IRTC Historical Prices

Summary

Key Stock Metrics

55.92

(October 14, 2024)

52-Week Low

157.13

(June 30, 2025)

52-Week High

286.19

(January 27, 2021)

All-Time High

135.94

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-10-20	26.75	28.00	24.74	26.05	6006352
2016-10-21	26.07	26.25	25.07	25.79	473623
2016-10-24	25.79	26.91	25.48	26.70	244829
2016-10-25	26.61	27.10	26.42	26.68	292900
2016-10-26	26.40	26.60	25.73	25.74	134759
2016-10-27	26.08	26.08	23.46	25.02	316208
2016-10-28	25.18	25.18	23.48	24.25	256229
2016-10-31	24.41	25.10	24.16	24.95	161742
2016-11-01	25.11	26.50	24.19	25.74	127463
2016-11-02	25.74	25.98	24.75	24.90	137568
2016-11-03	24.84	25.54	22.16	23.36	249929
2016-11-04	23.47	24.50	22.33	23.08	187995
2016-11-07	23.59	23.75	22.81	23.52	185879
2016-11-08	23.54	23.56	22.77	23.31	80389
2016-11-09	22.95	24.24	22.95	23.75	159595
2016-11-10	24.00	24.45	23.62	23.70	103040
2016-11-11	23.49	24.30	23.03	24.23	291420
2016-11-14	24.50	25.42	23.76	24.82	178612
2016-11-15	25.19	26.00	25.00	25.68	107746
2016-11-16	25.88	26.50	25.63	25.90	61489
2016-11-17	26.01	27.47	25.65	27.45	85088
2016-11-18	27.51	31.00	26.95	30.49	225560
2016-11-21	30.80	31.30	28.50	29.97	116244
2016-11-22	30.12	30.46	29.01	29.16	135790
2016-11-23	29.10	29.40	28.73	29.21	84443
2016-11-25	29.31	29.50	28.72	29.33	21427
2016-11-28	29.29	29.89	28.30	29.77	82901
2016-11-29	29.84	31.28	29.24	30.94	157293
2016-11-30	31.18	31.45	30.07	30.50	79589
2016-12-01	30.76	31.69	29.22	29.80	75005
2016-12-02	29.85	29.85	28.76	28.98	198368
2016-12-05	29.27	29.50	28.51	29.15	126855
2016-12-06	28.25	28.55	27.00	27.50	411373
2016-12-07	27.53	28.35	27.47	27.56	89059
2016-12-08	27.40	27.91	24.97	27.00	131895
2016-12-09	27.00	29.45	26.55	26.74	128012
2016-12-12	26.63	27.00	25.50	26.00	158067
2016-12-13	26.08	26.50	25.01	25.76	186814
2016-12-14	25.64	25.90	24.25	25.12	263085
2016-12-15	25.13	26.72	24.34	26.63	261707
2016-12-16	27.01	28.07	26.17	27.60	968325
2016-12-19	27.72	27.90	26.99	27.88	75183
2016-12-20	27.97	28.35	27.53	27.85	99624
2016-12-21	27.39	27.89	27.26	27.53	32587
2016-12-22	27.46	27.86	26.95	27.50	68173
2016-12-23	27.43	28.41	27.15	28.32	70765
2016-12-27	28.98	29.55	28.02	28.43	99466
2016-12-28	28.57	28.87	27.88	28.75	173681
2016-12-29	28.71	29.13	28.52	28.96	117597
2016-12-30	29.28	30.40	28.85	30.00	158615
2017-01-03	30.32	30.58	29.50	29.99	225225
2017-01-04	30.00	30.00	29.13	29.70	113514
2017-01-05	29.69	29.90	29.06	29.61	90282
2017-01-06	29.76	30.80	29.36	30.00	238073
2017-01-09	30.14	31.60	29.52	31.50	132443
2017-01-10	31.60	32.64	31.05	31.60	101704
2017-01-11	31.70	31.78	29.08	31.17	139851
2017-01-12	31.00	31.19	30.44	30.77	83264
2017-01-13	30.76	30.76	30.29	30.56	175378
2017-01-17	30.45	30.74	29.08	29.66	209260
2017-01-18	29.63	29.71	29.15	29.41	65723
2017-01-19	29.33	29.76	28.70	29.58	62938
2017-01-20	29.72	30.11	28.94	29.99	66012
2017-01-23	29.90	30.32	29.42	29.80	116051
2017-01-24	30.12	30.85	29.64	30.48	94320
2017-01-25	30.61	30.92	30.55	30.88	93596
2017-01-26	30.93	31.77	30.79	30.96	75249
2017-01-27	31.10	31.67	30.95	31.39	59114
2017-01-30	31.41	31.83	31.01	31.45	63284
2017-01-31	31.72	32.84	31.48	32.63	182839
2017-02-01	33.03	33.47	32.49	32.71	246059
2017-02-02	32.83	33.03	32.50	32.66	66999
2017-02-03	32.99	33.00	32.25	32.71	70490
2017-02-06	32.93	33.00	32.57	32.90	53079
2017-02-07	33.20	34.72	32.97	34.50	327999
2017-02-08	34.77	36.71	33.63	36.22	219928
2017-02-09	36.09	36.89	35.30	35.61	157424
2017-02-10	35.61	36.05	35.57	35.86	107124
2017-02-13	36.00	36.72	35.65	36.69	191497
2017-02-14	36.96	37.06	36.04	36.09	110990
2017-02-15	36.30	36.97	35.75	35.99	174444
2017-02-16	36.75	36.90	34.70	35.25	660516
2017-02-17	35.11	38.26	34.89	37.85	296807
2017-02-21	37.79	39.07	37.57	38.25	125603
2017-02-22	38.37	39.32	37.57	39.09	100660
2017-02-23	38.92	39.87	38.77	39.84	113354
2017-02-24	39.99	40.48	38.50	39.72	71398
2017-02-27	39.64	39.86	39.16	39.72	104580
2017-02-28	39.55	39.62	38.34	38.52	166368
2017-03-01	38.55	39.91	38.01	39.40	143364
2017-03-02	39.33	39.33	38.26	38.50	48932
2017-03-03	38.45	38.97	37.05	37.46	69588
2017-03-06	37.30	37.66	35.16	36.43	127022
2017-03-07	36.18	36.61	35.81	36.13	68936
2017-03-08	35.81	36.05	35.57	35.66	90325
2017-03-09	35.49	35.97	35.08	35.12	55375
2017-03-10	35.38	35.83	34.94	35.27	79164
2017-03-13	35.25	35.54	35.03	35.31	62961
2017-03-14	35.27	35.40	34.75	35.31	89685
2017-03-15	35.48	35.48	34.93	35.38	67385
2017-03-16	35.13	35.76	35.07	35.55	124574
2017-03-17	35.30	38.00	35.30	37.49	313150
2017-03-20	37.75	37.76	35.59	35.86	201179
2017-03-21	36.12	36.40	34.00	35.02	249142
2017-03-22	34.89	35.04	34.34	34.71	84239
2017-03-23	34.61	35.58	34.21	34.94	81784
2017-03-24	35.00	37.52	34.58	35.36	120890
2017-03-27	35.00	36.41	34.54	36.27	124034
2017-03-28	35.60	36.40	35.41	36.14	85490
2017-03-29	35.99	36.77	35.10	36.58	140251
2017-03-30	36.56	36.78	35.94	36.39	166879
2017-03-31	36.27	37.81	36.27	37.60	208457
2017-04-03	37.60	38.22	36.70	37.13	155555
2017-04-04	37.22	38.39	37.00	37.21	145554
2017-04-05	37.45	38.50	37.06	37.08	156756
2017-04-06	37.22	37.22	35.98	36.58	167576
2017-04-07	36.58	36.72	36.00	36.45	97270
2017-04-10	36.20	39.34	36.16	37.17	121612
2017-04-11	37.30	37.30	36.36	36.89	148063
2017-04-12	36.94	36.94	35.50	35.63	130067
2017-04-13	35.73	36.16	34.34	34.93	217763
2017-04-17	35.15	35.56	34.42	34.95	236678
2017-04-18	34.84	35.10	33.22	33.79	430870
2017-04-19	33.85	33.85	33.23	33.34	334798
2017-04-20	33.50	33.64	33.10	33.56	776714
2017-04-21	33.65	34.36	33.27	33.63	590908
2017-04-24	34.10	34.10	33.21	33.50	965395
2017-04-25	33.53	33.79	33.06	33.41	481752
2017-04-26	33.50	34.62	33.30	34.61	731815
2017-04-27	34.70	35.38	34.60	35.24	612139
