-05-21	75.19	75.26	75.18	75.24	454246
2013-05-22	75.21	75.27	75.16	75.22	770493
2013-05-23	75.18	75.27	75.03	75.25	413232
2013-05-24	75.17	75.49	75.17	75.42	985114
2013-05-28	75.47	75.60	75.25	75.29	379631
2013-05-29	75.28	75.45	75.27	75.39	182092
2013-05-30	75.40	75.50	75.33	75.50	235774
2013-05-31	75.41	75.55	75.41	75.50	901780
2013-06-03	75.50	75.55	75.35	75.51	560554
2013-06-04	75.43	75.51	75.38	75.44	450967
2013-06-05	75.41	75.53	75.28	75.28	720816
2013-06-06	75.32	75.39	75.29	75.35	665224
2013-06-07	75.34	75.38	75.29	75.35	280944
2013-06-10	75.26	75.42	75.26	75.42	311653
2013-06-11	75.28	75.49	75.26	75.42	340974
2013-06-12	75.53	75.53	75.32	75.33	404070
2013-06-13	75.34	75.48	75.32	75.45	321955
2013-06-14	75.41	75.48	75.39	75.48	247286
2013-06-17	75.50	75.54	75.40	75.44	352074
2013-06-18	75.45	75.49	75.41	75.44	298805
2013-06-19	75.46	75.50	75.35	75.37	358505
2013-06-20	75.28	75.40	74.86	75.12	1180098
2013-06-21	75.04	75.20	75.00	75.06	810074
2013-06-24	74.96	75.09	74.83	74.91	918068
2013-06-25	75.16	75.16	75.03	75.12	243147
2013-06-26	75.17	75.23	74.98	75.06	805554
2013-06-27	75.20	75.30	75.18	75.20	293391
2013-07-01	75.30	75.41	75.23	75.41	332460
2013-07-03	75.50	75.79	75.50	75.66	911606
2013-07-05	75.70	75.74	75.62	75.70	533505
2013-07-08	75.68	75.82	75.68	75.74	463342
2013-07-09	75.75	75.87	75.75	75.83	1135816
2013-07-10	75.81	75.88	75.81	75.86	510054
2013-07-11	75.88	75.94	75.87	75.90	346112
2013-07-12	75.89	75.92	75.87	75.90	425493
2013-07-15	75.90	75.93	75.89	75.90	615058
2013-07-16	75.90	75.93	75.89	75.90	527578
2013-07-17	75.92	75.93	75.91	75.92	419704
2013-07-18	75.94	75.97	75.92	75.97	505927
2013-07-19	75.96	75.96	75.93	75.94	294911
2013-07-22	75.95	75.96	75.94	75.96	231643
2013-07-23	75.96	75.96	75.94	75.95	436221
2013-07-24	75.96	75.96	75.94	75.95	411669
2013-07-25	75.95	75.97	75.95	75.96	302900
2013-07-26	75.97	75.97	75.95	75.95	202639
2017-05-12	21.25	21.30	20.27	21.10	10933718
2017-05-15	21.01	22.30	21.01	22.02	3487278
2017-05-16	22.19	22.41	22.05	22.10	1289339
2017-05-17	22.15	22.51	21.67	22.10	1583699
2017-05-18	22.19	23.63	21.98	22.50	4075173
2017-05-19	22.56	23.49	22.32	22.72	1248618
2017-05-22	22.80	23.09	22.52	22.89	383071
2017-05-23	22.99	23.61	22.65	23.45	703985
2017-05-24	23.54	23.59	23.01	23.35	408791
2017-05-25	23.42	23.82	22.31	22.51	1080743
2017-05-26	22.55	23.24	22.36	23.03	721073
2017-05-30	23.00	23.29	22.59	22.95	843125
2017-05-31	22.97	23.18	22.67	22.93	484429
2017-06-01	22.91	23.43	22.81	22.93	486400
2017-06-02	22.89	23.10	22.60	22.65	546591
2017-06-05	22.61	22.91	21.92	22.63	422153
2017-06-06	21.83	22.71	21.83	22.29	1089496
2017-06-07	22.40	22.79	21.57	21.76	733543
2017-06-08	21.75	21.93	21.61	21.65	432553
2017-06-09	21.68	22.82	21.68	22.49	565863
2017-06-12	22.46	23.58	21.89	23.03	826169
2017-06-13	22.99	24.24	22.80	23.49	927265
2017-06-14	23.57	23.71	22.55	23.25	1988480
2017-06-15	23.08	24.55	22.77	22.99	1510315
2017-06-16	23.00	24.00	23.00	23.92	2465627
2017-06-19	24.06	24.21	23.54	23.92	460198
2017-06-20	23.72	23.72	22.21	22.62	1043702
2017-06-21	22.54	22.75	20.63	20.72	1275376
2017-06-22	20.72	21.07	19.91	21.06	1321878
2017-06-23	21.03	21.11	20.24	20.47	3690385
2017-06-26	20.42	21.05	20.08	20.50	790772
2017-06-27	20.56	21.63	20.42	21.29	1029076
2017-06-28	21.28	21.64	21.14	21.27	737567
2017-06-29	21.33	21.54	21.04	21.43	796188
2017-06-30	21.54	21.74	21.24	21.61	250831
2017-07-03	21.75	22.40	21.39	22.34	396507
2017-07-05	22.38	22.41	21.76	21.82	765815
2017-07-06	21.61	21.61	20.90	20.97	1184427
2017-07-07	20.99	21.22	20.58	20.67	953857
2017-07-10	20.63	21.48	20.55	21.34	826888
2017-07-11	21.23	21.80	21.02	21.73	656134
2017-07-12	21.78	22.34	21.73	22.13	1091807
2017-07-13	22.11	22.26	21.86	22.06	1577730
2017-07-14	22.13	22.29	21.99	22.08	211254
2017-07-17	22.06	23.12	21.92	22.97	1357054
2017-07-18	22.83	23.21	22.81	23.04	962684
2017-07-19	23.03	23.42	23.00	23.42	742424
2017-07-20	23.41	23.62	23.00	23.55	454431
2017-07-21	23.44	23.69	22.82	23.01	1163239
2017-07-24	22.93	23.15	22.71	23.14	724428
2017-07-25	23.28	23.56	22.99	23.45	1832279
2017-07-26	23.60	23.60	22.64	22.82	781210
2017-07-27	22.81	23.25	22.75	23.23	314159
2017-07-28	23.08	23.22	22.88	23.09	260792
2017-07-31	23.23	23.23	22.91	22.96	536924
2017-08-01	23.00	23.00	22.39	22.50	998199
2017-08-02	22.50	23.13	22.50	23.02	1444358
2017-08-03	23.83	24.00	22.96	23.26	2650329
2017-08-04	23.46	24.08	23.29	24.07	809595
2017-08-07	24.09	24.34	23.74	24.04	1039061
2017-08-08	24.06	24.29	23.73	24.13	626655
2017-08-09	24.04	24.06	23.48	23.60	296760
2017-08-10	23.39	23.39	22.52	22.66	1247866
2017-08-11	22.28	22.91	22.28	22.68	605297
2017-08-14	22.89	23.19	22.16	22.59	970281
2017-08-15	22.69	22.80	22.55	22.69	1061909
2017-08-16	22.80	22.87	22.59	22.75	536296
2017-08-17	22.60	22.81	21.98	22.00	417867
2017-08-18	21.91	22.18	21.76	21.97	506385
2017-08-21	22.66	22.90	22.14	22.39	714045
2017-08-22	22.52	22.85	22.40	22.78	245085
2017-08-23	22.58	23.07	22.58	22.96	612417
2017-08-24	22.98	22.98	22.64	22.70	230258
2017-08-25	22.82	23.04	22.71	22.98	572279
2017-08-28	23.07	23.07	22.75	22.95	355201
2017-08-29	22.81	23.18	22.68	23.06	262197
2017-08-30	22.95	23.31	22.89	23.30	368533
2017-08-31	23.47	23.83	23.29	23.49	382968
2017-09-01	23.70	23.95	23.67	23.70	465509
2017-09-05	23.78	23.87	22.94	23.12	450345
2017-09-06	23.32	23.49	22.92	23.35	400617
2017-09-07	23.43	23.68	23.18	23.61	247264
2017-09-08	23.53	23.93	23.50	23.76	404073
2017-09-11	23.95	24.40	23.84	23.89	386702
2017-09-12	24.06	25.05	23.87	24.53	655510
2017-09-13	24.58	24.80	24.52	24.67	331126
2017-09-14	24.68	25.07	24.57	24.97	480421
2017-09-15	25.00	25.16	24.76	25.09	517173
2017-09-18	25.17	26.00	25.17	25.78	703911
2017-09-19	25.89	26.18	25.58	25.82	421275
2017-09-20	25.86	26.04	25.63	25.98	561009
2017-09-21	26.03	26.09	25.78	25.85	432778
2017-09-22	25.88	26.30	25.70	26.28	269645
2017-09-25	26.32	26.66	26.26	26.40	485646
2017-09-26	26.51	26.74	26.20	26.31	660778
2017-09-27	26.40	27.08	26.21	27.07	557771
2017-09-28	27.05	27.49	27.05	27.33	694414
2017-09-29	27.42	27.65	27.33	27.52	298426
2017-10-02	27.46	27.84	27.22	27.55	473650
2017-10-03	27.95	27.95	27.57	27.63	400178
2017-10-04	27.50	27.60	26.81	26.89	665671
2017-10-05	26.92	27.17	26.74	26.79	417850
2017-10-06	26.61	26.84	26.50	26.60	414075
2017-10-09	26.60	26.85	26.23	26.78	5966831
2017-10-10	26.85	27.29	26.78	26.90	257457
2017-10-11	26.88	26.99	26.77	26.86	273850
2017-10-12	26.70	26.98	26.60	26.89	269614
2017-10-13	27.11	27.26	26.53	26.96	379610
2017-10-16	27.00	27.10	26.82	26.92	399191
2017-10-17	26.90	27.22	26.78	26.99	545312
2017-10-18	26.92	27.31	26.61	26.75	566407
2017-10-19	26.47	26.66	26.10	26.36	495544
2017-10-20	26.49	26.81	26.40	26.58	796599
2017-10-23	26.58	26.68	26.20	26.42	467480
2017-10-24	26.53	26.75	26.42	26.60	608230
2017-10-25	26.44	26.77	26.27	26.62	527593
2017-10-26	28.48	29.47	27.59	29.10	2409042
2017-10-27	30.06	30.66	29.15	30.42	1433963
2017-10-30	30.43	30.43	28.80	29.12	1344872
2017-10-31	29.13	29.51	28.80	28.85	647636
2017-11-01	29.16	29.20	28.87	28.94	837516
2017-11-02	28.89	29.49	28.83	29.31	738298
2017-11-03	29.36	29.36	28.18	28.58	924938
2017-11-06	28.55	28.55	27.93	27.96	659072
2017-11-07	28.05	28.21	27.80	28.00	568285
2017-11-08	28.00	28.58	27.85	28.07	838462
2017-11-09	27.88	28.21	27.40	28.14	1079977
2017-11-10	28.21	28.84	28.18	28.76	792582
2017-11-13	28.57	29.51	28.10	29.41	883366
2017-11-14	28.56	28.88	28.17	28.66	1090128
2017-11-15	28.29	28.69	27.53	27.54	870389
2017-11-16	27.88	29.11	27.61	28.89	7596770
2017-11-17	29.00	30.23	28.72	30.05	2587960
2017-11-20	30.21	30.94	29.81	30.57	2904280
2017-11-21	30.81	31.09	30.22	30.73	1687016
2017-11-22	31.05	31.88	30.81	30.98	1223008
2017-11-24	31.13	31.52	30.99	31.14	391777
2017-11-27	31.33	31.58	31.22	31.46	1307896
2017-11-28	31.59	31.70	31.12	31.23	965734
2017-11-29	31.11	31.58	31.03	31.15	892760
2017-11-30	31.44	32.51	31.39	32.41	2112831
2017-12-01	32.55	32.75	31.57	32.08	2144255
2017-12-04	32.44	32.75	31.27	31.45	785757
2017-12-05	31.58	31.75	31.10	31.16	630861
2017-12-06	31.02	31.55	31.00	31.47	463569
2017-12-07	31.66	32.23	31.64	32.18	845778
2017-12-08	32.40	32.50	31.87	32.33	637629
2017-12-11	32.35	32.50	31.96	32.03	331144
2017-12-12	32.05	32.22	31.66	31.68	435102
2017-12-13	31.73	31.94	31.61	31.83	1003129
2017-12-14	31.83	31.99	31.66	31.69	467525
2017-12-15	31.96	32.90	31.90	32.61	1606723
2017-12-18	32.80	33.57	32.80	33.38	947555
2017-12-19	33.37	33.62	33.16	33.29	977527
2017-12-20	33.40	34.15	33.04	34.01	645041
2017-12-21	34.11	34.56	33.86	34.43	333750
2017-12-22	34.43	34.63	34.02	34.20	323506
2017-12-26	34.44	34.44	33.81	34.03	148721
2017-12-27	34.08	34.32	33.98	34.11	311229
2017-12-28	34.26	34.26	33.63	33.97	282562
2017-12-29	34.11	34.44	33.92	33.93	442326
2018-01-02	34.19	34.27	33.41	33.71	814733
2018-01-03	33.71	34.07	33.52	33.91	806622
2018-01-04	34.07	34.61	34.00	34.07	488403
2018-01-05	33.75	34.79	33.75	34.55	416899
2018-01-08	34.64	35.16	34.51	34.91	573602
2018-01-09	35.09	35.41	34.96	35.09	418782
2018-01-10	34.96	35.30	34.29	34.45	424927
2018-01-11	34.70	34.93	34.57	34.89	248055
2018-01-12	35.00	35.04	34.55	34.56	542063
2018-01-16	34.80	36.08	34.80	35.10	974677
2018-01-17	35.36	35.66	34.86	34.96	868371
2018-01-18	34.95	35.29	34.60	35.20	443061
2018-01-19	35.01	35.95	35.01	35.92	518520
2018-01-22	35.90	36.24	35.63	36.19	660619
2018-01-23	37.59	38.00	36.37	36.69	927869
2018-01-24	36.83	37.00	36.18	36.27	435951
2018-01-25	36.41	36.49	35.52	35.94	660419
2018-01-26	36.20	36.35	35.75	36.28	229456
2018-01-29	36.12	36.42	35.82	36.24	414472
2018-01-30	36.15	36.15	34.45	35.47	795818
2018-01-31	35.75	35.79	34.51	34.58	756159
2018-02-01	35.10	35.27	33.97	35.04	681044
2018-02-02	34.62	34.63	34.03	34.17	637037
2018-02-05	33.83	34.88	32.57	33.51	827465
2018-02-06	32.89	33.82	32.62	33.39	633843
2018-02-07	33.27	33.87	32.77	32.81	790844
2018-02-08	32.74	33.07	31.55	31.57	872991
2018-02-09	31.97	32.18	30.47	31.75	1101064
2018-02-12	31.89	33.04	31.82	32.70	658086
2018-02-13	32.37	33.33	31.90	33.08	875276
2018-02-14	32.76	33.63	32.30	33.51	727726
2018-02-15	33.74	34.60	33.18	34.53	1298367
2018-02-16	34.51	34.51	31.97	32.85	2624225
2018-02-20	32.58	33.45	31.73	31.73	1042889
2018-02-21	31.75	32.35	30.98	31.78	1865804
2018-02-22	31.76	32.51	31.76	32.06	588497
2018-02-23	32.10	32.92	31.94	32.88	500751
2018-02-26	32.95	33.24	32.53	33.00	478594
2018-02-27	33.07	33.29	32.64	32.68	461565
2018-02-28	32.90	33.21	32.01	32.01	644924
2018-03-01	32.03	32.09	30.75	30.89	936551
2018-03-02	30.67	31.94	30.37	31.80	675189
2018-03-05	31.62	32.13	31.10	32.04	592541
2018-03-06	32.10	32.37	31.77	31.81	877271
2018-03-07	31.39	32.05	31.39	31.82	638815
2018-03-08	31.80	32.65	31.80	32.37	533303
2018-03-09	32.58	33.23	32.51	33.00	814826
2018-03-12	32.95	33.33	32.50	32.64	485346
2018-03-13	32.70	32.85	32.40	32.53	381140
2018-03-14	32.76	33.02	32.59	32.96	428897
2018-03-15	32.96	33.12	32.58	32.66	579436
2018-03-16	32.62	33.35	32.54	32.96	997389
2018-03-19	32.80	32.80	32.14	32.71	309127
2018-03-20	31.72	32.95	31.72	32.55	610951
2018-03-21	32.60	33.26	32.32	33.13	502769
2018-03-22	32.75	32.89	31.13	31.21	907997
2018-03-23	31.33	31.75	30.31	30.32	1004919
2018-03-26	30.76	30.77	29.98	30.73	674801
2018-03-27	30.74	31.27	30.13	30.40	489228
2018-03-28	30.65	31.25	29.93	30.05	739637