2017-04-28	35.30	35.56	35.00	35.29	518676
2017-05-01	35.30	35.98	35.21	35.25	274121
2017-05-02	37.18	37.52	35.80	36.97	951919
2017-05-03	36.99	37.12	34.98	36.59	251881
2017-05-04	36.75	37.47	33.12	34.96	991586
2017-05-05	35.15	35.99	34.77	34.83	635306
2017-05-08	34.67	34.73	32.37	32.74	490378
2017-05-09	32.75	33.42	32.10	33.33	287013
2017-05-10	33.03	34.08	33.03	33.78	308287
2017-05-11	33.95	35.50	33.70	35.29	386920
2017-05-12	35.26	35.29	34.40	34.98	413890
2017-05-15	34.91	35.45	34.30	35.11	190527
2017-05-16	35.24	36.66	35.24	36.21	428298
2017-05-17	35.80	35.95	35.25	35.26	290065
2017-05-18	35.25	35.60	34.71	35.21	331129
2017-05-19	35.27	35.90	35.00	35.50	186853
2017-05-22	35.50	35.59	34.73	35.03	225930
2017-05-23	35.10	35.16	34.62	34.86	177551
2017-05-24	34.97	35.28	34.68	35.05	167042
2017-05-25	35.24	35.27	34.87	34.92	215128
2017-05-26	35.00	35.09	33.72	34.01	286741
2017-05-30	35.50	35.50	34.13	34.75	368836
2017-05-31	34.75	34.98	33.90	34.68	427802
2017-06-01	34.66	35.50	34.14	35.49	730223
2017-06-02	35.20	36.20	34.95	35.83	1131748
2017-06-05	36.00	36.50	35.33	35.67	408733
2017-06-06	35.61	36.98	34.95	36.48	792905
2017-06-07	36.45	37.65	36.45	37.15	876410
2017-06-08	37.06	38.54	36.52	38.00	977826
2017-06-09	37.97	38.24	37.27	37.89	357611
2017-06-12	37.76	37.76	35.44	36.77	444901
2017-06-13	36.82	38.32	36.75	38.03	383735
2017-06-14	38.20	39.45	38.11	39.03	533800
2017-06-15	39.00	39.18	38.04	38.14	175009
2017-06-16	37.95	38.87	36.13	38.74	290299
2017-06-19	39.00	40.42	38.64	39.96	488189
2017-06-20	39.98	40.25	39.08	39.33	206986
2017-06-21	39.40	40.09	38.47	39.64	243154
2017-06-22	39.72	40.51	39.06	39.35	305898
2017-06-23	39.47	40.50	39.19	40.38	1212204
2017-06-26	40.69	41.43	40.03	40.61	287722
2017-06-27	40.47	40.75	39.99	40.31	312449
2017-06-28	40.34	43.01	40.34	42.92	1374594
2017-06-29	42.89	43.07	41.49	42.32	378720
2017-06-30	42.36	42.89	41.91	42.49	202436
2017-07-03	42.92	42.99	41.82	42.45	145939
2017-07-05	42.78	43.08	41.99	42.89	144453
2017-07-06	42.55	42.71	41.52	41.86	247825
2017-07-07	41.99	44.70	41.53	42.55	148443
2017-07-10	42.43	42.50	41.67	41.93	276100
2017-07-11	42.07	42.50	41.87	42.46	159234
2017-07-12	42.82	43.18	42.02	42.17	295701
2017-07-13	42.22	42.59	41.10	41.83	164921
2017-07-14	41.83	42.47	41.77	42.04	200028
2017-07-17	42.23	42.23	40.99	41.04	222931
2017-07-18	41.18	41.47	40.73	41.03	179827
2017-07-19	41.25	41.75	40.79	41.56	140137
2017-07-20	41.61	42.36	41.47	42.20	88101
2017-07-21	42.51	43.22	42.21	42.80	277458
2017-07-24	42.68	43.30	42.68	42.80	170067
2017-07-25	43.02	43.09	42.32	42.48	157156
2017-07-26	42.50	42.70	42.28	42.35	112299
2017-07-27	42.50	42.50	41.06	41.30	220156
2017-07-28	41.36	41.54	40.30	40.87	202824
2017-07-31	41.44	42.48	40.70	41.36	494718
2017-08-01	41.47	41.56	40.36	40.91	253328
2017-08-02	41.15	41.44	40.12	40.56	354677
2017-08-03	42.50	45.43	41.15	44.23	1310356
2017-08-04	44.35	44.35	43.19	43.88	316522
2017-08-07	44.18	45.98	42.33	43.25	325321
2017-08-08	42.71	43.94	42.43	43.84	245276
2017-08-09	43.43	44.11	43.35	43.82	117756
2017-08-10	43.90	44.05	43.51	43.78	189841
2017-08-11	43.73	44.59	43.64	44.07	348288
2017-08-14	44.33	45.00	44.33	44.96	319140
2017-08-15	44.71	45.00	44.53	44.91	166520
2017-08-16	44.99	45.31	44.70	45.11	358837
2017-08-17	44.83	45.64	43.81	43.85	152345
2017-08-18	43.62	44.73	43.03	44.68	169720
2017-08-21	44.49	45.40	44.23	45.16	188873
2017-08-22	45.50	46.28	45.26	45.66	276842
2017-08-23	45.33	45.80	44.37	44.69	154041
2017-08-24	44.75	45.32	44.53	45.06	133241
2017-08-25	45.08	45.49	44.34	45.02	159875
2017-08-28	45.15	45.58	44.74	45.50	127418
2017-08-29	45.19	45.88	45.19	45.55	171654
2017-08-30	45.64	46.04	45.29	46.01	155490
2017-08-31	45.82	47.90	45.74	47.74	163031
2017-09-01	47.51	48.15	46.90	47.85	118333
2017-09-05	47.82	48.82	47.00	48.26	240127
2017-09-06	48.30	48.44	46.96	47.94	247890
2017-09-07	47.94	48.32	47.45	47.76	166357
2017-09-08	47.70	48.72	47.70	48.50	146757
2017-09-11	49.13	50.51	48.24	49.16	278780
2017-09-12	48.76	49.53	48.14	49.25	458120
2017-09-13	48.95	49.54	48.71	49.27	277418
2017-09-14	49.08	49.45	48.86	49.09	262782
2017-09-15	49.18	49.33	48.57	48.69	590288
2017-09-18	48.98	49.44	48.43	48.80	165690
2017-09-19	48.80	49.18	48.31	48.38	113812
2017-09-20	48.37	49.33	48.37	49.23	200612
2017-09-21	49.31	49.49	47.90	48.74	129696
2017-09-22	49.03	51.72	48.34	51.61	243094
2017-09-25	51.39	51.82	50.64	51.40	140608
2017-09-26	51.37	51.69	50.81	51.10	168079
2017-09-27	51.31	52.43	51.11	51.67	274885
2017-09-28	51.63	52.03	51.27	51.76	117358
2017-09-29	51.87	52.28	51.42	51.88	136495
2017-10-02	51.84	52.12	50.78	51.67	150495
2017-10-03	52.00	52.16	50.70	51.11	114875
2017-10-04	51.28	51.53	50.03	50.06	218187
2017-10-05	50.03	50.90	50.03	50.73	170263
2017-10-06	50.56	51.03	50.36	50.72	133081
2017-10-09	50.72	51.07	49.69	49.99	194344
2017-10-10	50.15	50.39	49.14	50.07	293118
2017-10-11	50.26	51.49	49.81	50.60	198393
2017-10-12	50.60	52.55	50.60	52.13	307111
2017-10-13	52.44	53.10	52.05	52.27	162118
2017-10-16	52.15	52.55	50.34	50.75	264019
2017-10-17	50.57	52.05	50.30	51.50	128262
2017-10-18	51.73	52.92	51.49	52.16	143752
2017-10-19	52.20	53.00	51.15	52.36	212400
2017-10-20	52.63	53.22	52.31	52.99	149674
2017-10-23	52.96	53.84	51.97	52.01	135016
2017-10-24	52.04	52.41	51.46	52.00	146448
2017-10-25	51.76	51.76	50.70	51.31	313039
2017-10-26	51.33	52.92	51.15	52.03	361439
2017-10-27	52.06	52.81	50.73	50.76	137964
2017-10-30	50.57	51.21	50.22	50.69	168394
2017-10-31	50.74	51.35	50.31	50.95	246236
2017-11-01	50.65	51.04	49.87	50.72	428610
2017-11-02	50.53	53.40	49.77	51.15	427170
2017-11-03	51.50	53.87	51.03	53.81	358011
2017-11-06	53.80	53.84	49.99	52.59	463284
2017-11-07	52.58	53.42	50.73	50.88	212436