2018-03-29	30.11	31.01	29.96	30.68	665444
2018-04-02	30.38	30.43	28.97	29.13	923020
2018-04-03	29.41	29.73	29.12	29.73	583575
2018-04-04	29.14	29.88	29.14	29.79	291911
2018-04-05	29.89	31.32	29.74	30.81	1149728
2018-04-06	30.42	30.49	29.36	29.83	847407
2018-04-09	30.22	30.41	29.36	29.36	459481
2018-04-10	29.83	30.96	29.55	30.89	738307
2018-04-11	30.51	31.30	30.26	31.00	733911
2018-04-12	31.10	31.70	30.92	31.55	644342
2018-04-13	31.67	31.93	31.33	31.62	469929
2018-04-16	32.01	32.31	31.56	32.04	685241
2018-04-17	32.16	32.44	32.11	32.29	408759
2018-04-18	32.45	32.97	32.16	32.67	557551
2018-04-19	32.51	32.84	32.21	32.53	409650
2018-04-20	32.59	32.76	31.91	32.17	477098
2018-04-23	31.57	32.28	31.52	31.78	492139
2018-04-24	32.09	32.39	30.95	31.23	1029254
2018-04-25	31.27	31.75	30.91	31.68	616478
2018-04-26	31.74	31.79	30.80	30.86	1026011
2018-04-27	32.70	33.16	31.64	31.84	3195943
2018-04-30	31.84	32.28	31.39	31.63	1283768
2018-05-01	30.38	31.48	30.13	31.16	1656657
2018-05-02	31.15	31.90	30.94	31.40	1200774
2018-05-03	31.35	32.30	31.00	31.68	12585792
2018-05-04	31.60	32.44	31.50	32.07	2271207
2018-05-07	32.23	32.97	31.96	32.05	3971815
2018-05-08	32.05	32.42	31.44	31.51	2357103
2018-05-09	31.82	32.31	31.50	32.05	2248003
2018-05-10	32.21	33.65	32.09	33.47	2354882
2018-05-11	33.47	33.76	33.06	33.44	1448353
2018-05-14	33.65	33.73	33.41	33.46	1517943
2018-05-15	33.26	33.85	33.14	33.63	1185162
2018-05-16	33.67	33.99	33.49	33.75	1358121
2018-05-17	33.69	34.75	33.53	34.30	1633484
2018-05-18	34.11	34.81	33.69	34.46	1356538
2018-05-21	34.69	35.27	34.39	34.42	759778
2018-05-22	34.41	35.28	34.12	34.41	1535041
2018-05-23	34.19	34.82	33.83	34.27	941016
2018-05-24	33.98	34.23	33.70	33.86	665448
2018-05-25	33.65	33.65	32.51	32.88	992950
2018-05-29	32.42	32.78	32.14	32.61	897421
2018-05-30	32.85	33.71	32.83	33.39	820904
2018-05-31	33.29	33.39	32.53	32.87	1066388
2018-06-01	33.00	33.42	32.29	32.34	672496
2018-06-04	32.49	32.63	32.21	32.50	975558
2018-06-05	32.49	32.62	31.48	32.38	1661007
2018-06-06	32.53	32.87	31.96	32.82	1053382
2018-06-07	32.98	33.48	32.81	33.11	858754
2018-06-08	33.00	33.06	31.76	31.84	1388123
2018-06-11	31.23	31.64	29.65	29.83	3923085
2018-06-12	29.88	30.43	29.11	29.45	2215159
2018-06-13	29.56	30.10	29.24	29.39	1699763
2018-06-14	29.80	30.29	29.54	30.06	1938326
2018-06-15	30.11	30.48	29.43	29.68	1388048
2018-06-18	29.37	30.07	29.30	29.98	1309534
2018-06-19	29.61	29.66	29.32	29.47	1129456
2018-06-20	29.66	29.76	28.21	28.24	2044183
2018-06-21	28.03	28.34	27.47	27.92	1984912
2018-06-22	28.60	29.30	28.37	28.83	3666776
2018-06-25	27.81	28.74	27.75	28.30	2101264
2018-06-26	28.32	29.23	28.32	29.03	1953233
2018-06-27	29.21	29.81	28.98	29.26	1885654
2018-06-28	28.93	29.55	28.56	29.37	1634242
2018-06-29	29.40	30.23	29.33	29.39	2230525
2018-07-02	28.97	29.16	28.40	28.56	1625029
2018-07-03	28.76	28.91	28.51	28.73	592763
2018-07-05	28.95	29.07	28.54	28.79	1614084
2018-07-06	28.72	28.72	28.24	28.36	1053794
2018-07-09	28.37	29.56	28.36	29.52	2222253
2018-07-10	29.42	29.68	29.01	29.27	1211236
2018-07-11	28.90	29.00	28.62	28.83	1313938
2018-07-12	28.98	28.98	27.46	27.99	2447696
2018-07-13	28.05	28.75	28.01	28.18	1225234
2018-07-16	27.92	28.51	27.91	28.11	1221827
2018-07-17	28.09	28.43	27.85	28.08	1281757
2018-07-18	28.09	28.18	27.67	27.80	896989
2018-07-19	27.58	28.19	27.47	28.19	507709
2018-07-20	28.04	28.20	27.82	27.83	648221
2018-07-23	27.82	27.83	27.15	27.16	706892
2018-07-24	27.29	27.33	26.64	26.69	1087533
2018-07-25	26.61	26.79	26.26	26.48	1567479
2018-07-26	26.52	27.15	26.47	26.63	2625615
2018-07-27	26.92	27.16	26.36	27.10	1993170
2018-07-30	27.29	28.05	27.29	27.32	2493529
2018-07-31	27.48	28.72	27.48	28.61	2492407
2018-08-01	28.61	28.75	27.37	27.67	2417382
2018-08-02	27.66	28.64	27.11	27.73	2705615
2018-08-03	28.00	28.71	27.86	28.47	1655696
2018-08-06	28.50	29.33	28.19	29.16	1427380
2018-08-07	29.46	29.84	29.19	29.49	881669
2018-08-08	29.47	29.60	29.10	29.28	870099
2018-08-09	29.21	29.66	28.71	28.77	1436655
2018-08-10	28.70	29.10	28.61	28.86	1096659
2018-08-13	28.80	28.95	28.34	28.49	584868
2018-08-14	28.59	28.75	28.14	28.18	657333
2018-08-15	28.00	28.00	26.92	27.03	785781
2018-08-16	26.92	27.61	26.92	27.37	890739
2018-08-17	27.44	27.99	27.18	27.94	1229526
2018-08-20	28.15	28.59	28.01	28.31	849641
2018-08-21	28.33	28.59	28.02	28.22	483577
2018-08-22	28.17	28.27	27.78	27.95	965041
2018-08-23	27.93	27.96	27.29	27.34	739898
2018-08-24	27.38	27.67	27.25	27.51	1129019
2018-08-27	27.62	28.38	27.48	28.25	1200300
2018-08-28	28.25	28.58	28.09	28.27	822376
2018-08-29	28.41	28.86	28.30	28.76	777638
2018-08-30	28.70	28.86	27.94	28.08	631544
2018-08-31	27.98	28.18	27.81	27.96	453100
2018-09-04	27.96	27.96	27.28	27.35	609401
2018-09-05	27.22	27.39	26.82	26.99	1445331
2018-09-06	26.76	26.76	24.75	24.93	4135015
2018-09-07	24.59	25.30	24.35	24.98	2984616
2018-09-10	25.10	25.86	25.10	25.64	1543933
2018-09-11	25.56	26.33	25.27	26.18	1963990
2018-09-12	26.36	26.62	26.12	26.59	1961585
2018-09-13	26.74	28.29	26.74	27.84	3199155
2018-09-14	27.80	28.89	27.71	28.62	2025894
2018-09-17	28.73	29.61	28.61	28.72	1449870
2018-09-18	28.73	29.28	28.71	29.27	979640
2018-09-19	29.22	29.63	28.98	29.10	785709
2018-09-20	29.30	29.54	29.07	29.38	1086612
2018-09-21	29.48	29.57	29.15	29.38	3654809
2018-09-24	29.46	29.69	28.88	29.54	1476248
2018-09-25	29.68	29.69	29.04	29.12	1162467
2018-09-26	28.88	29.17	28.44	28.47	1365876
2018-09-27	29.06	29.06	27.74	28.04	1693992
2018-09-28	27.92	28.37	27.84	28.34	1010571
2018-10-01	28.49	28.61	27.96	28.01	1846299
2018-10-02	28.03	28.21	27.79	28.08	2083861
2018-10-03	28.25	28.29	27.92	28.00	2164359
2018-10-04	28.00	28.16	27.57	27.77	720100
2018-10-05	27.69	28.02	27.02	27.45	677662
2018-10-08	27.25	27.42	26.78	27.06	776669
2018-10-09	26.91	27.43	26.89	27.26	1381671
2018-10-10	27.33	27.33	26.14	26.19	1231172
2018-10-11	25.49	26.66	25.49	25.60	1182106
2018-10-12	26.67	26.67	25.35	25.76	1084410
2018-10-15	25.69	26.34	25.20	26.05	1411791
2018-10-16	26.26	27.19	26.13	27.15	801567
2018-10-17	26.97	27.03	26.31	26.89	811228
2018-10-18	26.26	26.79	25.84	26.03	929005
2018-10-19	26.05	26.15	25.36	25.50	1219793
2018-10-22	25.52	25.63	25.04	25.18	1517301
2018-10-23	24.60	25.22	24.19	24.92	1455648
2018-10-24	25.01	25.15	23.33	23.37	2160650
2018-10-25	23.65	24.88	23.49	24.56	2835858
2018-10-26	25.47	26.79	24.80	26.11	3224272
2018-10-29	26.58	26.95	25.21	25.58	1412476
2018-10-30	25.51	26.67	25.51	26.59	1086622
2018-10-31	27.25	27.60	26.94	27.06	1257862
2018-11-01	26.41	26.42	25.75	25.80	10006223
2018-11-02	25.99	26.36	25.80	25.85	2608489
2018-11-05	26.00	26.72	25.80	26.52	4352960
2018-11-06	26.49	27.51	26.21	27.39	1999400
2018-11-07	27.60	28.56	27.41	27.94	2013507
2018-11-08	27.66	28.25	27.00	27.11	3269749
2018-11-09	28.02	28.02	26.33	26.55	3314908
2018-11-12	26.61	26.81	26.18	26.31	1157441
2018-11-13	26.27	26.49	25.50	25.53	1295809
2018-11-14	25.72	25.79	25.00	25.22	1320644
2018-11-15	25.00	25.99	24.50	25.97	1383122
2018-11-16	25.96	26.02	25.43	25.49	932991
2018-11-19	25.27	25.30	24.43	24.44	1895725
2018-11-20	24.00	24.66	23.57	24.25	1062045
2018-11-21	24.60	25.17	24.53	24.75	953783
2018-11-23	24.30	24.46	24.09	24.18	253695
2018-11-26	24.48	25.28	24.45	24.96	1373093
2018-11-27	24.76	25.04	24.43	24.44	1250752
2018-11-28	24.47	25.51	24.47	25.34	1316018
2018-11-29	25.31	25.51	24.47	25.34	2197710
2018-11-30	25.20	25.61	24.68	24.75	1081948
2018-12-03	25.41	26.04	25.23	25.37	1090104
2018-12-04	25.26	25.37	23.16	23.28	1732866
2018-12-06	22.02	22.90	21.42	22.90	3272106
2018-12-07	23.04	23.70	22.20	22.30	1572893
2018-12-10	22.08	22.27	21.68	22.08	2086130
2018-12-11	22.50	22.61	21.52	21.58	1080327
2018-12-12	22.02	22.40	21.66	21.84	2509717
2018-12-13	21.93	22.25	21.03	21.35	1715200
2018-12-14	21.03	21.45	20.92	21.22	1356125
2018-12-17	20.97	21.17	20.26	20.50	1188697
2018-12-18	20.80	21.25	20.57	20.60	1622975
2018-12-19	20.00	20.74	19.52	19.73	1658516
2018-12-20	19.62	19.80	18.88	19.20	1294808
2018-12-21	19.26	20.10	19.22	19.86	3130550
2018-12-24	19.55	19.79	18.92	18.92	687841
2018-12-26	18.90	20.24	18.70	20.22	981527
2018-12-27	19.46	20.39	19.46	20.39	917252
2018-12-28	20.59	20.74	20.14	20.38	1394351
2018-12-31	20.57	20.65	20.09	20.45	907241
2019-01-02	20.02	21.02	19.70	21.00	1602217
2019-01-03	20.81	21.12	20.10	20.58	1246252
2019-01-04	21.00	21.26	20.63	20.94	2041885
2019-01-07	21.14	22.04	20.84	21.61	2296070
2019-01-08	21.94	22.34	21.57	21.86	1387641
2019-01-09	22.15	22.72	21.98	22.38	1224017
2019-01-10	22.10	22.59	22.02	22.49	1007683
2019-01-11	22.28	22.74	22.17	22.71	679558
2019-01-14	22.49	22.50	21.96	22.00	1200224
2019-01-15	22.10	22.29	21.76	21.92	1721097
2019-01-16	21.85	22.25	21.79	21.84	1185037
2019-01-17	21.70	22.34	21.67	22.23	840078
2019-01-18	22.42	23.26	22.14	23.22	2099514
2019-01-22	22.65	23.10	22.52	22.78	2240509
2019-01-23	22.90	23.16	22.17	22.43	1039893
2019-01-24	22.48	22.92	22.38	22.65	745118
2019-01-25	22.89	24.28	22.85	24.18	2219764
2019-01-28	23.83	24.06	23.52	23.97	1828518
2019-01-29	24.19	24.89	24.08	24.44	2079325
2019-01-30	24.84	24.98	24.25	24.63	1604140
2019-01-31	24.68	25.06	24.36	24.67	1637345
2019-02-01	24.79	25.06	24.38	24.79	1231212
2019-02-04	24.72	25.01	24.46	24.90	1009434
2019-02-05	24.90	25.22	24.84	25.04	953284
2019-02-06	24.95	25.35	24.88	25.15	1146585
2019-02-07	24.89	25.14	24.34	24.92	1801512
2019-02-08	24.74	24.79	23.95	24.37	1073445
2019-02-11	24.36	24.58	24.21	24.43	1284436
2019-02-12	24.77	25.01	24.60	24.63	1457069
2019-02-13	24.87	25.51	24.87	25.30	2274545
2019-02-14	25.18	25.69	25.10	25.36	1654348
2019-02-15	25.61	26.16	25.59	26.11	1428187
2019-02-19	25.95	26.99	25.10	25.92	2895821
2019-02-20	26.69	27.19	26.36	26.57	2435660
2019-02-21	26.65	27.13	26.53	27.05	1459036
2019-02-22	27.08	27.29	26.67	26.74	1350513
2019-02-25	26.84	27.15	26.73	27.06	1709691
2019-02-26	26.95	27.02	26.58	26.66	1396568
2019-02-27	26.66	26.85	26.43	26.65	973760
2019-02-28	26.61	26.93	26.29	26.85	1331280
2019-03-01	26.96	27.55	26.80	27.34	1068632
2019-03-04	27.46	27.62	26.88	26.98	1085664
2019-03-05	26.99	27.14	26.83	26.94	864657
2019-03-06	26.82	27.01	26.24	26.31	973038
2019-03-07	26.25	26.31	25.78	26.09	1670573
2019-03-08	25.54	26.26	25.54	26.20	1119287
2019-03-11	26.26	27.14	26.26	27.12	1514107
2019-03-12	27.15	27.24	26.90	27.06	1379412
2019-03-13	27.30	27.86	27.18	27.72	1656625
2019-03-14	27.59	27.88	26.84	27.00	1734259
2019-03-15	27.00	28.01	26.94	27.91	2031564
2019-03-18	28.00	28.26	27.60	28.20	1505937
2019-03-19	28.10	28.30	27.59	27.74	2120265
2019-03-20	27.57	28.16	27.30	27.82	1631020
2019-03-21	27.75	28.10	27.68	27.99	1205456
2019-03-22	27.84	27.84	26.66	26.76	1126755
2019-03-25	26.77	27.21	26.56	27.10	1198795
2019-03-26	27.38	27.62	27.08	27.33	859453
2019-03-27	27.26	27.50	26.84	27.05	1057519
2019-03-28	27.03	27.51	26.97	27.26	1026392
2019-03-29	27.50	27.89	27.47	27.81	1581312
2019-04-01	28.00	28.37	27.79	27.96	863870
2019-04-02	28.00	28.10	27.67	27.83	501074
2019-04-03	27.90	28.15	27.85	27.99	1215788
2019-04-04	27.96	28.18	27.95	28.04	553658
2019-04-05	28.20	28.26	28.04	28.26	804905
2019-04-08	28.13	28.37	27.94	28.33	634370
2019-04-09	28.15	28.15	27.72	27.84	899078
2019-04-10	27.96	28.16	27.73	28.01	633121
2019-04-11	28.00	28.30	27.90	28.24	937081
2019-04-12	28.50	28.50	27.55	27.73	1878151
2019-04-15	27.73	28.01	27.23	27.27	1444584