2017-11-08	50.54	50.89	47.58	48.29	452502
2017-11-09	47.90	48.61	46.95	48.21	305841
2017-11-10	47.93	48.78	47.72	48.31	214910
2017-11-13	48.07	48.81	47.47	48.33	207929
2017-11-14	49.35	52.85	48.70	51.95	460005
2017-11-15	51.68	51.99	51.00	51.14	214189
2017-11-16	51.36	52.99	51.27	51.76	309799
2017-11-17	51.62	54.01	51.28	54.00	315773
2017-11-20	54.00	56.24	53.74	54.99	289921
2017-11-21	55.41	56.94	55.08	56.87	212166
2017-11-22	56.75	57.70	56.23	57.20	156472
2017-11-24	57.41	57.85	56.90	57.68	53401
2017-11-27	57.81	57.91	56.89	57.27	163799
2017-11-28	57.31	57.66	56.46	57.15	105081
2017-11-29	57.18	57.50	55.60	55.83	215032
2017-11-30	56.05	56.33	55.00	55.50	212704
2017-12-01	55.54	55.85	52.57	53.35	263447
2017-12-04	55.00	55.36	51.80	52.29	402281
2017-12-05	52.28	52.73	51.83	52.31	225540
2017-12-06	52.28	52.54	51.46	51.96	120695
2017-12-07	51.85	53.24	51.72	52.76	272352
2017-12-08	52.89	53.62	52.19	52.40	195409
2017-12-11	52.44	52.76	51.59	52.19	174707
2017-12-12	52.41	52.75	51.78	52.14	131141
2017-12-13	52.04	53.00	51.73	51.85	169666
2017-12-14	51.97	52.33	51.27	51.50	127993
2017-12-15	51.60	52.30	50.84	51.77	249235
2017-12-18	51.91	52.05	50.99	51.44	157401
2017-12-19	51.44	52.36	51.07	51.62	156046
2017-12-20	51.76	52.49	51.18	51.21	96259
2017-12-21	51.23	51.60	50.54	51.02	115526
2017-12-22	50.90	51.42	50.47	51.16	95720
2017-12-26	51.21	53.37	50.37	52.61	187117
2017-12-27	52.66	55.24	52.50	54.91	131068
2017-12-28	55.03	55.70	54.58	55.41	151915
2017-12-29	55.55	56.50	55.18	56.05	227680
2018-01-02	56.41	57.94	56.03	57.58	326481
2018-01-03	57.58	58.38	57.34	58.02	188795
2018-01-04	58.48	58.97	57.53	58.55	118648
2018-01-05	59.80	60.11	57.67	59.81	246216
2018-01-08	59.91	60.15	58.34	60.11	259320
2018-01-09	60.12	60.74	59.54	60.31	184369
2018-01-10	60.06	60.81	58.75	60.04	134618
2018-01-11	60.34	61.00	59.76	60.64	147802
2018-01-12	60.94	62.95	60.20	62.62	212223
2018-01-16	62.57	63.51	60.36	61.69	295635
2018-01-17	61.82	62.04	60.57	61.34	193479
2018-01-18	61.34	62.52	60.98	61.93	266514
2018-01-19	61.93	64.10	61.93	62.75	241439
2018-01-22	63.02	63.50	61.78	63.23	277358
2018-01-23	63.36	65.53	62.99	65.42	194934
2018-01-24	65.82	66.20	62.43	62.84	185587
2018-01-25	63.08	64.15	61.45	61.77	224851
2018-01-26	62.13	62.13	60.34	61.10	172836
2018-01-29	60.58	61.21	59.57	59.77	159174
2018-01-30	59.23	61.03	57.54	60.36	225005
2018-01-31	60.62	61.15	59.54	59.63	131242
2018-02-01	59.29	60.13	58.38	58.56	166525
2018-02-02	58.11	59.80	57.91	58.34	154249
2018-02-05	57.81	58.80	57.00	57.85	209586
2018-02-06	56.86	58.34	56.00	57.92	190282
2018-02-07	57.75	58.55	57.26	57.90	215060
2018-02-08	57.99	59.09	57.56	57.85	269440
2018-02-09	58.34	58.44	55.21	58.36	293359
2018-02-12	58.38	60.76	58.17	59.47	165162
2018-02-13	59.11	59.98	58.54	59.06	200487
2018-02-14	58.65	60.57	58.30	59.68	344493
2018-02-15	57.00	61.56	56.00	60.85	591759
2018-02-16	60.53	63.70	59.72	62.61	436143
2018-02-20	62.00	62.51	61.08	61.74	343954
2018-02-21	62.08	64.78	62.08	64.60	402909
2018-02-22	65.00	66.22	64.32	65.58	280513
2018-02-23	65.55	66.57	63.68	66.48	246650
2018-02-26	67.00	67.90	62.96	64.53	293835
2018-02-27	64.50	64.85	63.25	63.95	171121
2018-02-28	64.30	64.50	62.06	62.15	155932
2018-03-01	62.19	62.40	60.39	62.24	194305
2018-03-02	62.01	64.55	61.13	64.23	246587
2018-03-05	64.04	64.24	62.89	63.66	203376
2018-03-06	64.16	64.75	63.47	64.71	168958
2018-03-07	64.45	67.25	64.22	66.75	232711
2018-03-08	67.01	68.07	65.89	65.97	236961
2018-03-09	66.00	67.00	65.85	66.94	271603
2018-03-12	67.99	67.99	66.57	66.61	249599
2018-03-13	66.84	67.81	64.01	64.52	178147
2018-03-14	64.68	65.00	63.70	64.14	157940
2018-03-15	64.02	64.27	63.03	63.20	137618
2018-03-16	63.21	64.16	62.47	63.69	228209
2018-03-19	63.68	63.95	61.19	62.25	211701
2018-03-20	62.41	63.57	61.39	63.11	155521
2018-03-21	63.11	64.46	62.19	63.92	119342
2018-03-22	63.62	64.63	62.67	63.55	143958
2018-03-23	63.56	64.35	61.65	61.92	227785
2018-03-26	62.50	63.75	61.53	62.66	143434
2018-03-27	62.71	63.09	60.77	61.33	197831
2018-03-28	61.42	62.56	60.66	60.91	159176
2018-03-29	60.91	63.56	60.69	62.95	158788
2018-04-02	62.88	62.95	61.22	61.99	167521
2018-04-03	62.25	62.70	61.27	61.73	76487
2018-04-04	60.98	62.17	60.72	62.02	108091
2018-04-05	62.42	64.10	61.76	62.00	159547
2018-04-06	61.55	62.54	60.32	60.37	155308
2018-04-09	60.67	61.69	60.67	60.89	94027
2018-04-10	61.41	62.45	61.26	62.28	186541
2018-04-11	62.03	64.23	61.22	63.99	311398
2018-04-12	63.95	64.33	63.32	63.88	145347
2018-04-13	63.72	63.72	62.62	63.08	131192
2018-04-16	63.08	63.73	61.08	62.17	141469
2018-04-17	62.56	63.79	62.03	63.20	148587
2018-04-18	63.30	63.88	61.95	63.20	166363
2018-04-19	62.88	63.29	62.17	62.34	100223
2018-04-20	62.05	62.85	61.45	61.65	153808
2018-04-23	61.70	63.01	61.46	61.76	176469
2018-04-24	62.14	62.21	56.54	59.23	451370
2018-04-25	58.89	58.92	56.03	57.89	313420
2018-04-26	58.00	59.92	56.37	59.76	255437
2018-04-27	59.78	59.78	58.21	58.62	192326
2018-04-30	58.83	59.70	57.69	58.15	181405
2018-05-01	58.18	59.52	55.18	59.28	141733
2018-05-02	59.08	59.69	58.83	59.44	325934
2018-05-03	65.00	66.24	61.00	65.71	690566
2018-05-04	65.33	67.92	63.18	66.85	315017
2018-05-07	67.48	67.78	65.43	65.91	277267
2018-05-08	65.75	65.75	64.32	65.28	207319
2018-05-09	65.41	69.66	64.83	68.86	368423
2018-05-10	69.09	69.99	67.45	68.15	256788
2018-05-11	68.31	68.50	67.20	68.22	122976
2018-05-14	68.40	68.50	66.89	67.94	115962
2018-05-15	67.39	68.41	67.11	67.97	152900
2018-05-16	68.20	68.84	66.60	67.81	227832
2018-05-17	67.99	68.63	67.38	68.17	259583
2018-05-18	68.36	72.27	67.92	70.98	465412
2018-05-21	71.69	72.41	69.17	69.47	139034
2018-05-22	69.60	70.53	68.55	69.22	122239
2018-05-23	69.03	71.29	69.03	71.18	136642
2018-05-24	71.14	71.14	68.66	70.25	197118
2018-05-25	70.12	71.12	69.61	70.95	134364
2018-05-29	70.60	73.44	70.17	73.19	171300
2018-05-30	73.25	77.67	72.96	76.20	524636
2018-05-31	76.20	77.48	75.40	76.03	283742
2018-06-01	76.11	77.37	74.41	74.71	279340
2018-06-04	75.20	77.67	75.20	77.29	332906
2018-06-05	77.14	79.95	77.14	79.82	470982
2018-06-06	79.49	81.66	79.16	80.86	306886
2018-06-07	81.09	81.85	73.88	76.57	331740
2018-06-08	76.62	80.39	76.62	79.66	386247
2018-06-11	79.61	81.05	78.78	80.19	249144
2018-06-12	80.18	81.50	79.99	80.12	179657
2018-06-13	80.30	83.84	80.26	81.42	343416
2018-06-14	81.62	82.87	80.85	81.10	286052
2018-06-15	80.71	83.50	80.44	83.46	345930
2018-06-18	83.07	84.70	82.37	84.41	197515
2018-06-19	83.62	84.17	81.00	81.79	337577
2018-06-20	81.74	83.75	80.21	80.60	323184
2018-06-21	80.84	81.01	78.05	78.92	280318
2018-06-22	79.11	79.98	77.93	78.70	1357394
2018-06-25	78.43	79.20	75.41	76.61	602257
2018-06-26	77.18	80.38	77.01	80.09	450452
2018-06-27	79.91	81.52	77.36	78.38	547348
2018-06-28	78.29	81.68	77.19	81.65	270872
2018-06-29	81.70	81.90	80.60	81.13	259090
2018-07-02	81.12	84.27	80.34	84.25	209915
2018-07-03	84.25	86.39	83.41	85.02	265090
2018-07-05	85.48	87.68	84.00	87.10	345603
2018-07-06	87.76	88.51	87.02	88.03	224093
2018-07-09	88.44	88.44	86.96	88.29	178602
2018-07-10	89.18	89.73	84.99	85.52	427988
2018-07-11	84.08	85.70	82.86	84.54	267995
2018-07-12	85.03	86.41	83.65	84.31	253960
2018-07-13	83.99	85.36	83.31	85.16	143066
2018-07-16	81.94	83.88	81.17	83.27	219944
2018-07-17	83.01	85.36	83.00	84.32	198314
2018-07-18	84.36	85.05	82.15	83.72	252085
2018-07-19	83.87	85.36	83.10	84.72	175017
2018-07-20	84.79	85.51	83.16	83.19	152567
2018-07-23	83.32	84.20	82.39	83.72	211483
2018-07-24	83.86	84.39	80.13	80.24	231346
2018-07-25	80.46	81.83	80.39	81.38	222123
2018-07-26	81.35	81.35	76.80	76.95	417629
2018-07-27	77.12	79.56	70.29	73.27	788871
2018-07-30	73.40	76.13	72.67	74.75	449913
2018-07-31	75.19	77.96	74.37	75.55	482738
2018-08-01	75.20	76.55	74.25	76.27	439861
2018-08-02	82.01	90.40	82.01	85.04	1257429
2018-08-03	84.87	85.81	82.56	84.50	438346
2018-08-06	84.22	84.42	81.80	83.54	603995
2018-08-07	83.56	83.73	81.10	82.50	278120
2018-08-08	82.26	82.98	81.00	81.77	198799
2018-08-09	82.17	84.48	81.04	83.61	166178
2018-08-10	82.95	86.14	82.95	83.89	215918
2018-08-13	83.98	84.28	82.44	83.38	276401
2018-08-14	83.87	85.00	82.30	84.34	262330
2018-08-15	83.91	84.91	83.46	83.70	222455
2018-08-16	84.23	84.52	82.95	83.05	179062
2018-08-17	83.08	83.42	81.61	82.12	271208
2018-08-20	82.06	83.70	81.82	83.20	203493
2018-08-21	83.20	84.40	83.06	83.52	99305
2018-08-22	83.22	85.78	83.20	85.37	150384
2018-08-23	85.33	88.19	85.33	87.77	249902
2018-08-24	88.81	91.50	88.81	90.90	482937
2018-08-27	92.00	92.19	88.80	90.64	311113
2018-08-28	91.26	91.26	89.36	90.82	192930
2018-08-29	91.23	92.39	90.21	91.52	286456
2018-08-30	91.58	92.58	91.14	92.24	185497
2018-08-31	92.02	94.05	92.02	93.09	147396
2018-09-04	93.09	94.68	92.83	94.44	246288
2018-09-05	94.24	94.39	91.52	93.74	254349
2018-09-06	95.42	96.00	94.03	95.06	247295
2018-09-07	94.93	96.56	93.48	93.83	233707
2018-09-10	93.87	95.30	93.13	94.68	236380
2018-09-11	94.65	96.90	94.32	95.95	263375
2018-09-12	96.49	98.23	85.75	89.59	873295
2018-09-13	92.63	98.37	92.63	96.02	346075
2018-09-14	95.82	98.02	95.82	96.89	241927
2018-09-17	96.70	97.04	90.06	90.57	318487
2018-09-18	90.00	93.88	90.00	93.30	265656
2018-09-19	93.30	94.76	92.78	92.95	303184
2018-09-20	93.52	93.62	91.95	91.99	312408
2018-09-21	92.29	94.03	90.12	91.41	557424
2018-09-24	91.23	92.55	90.10	91.80	374998
2018-09-25	92.23	95.80	91.35	95.25	345570
2018-09-26	95.34	96.37	93.89	95.30	200561
2018-09-27	95.35	95.45	94.24	94.89	165381
2018-09-28	94.79	95.07	93.28	94.66	176762
2018-10-01	95.00	95.50	92.30	92.40	160108
2018-10-02	92.40	93.25	91.60	91.72	178983
2018-10-03	92.20	92.33	90.21	91.18	192921
2018-10-04	91.00	92.72	86.53	87.24	360139
2018-10-05	87.40	88.34	83.79	85.84	217929
2018-10-08	85.28	85.79	81.74	83.17	279267
2018-10-09	82.96	85.05	81.55	82.93	285754
2018-10-10	82.66	82.96	80.47	81.20	240691
2018-10-11	81.20	84.63	80.24	82.04	412628
2018-10-12	83.60	86.89	83.48	86.64	367050
2018-10-15	86.28	86.59	82.53	83.54	242467
2018-10-16	84.18	88.65	83.88	88.27	212914
2018-10-17	88.10	88.10	85.09	86.15	238554
2018-10-18	85.80	85.94	82.43	82.69	268412
2018-10-19	82.91	83.71	78.64	79.87	315712
2018-10-22	79.89	81.96	78.44	80.07	463251
2018-10-23	79.69	82.34	77.69	80.72	282830
2018-10-24	81.41	83.12	78.05	78.08	245135
2018-10-25	78.79	78.79	74.62	76.84	637691
2018-10-26	75.70	76.69	74.61	75.95	371103
2018-10-29	77.02	78.58	75.63	76.52	377241
2018-10-30	76.40	80.88	75.35	80.04	516641
2018-10-31	82.19	85.99	75.39	77.26	1563191
2018-11-01	77.94	83.47	77.61	82.83	708261
2018-11-02	82.74	85.60	81.53	82.30	320219
2018-11-05	82.24	82.43	77.92	78.70	271839
2018-11-06	78.75	80.85	77.52	77.81	340661
2018-11-07	78.48	80.00	77.34	79.21	353584
2018-11-08	79.06	82.36	78.67	81.44	162736
2018-11-09	80.96	81.26	76.82	77.80	168145
2018-11-12	77.93	77.93	70.51	70.59	391722
2018-11-13	70.31	71.51	67.30	67.76	641105
2018-11-14	68.30	68.40	65.22	67.99	441791
2018-11-15	67.60	73.46	67.26	73.10	453597
2018-11-16	72.95	75.32	72.68	74.27	600952
2018-11-19	74.04	74.04	65.02	65.89	776731
2018-11-20	64.28	68.80	62.81	66.00	651061
2018-11-21	66.51	68.11	65.29	66.77	357999
2018-11-23	66.17	67.08	65.78	66.50	85754
2018-11-26	67.19	70.29	64.94	70.01	294288
2018-11-27	69.38	69.84	68.04	68.88	172587
2018-11-28	69.53	72.64	68.61	72.55	209972
2018-11-29	72.37	74.59	71.67	74.25	274257
2018-11-30	74.11	74.98	72.66	74.08	224082
2018-12-03	76.32	77.38	75.35	76.84	329254
2018-12-04	75.98	77.20	73.43	74.07	432646