2019-04-16	27.54	27.76	27.36	27.42	1259227
2019-04-17	27.65	27.81	26.86	26.89	1152940
2019-04-18	27.00	27.21	26.77	27.08	1302571
2019-04-22	27.40	27.63	27.05	27.32	1219203
2019-04-23	27.32	27.96	27.29	27.80	1073169
2019-04-24	27.96	28.35	27.79	27.82	1470035
2019-04-25	27.22	27.91	27.22	27.78	1543964
2019-04-26	27.76	28.07	27.47	28.05	2633335
2019-04-29	31.00	33.17	31.00	32.55	9869820
2019-04-30	32.46	34.65	32.05	33.75	7293557
2019-05-01	33.87	34.91	33.78	34.61	4704014
2019-05-02	33.96	36.16	33.92	34.97	4847166
2019-05-03	35.14	35.43	34.48	34.70	2637560
2019-05-06	33.58	34.71	32.65	34.10	2183718
2019-05-07	33.51	34.12	33.21	33.99	1875349
2019-05-08	33.89	33.99	33.19	33.32	1437961
2019-05-09	33.04	33.82	32.55	33.43	2166368
2019-05-10	33.19	34.31	33.00	34.31	1306188
2019-05-13	33.46	33.85	33.29	33.78	1666506
2019-05-14	33.87	34.58	33.87	34.46	1693674
2019-05-15	34.08	35.59	33.73	35.26	2176359
2019-05-16	35.18	35.44	34.87	35.06	1766276
2019-05-17	34.73	35.73	34.59	34.73	2737596
2019-05-20	34.29	35.34	34.18	35.15	2102420
2019-05-21	35.24	36.11	35.20	35.89	1724472
2019-05-22	35.61	36.22	35.44	35.67	1741452
2019-05-23	35.29	35.30	34.39	34.90	1589625
2019-05-24	35.37	35.56	35.19	35.27	1278269
2019-05-28	35.28	35.59	35.11	35.30	916067
2019-05-29	35.14	35.24	34.76	34.94	1451647
2019-05-30	34.97	35.23	34.64	34.72	1267963
2019-05-31	34.13	34.58	33.58	33.97	1659709
2019-06-03	33.96	34.79	33.65	33.76	2627189
2019-06-04	34.33	34.49	33.93	34.19	1208962
2019-06-05	34.28	34.52	33.49	33.60	1733608
2019-06-06	33.47	33.82	33.02	33.80	1541407
2019-06-07	34.00	34.08	33.41	33.63	1039403
2019-06-10	33.77	34.31	33.65	34.04	822257
2019-06-11	34.34	34.57	33.72	33.75	1238844
2019-06-12	33.66	33.83	32.96	33.09	1105039
2019-06-13	33.14	33.51	33.14	33.48	821937
2019-06-14	33.57	33.57	32.87	33.42	789554
2019-06-17	33.43	33.76	33.30	33.59	922607
2019-06-18	33.82	34.68	33.61	34.59	1159898
2019-06-19	34.75	34.98	34.53	34.82	762273
2019-06-20	35.00	35.40	34.63	34.89	1491098
2019-06-21	34.79	34.79	34.00	34.10	1622135
2019-06-24	34.14	34.36	33.71	33.77	750494
2019-06-25	33.73	34.21	33.53	33.85	742851
2019-06-26	33.87	34.24	33.48	33.70	727223
2019-06-27	33.78	34.10	33.74	33.90	1081479
2019-06-28	34.02	34.72	33.91	34.60	1481624
2019-07-01	35.05	35.39	34.52	34.83	682551
2019-07-02	34.78	34.97	34.00	34.49	993052
2019-07-03	34.56	34.94	34.22	34.60	593329
2019-07-05	34.29	34.81	34.19	34.49	2283145
2019-07-08	34.45	35.00	33.79	34.10	965239
2019-07-09	33.76	34.11	32.99	33.05	1793637
2019-07-10	33.04	33.38	32.43	33.06	1624272
2019-07-11	32.99	33.26	31.86	32.29	3126125
2019-07-12	32.35	33.41	32.30	33.26	790903
2019-07-15	33.18	33.42	32.45	32.50	981581
2019-07-16	32.38	33.54	32.38	33.36	1347445
2019-07-17	33.36	33.56	32.91	32.93	1634444
2019-07-18	32.85	33.08	32.70	32.78	664733
2019-07-19	32.92	33.55	32.80	33.53	1115370
2019-07-22	33.45	33.88	33.40	33.45	795019
2019-07-23	33.66	33.89	33.34	33.85	729479
2019-07-24	33.66	34.19	33.60	34.01	756598
2019-07-25	34.00	34.05	33.19	33.50	907432
2019-07-26	33.51	33.70	32.82	33.10	1161408
2019-07-29	33.10	33.36	32.24	32.29	1292951
2019-07-30	32.08	33.23	32.00	33.20	1658459
2019-07-31	33.07	33.60	32.80	32.97	2816138
2019-08-01	31.25	32.81	30.45	31.21	4026277
2019-08-02	30.96	31.84	30.79	31.05	2714834
2019-08-05	30.07	30.43	29.80	30.18	4331694
2019-08-06	30.50	31.07	30.33	30.89	1378992
2019-08-07	30.36	30.85	29.96	30.69	1517518
2019-08-08	31.22	31.58	30.70	30.95	1339290
2019-08-09	30.95	31.03	30.23	30.41	942866
2019-08-12	30.15	30.51	30.01	30.19	894473
2019-08-13	29.98	30.95	29.88	30.57	1510821
2019-08-14	29.96	30.19	29.28	29.39	1727171
2019-08-15	29.49	29.68	29.22	29.44	1107242
2019-08-16	29.56	30.08	29.38	29.98	1195292
2019-08-19	30.45	30.64	29.94	30.25	1265821
2019-08-20	30.14	30.35	29.51	29.75	686817
2019-08-21	30.15	30.15	29.38	29.59	867654
2019-08-22	29.74	29.90	29.43	29.49	449149
2019-08-23	29.21	29.33	28.09	28.23	1473201
2019-08-26	28.51	28.70	27.93	28.22	1084203
2019-08-27	28.42	28.58	27.65	27.73	857969
2019-08-28	27.78	28.38	27.62	28.01	1493103
2019-08-29	28.34	28.67	28.20	28.49	721201
2019-08-30	28.71	28.86	28.44	28.68	830469
2019-09-03	28.29	28.48	27.44	27.46	1171067
2019-09-04	27.63	27.73	26.33	26.77	3811026
2019-09-05	27.06	28.58	27.03	28.26	2558321
2019-09-06	28.09	28.62	27.56	28.16	1343545
2019-09-09	28.42	29.01	28.24	28.77	1693233
2019-09-10	28.84	30.43	28.63	30.37	1973408
2019-09-11	30.40	30.49	29.74	30.22	1663137
2019-09-12	29.99	31.00	29.67	30.74	1434444
2019-09-13	30.94	31.48	30.94	31.23	1281803
2019-09-16	31.23	32.12	31.10	31.85	2385333
2019-09-17	31.56	31.71	30.85	31.06	1184497
2019-09-18	30.96	30.97	30.41	30.75	1015977
2019-09-19	30.73	30.76	29.99	30.03	1099936
2019-09-20	30.05	30.07	29.44	29.50	1424534
2019-09-23	29.27	29.50	28.88	29.30	1317210
2019-09-24	29.29	29.40	28.58	28.93	983628
2019-09-25	28.79	29.37	28.36	29.31	597702
2019-09-26	29.16	29.39	28.82	29.18	1192317
2019-09-27	29.28	29.54	28.58	28.68	935049
2019-09-30	28.73	28.73	28.12	28.29	1756284
2019-10-01	28.43	28.58	26.72	27.06	1882836
2019-10-02	26.76	27.23	26.49	27.12	1861325
2019-10-03	26.89	28.03	26.89	27.83	1514630
2019-10-04	27.82	28.24	27.62	28.22	972770
2019-10-07	28.03	28.06	27.57	27.57	1030656
2019-10-08	27.19	27.33	26.71	27.01	2736791
2019-10-09	27.29	27.46	27.03	27.33	604314
2019-10-10	27.39	28.21	27.15	28.13	1477394
2019-10-11	28.44	29.94	28.43	29.57	2271849
2019-10-14	29.27	29.53	28.98	29.07	826020
2019-10-15	29.08	29.75	28.92	29.39	1417408
2019-10-16	29.40	29.86	29.28	29.45	831572
2019-10-17	29.68	29.90	29.07	29.66	1193189
2019-10-18	29.63	31.11	29.52	30.85	2546414
2019-10-21	31.00	31.73	30.90	31.11	2456803
2019-10-22	31.25	32.44	30.64	31.98	4137229
2019-10-23	31.88	32.73	31.17	32.56	3298992
2019-10-24	32.56	32.79	31.94	32.26	1526695
2019-10-25	32.31	32.94	32.10	32.79	3739218
2019-10-28	33.00	33.29	32.32	32.32	2553231
2019-10-29	31.88	33.31	30.85	33.02	4255143
2019-10-30	32.81	32.95	31.31	32.11	2745906
2019-10-31	31.14	31.86	31.09	31.83	1708479
2019-11-01	32.12	32.85	31.88	32.85	1331148
2019-11-04	33.20	33.67	33.06	33.44	2389511
2019-11-05	33.54	33.80	32.60	32.64	1455384
2019-11-06	32.48	32.97	32.33	32.73	692305
2019-11-07	33.07	33.67	33.03	33.24	1027725
2019-11-08	33.21	33.76	32.82	33.73	893699
2019-11-11	33.39	33.88	33.27	33.82	841168
2019-11-12	33.78	34.01	33.58	33.63	849768
2019-11-13	33.26	33.48	32.86	33.38	666255
2019-11-14	33.28	33.39	32.88	33.00	876363
2019-11-15	33.21	33.77	33.15	33.65	835615
2019-11-18	33.65	33.79	33.19	33.74	814243
2019-11-19	33.85	34.21	33.52	33.66	2363523
2019-11-20	33.56	34.08	33.34	33.58	766683
2019-11-21	33.59	33.59	33.06	33.20	976743
2019-11-22	33.31	33.71	33.15	33.66	613833
2019-11-25	33.67	34.14	33.39	33.95	1081370
2019-11-26	33.92	34.00	33.36	33.94	963420
2019-11-27	33.96	34.23	33.58	34.12	815615
2019-11-29	34.08	34.30	33.85	33.87	383683
2019-12-02	34.01	34.25	33.54	33.54	952036
2019-12-03	33.09	33.40	32.88	33.27	642311
2019-12-04	33.44	33.86	33.31	33.38	890248
2019-12-05	33.51	33.85	33.33	33.52	672811
2019-12-06	33.78	34.13	33.76	34.09	531836
2019-12-09	33.98	34.09	33.79	33.85	637126
2019-12-10	33.05	33.77	33.05	33.44	1121446
2019-12-11	33.85	34.42	33.75	34.29	699267
2019-12-12	34.24	35.07	34.18	35.02	1253214
2019-12-13	34.93	35.89	34.93	35.54	2092734
2019-12-16	35.83	36.19	35.51	36.18	1340333
2019-12-17	36.22	36.37	35.73	36.08	1779493
2019-12-18	36.21	36.66	35.83	36.16	1757471
2019-12-19	36.49	36.84	36.21	36.49	816012
2019-12-20	36.55	37.04	36.34	36.64	1967452
2019-12-23	36.73	37.05	36.35	36.88	749632
2019-12-24	37.00	37.24	36.71	36.78	268533
2019-12-26	36.88	37.16	36.71	36.95	494366
2019-12-27	37.00	37.13	36.92	36.95	714344
2019-12-30	36.97	36.99	36.41	36.49	1058397
2019-12-31	36.46	36.96	36.26	36.68	1035489
2020-01-02	36.88	37.03	36.41	36.88	917086
2020-01-03	36.51	36.84	36.29	36.72	694531
2020-01-06	36.50	36.60	36.11	36.28	807321
2020-01-07	36.17	36.40	35.91	36.01	839463
2020-01-08	36.07	36.53	35.68	35.75	1131695
2020-01-09	35.97	36.06	35.60	35.80	648790
2020-01-10	35.73	35.88	34.87	35.14	985709
2020-01-13	35.29	35.55	35.13	35.44	508758
2020-01-14	35.35	35.53	34.78	34.93	911138
2020-01-15	34.86	35.14	34.27	34.50	2566975
2020-01-16	34.74	35.26	34.74	35.11	762364
2020-01-17	35.20	35.73	34.97	35.48	578873
2020-01-21	35.10	35.46	34.55	34.56	1096383
2020-01-22	34.79	34.98	34.47	34.50	443550
2020-01-23	34.17	35.06	33.93	34.87	884221
2020-01-24	34.90	34.90	34.27	34.66	773834
2020-01-27	34.06	35.34	33.93	34.52	1406242
2020-01-28	34.70	35.77	34.60	35.58	1319389
2020-01-29	35.75	36.34	35.47	36.10	906413
2020-01-30	35.80	36.53	35.60	36.21	740491
2020-01-31	35.89	36.09	35.10	35.31	935962
2020-02-03	35.57	36.43	35.39	35.77	583727
2020-02-04	36.51	37.22	36.31	36.56	1085455
2020-02-05	37.08	37.08	36.47	36.75	842241
2020-02-06	36.79	37.08	36.30	37.02	1151950
2020-02-07	37.21	37.62	36.63	37.09	2812087
2020-02-10	36.96	37.58	36.86	37.56	1764635
2020-02-11	37.80	38.21	37.54	37.74	1271965
2020-02-12	38.00	38.88	37.96	38.48	1770848
2020-02-13	38.28	38.57	37.46	37.55	1065239
2020-02-14	37.65	37.71	36.74	36.83	2220326
2020-02-18	36.47	37.92	36.15	37.55	3619936
2020-02-19	37.70	38.21	37.21	37.66	1948430
2020-02-20	37.45	38.69	37.37	38.65	1834064
2020-02-21	38.38	38.96	38.28	38.61	2869873
2020-02-24	37.28	37.42	36.56	36.56	2042340
2020-02-25	36.83	36.89	35.40	35.73	3193193
2020-02-26	36.07	36.30	35.45	35.75	2791451
2020-02-27	34.60	35.61	33.59	33.61	3235314
2020-02-28	32.92	33.59	31.05	32.79	9109511
2020-03-02	33.06	34.75	32.58	32.80	38314944
2020-03-03	32.60	32.90	30.67	31.70	18033549
2020-03-04	31.82	32.00	29.79	30.95	25202770
2020-03-05	29.91	30.14	26.78	26.83	15758691
2020-03-06	25.35	28.79	24.68	27.79	17039656
2020-03-09	25.55	26.16	22.87	23.33	11306360
2020-03-10	24.25	24.51	21.86	23.86	10318534
2020-03-11	23.18	24.14	22.46	23.49	10683750
2020-03-12	20.97	22.83	19.89	21.34	10578854
2020-03-13	22.44	23.56	20.20	23.00	8556235
2020-03-16	20.34	22.04	19.69	21.25	6441790
2020-03-17	21.50	22.61	20.75	21.54	7718343
2020-03-18	19.83	20.41	17.01	19.22	8292681
2020-03-19	18.91	22.35	18.82	20.01	5737456
2020-03-20	20.22	21.39	19.37	19.61	5900338
2020-03-23	19.49	20.21	18.28	19.50	6477850
2020-03-24	20.59	22.57	19.79	22.41	4696874
2020-03-25	22.70	25.23	21.52	23.28	5175624
2020-03-26	22.59	24.13	22.53	23.41	5518516
2020-03-27	22.38	23.06	21.69	22.63	4304456
2020-03-30	22.74	23.93	22.18	23.75	3760198
2020-03-31	23.53	25.14	23.53	24.80	6458897
2020-04-01	23.94	25.10	23.60	23.79	7902868
2020-04-02	23.53	24.69	22.59	23.04	6383199
2020-04-03	23.05	23.89	22.57	23.49	3826767
2020-04-06	24.65	26.04	24.55	25.43	5045172
2020-04-07	26.46	26.82	24.64	24.82	4253088
2020-04-08	24.90	25.85	24.43	25.70	3268917
2020-04-09	26.15	27.51	25.87	26.50	3299767
2020-04-13	26.48	26.94	25.63	26.22	3164185
2020-04-14	26.88	27.46	26.10	26.35	2551422
2020-04-15	25.52	25.57	24.15	24.36	2597121
2020-04-16	24.19	24.78	23.21	24.60	3761873
2020-04-17	25.41	26.99	25.31	26.81	3811440
2020-04-20	26.25	27.12	25.63	26.43	4002871
2020-04-21	25.70	26.54	25.60	26.38	3174079
2020-04-22	26.81	27.10	25.95	26.82	2641890
2020-04-23	27.00	28.09	26.83	27.36	2991293
2020-04-24	27.63	28.10	27.24	27.82	3126059
2020-04-27	28.08	29.43	27.86	28.77	3505470
2020-04-28	29.39	30.00	28.73	29.27	2800877
2020-04-29	30.00	30.48	29.72	30.32	2132596