2018-12-06	72.90	76.88	70.97	76.80	336213
2018-12-07	76.51	77.99	70.59	71.29	441133
2018-12-10	71.04	72.97	69.28	72.76	188928
2018-12-11	73.88	75.93	73.29	75.64	261445
2018-12-12	76.46	79.21	76.26	76.87	306750
2018-12-13	77.35	77.35	73.22	74.64	155263
2018-12-14	74.46	75.50	70.74	72.34	331840
2018-12-17	71.94	73.81	66.41	66.49	350811
2018-12-18	66.92	68.39	66.28	66.93	395394
2018-12-19	66.75	70.66	65.24	65.50	391429
2018-12-20	65.36	66.34	61.76	62.67	313834
2018-12-21	63.16	64.52	58.99	60.84	777334
2018-12-24	60.25	61.50	59.36	60.15	113370
2018-12-26	60.88	67.29	60.88	67.12	328782
2018-12-27	65.33	67.69	64.39	67.58	179997
2018-12-28	68.05	70.60	66.36	68.86	232152
2018-12-31	69.61	71.30	68.43	69.48	204085
2019-01-02	67.89	70.33	66.69	69.33	349731
2019-01-03	68.80	68.80	64.46	65.44	338640
2019-01-04	66.95	69.83	66.50	68.82	497130
2019-01-07	68.85	73.29	66.83	72.81	288342
2019-01-08	74.48	74.48	71.00	73.74	222680
2019-01-09	74.19	78.42	74.19	78.23	245541
2019-01-10	77.54	81.63	76.57	81.54	449607
2019-01-11	82.13	83.65	79.91	81.92	326247
2019-01-14	80.98	80.98	78.57	79.50	253028
2019-01-15	79.51	84.64	79.51	83.20	229414
2019-01-16	83.37	85.65	82.43	85.07	237982
2019-01-17	84.69	85.60	80.75	82.44	366750
2019-01-18	83.63	83.81	81.34	82.78	215964
2019-01-22	81.69	81.69	78.75	80.17	344971
2019-01-23	80.05	82.47	79.00	81.70	223574
2019-01-24	82.00	83.16	80.13	82.95	203568
2019-01-25	84.11	85.45	78.40	84.64	193332
2019-01-28	83.46	84.42	83.02	84.00	402252
2019-01-29	84.04	84.48	83.03	83.80	348899
2019-01-30	83.54	86.03	81.55	85.75	410399
2019-01-31	85.73	89.48	84.96	85.00	317552
2019-02-01	84.91	85.82	83.23	84.10	376263
2019-02-04	84.12	85.59	83.13	84.00	299532
2019-02-05	84.46	85.67	84.00	84.22	166243
2019-02-06	84.15	85.22	82.55	84.06	256693
2019-02-07	83.25	83.50	79.82	81.87	338757
2019-02-08	81.28	83.33	81.17	82.97	231150
2019-02-11	83.51	85.70	82.11	83.19	309412
2019-02-12	84.06	86.34	82.54	84.32	567967
2019-02-13	90.10	96.69	90.10	90.54	1133195
2019-02-14	89.95	92.40	88.06	90.51	459069
2019-02-15	90.52	94.44	89.86	93.79	473903
2019-02-19	92.66	93.87	90.47	91.76	326919
2019-02-20	88.20	93.86	88.20	93.63	361327
2019-02-21	93.39	93.59	91.27	93.23	204019
2019-02-22	93.35	96.34	93.10	95.35	263497
2019-02-25	96.00	97.39	93.83	96.48	393742
2019-02-26	96.45	97.23	94.81	96.44	282138
2019-02-27	96.26	98.13	94.57	96.01	241767
2019-02-28	95.51	96.59	94.16	95.79	222730
2019-03-01	96.50	98.07	95.00	97.34	254374
2019-03-04	96.00	97.00	91.94	94.15	537222
2019-03-05	94.12	95.38	92.75	95.18	355640
2019-03-06	94.81	95.72	91.10	91.59	377000
2019-03-07	91.54	91.76	89.57	89.89	283714
2019-03-08	88.97	90.00	86.74	88.18	477595
2019-03-11	88.76	89.05	87.15	87.42	415171
2019-03-12	87.85	89.02	85.58	87.26	793256
2019-03-13	82.70	89.07	79.00	87.34	1944642
2019-03-14	87.27	89.16	86.72	88.39	473577
2019-03-15	88.53	91.09	87.01	90.44	795384
2019-03-18	91.04	94.14	90.51	91.26	566807
2019-03-19	91.83	94.25	90.56	94.01	435996
2019-03-20	93.72	94.50	91.52	91.71	298541
2019-03-21	91.66	93.06	90.61	91.22	228880
2019-03-22	90.39	90.46	84.83	84.94	410878
2019-03-25	84.69	86.02	82.94	84.82	455345
2019-03-26	85.33	86.46	80.51	80.74	686233
2019-03-27	80.33	80.33	67.41	74.25	3706370
2019-03-28	74.32	75.13	71.18	73.24	674729
2019-03-29	74.00	75.97	73.05	74.96	717021
2019-04-01	75.34	75.85	67.74	68.05	998041
2019-04-02	68.00	69.79	65.49	69.34	968192
2019-04-03	72.62	74.44	71.00	72.36	1265200
2019-04-04	72.29	72.55	69.86	70.93	1192806
2019-04-05	71.25	73.73	70.62	71.47	396504
2019-04-08	71.08	71.50	69.11	71.38	272274
2019-04-09	70.86	72.85	70.86	71.77	355835
2019-04-10	72.08	73.67	71.43	73.51	343850
2019-04-11	73.74	74.06	70.83	72.19	270860
2019-04-12	72.82	72.82	70.69	70.74	283785
2019-04-15	70.65	71.40	69.38	69.74	235730
2019-04-16	70.00	71.83	69.21	69.43	606646
2019-04-17	70.00	70.05	66.07	68.41	474950
2019-04-18	68.39	69.31	66.60	68.92	517907
2019-04-22	68.77	69.39	67.71	68.76	419084
2019-04-23	69.03	72.44	68.40	71.23	571778
2019-04-24	71.11	73.80	70.83	73.65	406238
2019-04-25	73.23	74.72	72.70	74.12	395522
2019-04-26	74.50	77.20	72.69	76.86	268350
2019-04-29	77.25	79.15	76.67	77.07	344104
2019-04-30	77.10	77.67	74.41	76.31	305279
2019-05-01	76.74	76.74	72.91	73.09	315260
2019-05-02	73.09	76.31	73.09	76.19	228312
2019-05-03	77.13	78.69	75.85	76.55	438472
2019-05-06	75.01	78.66	75.01	78.56	438235
2019-05-07	77.18	78.82	73.85	74.63	534782
2019-05-08	78.56	79.00	73.29	74.50	1095569
2019-05-09	73.49	73.99	70.46	71.92	518835
2019-05-10	71.47	72.56	69.20	70.06	491842
2019-05-13	67.93	69.82	67.00	68.30	334349
2019-05-14	68.41	71.15	68.25	70.03	316232
2019-05-15	69.49	71.21	69.11	70.79	349211
2019-05-16	71.28	73.45	70.58	70.67	626777
2019-05-17	70.09	71.40	68.10	69.48	405998
2019-05-20	68.82	68.99	67.69	68.52	392412
2019-05-21	69.17	70.00	68.87	69.98	450364
2019-05-22	69.76	70.83	67.73	68.02	498873
2019-05-23	67.24	68.02	65.71	66.64	277564
2019-05-24	66.91	69.09	66.14	68.62	223722
2019-05-28	69.00	70.64	68.71	69.60	313813
2019-05-29	68.77	69.48	66.77	67.10	280408
2019-05-30	67.34	69.51	67.34	69.18	226028
2019-05-31	68.16	68.92	67.15	68.46	218817
2019-06-03	68.05	69.61	67.54	68.39	389890
2019-06-04	69.18	70.99	68.33	70.97	365705
2019-06-05	71.00	71.58	69.77	70.60	284969
2019-06-06	70.76	72.35	69.36	71.85	230387
2019-06-07	72.25	73.73	70.39	73.07	371748
2019-06-10	73.34	75.74	73.34	74.48	248836
2019-06-11	75.10	75.69	72.17	73.03	185986
2019-06-12	73.63	76.62	73.63	76.45	233493
2019-06-13	76.73	78.56	76.22	78.45	268406
2019-06-14	78.09	79.60	77.42	78.66	303114
2019-06-17	79.01	79.60	76.69	77.62	348350
2019-06-18	78.44	79.89	77.25	79.63	275172
2019-06-19	79.68	80.63	78.47	80.01	209885
2019-06-20	80.93	82.17	79.68	80.48	334961
2019-06-21	80.13	80.43	78.23	79.60	300831
2019-06-24	79.62	79.62	78.00	78.15	237977
2019-06-25	78.54	78.55	73.15	77.42	204132
2019-06-26	77.84	78.41	75.40	75.81	248744
2019-06-27	76.20	77.71	75.47	77.15	221189
2019-06-28	77.52	80.67	77.34	79.08	514727
2019-07-01	80.80	80.80	76.75	77.23	313204
2019-07-02	77.17	78.23	76.20	78.14	215426
2019-07-03	78.53	79.19	77.46	78.05	105560
2019-07-05	77.43	78.67	76.94	78.33	186370
2019-07-08	77.73	78.64	76.94	78.24	269562
2019-07-09	77.73	79.59	77.06	79.53	219037
2019-07-10	80.00	81.12	78.97	80.98	282207
2019-07-11	81.29	81.57	79.03	80.34	238448
2019-07-12	80.90	80.90	78.26	80.16	225451
2019-07-15	80.32	81.50	79.57	80.36	188859
2019-07-16	80.56	83.01	80.49	82.75	409405
2019-07-17	82.98	83.72	79.95	80.00	235721
2019-07-18	79.93	82.96	79.87	82.80	294842
2019-07-19	82.73	83.75	81.78	81.80	227046
2019-07-22	81.92	83.06	81.32	81.79	198734
2019-07-23	81.95	81.95	80.82	81.00	181584
2019-07-24	81.05	84.47	80.73	83.77	262163
2019-07-25	83.62	84.16	81.43	81.53	199553
2019-07-26	82.23	83.56	76.77	78.36	678446
2019-07-29	78.45	81.17	77.12	80.84	359403
2019-07-30	80.50	83.58	80.23	83.30	226365
2019-07-31	83.73	86.88	81.28	83.14	613054
2019-08-01	84.00	86.25	80.69	81.27	810358
2019-08-02	80.20	82.25	75.01	76.23	683815
2019-08-05	74.27	76.18	71.29	72.43	515588
2019-08-06	73.34	75.76	72.55	74.87	357160
2019-08-07	74.03	75.00	72.60	74.88	192283
2019-08-08	75.28	78.27	75.26	78.17	252200
2019-08-09	77.90	79.88	77.37	78.06	237255
2019-08-12	77.20	77.84	75.83	77.41	197913
2019-08-13	77.20	81.08	77.20	80.81	217492
2019-08-14	78.66	79.53	74.74	75.44	279103
2019-08-15	76.17	76.17	71.91	72.61	338489
2019-08-16	73.15	74.50	72.07	73.13	270482
2019-08-19	73.99	76.37	73.06	74.73	244486
2019-08-20	74.75	76.45	73.26	75.26	191236
2019-08-21	76.21	77.53	75.33	75.35	178481
2019-08-22	75.45	75.75	73.63	73.70	225872
2019-08-23	73.34	73.85	68.30	68.59	235289
2019-08-26	68.66	71.65	68.59	71.57	279951
2019-08-27	72.29	73.08	70.44	70.77	272931
2019-08-28	70.23	73.77	69.49	73.31	157278
2019-08-29	74.35	76.12	74.04	75.06	474758
2019-08-30	75.90	76.31	73.72	76.12	173287
2019-09-03	75.22	75.61	72.90	74.07	286134
2019-09-04	75.03	75.03	73.19	74.52	203975
2019-09-05	71.90	75.42	70.81	73.33	669649
2019-09-06	75.17	77.43	74.68	75.92	1214171
2019-09-09	76.00	76.68	73.77	74.57	466399
2019-09-10	74.40	74.58	71.35	72.62	406875
2019-09-11	72.91	77.98	72.09	77.32	355653
2019-09-12	77.83	79.72	77.01	78.81	246932
2019-09-13	78.97	79.38	77.65	78.62	235065
2019-09-16	77.88	82.30	77.75	80.41	275042
2019-09-17	80.00	81.41	78.75	79.72	218445
2019-09-18	79.70	79.70	76.08	77.18	261073
2019-09-19	77.64	79.31	76.55	78.29	478145
2019-09-20	78.29	81.54	77.44	81.15	433882
2019-09-23	80.89	82.18	78.62	79.40	399620
2019-09-24	79.97	80.87	76.64	77.15	363430
2019-09-25	77.19	78.67	76.42	78.34	226575
2019-09-26	78.32	78.55	75.91	76.08	157992
2019-09-27	76.00	76.44	73.60	74.09	183381
2019-09-30	74.24	74.86	72.86	74.11	179509
2019-10-01	74.48	75.39	69.84	69.96	281818
2019-10-02	69.16	69.98	67.22	68.13	337391
2019-10-03	67.76	71.62	66.31	71.22	375164
2019-10-04	72.08	72.72	69.06	69.48	198346
2019-10-07	69.04	69.35	67.42	68.09	326846
2019-10-08	67.34	67.34	64.17	64.27	325180
2019-10-09	65.09	65.29	63.41	63.81	289125
2019-10-10	63.84	63.91	62.46	63.45	182586
2019-10-11	64.28	67.02	64.28	66.44	245133
2019-10-14	66.21	66.76	65.12	65.50	188749
2019-10-15	65.92	68.77	65.32	68.74	213879
2019-10-16	68.59	70.63	68.10	69.76	176298
2019-10-17	70.37	72.64	69.41	72.22	162966
2019-10-18	71.82	72.55	68.31	69.12	169925
2019-10-21	69.86	70.59	66.10	66.26	203453
2019-10-22	66.74	67.63	66.08	66.71	248169
2019-10-23	66.70	67.58	63.51	64.03	424177
2019-10-24	64.62	65.11	63.83	63.85	156830
2019-10-25	63.89	67.22	63.81	66.52	231545
2019-10-28	67.21	72.71	67.21	72.07	761874
2019-10-29	71.94	71.97	69.39	70.20	336260
2019-10-30	70.22	70.22	66.79	68.09	266067
2019-10-31	67.60	68.39	66.62	66.82	244603
2019-11-01	67.56	70.89	66.61	68.32	234809
2019-11-04	69.34	70.00	67.48	69.09	282807
2019-11-05	69.18	71.40	67.94	71.03	231499
2019-11-06	68.75	69.83	65.68	67.82	600144
2019-11-07	68.09	70.44	67.65	68.56	337559
2019-11-08	68.01	69.49	67.96	69.02	130140
2019-11-11	68.17	68.79	67.42	67.85	118572
2019-11-12	67.82	68.72	66.20	67.42	219649
2019-11-13	66.96	66.96	56.24	63.04	2380800
2019-11-14	63.04	65.97	62.50	65.52	478527
2019-11-15	66.18	70.18	65.94	69.68	679658
2019-11-18	69.45	70.05	68.34	69.99	274873
2019-11-19	70.05	71.22	69.11	70.61	289461
2019-11-20	71.21	71.50	69.92	71.03	317244
2019-11-21	71.07	71.07	68.54	69.47	372215
2019-11-22	70.17	71.03	69.14	70.45	373309
2019-11-25	70.70	72.97	69.76	72.06	205042
2019-11-26	72.09	74.04	71.96	72.97	140576
2019-11-27	73.76	73.90	72.42	72.96	127118
2019-11-29	72.78	73.16	72.07	72.09	63482
2019-12-02	72.09	72.55	69.76	72.47	197045
2019-12-03	71.41	72.55	70.73	72.38	170030
2019-12-04	72.60	72.60	69.85	70.20	522701
2019-12-05	70.85	71.17	69.21	69.80	273493
2019-12-06	70.63	71.45	69.74	70.21	186383
2019-12-09	69.86	69.96	68.08	68.11	262898
2019-12-10	68.09	68.09	65.99	66.61	284908
2019-12-11	66.87	67.81	65.78	66.12	152048
2019-12-12	66.25	68.06	65.42	65.44	247681
2019-12-13	65.44	66.76	63.66	64.14	369654
2019-12-16	65.16	66.62	63.30	63.51	500612
2019-12-17	63.71	63.71	61.87	62.12	932598
2019-12-18	62.59	64.22	61.20	62.05	1272378
2019-12-19	62.12	63.31	60.95	61.30	421292
2019-12-20	61.57	61.95	59.73	61.00	924425
2019-12-23	62.00	68.21	61.05	67.72	694577
2019-12-24	67.43	68.98	67.16	68.00	214812
2019-12-26	67.93	68.22	65.69	66.99	282430
2019-12-27	66.64	66.95	65.53	66.07	239986
2019-12-30	65.92	66.57	65.20	66.37	276421
2019-12-31	66.04	68.49	66.04	68.09	244990