2020-04-30	29.91	29.95	28.87	29.08	2507212
2020-05-01	28.65	28.76	27.61	28.13	1507844
2020-05-04	27.75	27.76	26.78	27.37	1763521
2020-05-05	27.51	28.38	27.51	27.59	2074003
2020-05-06	27.74	27.79	27.09	27.28	1515638
2020-05-07	27.74	28.27	27.58	27.68	1705738
2020-05-08	28.21	29.19	27.95	29.17	1869989
2020-05-11	28.89	29.33	28.15	29.09	2878059
2020-05-12	27.51	29.40	27.40	27.46	5602110
2020-05-13	27.03	27.06	25.37	25.92	4952192
2020-05-14	25.42	27.14	24.81	26.71	3223903
2020-05-15	26.44	26.88	26.22	26.42	3029217
2020-05-18	27.31	28.96	27.31	28.70	2445971
2020-05-19	28.52	29.12	28.08	28.48	4321987
2020-05-20	28.87	29.66	28.69	29.02	2766555
2020-05-21	28.95	29.41	28.65	29.41	2218191
2020-05-22	29.46	29.46	28.43	28.54	2312013
2020-05-26	29.50	30.85	29.29	30.41	3931816
2020-05-27	31.01	31.69	29.90	30.00	3437218
2020-05-28	28.00	29.37	27.93	28.75	6700146
2020-05-29	28.56	28.68	27.75	28.20	5718598
2020-06-01	28.19	28.89	27.72	28.76	2916735
2020-06-02	29.04	29.35	28.59	28.85	2427836
2020-06-03	29.33	30.86	29.12	30.79	3020155
2020-06-04	30.63	31.28	30.43	30.68	3246142
2020-06-05	32.08	33.97	32.00	33.24	6281855
2020-06-08	34.85	35.10	33.42	35.03	6191224
2020-06-09	34.31	34.49	33.01	33.09	3333721
2020-06-10	32.93	33.28	32.56	32.78	3278004
2020-06-11	31.26	31.53	30.66	30.75	5547621
2020-06-12	31.97	32.16	30.52	31.22	3081943
2020-06-15	30.04	31.22	29.59	31.02	4265546
2020-06-16	32.64	33.07	31.12	31.37	4577158
2020-06-17	30.50	30.96	29.48	29.55	11689004
2020-06-18	29.41	30.26	29.32	29.38	5166169
2020-06-19	29.83	29.85	28.79	28.81	6945785
2020-06-22	28.61	29.45	28.43	29.17	4126009
2020-06-23	29.51	29.64	28.86	28.98	4871278
2020-06-24	28.69	28.69	26.72	27.50	10711556
2020-06-25	27.36	27.68	26.81	27.57	6608237
2020-06-26	27.51	27.77	27.08	27.23	9657299
2020-06-29	27.49	28.30	27.27	28.11	3721672
2020-06-30	27.91	28.37	27.55	28.12	3384411
2020-07-01	28.18	28.65	27.91	28.04	3287061
2020-07-02	28.61	29.22	28.35	28.46	3861357
2020-07-06	28.92	29.40	28.62	29.31	2797641
2020-07-07	29.11	29.14	28.07	28.10	2380656
2020-07-08	28.08	28.41	27.72	28.12	2630374
2020-07-09	28.00	28.11	27.16	27.86	2904945
2020-07-10	27.82	28.41	27.78	28.31	3594480
2020-07-13	28.55	29.31	28.40	28.63	3654987
2020-07-14	28.68	29.76	28.43	29.73	3045442
2020-07-15	30.17	31.05	30.17	30.96	3462169
2020-07-16	30.89	31.32	30.45	30.68	2676770
2020-07-17	30.81	31.14	30.41	30.65	2905694
2020-07-20	30.61	31.38	30.41	31.30	3138592
2020-07-21	31.50	32.00	31.40	31.65	3143661
2020-07-22	31.72	32.15	31.51	31.90	2453689
2020-07-23	31.80	32.11	31.41	31.63	2109831
2020-07-24	31.68	31.79	31.28	31.60	2427639
2020-07-27	31.78	31.96	31.42	31.82	1862186
2020-07-28	31.87	31.97	31.18	31.35	3074841
2020-07-29	31.63	32.16	31.40	32.16	1957808
2020-07-30	31.67	31.91	31.24	31.81	1929978
2020-07-31	31.66	32.08	31.01	31.59	2658326
2020-08-03	31.84	32.66	31.65	32.63	2974392
2020-08-04	32.94	33.51	32.09	32.65	5173489
2020-08-05	32.94	33.60	32.79	32.90	2362871
2020-08-06	32.84	33.19	32.54	33.04	1848024
2020-08-07	32.94	33.92	32.76	33.90	2916268
2020-08-10	33.96	35.04	33.81	35.03	3477542
2020-08-11	35.36	36.24	35.36	35.86	3626044
2020-08-12	36.07	36.19	35.38	35.61	1977329
2020-08-13	35.37	35.46	35.05	35.12	1710045
2020-08-14	34.85	35.60	34.52	35.40	1572678
2020-08-17	35.45	35.54	34.68	34.81	1595538
2020-08-18	34.73	35.01	34.60	34.62	1917928
2020-08-19	34.68	34.98	34.30	34.43	1362990
2020-08-20	34.00	34.70	33.83	34.63	1647595
2020-08-21	34.60	34.92	34.43	34.71	1364697
2020-08-24	34.94	35.45	34.71	35.44	1304527
2020-08-25	35.56	35.64	34.94	35.24	1303484
2020-08-26	35.17	35.39	34.89	35.16	1202768
2020-08-27	35.39	35.51	35.08	35.29	1421594
2020-08-28	35.39	35.84	35.21	35.76	2421091
2020-08-31	35.84	35.84	35.06	35.06	1779889
2020-09-01	34.92	36.23	34.60	36.21	1895434
2020-09-02	36.26	36.36	35.68	36.10	2314723
2020-09-03	36.10	36.34	35.03	35.39	2030568
2020-09-04	35.89	36.20	35.19	35.31	2199129
2020-09-08	35.07	35.11	34.05	34.47	3055657
2020-09-09	34.86	35.67	34.66	35.42	2028048
2020-09-10	35.42	35.76	34.96	35.03	2172232
2020-09-11	35.23	36.11	35.03	35.98	2233062
2020-09-14	36.01	36.39	35.82	36.32	1947815
2020-09-15	36.37	36.60	35.99	36.33	1992955
2020-09-16	36.56	37.39	36.46	36.93	2970576
2020-09-17	36.50	37.63	36.10	37.19	3151651
2020-09-18	37.06	37.34	35.82	35.90	8420073
2020-09-21	35.14	35.44	34.02	34.66	2535990
2020-09-22	34.53	35.21	34.48	35.10	2757111
2020-09-23	35.23	35.79	35.01	35.03	2097203
2020-09-24	35.19	35.97	34.20	35.37	2025245
2020-09-25	35.04	35.62	34.84	35.37	1787231
2020-09-28	36.03	36.77	35.88	36.05	2406113
2020-09-29	36.18	36.55	35.67	35.87	1482326
2020-09-30	35.91	36.43	35.21	35.60	2069361
2020-10-01	35.89	36.09	35.13	35.57	1420802
2020-10-02	34.99	36.58	34.86	36.08	1920678
2020-10-05	36.59	37.11	36.45	36.91	2247579
2020-10-06	37.01	37.43	36.38	36.45	2281033
2020-10-07	36.92	37.15	36.44	36.66	4214816
2020-10-08	36.90	37.31	36.49	37.23	2165816
2020-10-09	37.58	37.78	37.10	37.13	1914868
2020-10-12	37.30	37.41	36.91	37.21	2034763
2020-10-13	37.09	37.64	37.06	37.53	2597583
2020-10-14	37.57	38.10	37.30	37.37	2631859
2020-10-15	36.56	37.15	36.31	37.07	2636405
2020-10-16	37.46	37.98	37.21	37.22	1611814
2020-10-19	37.16	37.46	36.52	36.60	2084406
2020-10-20	36.94	37.79	36.94	37.24	1937450
2020-10-21	37.28	37.91	37.25	37.26	1648921
2020-10-22	37.17	38.05	37.07	37.93	1392454
2020-10-23	38.18	38.38	37.46	38.27	1827369
2020-10-26	37.75	37.75	36.03	36.56	2390299
2020-10-27	36.50	36.80	35.94	36.10	1882026
2020-10-28	35.35	35.90	35.15	35.24	1918041
2020-10-29	35.06	35.46	34.69	35.08	1865345
2020-10-30	34.95	35.28	34.37	34.94	2369313
2020-11-02	35.56	36.13	35.36	35.98	2145461
2020-11-03	36.32	38.99	36.04	38.75	3722004
2020-11-04	38.69	38.72	37.00	38.07	3711048
2020-11-05	38.57	40.21	38.16	39.80	2432644
2020-11-06	39.67	40.47	39.65	40.25	1899006
2020-11-09	42.01	45.53	42.01	42.78	4984927
2020-11-10	42.50	43.86	42.47	42.75	3268401
2020-11-11	43.15	43.17	42.20	42.61	1440598
2020-11-12	42.15	42.87	42.02	42.50	1609706
2020-11-13	42.98	43.77	42.52	42.76	2822864
2020-11-16	43.61	45.00	43.23	44.99	3257596
2020-11-17	44.56	44.97	43.75	44.64	1725163
2020-11-18	44.97	44.99	43.89	43.91	1458691
2020-11-19	43.71	44.31	43.43	44.20	1525832
2020-11-20	44.27	44.45	43.91	44.26	1433436
2020-11-23	44.79	45.08	44.46	44.48	1778031
2020-11-24	45.29	45.58	44.94	45.47	2076343
2020-11-25	45.33	45.33	44.73	44.81	1006403
2020-11-27	45.19	45.19	44.63	44.80	594908
2020-11-30	44.58	44.89	44.03	44.27	2517327
2020-12-01	45.03	45.64	44.76	44.80	2909407
2020-12-02	44.44	44.90	44.02	44.33	1760508
2020-12-03	44.21	44.98	44.01	44.46	1720589
2020-12-04	44.80	45.45	44.80	45.19	1578785
2020-12-07	45.10	45.25	44.17	44.33	1992723
2020-12-08	44.04	44.58	44.01	44.54	2148765
2020-12-09	44.80	45.08	44.67	44.99	2161921
2020-12-10	44.71	44.93	44.43	44.79	2208169
2020-12-11	44.30	44.63	44.08	44.32	2631589
2020-12-14	45.25	45.46	43.75	43.86	2269927
2020-12-15	44.50	44.93	43.87	44.76	1716727
2020-12-16	44.83	44.86	43.83	44.32	1526478
2020-12-17	44.44	45.58	43.96	45.44	2312192
2020-12-18	45.54	45.89	44.90	45.22	5238913
2020-12-21	44.28	45.70	44.01	45.66	1579261
2020-12-22	45.81	45.98	45.50	45.56	1523431
2020-12-23	45.78	45.99	45.33	45.76	859588
2020-12-24	45.78	46.04	45.19	46.03	609732
2020-12-28	46.29	46.82	45.05	45.10	1106048
2020-12-29	45.19	45.43	44.15	44.48	1010319
2020-12-30	44.50	45.38	44.50	45.24	1439803
2020-12-31	45.25	45.64	44.43	45.56	1506080
2021-01-04	45.68	45.76	43.84	44.31	2232123
2021-01-05	44.37	45.42	44.37	45.20	1797470
2021-01-06	45.86	47.65	45.80	46.68	1968325
2021-01-07	47.01	47.41	46.58	47.02	990760
2021-01-08	47.13	47.46	45.83	46.40	1658987
2021-01-11	45.91	46.68	45.59	46.49	739759
2021-01-12	46.99	47.78	46.54	47.06	1245342
2021-01-13	46.87	47.17	46.08	46.08	1577116
2021-01-14	46.39	46.78	45.93	46.34	1799104
2021-01-15	47.17	47.30	45.54	45.91	4577456
2021-01-19	46.36	46.59	45.93	46.29	1642923
2021-01-20	46.45	46.71	45.82	45.99	1367058
2021-01-21	45.93	46.23	45.71	45.76	1102243
2021-01-22	45.43	45.72	45.01	45.23	1319641
2021-01-25	45.00	45.22	44.16	44.51	1826142
2021-01-26	44.90	45.25	43.58	43.59	1485628
2021-01-27	42.56	42.60	40.64	40.81	2178438
2021-01-28	41.48	42.99	41.21	42.64	2174613
2021-01-29	42.37	42.65	41.40	41.84	3165265
2021-02-01	42.39	42.71	41.68	42.60	3118897
2021-02-02	43.13	43.67	42.62	43.38	1257199
2021-02-03	43.12	43.75	42.84	43.56	1255893
2021-02-04	43.78	44.04	42.85	42.99	4587713
2021-02-05	43.55	44.11	43.19	43.78	1357337
2021-02-08	43.84	44.20	43.69	44.05	1275396
2021-02-09	43.78	44.53	43.68	44.07	1339185
2021-02-10	44.21	44.64	43.80	44.46	1534011
2021-02-11	44.44	45.27	43.50	44.03	1743670
2021-02-12	43.89	44.37	43.41	43.92	1683265
2021-02-16	44.27	44.50	43.30	43.57	1338571
2021-02-17	43.44	43.58	42.83	42.99	1001569
2021-02-18	42.70	43.01	42.00	42.77	1250168
2021-02-19	43.05	44.31	43.05	43.89	1610066
2021-02-22	43.49	44.82	43.33	43.77	3412621
2021-02-23	44.68	46.99	43.96	45.58	4562676
2021-02-24	45.84	48.26	45.46	48.10	4067055
2021-02-25	48.01	48.92	46.20	46.35	3534017
2021-02-26	46.37	46.93	45.72	46.34	2381158
2021-03-01	47.04	47.97	46.99	47.46	1978360
2021-03-02	47.27	47.50	46.75	46.80	1548578
2021-03-03	46.71	47.50	46.60	46.81	2813347
2021-03-04	46.64	47.74	46.00	47.06	3444937
2021-03-05	47.62	49.68	46.81	49.49	3619535
2021-03-08	49.82	51.61	49.49	50.55	6393297
2021-03-09	50.53	50.55	48.08	48.09	2216388
2021-03-10	48.72	49.44	47.91	48.97	1454008
2021-03-11	49.02	49.95	48.73	49.02	1405038
2021-03-12	49.13	49.71	48.86	49.60	2124951
2021-03-15	49.53	50.79	49.18	50.76	2007019
2021-03-16	50.31	50.51	48.94	48.94	1398724
2021-03-17	49.09	50.02	48.56	49.78	1286283
2021-03-18	49.78	50.90	49.46	49.74	2031004
2021-03-19	49.63	49.99	48.51	49.45	6270472
2021-03-22	49.40	49.40	48.02	48.81	1880424
2021-03-23	48.24	48.72	46.94	47.14	1574913
2021-03-24	47.54	48.95	47.54	48.34	1788225
2021-03-25	47.89	48.99	46.94	48.73	1630590
2021-03-26	49.26	49.96	48.79	49.71	971021
2021-03-29	49.59	49.97	49.37	49.59	1149296
2021-03-30	49.75	50.39	49.42	50.04	2069095
2021-03-31	50.10	50.92	49.17	49.21	2105087
2021-04-01	49.41	49.72	48.93	49.61	1857258
2021-04-05	50.02	50.57	49.86	50.09	1839845
2021-04-06	50.36	50.77	49.91	50.23	1249018
2021-04-07	50.08	50.35	49.52	50.14	1494150
2021-04-08	50.05	50.40	49.33	50.32	1515756
2021-04-09	50.57	50.73	49.73	50.58	1296310
2021-04-12	51.44	51.49	49.92	50.15	2920239
2021-04-13	49.87	49.92	48.63	49.23	2749962
2021-04-14	49.36	50.12	49.32	49.40	1989764
2021-04-15	49.52	49.74	49.02	49.34	2174073
2021-04-16	49.81	50.38	49.52	50.24	2722869
2021-04-19	50.08	50.96	50.01	50.91	2344890
2021-04-20	50.86	50.90	49.48	50.34	3008987
2021-04-21	50.12	51.13	49.81	50.95	2139205
2021-04-22	50.96	52.12	50.59	51.24	2674875
2021-04-23	51.51	51.89	51.08	51.62	1873114
2021-04-26	51.58	52.00	51.21	51.23	2059720
2021-04-27	51.46	51.46	50.65	51.21	1330041
2021-04-28	51.05	52.12	50.97	51.94	3507987
2021-04-29	50.31	51.70	49.77	51.24	3276103
2021-04-30	50.72	50.99	49.29	49.41	3399180
2021-05-03	49.53	49.79	48.25	48.30	2870331
2021-05-04	48.09	49.27	47.62	49.21	1974393
2021-05-05	49.47	49.67	48.58	49.41	1022339
2021-05-06	49.42	49.69	48.99	49.53	1355452
2021-05-07	49.27	50.69	48.87	50.53	1704497
2021-05-10	50.86	51.60	50.11	50.12	1495469
2021-05-11	47.89	48.92	47.21	48.16	6767285
2021-05-12	48.29	48.51	47.03	47.13	2345920
2021-05-13	47.07	47.96	47.07	47.57	1474678
2021-05-14	47.94	48.76	47.75	48.54	2553991
2021-05-17	48.36	48.96	47.83	48.76	2894123
2021-05-18	48.75	48.78	48.03	48.42	3407625
2021-05-19	47.74	47.91	46.76	47.74	3195274
2021-05-20	48.21	48.46	47.59	48.27	4055531
2021-05-21	48.76	49.41	48.54	48.87	2453426
2021-05-24	49.13	49.78	48.86	49.59	2018076
2021-05-25	49.55	49.90	48.67	48.68	1642390
2021-05-26	48.77	49.19	48.64	49.17	1228001
2021-05-27	49.65	49.98	49.33	49.67	3278618
2021-05-28	49.80	49.80	49.23	49.64	1423413
2021-06-01	50.33	50.61	50.02	50.03	1421127
2021-06-02	50.04	50.26	49.52	49.73	1467779
2021-06-03	49.46	49.53	49.02	49.14	1226644
2021-06-04	49.36	49.69	49.05	49.21	1268039
2021-06-07	49.39	49.42	48.13	48.21	1569126
2021-06-08	48.07	48.72	47.67	48.50	1323324
2021-06-09	48.34	48.34	47.64	47.67	1334687
2021-06-10	48.04	48.06	47.34	47.36	1292033
2021-06-11	47.67	47.96	47.53	47.95	1394233
2021-06-14	47.97	48.00	47.36	47.53	1652076
2021-06-15	47.66	47.76	47.20	47.32	2345011
2021-06-16	47.16	47.94	46.76	47.74	4026351
2021-06-17	48.29	48.51	45.95	45.99	5377436
2021-06-18	45.16	46.40	45.01	45.50	4236665
2021-06-21	45.95	47.00	45.95	46.92	2250136
2021-06-22	47.05	47.05	46.22	46.60	1342853
2021-06-23	46.63	47.04	46.32	46.81	1669955
2021-06-24	47.15	47.91	46.77	47.64	2688584
2021-06-25	47.98	49.13	47.89	48.98	4384393
2021-06-28	49.10	49.14	48.11	48.84	1941175
2021-06-29	49.03	49.31	48.51	48.54	1443060
2021-06-30	48.42	49.03	48.42	48.81	1635259
2021-07-01	49.14	49.39	48.53	48.61	2471873
2021-07-02	48.68	48.83	48.40	48.59	1451330
2021-07-06	49.18	49.23	47.83	48.26	1674811
2021-07-07	48.08	49.43	48.02	49.35	5212804
2021-07-08	48.61	48.89	48.08	48.26	3431962
2021-07-09	49.00	49.57	48.85	49.38	2387834
2021-07-12	49.50	49.70	49.15	49.38	1382911
2021-07-13	49.22	49.30	48.45	48.58	1358263
2021-07-14	48.62	49.01	47.91	48.07	1616447
2021-07-15	47.85	48.67	47.65	48.13	2133249
2021-07-16	48.32	48.90	48.10	48.16	1987508
2021-07-19	46.68	47.05	45.85	46.25	2869399
2021-07-20	46.50	48.24	46.33	48.15	2019577
2021-07-21	48.45	48.97	48.34	48.63	1470822
2021-07-22	48.79	48.97	48.34	48.50	1927213
2021-07-23	48.86	49.06	48.12	48.61	1902431
2021-07-26	48.75	49.06	48.56	48.85	961446
2021-07-27	48.29	48.94	48.08	48.21	1464847
2021-07-28	48.12	48.33	47.35	47.47	2343341
2021-07-29	47.25	48.62	47.25	48.18	2535708
2021-07-30	48.24	48.92	48.00	48.87	2133411
2021-08-02	48.96	49.86	48.31	48.37	1876919
2021-08-03	48.70	49.81	47.92	49.67	2547867
2021-08-04	49.72	51.02	49.37	50.32	10410404
2021-08-05	50.72	51.39	49.90	50.10	6823571
2021-08-06	50.41	50.89	49.78	49.82	4598793
2021-08-09	49.60	49.79	49.04	49.52	2136554
2021-08-10	49.56	51.11	49.47	51.06	2676111
2021-08-11	51.20	51.53	50.67	51.53	2295857
2021-08-12	51.60	52.07	51.45	52.01	2285994
2021-08-13	52.00	52.66	51.85	52.43	2799123
2021-08-16	52.24	52.47	51.67	52.30	1677341
2021-08-17	51.97	52.09	50.67	50.85	2778137
2021-08-18	50.72	51.09	50.41	50.48	1544545
2021-08-19	50.00	50.21	49.31	49.74	2231561
2021-08-20	49.75	50.14	49.45	50.08	1489281
2021-08-23	50.58	51.27	50.49	50.95	1637602
2021-08-24	51.09	52.00	51.09	51.80	1540523
2021-08-25	51.99	52.40	51.66	52.09	2112919
2021-08-26	51.99	52.20	51.33	51.82	2154805
2021-08-27	52.08	53.39	51.76	52.85	3400764
2021-08-30	52.89	53.54	52.45	53.25	2042896
2021-08-31	53.22	53.42	52.65	53.02	2159069
2021-09-01	53.31	53.31	52.38	52.74	1991907
2021-09-02	53.43	54.46	52.90	53.79	3857081
2021-09-03	53.88	54.21	52.63	52.94	3760328
2021-09-07	52.74	53.08	51.48	51.76	2502297
2021-09-08	51.56	52.86	51.41	52.72	2777926
2021-09-09	52.72	54.15	52.72	53.89	3864152
2021-09-10	54.45	55.24	54.12	54.73	3696088
2021-09-13	55.31	55.62	53.41	54.00	3969067
2021-09-14	54.31	54.32	52.87	53.55	2652860
2021-09-15	53.44	55.02	53.23	54.98	3058904
2021-09-16	54.75	55.18	54.20	54.57	2961282
2021-09-17	53.96	54.71	53.81	54.30	8807256
2021-09-20	53.13	53.53	52.35	52.99	2795180
2021-09-21	53.33	53.42	52.16	52.92	2089729
2021-09-22	53.45	53.73	52.84	52.90	2314607
2021-09-23	53.16	53.78	53.03	53.64	2461047
2021-09-24	53.60	53.97	53.21	53.51	1516040
2021-09-27	53.63	54.74	53.33	53.38	2818965
2021-09-28	52.84	53.17	51.32	51.56	2336906
2021-09-29	51.75	52.00	51.24	51.41	1972412
2021-09-30	51.57	51.64	50.38	50.41	2892678
2021-10-01	50.63	51.17	50.02	50.87	1209346
2021-10-04	50.97	51.36	50.54	50.74	1620574
2021-10-05	50.86	51.76	50.50	51.21	1613249
2021-10-06	50.44	51.31	50.05	51.17	3167444
2021-10-07	51.80	52.45	51.67	51.70	2244913
2021-10-08	51.41	51.77	50.70	50.99	1342687
2021-10-11	50.83	51.17	50.06	50.07	1379322
2021-10-12	50.18	50.58	49.72	49.89	1563296
2021-10-13	50.12	50.85	49.75	50.74	1651577
2021-10-14	51.19	52.30	50.90	52.27	1756831
2021-10-15	52.67	53.08	52.47	52.51	1229850
2021-10-18	52.06	53.08	51.91	52.92	1640265
2021-10-19	53.36	53.90	53.30	53.57	1691787
2021-10-20	53.76	54.07	53.48	53.56	1412840
2021-10-21	53.06	54.34	53.06	54.11	2410061
2021-10-22	54.34	54.65	53.73	54.20	1050106
2021-10-25	54.04	55.04	53.85	54.55	1625906
2021-10-26	54.77	54.80	53.89	53.94	1348613
2021-10-27	53.87	54.45	53.18	53.22	1511145
2021-10-28	53.25	54.34	52.90	54.33	1561851
2021-10-29	54.01	54.48	53.50	53.76	2133777
2021-11-01	53.92	54.80	53.88	54.49	1614021
2021-11-02	54.50	56.25	54.00	56.23	2100498
2021-11-03	56.02	56.33	55.28	56.06	2096348
2021-11-04	57.04	58.43	56.53	57.15	2183041
2021-11-05	57.69	58.05	56.68	57.25	2939146
2021-11-08	57.83	58.27	57.59	57.89	2282843
2021-11-09	57.81	59.56	57.79	59.50	3092973
2021-11-10	59.10	59.49	58.29	58.39	1820875
2021-11-11	58.56	58.67	57.94	58.25	1083937
2021-11-12	58.53	58.60	57.88	58.45	1369350
2021-11-15	58.59	59.40	58.55	59.05	2400687
2021-11-16	59.22	60.99	59.16	60.30	2146952
2021-11-17	60.18	60.18	58.56	59.34	1912966
2021-11-18	60.00	61.26	59.82	60.90	3510567
2021-11-19	61.88	62.06	60.29	61.45	2734794
2021-11-22	61.74	62.05	59.88	59.92	1954460
2021-11-23	59.71	60.76	59.45	60.69	1908495
2021-11-24	60.02	61.04	60.00	61.02	1370679
2021-11-26	58.49	59.91	58.19	58.94	1882438
2021-11-29	59.88	60.56	59.28	59.80	1999434
2021-11-30	59.25	60.14	58.02	58.34	2563666
2021-12-01	59.43	59.84	57.07	57.10	1463725
2021-12-02	57.49	59.58	57.39	59.24	2415474
2021-12-03	59.61	59.61	57.57	58.50	2174136
2021-12-06	59.33	59.71	58.72	58.74	2623708
2021-12-07	59.33	60.42	59.22	59.73	2201784
2021-12-08	59.51	60.21	58.92	60.15	2615023
2021-12-09	59.79	60.43	59.56	59.92	1162137
2021-12-10	60.00	60.19	59.25	59.59	1676469
2021-12-13	59.56	60.30	59.48	59.64	1983250
2021-12-14	59.23	59.58	57.44	58.08	3232405
2021-12-15	58.48	59.60	57.82	59.54	2478268
2021-12-16	59.72	60.68	58.77	59.42	1976244
2021-12-17	59.18	59.49	58.16	58.22	3680217
2021-12-20	57.42	57.94	56.90	57.87	2193295
2021-12-21	58.53	59.53	58.10	59.17	1711529
2021-12-22	59.22	59.49	58.33	58.74	1148177
2021-12-23	59.04	60.05	58.96	59.74	1140166
2021-12-27	59.88	61.44	59.79	61.21	1197370
2021-12-28	61.28	61.70	60.90	61.21	1244126
2021-12-29	61.28	61.59	61.08	61.40	754664
2021-12-30	61.42	62.00	61.25	61.25	757347
2021-12-31	61.15	62.23	61.15	61.87	966192
2022-01-03	62.20	62.64	59.32	59.63	1893131
2022-01-04	60.15	61.07	59.73	60.74	1837821
2022-01-05	60.75	61.35	59.15	59.21	2537670
2022-01-06	59.73	60.50	59.11	60.30	1367384
2022-01-07	60.33	60.87	59.25	59.30	1917853
2022-01-10	58.48	59.09	57.96	58.99	2101633
2022-01-11	59.32	60.09	58.38	59.97	1543469
2022-01-12	60.22	60.66	59.80	59.98	1085759
2022-01-13	59.85	60.45	59.31	59.52	1370610
2022-01-14	58.76	59.50	58.29	59.36	1947666
2022-01-18	58.54	59.12	58.16	58.61	1756271
2022-01-19	59.01	59.43	58.26	58.38	1429639
2022-01-20	58.25	59.38	57.51	57.65	1650744
2022-01-21	57.15	57.90	56.61	57.27	1983748
2022-01-24	56.24	57.26	54.42	57.16	2971149
2022-01-25	56.21	56.63	54.50	55.58	2617257
2022-01-26	56.12	57.34	55.33	55.94	2665266
2022-01-27	56.69	57.22	54.61	54.83	2858849
2022-01-28	54.60	55.14	53.34	55.12	2408962
2022-01-31	55.08	56.36	54.73	56.21	1855470
2022-02-01	56.24	57.07	55.61	56.81	1465209
2022-02-02	56.97	57.24	56.43	56.75	1424960
2022-02-03	56.29	56.54	54.92	55.10	2492920
2022-02-04	54.62	55.09	53.43	54.62	2240527
2022-02-07	54.69	55.05	54.41	54.57	1796425
2022-02-08	54.74	55.59	54.26	55.20	2988495
2022-02-09	56.02	56.57	55.93	56.32	2468293
2022-02-10	55.36	56.63	55.01	55.34	1872942
2022-02-11	55.51	55.58	52.96	53.32	3235640
2022-02-14	53.29	54.19	53.20	53.80	3217823
2022-02-15	54.70	55.33	54.50	55.11	2739782
2022-02-16	54.82	55.18	54.19	54.92	1768958
2022-02-17	54.44	54.50	53.28	53.31	1578428
2022-02-18	53.16	53.96	52.78	53.07	1827587
2022-02-22	53.13	53.82	52.70	53.09	2015980
2022-02-23	53.42	53.42	51.81	52.00	2683693
2022-02-24	50.47	51.24	49.00	50.33	4031946
2022-02-25	50.29	51.60	49.62	51.43	2025724
2022-02-28	50.45	51.40	49.92	50.52	3192982
2022-03-01	50.24	50.32	48.85	49.25	3589316
2022-03-02	49.79	50.91	49.62	50.44	2231731
2022-03-03	50.59	50.89	49.55	49.69	1859575
2022-03-04	48.76	49.03	46.25	46.33	5120967
2022-03-07	46.61	47.02	44.85	44.88	4854386
2022-03-08	45.33	47.58	45.27	45.94	6545822
2022-03-09	47.44	49.48	47.07	48.57	6328204
2022-03-10	47.60	48.83	47.52	48.57	5216454
2022-03-11	49.13	49.42	47.54	47.59	2740449
2022-03-14	48.27	48.27	47.40	47.66	2372481
2022-03-15	48.06	48.64	47.79	48.40	2128395
2022-03-16	48.98	50.91	48.98	50.20	3148432
2022-03-17	49.39	50.86	49.39	50.82	2438171
2022-03-18	50.81	51.55	49.96	51.40	3273994
2022-03-21	51.28	51.76	50.27	50.89	2068758
2022-03-22	51.12	51.50	50.46	50.77	2210200
2022-03-23	50.36	50.60	49.30	49.32	2444003
2022-03-24	49.62	49.74	49.06	49.39	2124736
2022-03-25	49.36	50.04	48.87	49.98	2214676
2022-03-28	49.90	50.14	49.32	49.80	2354674
2022-03-29	50.70	51.47	50.48	50.76	1424705
2022-03-30	50.43	51.02	50.34	50.80	2749230
2022-03-31	50.43	50.91	50.17	50.35	3592964
2022-04-01	50.98	51.39	50.18	50.25	3672251
2022-04-04	49.58	49.92	48.81	48.96	3118210
2022-04-05	48.77	49.32	48.19	48.45	3241599
2022-04-06	47.15	47.93	46.70	47.86	3498403
2022-04-07	47.68	47.98	47.07	47.75	2376520
2022-04-08	47.80	47.93	46.69	46.83	2521001
2022-04-11	46.63	47.03	46.25	46.42	3263582
2022-04-12	46.71	47.35	45.96	46.25	1938168
2022-04-13	46.08	47.41	46.08	47.33	1954953
2022-04-14	47.31	47.55	46.41	46.44	1583620
2022-04-18	46.08	47.17	45.94	46.62	1568887
2022-04-19	46.52	48.16	46.52	47.95	1670852
2022-04-20	48.31	49.77	48.05	49.36	2399964
2022-04-21	49.85	50.10	47.62	47.77	1974318
2022-04-22	47.21	47.46	45.80	45.94	2305817
2022-04-25	45.50	45.69	44.47	45.67	2258817
2022-04-26	45.26	45.61	43.72	43.81	2310992
2022-04-27	43.88	44.93	43.73	44.26	1771023
2022-04-28	44.67	45.34	43.55	45.08	2745952
2022-04-29	44.97	45.68	43.82	43.96	2136171
2022-05-02	43.77	44.80	43.30	44.55	2782401
2022-05-03	44.43	45.48	44.16	45.21	2554080
2022-05-04	45.45	47.29	45.05	46.99	3178727
2022-05-05	46.80	48.80	44.93	45.53	3485755
2022-05-06	45.25	45.35	43.09	43.80	2856849
2022-05-09	43.13	43.87	42.91	43.25	2607135
2022-05-10	43.78	44.11	41.60	42.36	3823599
2022-05-11	42.27	44.21	41.87	42.68	3639488
2022-05-12	42.39	43.83	42.00	42.93	3328813
2022-05-13	43.29	44.40	43.14	43.65	2592972
2022-05-16	43.27	43.81	42.90	43.43	2260027
2022-05-17	44.48	44.89	43.81	44.84	1678474
2022-05-18	44.33	44.93	43.35	43.61	2440447
2022-05-19	43.28	44.81	43.16	44.28	2516923
2022-05-20	44.71	45.12	43.56	44.95	3338015
2022-05-23	45.50	45.75	44.97	45.34	3879007
2022-05-24	45.14	45.27	44.23	45.04	3615650