2020-01-02	68.68	68.89	66.84	68.37	329608
2020-01-03	67.60	68.52	66.61	68.24	246162
2020-01-06	67.60	70.88	66.52	70.53	364838
2020-01-07	70.03	70.38	68.03	68.11	380785
2020-01-08	69.14	71.22	69.04	70.64	292443
2020-01-09	71.44	72.65	71.08	71.76	342958
2020-01-10	72.70	75.48	72.18	75.22	395843
2020-01-13	75.42	76.00	74.20	74.98	331239
2020-01-14	74.81	80.00	74.50	79.98	523215
2020-01-15	80.00	84.60	79.15	84.00	727909
2020-01-16	84.90	89.18	84.26	89.01	562852
2020-01-17	89.18	89.22	84.75	84.99	570936
2020-01-21	85.00	87.23	81.50	82.95	542729
2020-01-22	83.59	86.68	82.82	86.09	484350
2020-01-23	85.77	89.70	84.73	89.27	550042
2020-01-24	89.60	91.93	88.03	88.62	602757
2020-01-27	86.46	88.15	86.46	87.96	278052
2020-01-28	88.00	89.51	85.01	87.35	315527
2020-01-29	87.89	89.43	86.68	88.91	199126
2020-01-30	88.31	88.95	85.24	86.87	622575
2020-01-31	86.71	86.99	85.23	85.63	210478
2020-02-03	85.84	86.50	85.05	86.10	241045
2020-02-04	87.74	88.69	85.61	88.38	414709
2020-02-05	89.15	89.78	87.95	88.72	162615
2020-02-06	89.34	90.00	88.85	89.80	217799
2020-02-07	89.51	89.85	86.16	86.50	162037
2020-02-10	86.39	87.78	85.06	87.21	261796
2020-02-11	88.28	88.91	87.08	88.59	162231
2020-02-12	89.32	89.32	86.77	87.52	140761
2020-02-13	87.10	89.12	87.10	88.89	139551
2020-02-14	89.29	89.62	88.10	89.22	110709
2020-02-18	89.36	89.52	88.18	88.76	238855
2020-02-19	89.19	90.00	87.15	87.42	183421
2020-02-20	87.29	88.77	86.20	88.00	127140
2020-02-21	87.77	88.73	86.53	88.00	293965
2020-02-24	84.34	87.38	83.00	86.74	412320
2020-02-25	87.46	87.75	80.84	82.66	375753
2020-02-26	83.61	84.21	80.43	81.04	237516
2020-02-27	79.00	82.95	77.64	80.40	452887
2020-02-28	75.78	87.70	75.78	86.97	885732
2020-03-02	87.21	88.55	84.99	88.02	451300
2020-03-03	87.22	96.63	85.41	95.39	881931
2020-03-04	96.37	99.64	93.33	99.35	472432
2020-03-05	97.89	104.25	96.47	101.40	517236
2020-03-06	97.29	100.68	93.03	95.72	542418
2020-03-09	91.90	91.90	86.97	87.34	641417
2020-03-10	89.99	90.88	86.03	89.10	383390
2020-03-11	87.48	88.30	84.32	85.54	445092
2020-03-12	81.20	81.20	75.66	77.26	391110
2020-03-13	80.00	80.00	72.50	79.55	380801
2020-03-16	67.00	74.05	60.28	62.82	527418
2020-03-17	63.85	70.52	60.60	66.14	680827
2020-03-18	64.06	65.95	56.54	57.79	576141
2020-03-19	57.48	70.39	56.63	69.35	662404
2020-03-20	71.25	77.79	67.66	73.07	831759
2020-03-23	73.57	78.21	70.94	75.18	495884
2020-03-24	80.00	82.97	77.51	80.52	435836
2020-03-25	80.03	84.80	77.81	79.95	326362
2020-03-26	82.02	88.17	79.79	87.89	418680
2020-03-27	83.36	86.65	81.64	81.78	409587
2020-03-30	82.18	88.45	80.83	86.47	551969
2020-03-31	85.72	88.14	79.30	81.35	381153
2020-04-01	79.21	80.07	72.23	75.01	414378
2020-04-02	74.25	80.45	72.68	74.89	401373
2020-04-03	74.01	75.77	70.63	72.13	294586
2020-04-06	76.90	79.21	74.80	76.77	256059
2020-04-07	78.55	80.66	74.56	75.06	247278
2020-04-08	78.23	80.81	75.53	80.00	358799
2020-04-09	81.90	85.73	79.09	82.56	418451
2020-04-13	82.01	82.46	78.00	81.46	228441
2020-04-14	83.72	88.99	83.06	88.86	333883
2020-04-15	86.67	88.81	85.88	88.74	280437
2020-04-16	89.99	91.96	87.79	89.15	310991
2020-04-17	91.85	96.65	89.06	96.59	412532
2020-04-20	95.67	101.77	95.67	99.04	389653
2020-04-21	97.49	99.07	93.40	97.14	268366
2020-04-22	99.81	100.13	96.98	98.23	191685
2020-04-23	98.53	102.82	98.07	98.64	258581
2020-04-24	99.09	101.44	97.51	100.45	157119
2020-04-27	101.77	101.77	99.30	100.41	355042
2020-04-28	102.42	102.76	97.96	100.58	187678
2020-04-29	103.48	108.50	102.95	104.55	275346
2020-04-30	103.01	107.29	101.93	105.64	345466
2020-05-01	103.23	104.96	100.21	103.29	265583
2020-05-04	103.00	106.81	99.35	106.74	360296
2020-05-05	108.31	110.84	105.31	106.61	406183
2020-05-06	106.75	110.54	106.43	109.87	436846
2020-05-07	112.87	121.40	110.57	119.65	765522
2020-05-08	119.00	130.69	115.10	124.52	756346
2020-05-11	123.81	134.34	122.83	131.03	654795
2020-05-12	129.98	136.55	126.12	126.12	915781
2020-05-13	125.97	131.44	122.74	129.73	494532
2020-05-14	126.71	128.30	122.82	125.77	352290
2020-05-15	125.64	131.55	123.87	131.18	279396
2020-05-18	134.68	135.64	127.19	128.21	452842
2020-05-19	127.34	130.85	122.49	122.86	451502
2020-05-20	126.29	129.32	123.86	124.59	268108
2020-05-21	124.34	126.16	121.04	121.93	248680
2020-05-22	122.50	128.32	121.50	126.61	330679
2020-05-26	128.64	128.92	123.28	124.76	287057
2020-05-27	124.23	126.10	117.55	125.38	427933
2020-05-28	126.87	129.59	123.01	123.90	258273
2020-05-29	123.92	124.73	120.70	124.31	274896
2020-06-01	122.89	126.50	122.89	124.98	236069
2020-06-02	125.00	127.36	123.31	126.26	186811
2020-06-03	126.18	133.40	126.18	127.46	410370
2020-06-04	127.00	129.46	122.05	123.48	317299
2020-06-05	121.00	123.94	112.50	120.09	634756
2020-06-08	120.00	121.53	118.52	120.28	437178
2020-06-09	120.23	121.18	114.10	114.70	412834
2020-06-10	115.91	123.30	114.46	121.69	527535
2020-06-11	119.75	120.42	114.69	115.40	427178
2020-06-12	118.03	119.55	107.38	111.13	394421
2020-06-15	109.89	118.32	108.10	117.22	230415
2020-06-16	123.01	123.99	116.15	117.09	272891
2020-06-17	118.04	118.04	115.36	116.02	251742
2020-06-18	117.07	120.78	114.92	120.53	554220
2020-06-19	122.31	128.78	120.98	127.75	545510
2020-06-22	128.73	129.99	124.64	126.50	360758
2020-06-23	127.04	128.94	122.74	122.99	288201
2020-06-24	122.13	123.10	114.56	114.86	298031
2020-06-25	114.42	115.10	110.66	114.06	439185
2020-06-26	114.97	115.20	108.74	109.59	488020
2020-06-29	109.65	115.16	106.03	114.97	334227
2020-06-30	114.66	118.38	113.16	115.89	254421
2020-07-01	116.12	117.70	113.62	114.67	444459
2020-07-02	115.44	119.66	113.02	113.50	387920
2020-07-06	114.58	115.47	111.58	112.26	410183
2020-07-07	112.33	114.90	110.15	112.29	302333
2020-07-08	112.73	114.91	110.78	114.88	228542