2022-05-25	44.74	46.03	44.54	45.88	4066766
2022-05-26	46.40	47.76	46.07	47.34	3769084
2022-05-27	47.93	48.53	47.51	48.49	2672399
2022-05-31	47.70	48.08	46.84	47.15	9592411
2022-06-01	47.01	47.68	46.34	47.25	1625047
2022-06-02	47.70	48.67	47.35	48.57	1343015
2022-06-03	47.98	48.92	47.73	48.85	2275213
2022-06-06	49.19	49.63	48.95	49.33	2907670
2022-06-07	48.96	50.59	48.70	50.40	3085059
2022-06-08	49.82	50.69	49.63	50.28	3557413
2022-06-09	50.02	50.13	48.57	48.60	3393453
2022-06-10	47.63	47.63	46.24	46.44	2464522
2022-06-13	45.20	45.28	43.80	44.18	3599427
2022-06-14	44.33	44.69	43.30	43.77	3001784
2022-06-15	44.19	45.22	43.79	44.56	2754555
2022-06-16	43.54	43.55	41.84	42.08	3153151
2022-06-17	42.04	42.44	41.16	41.24	5401648
2022-06-21	41.91	42.45	41.30	41.86	1922272
2022-06-22	41.08	42.02	41.00	41.76	1634924
2022-06-23	41.59	41.73	40.40	40.96	2629399
2022-06-24	41.50	43.46	41.40	43.33	3161405
2022-06-27	43.63	43.77	42.88	43.39	1800172
2022-06-28	43.77	44.04	42.76	42.81	1871064
2022-06-29	42.82	42.82	41.54	42.28	1714874
2022-06-30	41.56	42.47	41.53	42.08	2838887
2022-07-01	42.02	42.82	41.47	42.30	3883217
2022-07-05	41.39	41.54	40.56	41.44	3185589
2022-07-06	41.33	41.74	40.78	41.47	2643328
2022-07-07	41.82	43.21	41.82	43.15	2368026
2022-07-08	43.19	43.19	42.11	42.45	1518595
2022-07-11	42.09	42.68	41.75	41.97	1929488
2022-07-12	41.78	42.67	41.66	41.73	2979961
2022-07-13	40.95	41.17	40.26	40.83	3077899
2022-07-14	39.93	40.11	39.29	39.85	4739481
2022-07-15	40.70	41.25	40.20	41.00	3678116
2022-07-18	41.50	42.16	40.92	41.22	3052687
2022-07-19	41.83	43.81	41.83	43.27	4499483
2022-07-20	43.29	44.24	43.14	44.07	2715744
2022-07-21	44.07	44.99	43.73	44.96	1633376
2022-07-22	45.00	45.19	44.18	44.54	2200156
2022-07-25	44.49	44.76	44.00	44.36	1401879
2022-07-26	44.28	44.77	44.07	44.69	1693691
2022-07-27	45.14	46.96	44.87	46.86	4165344
2022-07-28	47.26	48.44	46.99	48.16	2729378
2022-07-29	48.15	49.95	48.08	49.80	2896413
2022-08-01	49.19	49.43	48.77	49.13	2451097
2022-08-02	48.87	49.74	48.65	48.70	2478200
2022-08-03	49.26	49.90	48.90	49.89	3062013
2022-08-04	48.17	49.96	48.01	49.78	4848956
2022-08-05	49.02	49.85	48.83	49.79	3524345
2022-08-08	50.00	50.75	49.89	50.00	2728954
2022-08-09	49.80	49.80	49.20	49.55	2255687
2022-08-10	50.70	51.52	50.46	51.31	2565577
2022-08-11	51.90	52.55	51.62	51.86	2735540
2022-08-12	51.93	53.63	51.79	53.60	3699740
2022-08-15	52.99	53.67	52.88	53.48	2434187
2022-08-16	53.13	54.14	53.03	53.97	2806029
2022-08-17	53.12	53.14	52.14	52.57	3117653
2022-08-18	52.68	52.80	52.26	52.58	2196851
2022-08-19	52.01	52.05	51.23	51.82	3849263
2022-08-22	50.81	50.97	49.36	49.59	6503930
2022-08-23	49.58	50.29	49.25	49.43	2796542
2022-08-24	49.16	50.07	49.07	49.66	2301614
2022-08-25	50.00	51.10	49.93	50.81	3244581
2022-08-26	50.98	51.07	48.26	48.29	2813891
2022-08-29	47.82	48.06	47.06	47.85	4018828
2022-08-30	48.00	48.15	47.26	47.70	4777442
2022-08-31	47.95	47.97	47.21	47.37	6680058
2022-09-01	47.17	48.42	46.67	48.38	3937801
2022-09-02	49.10	49.43	47.53	47.74	3517963
2022-09-06	48.01	48.07	47.31	47.67	3307584
2022-09-07	47.64	48.89	47.51	48.73	3564940
2022-09-08	48.32	49.35	47.85	49.31	3094263
2022-09-09	49.65	50.36	49.52	50.23	1780454
2022-09-12	50.63	51.71	50.63	51.55	2232875
2022-09-13	49.95	50.67	49.34	49.56	1966290
2022-09-14	49.65	49.66	48.66	49.60	2203596
2022-09-15	49.65	50.53	49.12	49.31	3242156
2022-09-16	48.49	48.54	46.41	47.19	6046236
2022-09-19	46.73	48.62	46.73	48.46	2655165
2022-09-20	48.00	48.09	46.64	47.19	2852707
2022-09-21	47.53	48.15	46.14	46.15	4115531
2022-09-22	46.08	46.37	44.78	44.81	4080607
2022-09-23	44.21	44.47	43.06	44.07	2907268
2022-09-26	43.75	44.55	43.29	43.32	2831293
2022-09-27	43.97	44.12	42.20	42.93	2764979
2022-09-28	43.31	44.52	42.95	44.11	2275036
2022-09-29	43.31	43.74	42.58	43.69	2517150
2022-09-30	43.76	44.37	43.17	43.26	2220616
2022-10-03	44.10	45.74	43.52	45.03	2948097
2022-10-04	46.16	47.13	46.02	47.07	1852354
2022-10-05	46.26	47.18	46.09	46.94	2082572
2022-10-06	46.75	47.79	46.73	47.01	1987776
2022-10-07	46.29	46.47	45.32	45.65	1638367
2022-10-10	46.11	46.16	44.75	45.16	2065599
2022-10-11	44.92	46.13	44.55	45.42	2279458
2022-10-12	45.57	45.91	44.29	45.13	1730846
2022-10-13	44.03	47.15	43.57	46.79	2283232
2022-10-14	47.18	47.51	45.03	45.11	2282257
2022-10-17	46.44	47.19	46.00	46.73	2226035
2022-10-18	47.93	48.48	46.59	47.02	3752558
2022-10-19	46.10	46.94	45.62	46.31	3047982
2022-10-20	46.43	46.84	45.14	45.20	1874799
2022-10-21	45.47	46.83	45.14	46.79	3317621
2022-10-24	47.26	47.82	46.88	47.79	1384954
2022-10-25	47.78	49.01	47.76	48.89	2518511
2022-10-26	49.20	49.61	48.29	48.61	2367972
2022-10-27	49.08	49.54	48.49	48.63	2656598
2022-10-28	48.83	50.54	48.47	50.45	2289940
2022-10-31	50.17	51.00	50.04	50.50	2373592
2022-11-01	51.10	51.64	50.14	50.30	2054049
2022-11-02	49.80	51.12	48.84	49.05	3045099
2022-11-03	49.42	52.23	47.63	51.37	4467405
2022-11-04	52.71	53.59	51.67	52.92	2538985
2022-11-07	53.19	53.68	52.55	53.24	2640521
2022-11-08	53.56	53.60	51.95	52.24	4688368
2022-11-09	51.80	52.47	51.49	51.73	2039148
2022-11-10	53.84	54.33	53.31	53.88	4798577
2022-11-11	54.00	55.73	53.79	55.31	6675643
2022-11-14	55.18	56.27	55.13	55.17	2762811
2022-11-15	56.00	56.71	55.05	55.51	2065324
2022-11-16	55.29	55.88	54.77	54.99	1970306
2022-11-17	54.07	54.37	52.79	53.79	1909535
2022-11-18	54.50	54.71	53.15	53.70	2725677
2022-11-21	53.51	53.95	53.34	53.60	1902810
2022-11-22	54.00	54.25	53.36	53.79	2734930
2022-11-23	53.87	54.20	53.51	53.64	1968102
2022-11-25	53.80	54.03	53.35	53.42	1213052
2022-11-28	52.96	53.53	52.80	53.16	2490007
2022-11-29	53.24	53.76	52.62	52.82	1796022
2022-11-30	52.98	54.15	52.31	53.97	5157523
2022-12-01	54.34	55.13	53.72	54.29	2856427
2022-12-02	53.49	54.84	53.31	54.55	2476924
2022-12-05	53.86	53.94	53.05	53.32	2716998
2022-12-06	53.31	53.81	52.38	52.73	1715537
2022-12-07	52.69	53.54	52.69	52.81	2460565
2022-12-08	53.06	53.75	52.91	53.26	2339204
2022-12-09	53.50	53.63	53.14	53.25	2313144
2022-12-12	53.60	54.26	53.10	54.24	2701417
2022-12-13	56.08	56.25	54.97	55.53	3686544
2022-12-14	55.62	56.05	54.27	54.73	3028835
2022-12-15	53.91	54.02	52.54	52.60	3079050
2022-12-16	51.93	52.33	51.27	51.80	3750145
2022-12-19	51.91	52.27	50.90	51.07	2479824
2022-12-20	51.09	52.12	50.96	51.90	1873528
2022-12-21	52.47	53.07	52.20	52.72	1703144
2022-12-22	52.28	52.28	50.75	52.00	1572772
2022-12-23	52.03	52.40	51.64	52.28	2036953
2022-12-27	52.42	52.89	52.00	52.59	1717664
2022-12-28	52.69	52.79	51.73	51.74	1045583
2022-12-29	52.17	53.14	52.11	52.79	1732018
2022-12-30	52.47	52.68	51.86	52.25	1518246
2023-01-03	52.67	53.10	51.98	53.00	2099517
2023-01-04	53.40	53.83	52.98	53.65	2564471
2023-01-05	53.37	53.75	52.91	53.39	2091966
2023-01-06	54.17	55.29	53.57	55.12	2983620
2023-01-09	55.64	56.53	55.45	55.78	2042279
2023-01-10	55.66	56.65	55.61	56.43	1577771
2023-01-11	56.87	57.22	56.25	56.78	1683074
2023-01-12	56.93	57.60	56.45	57.39	2091413
2023-01-13	57.18	57.68	57.01	57.53	1260562
2023-01-17	57.50	57.77	56.58	56.80	1754056
2023-01-18	57.04	57.31	55.79	55.90	1659283
2023-01-19	55.63	55.76	53.78	53.88	1885705
2023-01-20	54.13	55.37	53.90	55.35	1801344
2023-01-23	55.48	56.21	55.26	55.89	2648229
2023-01-24	55.50	56.61	54.91	56.38	1705045
2023-01-25	55.72	56.07	54.89	55.95	1429513
2023-01-26	56.24	56.29	53.85	55.53	3741494
2023-01-27	55.32	56.03	54.95	55.66	2107947
2023-01-30	55.34	55.73	55.13	55.31	1718734
2023-01-31	55.54	56.23	55.23	56.00	2633055
2023-02-01	55.75	56.17	54.85	55.66	3450955
2023-02-02	56.12	56.59	55.51	56.01	2822344
2023-02-03	55.45	57.42	55.38	57.11	3437355
2023-02-06	56.44	56.78	55.99	56.39	1690027
2023-02-07	56.03	57.50	55.87	57.30	2152540
2023-02-08	56.99	57.87	56.99	57.38	2167494
2023-02-09	57.96	58.10	56.15	56.44	2125118
2023-02-10	56.29	56.86	56.09	56.69	1262955
2023-02-13	56.95	57.81	56.61	57.42	1830785
2023-02-14	57.12	57.69	56.65	57.43	1204530
2023-02-15	57.18	58.41	57.18	58.28	2029422
2023-02-16	57.56	57.99	57.11	57.39	1606737
2023-02-17	57.11	57.83	56.92	57.58	1935271
2023-02-21	58.05	58.57	55.79	56.38	3334313
2023-02-22	56.84	57.98	56.59	57.46	3178562
2023-02-23	58.32	58.32	56.76	57.89	1907618
2023-02-24	57.26	57.88	56.67	57.68	1480259
2023-02-27	58.00	58.73	57.81	58.36	1976134
2023-02-28	58.35	58.93	58.06	58.07	3272771
2023-03-01	57.95	58.52	57.60	58.04	2076421
2023-03-02	57.73	58.57	57.40	58.29	1727908
2023-03-03	58.75	59.65	58.49	59.47	1908867
2023-03-06	59.37	60.36	59.37	59.87	2133903
2023-03-07	59.91	60.39	59.19	59.37	2556122
2023-03-08	59.41	59.77	58.84	59.46	2792750
2023-03-09	59.59	59.77	57.92	58.14	4290916
2023-03-10	58.20	58.44	55.54	55.74	4381140
2023-03-13	54.81	55.41	54.07	54.71	3391051
2023-03-14	55.94	56.61	54.98	55.70	3038657
2023-03-15	54.39	54.43	52.14	52.93	4200931
2023-03-16	52.41	53.94	51.84	53.52	4558226
2023-03-17	53.09	53.24	51.84	52.46	4162271
2023-03-20	52.86	54.13	52.53	53.91	3032137
2023-03-21	55.02	56.09	54.98	55.90	3367267
2023-03-22	55.90	56.91	54.95	54.96	2189243
2023-03-23	55.00	56.36	54.42	54.95	2469570
2023-03-24	54.27	55.20	53.38	55.03	1982426
2023-03-27	55.80	55.88	55.10	55.79	1893718
2023-03-28	55.78	56.30	55.62	55.96	1886839
2023-03-29	56.64	56.89	56.10	56.70	4620149
2023-03-30	57.26	57.78	57.02	57.33	2278678
2023-03-31	57.60	58.22	57.49	58.18	2175857
2023-04-03	58.10	58.60	57.37	58.29	2038452
2023-04-04	58.17	58.17	54.89	55.26	3569027
2023-04-05	54.72	54.98	54.12	54.89	6584895
2023-04-06	54.60	55.34	54.37	54.46	1887489
2023-04-10	54.27	55.64	54.13	55.47	1839411
2023-04-11	55.78	56.26	55.51	55.60	1233887
2023-04-12	56.43	56.71	55.82	56.42	1957000
2023-04-13	56.20	56.46	54.24	55.98	2984305
2023-04-14	56.02	57.03	55.44	55.70	2110416
2023-04-17	55.98	56.21	55.57	56.08	1519735
2023-04-18	56.52	57.00	55.90	56.32	1622415
2023-04-19	55.88	56.04	55.04	55.61	2524778
2023-04-20	55.10	55.72	55.01	55.36	2179277
2023-04-21	55.60	55.60	54.83	55.34	1878093
2023-04-24	55.23	55.69	55.13	55.37	1232466
2023-04-25	55.07	55.58	54.43	54.44	1748524
2023-04-26	53.89	54.40	53.24	53.41	1721102
2023-04-27	54.55	57.06	54.54	57.00	6102724
2023-04-28	56.88	57.61	56.86	57.02	2457983
2023-05-01	56.84	57.61	56.84	57.12	1807005
2023-05-02	56.94	57.20	55.86	57.10	2297177
2023-05-03	57.47	57.74	56.34	56.63	2454243
2023-05-04	58.00	59.27	56.80	57.09	4120882
2023-05-05	58.25	59.65	58.00	59.17	3022148
2023-05-08	59.83	59.90	58.38	58.94	1793325
2023-05-09	59.56	59.89	58.75	58.97	2062953
2023-05-10	59.26	59.32	57.67	58.41	1575103
2023-05-11	57.96	58.29	57.37	57.95	1572443
2023-05-12	58.32	58.70	57.79	58.25	1446767
2023-05-15	58.05	59.07	58.05	58.93	1143286
2023-05-16	58.41	58.72	58.15	58.53	1526974
2023-05-17	59.16	59.52	58.30	59.03	1876363
2023-05-18	58.87	60.09	58.87	59.93	1438740
2023-05-19	60.65	61.06	59.30	59.76	1647001
2023-05-22	59.93	60.43	59.20	59.72	1917140
2023-05-23	59.25	59.26	57.84	58.01	2445351
2023-05-24	57.69	57.95	56.66	56.91	1854847
2023-05-25	57.31	58.12	57.06	57.58	1972647
2023-05-26	57.93	59.09	57.39	58.89	2068004
2023-05-30	59.24	59.53	58.26	58.44	1565300
2023-05-31	58.10	58.33	56.49	56.66	3338930
2023-06-01	56.92	58.26	56.61	58.15	2153097
2023-06-02	59.00	61.60	58.68	61.36	3217211
2023-06-05	61.50	61.13	60.10	61.36	2146713
2023-06-06	60.48	61.98	60.48	61.49	1486264
2023-06-07	61.75	62.81	61.22	62.69	1724256
2023-06-08	62.62	62.92	62.22	62.76	1270856
2023-06-09	63.00	63.00	61.98	62.46	1215739
2023-06-12	62.27	63.12	61.93	62.83	1696724
2023-06-13	62.89	64.20	62.89	64.10	1765444
2023-06-14	64.38	64.45	63.72	64.12	1915701
2023-06-15	63.87	64.86	63.72	64.71	1961586
2023-06-16	65.00	65.24	64.04	64.52	4462597
2023-06-20	63.82	64.39	63.49	64.12	2438709
2023-06-21	63.78	64.71	63.44	64.13	2810780
2023-06-22	64.07	64.07	63.16	63.52	2803894
2023-06-23	62.71	63.53	62.02	63.37	5020506
2023-06-26	63.30	64.02	63.16	63.22	2882089
2023-06-27	63.52	64.01	63.15	63.93	3152338
2023-06-28	64.30	64.59	63.55	63.66	2829774
2023-06-29	63.45	64.59	63.00	64.40	2852110
2023-06-30	65.16	65.73	64.65	65.36	1880677
2023-07-03	64.91	65.32	64.50	65.24	702265
2023-07-05	64.62	65.05	64.00	64.12	1450420
2023-07-06	63.57	63.69	62.92	63.56	1796097
2023-07-07	63.42	64.93	63.33	64.26	1271668
2023-07-10	64.97	65.90	64.65	65.81	1395232
2023-07-11	66.01	66.74	65.87	66.25	1701170
2023-07-12	66.88	67.02	66.06	66.11	1333855
2023-07-13	66.22	66.91	65.85	66.68	1069878
2023-07-14	66.63	66.67	65.90	66.12	1475792
2023-07-17	66.03	66.73	65.95	66.29	1985160
2023-07-18	66.04	67.18	65.96	67.02	2535622
2023-07-19	66.36	66.37	64.86	65.72	2943253
2023-07-20	66.02	66.07	65.23	65.59	2048719
2023-07-21	65.69	65.81	65.08	65.26	1483744
2023-07-24	65.43	65.95	64.97	65.27	1546044
2023-07-25	64.89	65.86	64.75	65.07	1791710
2023-07-26	64.84	65.34	64.06	64.52	2205776
2023-07-27	64.87	65.02	63.87	64.05	2450726
2023-07-28	64.71	64.85	63.98	64.20	2456760
2023-07-31	64.63	65.33	64.35	65.27	2150959
2023-08-01	64.77	66.06	64.71	66.01	2874310
2023-08-02	65.62	65.90	65.07	65.49	3488905
2023-08-03	66.52	67.39	65.24	67.12	3897014
2023-08-04	67.40	67.74	66.57	66.91	2857637
2023-08-07	67.52	68.00	67.13	67.91	1669608
2023-08-08	67.41	68.92	66.98	68.62	2450979
2023-08-09	68.63	68.88	67.92	68.14	2853298
2023-08-10	68.38	68.74	67.39	67.92	2419902
2023-08-11	67.76	68.32	67.66	68.09	1522856
2023-08-14	67.91	68.20	67.65	67.90	1723877
2023-08-15	67.51	67.84	66.76	67.00	1638629
2023-08-16	66.93	67.38	66.63	66.71	1504997
2023-08-17	67.04	67.37	66.08	66.10	1814668
2023-08-18	65.40	67.16	65.00	66.49	3796418
2023-08-21	66.80	66.97	66.11	66.68	1553682
2023-08-22	67.30	67.70	66.75	66.85	1408347
2023-08-23	67.00	68.68	66.93	68.50	1880899
2023-08-24	68.48	69.15	68.17	68.24	3185116
2023-08-25	68.58	69.31	68.08	68.90	2648248
2023-08-28	68.85	69.44	68.60	69.10	1993254
2023-08-29	68.95	70.32	68.74	69.97	1993235
2023-08-30	70.13	70.65	69.67	69.89	1978098
2023-08-31	69.86	70.21	69.32	69.61	3961003
2023-09-01	69.99	70.52	69.56	69.95	2936229
2023-09-05	69.96	70.00	68.30	68.44	3946203
2023-09-06	68.30	70.05	68.25	70.01	3655463
2023-09-07	69.62	70.23	68.74	69.55	2989517
2023-09-08	69.52	69.98	69.32	69.42	2458579
2023-09-11	69.82	70.24	68.06	68.65	2885925
2023-09-12	68.29	69.17	67.95	68.33	2752250
2023-09-13	68.02	68.48	65.20	65.73	3510978
2023-09-14	66.43	66.99	65.73	66.56	2405892
2023-09-15	66.29	66.62	65.49	65.90	2848138
2023-09-18	65.88	66.50	65.62	66.39	2039950
2023-09-19	66.17	66.75	65.28	66.23	4074980
2023-09-20	66.65	67.01	64.95	65.02	2642221
2023-09-21	64.79	64.79	63.74	64.04	2343339
2023-09-22	64.06	64.94	63.81	64.50	1473857
2023-09-25	64.18	64.38	63.28	64.32	2701572
2023-09-26	63.59	64.22	62.60	62.79	2125548
2023-09-27	63.41	63.79	62.94	63.27	2106320
2023-09-28	63.36	64.78	63.18	64.27	2109758
2023-09-29	64.78	65.15	63.43	63.72	3366797
2023-10-02	63.57	64.26	63.28	63.60	2576895
2023-10-03	63.25	63.42	62.14	62.85	3038187
2023-10-04	62.80	63.44	62.34	63.26	1797673
2023-10-05	63.38	63.58	62.20	62.82	3373029
2023-10-06	62.46	63.92	62.14	63.42	1824972
2023-10-09	63.27	64.26	62.51	64.10	1572201
2023-10-10	64.15	65.27	63.79	64.69	1644796
2023-10-11	64.87	66.08	64.83	65.99	2251096
2023-10-12	66.14	66.79	65.45	66.06	2763924
2023-10-13	66.21	66.45	63.38	64.22	2503963
2023-10-16	64.90	65.59	64.47	64.95	1342815
2023-10-17	64.68	66.34	64.44	65.66	1500410
2023-10-18	64.78	64.78	62.28	62.39	3784965
2023-10-19	62.41	63.33	60.98	61.22	3395491
2023-10-20	61.20	61.44	60.20	60.42	3182819
2023-10-23	60.34	60.77	59.27	59.31	3409365
2023-10-24	60.53	60.66	59.45	59.68	3476494
2023-10-25	59.35	60.48	59.25	59.36	4150447
2023-10-26	59.74	60.77	59.44	59.88	2972464
2023-10-27	60.00	60.29	59.20	59.38	2497120
2023-10-30	60.02	60.79	59.51	60.57	4833592
2023-10-31	60.23	60.96	60.18	60.68	3751077
2023-11-01	60.75	62.02	60.34	61.99	5497263
2023-11-02	62.25	66.26	62.12	65.59	5300505
2023-11-03	66.88	67.18	65.30	65.36	3155465
2023-11-06	65.34	65.53	64.69	65.25	3379722
2023-11-07	64.91	66.01	64.60	65.98	2530492
2023-11-08	66.31	66.58	65.50	66.05	2593148
2023-11-09	66.77	67.82	66.30	67.03	4077491
2023-11-10	66.99	68.36	66.99	68.34	2537310
2023-11-13	68.15	69.34	68.06	68.86	4608493
2023-11-14	69.77	70.12	69.32	69.66	2644047
2023-11-15	69.66	70.22	69.29	69.71	2573964
2023-11-16	69.88	70.61	69.76	70.18	1819994
2023-11-17	70.65	70.65	69.84	70.32	1943160
2023-11-20	70.42	70.62	69.96	70.42	2069306
2023-11-21	70.25	70.82	70.25	70.54	1573933
2023-11-22	70.66	70.97	70.43	70.71	1698326
2023-11-24	70.83	71.33	70.60	71.33	674862
2023-11-27	71.30	71.30	70.65	70.78	1806968
2023-11-28	70.86	71.24	69.64	69.66	2904599
2023-11-29	70.21	70.40	69.46	69.60	2064737
2023-11-30	69.94	71.52	69.51	71.43	3532527
2023-12-01	71.36	72.73	71.36	72.24	2451515
2023-12-04	71.57	72.16	71.29	72.02	2320600
2023-12-05	71.79	72.44	71.54	71.96	1748256
2023-12-06	72.27	72.98	71.21	71.38	1905592
2023-12-07	71.73	72.56	71.54	72.55	2302615
2023-12-08	72.49	73.42	72.40	73.31	2723589
2023-12-11	73.38	74.49	73.38	73.98	2004267
2023-12-12	74.21	74.85	74.07	74.26	2094851
2023-12-13	74.22	74.76	73.52	73.70	2115736
2023-12-14	74.13	75.57	74.09	75.31	2590275
2023-12-15	74.86	75.63	74.70	74.84	4784528
2023-12-18	75.19	75.28	74.47	74.82	1751886
2023-12-19	75.13	76.40	74.83	76.33	2263226
2023-12-20	76.00	76.81	74.84	74.87	2029149
2023-12-21	75.64	75.86	75.05	75.80	1392654
2023-12-22	76.08	76.87	75.91	76.48	1433683
2023-12-26	76.49	77.43	76.46	77.40	1346298
2023-12-27	77.48	77.87	77.24	77.85	1822991
2023-12-28	77.74	78.16	77.57	77.78	1110042
2023-12-29	77.93	78.02	77.28	77.34	1618105
2024-01-02	77.00	77.61	76.26	76.73	1790068
2024-01-03	76.21	76.47	74.67	74.72	2629617
2024-01-04	74.90	75.77	74.72	74.94	1475652
2024-01-05	74.80	75.29	74.59	74.80	2066608
2024-01-08	74.81	75.74	74.01	75.72	1882761
2024-01-09	74.97	75.91	74.58	75.91	2100073
2024-01-10	75.89	76.39	75.74	76.29	1386108
2024-01-11	76.33	77.74	75.54	77.69	3222119
2024-01-12	78.09	78.17	76.73	77.42	2961948
2024-01-16	77.13	78.01	76.64	77.95	2610722
2024-01-17	77.16	77.75	76.97	77.45	2589522
2024-01-18	77.76	78.37	77.16	78.18	1579236
2024-01-19	78.57	78.92	77.87	78.88	2149351
2024-01-22	79.02	79.45	78.83	79.34	1820335
2024-01-23	79.52	79.52	78.36	79.21	2153082
2024-01-24	79.75	79.83	78.62	78.84	4113059
2024-01-25	79.34	79.75	78.69	79.25	2688375
2024-01-26	79.36	79.63	79.03	79.30	2170181
2024-01-29	79.08	80.55	79.04	80.48	2658203
2024-01-30	80.15	80.83	80.12	80.61	2156074
2024-01-31	80.36	80.85	79.73	79.86	2470904
2024-02-01	80.36	82.23	80.36	81.99	4281309
2024-02-02	81.87	84.01	81.59	83.74	2395639
2024-02-05	82.96	83.52	82.51	82.91	2464717
2024-02-06	82.86	83.40	82.21	83.24	7467121
2024-02-07	83.56	84.97	83.38	84.57	2846301
2024-02-08	84.67	85.50	84.41	85.38	2500908
2024-02-09	85.65	86.51	85.27	85.90	4011864
2024-02-12	85.74	86.24	85.33	85.47	1683488
2024-02-13	84.16	85.38	83.74	85.11	2129399
2024-02-14	85.99	86.84	85.59	86.49	2309788
2024-02-15	86.93	87.91	86.52	87.79	2854632
2024-02-16	91.72	92.32	89.36	89.47	5024851
2024-02-20	88.27	88.49	86.60	86.74	3452816
2024-02-21	87.40	89.01	87.23	88.94	3305175
2024-02-22	90.28	90.92	89.86	90.79	2486079
2024-02-23	91.04	91.11	89.68	90.53	2064900
2024-02-26	90.33	91.14	90.20	90.76	2037117
2024-02-27	90.95	91.11	89.54	90.38	2167260
2024-02-28	90.33	90.78	89.75	89.85	2105378
2024-02-29	90.06	91.45	89.77	91.33	4062385
2024-03-01	90.94	92.44	90.77	91.63	2726416
2024-03-04	91.67	92.36	91.34	91.54	1913325
2024-03-05	91.16	91.26	89.53	89.95	4325473
2024-03-06	90.68	91.17	90.08	90.24	2578926
2024-03-07	90.91	91.40	90.27	91.16	2339347
2024-03-08	91.28	91.67	89.69	90.37	1962009
2024-03-11	89.46	89.86	88.83	89.52	2126928
2024-03-12	89.35	91.02	88.71	90.86	1810295
2024-03-13	91.07	91.12	90.10	90.53	2311311
2024-03-14	90.95	91.40	90.23	91.01	2036916
2024-03-15	90.10	91.26	90.10	90.47	2658063
2024-03-18	91.06	91.76	90.46	91.21	1472851
2024-03-19	91.27	91.77	90.71	91.56	1626895
2024-03-20	91.68	93.72	91.38	93.68	2647574
2024-03-21	94.10	95.29	93.83	95.10	2453065
2024-03-22	94.95	95.09	93.99	94.74	1574474
2024-03-25	95.25	96.17	94.36	94.48	2404965
2024-03-26	94.32	95.05	94.19	94.45	1945404
2024-03-27	94.80	95.41	93.80	95.26	2460776
2024-03-28	95.17	95.41	94.50	94.95	2557113
2024-04-01	94.93	94.94	93.40	93.62	1331133
2024-04-02	93.82	93.82	92.38	92.55	3435391
2024-04-03	92.55	93.96	92.34	93.39	2720770
2024-04-04	94.40	94.77	92.28	92.30	2866493
2024-04-05	92.88	95.05	92.72	94.81	2125589
2024-04-08	95.06	95.42	93.91	94.01	1878169
2024-04-09	94.49	94.57	92.34	93.50	2259494
2024-04-10	92.16	93.80	91.45	92.99	1628597
2024-04-11	92.71	93.86	92.37	93.17	1542169
2024-04-12	91.88	92.72	91.47	91.92	1509215
2024-04-15	93.38	93.52	90.93	91.28	1562102
2024-04-16	91.19	91.73	90.47	90.88	1836862
2024-04-17	91.48	91.51	88.82	89.57	1836245
2024-04-18	90.30	90.76	88.85	88.97	1195332
2024-04-19	89.27	90.00	87.46	88.40	2490032
2024-04-22	88.88	89.33	88.10	88.63	2250434
2024-04-23	89.33	90.62	89.19	90.57	1530023
2024-04-24	91.94	93.22	90.89	92.50	4269113
2024-04-25	91.29	92.64	90.50	92.03	2567357
2024-04-26	92.47	93.96	92.31	93.50	1973863
2024-04-29	93.47	94.21	92.45	93.39	2663212
2024-04-30	93.21	94.12	92.35	93.32	3619472
2024-05-01	93.18	94.27	92.22	93.00	3435321
2024-05-02	93.28	93.85	91.61	92.85	4134498
2024-05-03	88.00	89.50	85.90	86.72	6849021
2024-05-06	88.07	89.54	87.66	88.48	4549425
2024-05-07	88.67	90.26	87.92	89.85	2983271
2024-05-08	89.65	90.79	88.96	90.75	3647991
2024-05-09	90.86	91.33	90.20	91.00	2390569
2024-05-10	91.89	92.20	90.93	91.26	1844441
2024-05-13	91.14	91.21	89.94	90.84	3208033
2024-05-14	90.79	91.69	90.29	91.52	1886563
2024-05-15	92.01	92.94	91.72	92.79	1430435
2024-05-16	92.46	92.77	90.66	91.40	4941778
2024-05-17	91.99	92.70	91.61	92.65	3170890
2024-05-20	92.94	94.53	92.74	94.14	2741612
2024-05-21	93.84	95.31	93.81	95.20	3793588
2024-05-22	95.40	96.36	95.09	96.28	3007793
2024-05-23	96.26	96.67	94.74	95.10	5266608
2024-05-24	95.47	95.97	95.14	95.50	3632984
2024-05-28	95.67	95.67	93.09	93.46	5145202
2024-05-29	92.85	92.85	91.01	91.09	2629687
2024-05-30	90.86	92.08	90.64	92.00	1658529
2024-05-31	92.08	93.13	90.78	93.05	3551408
2024-06-03	93.36	93.77	89.00	90.04	3608226
2024-06-04	89.92	90.26	86.95	87.96	4105881
2024-06-05	88.26	89.88	87.59	89.73	2221458
2024-06-06	89.39	89.65	87.81	88.38	3528752
2024-06-07	88.64	89.95	87.62	89.13	2142044
2024-06-10	89.03	91.24	89.03	91.19	2296580
2024-06-11	90.87	92.06	90.00	91.38	3293886
2024-06-12	92.08	95.30	91.76	94.74	3601840
2024-06-13	94.33	94.99	93.26	94.45	2979614
2024-06-14	93.00	93.30	90.00	91.46	2804078
2024-06-17	91.11	93.79	90.44	93.30	1907004
2024-06-18	93.30	94.79	93.02	94.58	2305414
2024-06-20	94.36	95.05	92.50	93.18	2799382
2024-06-21	93.35	93.35	91.92	92.89	3639346
2024-06-24	93.12	93.93	92.74	92.92	2070739
2024-06-25	92.68	92.68	89.33	89.91	3977282
2024-06-26	89.41	90.15	88.45	89.80	2786540
2024-06-27	90.23	91.00	89.84	90.97	1951694
2024-06-28	91.00	91.93	90.18	90.84	2875825
2024-07-01	92.06	92.30	89.04	89.54	1338415
2024-07-02	89.49	90.70	89.05	90.66	1111850
2024-07-03	90.82	91.78	90.20	91.05	651726
2024-07-05	90.94	91.46	90.00	91.38	1378116
2024-07-08	91.63	92.74	91.51	92.11	1359909
2024-07-09	92.32	92.90	91.69	91.73	1668012
2024-07-10	92.61	94.43	92.28	94.30	1486289
2024-07-11	94.70	97.00	94.62	95.50	2005724
2024-07-12	96.31	98.28	96.00	97.28	2807639
2024-07-15	98.10	99.44	97.91	98.66	2817085
2024-07-16	99.28	100.65	98.95	100.34	3024421
2024-07-17	99.86	99.86	98.02	98.02	2623019
2024-07-18	97.74	99.59	97.34	97.91	2313571
2024-07-19	98.25	98.55	96.79	96.86	1548985
2024-07-22	97.90	100.14	97.08	99.95	2042896
2024-07-23	99.65	101.30	99.51	100.25	1419398
2024-07-24	99.39	99.79	95.57	95.75	3511172
2024-07-25	96.10	98.77	94.96	96.94	2901642
2024-07-26	98.09	99.61	97.84	98.70	1803638
2024-07-29	98.73	99.52	98.09	98.74	2290906
2024-07-30	99.55	100.67	98.37	98.87	2526353
2024-07-31	100.22	101.17	98.86	100.40	3310683
2024-08-01	92.00	95.38	90.40	91.23	7445639
2024-08-02	89.50	89.70	86.68	87.42	6031716
2024-08-05	84.74	88.57	83.72	87.04	4558090
2024-08-06	87.31	90.03	87.06	88.15	2968237
2024-08-07	89.18	89.68	87.03	87.30	2845162
2024-08-08	88.70	90.61	88.01	90.48	2580843
2024-08-09	90.06	90.75	88.60	89.47	2674851
2024-08-12	89.69	89.96	87.96	88.26	2064833
2024-08-13	88.95	90.05	88.08	89.91	2074728
2024-08-14	89.97	91.12	89.73	91.01	1463614
2024-08-15	92.54	92.85	91.25	92.22	1859200
2024-08-16	92.21	92.52	90.99	91.01	2260381
2024-08-19	91.37	91.84	90.67	90.95	1676849
2024-08-20	90.90	91.24	90.08	90.50	1305182
2024-08-21	90.68	91.46	90.52	91.16	1079197
2024-08-22	91.32	91.71	89.98	90.14	1201403
2024-08-23	90.70	92.01	90.32	91.64	1824993
2024-08-26	92.00	92.24	90.73	90.80	1677652
2024-08-27	90.03	90.90	89.77	90.63	1136936
2024-08-28	91.00	91.31	89.00	89.40	1853085
2024-08-29	90.28	92.09	89.68	90.80	2024607
2024-08-30	91.13	91.56	89.95	91.45	2153639
2024-09-03	90.59	91.00	87.53	88.33	2557242
2024-09-04	88.00	88.71	87.00	87.26	1619424
2024-09-05	87.12	87.69	85.49	87.61	2919854
2024-09-06	87.42	88.80	86.38	86.84	2539668
2024-09-09	87.99	88.61	87.36	87.45	2439320
2024-09-10	87.95	88.06	86.90	88.03	2492398
2024-09-11	87.96	89.87	86.37	89.63	2259060
2024-09-12	89.75	90.72	88.11	89.86	2468804
2024-09-13	90.28	91.82	89.51	91.03	2523293
2024-09-16	91.81	92.17	90.54	90.94	2293803
2024-09-17	91.68	94.04	91.19	93.97	2156156
2024-09-18	94.18	95.93	93.24	93.74	2213603
2024-09-19	96.00	97.72	94.88	97.65	2253385
2024-09-20	97.11	98.00	95.99	96.77	3738434
2024-09-23	97.34	98.26	96.84	97.49	1479092
2024-09-24	98.20	99.57	97.59	98.01	1775310
2024-09-25	98.46	98.46	94.51	95.03	3078529
2024-09-26	96.87	97.54	95.02	96.41	2765508
2024-09-27	96.59	99.15	96.24	98.08	3873151
2024-09-30	97.64	98.28	96.91	98.16	3253599
2024-10-01	98.35	98.68	96.83	98.00	2761617
2024-10-02	97.50	100.74	97.20	99.94	3412257
2024-10-03	99.45	99.77	98.18	98.93	2118805
2024-10-04	100.00	101.16	99.19	101.13	2268790
2024-10-07	100.24	101.41	99.57	100.02	2466841
2024-10-08	100.31	100.31	97.66	98.87	2051765
2024-10-09	98.87	99.76	98.23	99.43	1350343
2024-10-10	99.01	99.77	98.33	98.56	1827547
2024-10-11	98.52	100.87	98.52	100.76	2254436
2024-10-14	101.14	102.68	100.78	102.44	1361193
2024-10-15	102.50	102.74	100.51	100.67	1932472
2024-10-16	100.51	101.01	100.22	100.39	1556704
2024-10-17	100.96	101.90	100.96	101.03	1257469
2024-10-18	101.45	101.45	100.07	100.40	1536250
2024-10-21	100.49	101.08	99.74	100.03	1842637
2024-10-22	99.58	100.03	98.45	98.46	1611196
2024-10-23	97.64	98.04	95.98	96.39	2986621
2024-10-24	96.68	96.68	95.44	95.93	1841943
2024-10-25	96.90	97.26	95.67	96.12	1904946
2024-10-28	97.01	98.05	96.59	97.11	2803242
2024-10-29	96.54	97.78	95.86	97.26	1423952
2024-10-30	97.03	97.82	96.74	97.28	1659699
2024-10-31	96.49	97.40	95.95	96.00	3327365
2024-11-01	94.00	97.82	93.50	93.97	3880988
2024-11-04	94.00	96.22	93.80	94.61	2520303
2024-11-05	94.81	97.80	94.64	97.70	2082090
2024-11-06	102.00	103.25	101.00	102.98	3745661
2024-11-07	102.93	103.96	102.54	103.53	2009617
2024-11-08	102.97	103.89	102.43	102.61	3035275
2024-11-11	103.41	105.33	102.63	104.80	2766160
2024-11-12	104.72	105.63	104.04	104.23	1707287
2024-11-13	104.39	105.19	104.15	104.33	1719976
2024-11-14	104.12	104.79	102.79	102.99	1594754
2024-11-15	102.69	103.67	102.05	102.43	1937410
2024-11-18	101.70	102.46	101.21	101.65	1829216
2024-11-19	99.98	102.44	99.84	102.38	1975814
2024-11-20	102.78	103.19	101.50	103.11	1989958
2024-11-21	103.33	103.87	102.41	103.04	2180895
2024-11-22	103.35	104.96	102.56	104.00	2163709
2024-11-25	104.71	106.03	104.56	105.35	3004173
2024-11-26	104.96	105.18	104.24	104.74	1426765
2024-11-27	104.68	105.18	103.57	104.05	1170873
2024-11-29	104.05	104.56	103.59	104.17	907100
2024-12-02	104.75	105.37	104.03	105.12	1777216
2024-12-03	105.20	105.65	103.77	104.24	1775409
2024-12-04	104.33	104.73	103.61	103.95	1587969
2024-12-05	103.87	104.18	102.61	102.96	1632123
2024-12-06	103.50	103.58	102.16	102.28	1557248
2024-12-09	102.92	103.20	101.44	102.54	2296777
2024-12-10	102.39	103.17	100.88	101.84	1416849
2024-12-11	102.87	102.98	101.32	101.68	1748359
2024-12-12	101.68	102.04	101.02	101.42	1217196
2024-12-13	101.33	102.05	100.73	101.10	1441864
2024-12-16	101.10	101.12	99.75	99.85	1956240
2024-12-17	99.06	99.67	97.28	97.55	3065632
2024-12-18	97.57	97.67	92.80	92.87	2789551
2024-12-19	94.01	94.72	91.19	91.26	3183225
2024-12-20	90.89	93.79	90.41	92.28	5175456
2024-12-23	91.95	92.31	90.88	91.79	1571374
2024-12-24	91.52	92.57	91.26	92.35	592070
2024-12-26	92.13	92.67	91.58	92.28	849999
2024-12-27	91.58	92.63	91.00	91.57	1153312
2024-12-30	90.50	91.06	89.45	90.52	1113280
2024-12-31	91.11	91.40	90.16	90.46	1257932
2025-01-02	91.30	91.68	90.23	90.52	2149096
2025-01-03	90.84	92.71	90.53	92.49	2473215
2025-01-06	93.08	93.59	90.98	91.27	1833792
2025-01-07	91.12	91.28	88.31	89.16	3893130
2025-01-08	88.55	89.45	87.50	89.23	2441272
2025-01-10	88.25	88.39	86.74	87.02	2452190
2025-01-13	86.13	88.39	86.00	88.18	2969318
2025-01-14	88.92	90.23	88.83	89.40	1919074
2025-01-15	90.66	91.75	90.44	90.53	2139185
2025-01-16	90.83	91.25	90.29	90.75	2132159
2025-01-17	91.73	92.63	91.23	91.88	2556761
2025-01-21	92.83	94.65	92.61	94.08	2989116
2025-01-22	94.50	94.67	93.65	94.23	2400400
2025-01-23	94.20	94.79	92.88	94.06	2067293
2025-01-24	93.99	94.08	92.85	93.11	1691527
2025-01-27	91.93	92.93	91.11	91.93	2127607
2025-01-28	91.81	91.81	90.57	90.94	2561580
2025-01-29	90.95	92.25	90.87	91.20	1667014
2025-01-30	92.32	94.38	91.48	94.01	2534951
2025-01-31	94.28	95.85	93.50	93.80	2857330
2025-02-03	91.40	92.95	90.31	92.51	1830935
2025-02-04	93.69	94.10	92.58	92.66	1388001
2025-02-05	93.01	93.26	91.39	92.46	1669073
2025-02-06	93.06	93.65	91.78	92.37	2277143
2025-02-07	92.74	92.74	90.60	90.95	2379691
2025-02-10	91.60	92.45	90.49	92.18	2253856
2025-02-11	91.60	92.28	91.10	92.17	1953904
2025-02-12	90.63	91.55	90.31	91.35	2054716
2025-02-13	91.16	92.74	90.85	92.55	2619266
2025-02-14	88.00	89.22	85.57	85.72	7442430
2025-02-18	86.00	87.10	85.69	86.75	3974778
2025-02-19	86.25	87.17	85.39	85.69	2217564
2025-02-20	85.57	87.19	85.35	86.77	3180056
2025-02-21	86.87	86.89	83.26	83.69	2647880
2025-02-24	83.94	84.25	82.40	82.93	2744975
2025-02-25	82.78	83.70	81.71	83.39	2369706
2025-02-26	84.08	84.87	83.23	83.36	2033483
2025-02-27	83.40	84.67	82.82	83.09	2466045
2025-02-28	83.61	85.00	83.08	84.78	3844932
2025-03-03	85.46	85.97	81.91	82.60	2886811
2025-03-04	81.39	82.85	79.97	81.43	3079310
2025-03-05	81.85	84.59	81.50	84.43	3466355
2025-03-06	83.47	85.51	82.66	84.75	3910625
2025-03-07	84.23	85.40	82.30	85.23	4479422
2025-03-10	83.70	85.15	82.36	83.52	4090591
2025-03-11	83.21	84.08	81.83	82.89	2482882
2025-03-12	83.53	83.88	81.09	81.49	2542822
2025-03-13	81.25	82.06	79.79	80.00	2181224
2025-03-14	81.34	82.26	80.46	81.87	1923935
2025-03-17	81.84	83.56	81.61	82.97	1968503
2025-03-18	82.61	82.80	81.09	81.61	1849586
2025-03-19	81.95	82.54	80.93	82.13	2361004
2025-03-20	81.08	82.32	80.88	81.67	1473127
2025-03-21	80.64	81.12	79.85	80.96	2946286
2025-03-24	81.98	82.89	81.33	82.23	3134504
2025-03-25	82.70	83.05	81.39	82.37	1983969
2025-03-26	82.32	83.16	81.15	81.38	1782051
2025-03-27	81.08	81.60	79.85	81.30	1963541
2025-03-28	81.00	81.77	79.03	79.44	1769082
2025-03-31	78.20	80.56	77.18	80.03	2928093
2025-04-01	79.71	80.88	78.96	80.61	2016711
2025-04-02	79.42	82.07	79.42	81.70	1683818
2025-04-03	77.94	78.36	73.01	73.52	4805433
2025-04-04	70.74	70.76	67.19	69.70	6552957
2025-04-07	68.26	72.01	65.64	67.94	6227437
2025-04-08	70.64	71.66	65.61	66.75	4638457
2025-04-09	65.89	74.14	65.70	73.32	7395490
2025-04-10	71.38	73.16	69.41	70.94	7486430
2025-04-11	70.95	73.44	69.12	73.00	4559418
2025-04-14	74.02	74.13	72.68	73.37	1751823
2025-04-15	73.33	74.36	72.68	72.83	1727477
2025-04-16	71.89	72.69	70.76	71.36	1353725
2025-04-17	71.87	72.98	71.70	72.04	1891025
2025-04-21	70.89	71.26	68.97	69.72	2308033
2025-04-22	70.77	72.62	70.32	72.25	2011003
2025-04-23	75.20	76.58	73.21	73.37	2032841
2025-04-24	73.35	76.14	73.06	75.74	1802024
2025-04-25	75.28	76.05	74.61	74.98	3403644
2025-04-28	75.22	76.12	74.15	74.80	7044297
2025-04-29	74.10	75.36	73.89	74.86	7168698
2025-04-30	73.97	75.63	72.73	75.43	4848428
2025-05-01	76.05	77.39	75.35	76.21	4644730
2025-05-02	75.99	78.39	75.20	76.73	4538948
2025-05-05	76.31	77.98	75.99	76.95	3667267
2025-05-06	76.10	76.91	75.63	75.92	3216730
2025-05-07	76.43	78.15	76.26	77.86	5279833
2025-05-08	78.86	79.88	77.88	79.23	3707465
2025-05-09	79.62	80.32	79.07	79.32	3023781
2025-05-12	83.06	84.67	82.68	84.22	7019553
2025-05-13	84.50	85.37	84.04	84.50	2783695
2025-05-14	84.11	84.55	83.17	83.22	2857556
2025-05-15	83.00	83.54	82.67	83.00	2732410
2025-05-16	82.91	84.08	82.65	84.01	2206511
2025-05-19	82.84	83.95	82.71	83.55	2818377
2025-05-20	83.03	83.49	82.58	82.92	2362166
2025-05-21	82.02	82.63	81.07	81.19	3765789
2025-05-22	80.78	81.78	80.58	81.20	3892705
2025-05-23	79.72	80.96	79.46	80.38	3790821
2025-05-27	81.61	82.72	80.81	82.59	3025740
2025-05-28	82.71	82.97	81.59	81.84	2367344
2025-05-29	82.57	82.57	81.44	82.15	2455678
2025-05-30	81.73	81.90	80.96	81.64	5060186
2025-06-02	81.41	81.59	79.63	81.06	2418441
2025-06-03	81.25	82.22	80.81	81.95	1970578
2025-06-04	82.43	82.57	81.61	81.88	1762899
2025-06-05	82.24	82.27	81.24	81.87	1961214
2025-06-06	83.20	83.54	82.85	83.12	2139416
2025-06-09	83.70	84.00	83.22	83.46	1689832
2025-06-10	83.78	84.90	83.25	84.70	2804075
2025-06-11	84.90	84.90	82.89	83.20	2777139
2025-06-12	82.30	82.77	81.61	82.52	1820349
2025-06-13	81.38	81.93	80.22	80.50	2209658
2025-06-16	81.49	82.29	80.98	81.61	1564091
2025-06-17	80.83	81.78	80.42	80.64	1655894
2025-06-18	80.98	81.66	80.64	80.79	1778023
2025-06-20	81.70	81.73	80.06	80.39	2895976

Explore More About IR

Coins representing dividend payouts and trends

IR Dividend History

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

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

IR Stock Split History

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

Graph showing historical stock prices and market trends

IR Historical Prices

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

Web Analytics