2020-07-09	115.29	119.11	111.24	116.53	305859
2020-07-10	116.94	117.69	110.34	112.19	273245
2020-07-13	113.50	117.45	111.46	111.60	312827
2020-07-14	111.83	115.57	108.86	115.40	239326
2020-07-15	118.24	123.74	116.63	123.37	382559
2020-07-16	121.87	122.98	114.03	117.84	327331
2020-07-17	118.14	121.86	118.00	119.37	227084
2020-07-20	119.31	123.57	116.12	118.16	172910
2020-07-21	119.79	120.50	114.85	117.76	222503
2020-07-22	117.36	120.08	115.01	118.72	186871
2020-07-23	118.48	125.99	117.72	123.59	365394
2020-07-24	125.25	125.25	118.06	120.63	208163
2020-07-27	121.42	123.86	119.74	123.71	185945
2020-07-28	123.79	124.99	120.37	120.72	246431
2020-07-29	121.96	127.25	120.00	125.91	192143
2020-07-30	123.86	131.21	122.86	127.90	373111
2020-07-31	127.78	129.66	121.75	124.48	204932
2020-08-03	125.11	128.62	122.46	127.46	147112
2020-08-04	135.20	177.56	134.99	169.05	2597931
2020-08-05	169.26	191.98	168.23	190.09	1408086
2020-08-06	189.57	190.68	181.54	184.39	725609
2020-08-07	189.81	217.58	187.51	202.07	1179600
2020-08-10	202.07	203.27	184.25	187.07	699970
2020-08-11	187.70	187.70	180.74	181.75	401979
2020-08-12	181.31	185.37	177.93	179.53	458368
2020-08-13	179.46	184.99	175.14	178.22	178429
2020-08-14	178.31	182.57	172.62	172.95	222156
2020-08-17	175.03	178.00	170.80	173.03	185808
2020-08-18	173.10	176.12	172.01	175.38	199664
2020-08-19	183.64	211.22	183.64	208.30	1730959
2020-08-20	206.69	210.84	206.68	209.30	336203
2020-08-21	208.78	211.12	203.15	207.26	304519
2020-08-24	211.45	221.74	209.90	214.41	518548
2020-08-25	213.89	217.22	212.02	215.02	265603
2020-08-26	216.91	218.72	207.67	215.00	381597
2020-08-27	213.00	215.84	211.52	215.26	264841
2020-08-28	215.00	220.39	214.52	219.74	239910
2020-08-31	220.63	224.77	214.51	220.18	267248
2020-09-01	221.13	232.58	219.97	226.70	372864
2020-09-02	230.00	230.00	216.54	221.39	327641
2020-09-03	219.85	220.41	203.83	216.42	512970
2020-09-04	219.72	222.40	202.56	212.43	366213
2020-09-08	205.97	210.36	202.72	207.00	288046
2020-09-09	209.48	217.84	207.99	215.85	272799
2020-09-10	216.97	221.64	210.72	211.10	232598
2020-09-11	212.77	215.94	207.57	210.29	210619
2020-09-14	211.66	222.36	211.66	220.15	238014
2020-09-15	225.33	229.19	221.71	226.28	347921
2020-09-16	228.22	232.49	225.85	227.18	292700
2020-09-17	223.60	227.98	221.00	227.66	216138
2020-09-18	230.81	241.82	226.72	233.33	718805
2020-09-21	228.39	232.82	214.75	225.33	566031
2020-09-22	225.90	225.90	214.27	222.21	250613
2020-09-23	220.90	227.24	217.43	217.80	249831
2020-09-24	216.14	224.25	214.59	222.54	167265
2020-09-25	221.33	227.98	221.33	227.16	151309
2020-09-28	230.13	233.35	225.62	228.74	165089
2020-09-29	230.77	239.01	230.67	233.58	162501
2020-09-30	231.76	241.93	230.09	238.11	345626
2020-10-01	238.66	241.00	226.02	230.62	288447
2020-10-02	228.65	228.65	222.84	227.03	245952
2020-10-05	228.00	229.22	221.61	225.72	316401
2020-10-06	226.36	238.99	223.05	234.00	315553
2020-10-07	237.96	246.35	234.54	245.26	243356
2020-10-08	246.61	248.21	238.33	244.77	204501
2020-10-09	246.68	252.11	245.37	251.88	168666
2020-10-12	258.89	259.78	251.66	259.50	253573
2020-10-13	258.30	259.38	253.42	257.95	223491
2020-10-14	258.59	261.05	240.56	244.19	300885
2020-10-15	241.42	245.99	237.22	244.03	131427
2020-10-16	244.25	244.25	235.53	235.83	313737
2020-10-19	235.83	238.18	226.71	231.20	289917
2020-10-20	232.37	232.43	222.15	223.10	240163
2020-10-21	224.00	228.10	216.06	218.04	316399
2020-10-22	220.61	220.61	207.00	214.52	399072
2020-10-23	213.48	223.06	211.32	220.15	228275
2020-10-26	217.22	226.11	213.74	218.44	167429
2020-10-27	222.92	230.85	220.76	225.09	224848
2020-10-28	220.85	223.82	217.45	222.10	315483
2020-10-29	222.33	225.78	219.23	222.44	175564
2020-10-30	221.23	224.79	208.78	211.45	254410
2020-11-02	214.10	222.06	208.02	212.00	160829
2020-11-03	215.35	222.11	212.52	221.00	252229
2020-11-04	223.50	233.35	221.08	225.96	292416
2020-11-05	230.97	239.16	229.04	235.83	317516
2020-11-06	249.84	263.86	235.97	255.52	456776
2020-11-09	259.36	267.05	236.99	238.82	626236
2020-11-10	233.02	252.85	224.59	251.08	352090
2020-11-11	257.60	266.68	250.91	257.23	239665
2020-11-12	257.23	258.61	250.48	258.26	172402
2020-11-13	260.68	264.49	256.19	261.17	227077
2020-11-16	264.34	274.21	241.80	242.73	354705
2020-11-17	236.84	237.00	219.00	220.00	683233
2020-11-18	222.69	223.87	212.99	218.43	341064
2020-11-19	219.28	228.13	218.25	225.83	296105
2020-11-20	224.00	231.78	224.00	224.62	250729
2020-11-23	223.60	239.27	218.16	236.27	277343
2020-11-24	236.60	236.60	223.76	225.36	278991
2020-11-25	224.92	226.75	221.23	223.36	144422
2020-11-27	225.87	234.12	225.87	233.86	107732
2020-11-30	239.88	245.52	235.50	244.51	290318
2020-12-01	244.51	244.51	237.76	240.64	265684
2020-12-02	183.00	198.80	180.60	192.21	3224291
2020-12-03	193.00	194.99	181.18	184.50	1009631
2020-12-04	182.85	185.90	179.01	180.80	558769
2020-12-07	181.50	187.00	180.46	184.57	477884
2020-12-08	186.10	195.46	184.02	194.33	449025
2020-12-09	193.31	197.83	191.39	196.90	336485
2020-12-10	197.61	199.78	190.00	197.20	263686
2020-12-11	197.10	198.52	187.23	189.37	619839
2020-12-14	189.51	195.82	187.33	188.01	315709
2020-12-15	190.13	219.16	189.83	217.52	1127947
2020-12-16	217.49	223.13	211.79	222.50	509405
2020-12-17	225.79	242.03	224.57	239.15	646509
2020-12-18	241.85	242.00	228.33	232.05	770084
2020-12-21	228.03	232.64	222.50	229.65	356166
2020-12-22	231.48	234.83	227.06	234.02	351371
2020-12-23	235.33	245.75	229.27	242.80	233382
2020-12-24	241.18	245.92	240.50	242.12	172708
2020-12-28	244.78	246.33	238.67	243.93	277168
2020-12-29	244.23	245.92	234.56	242.18	253452
2020-12-30	243.86	249.45	234.65	235.40	381141
2020-12-31	235.51	239.23	231.44	237.21	289836
2021-01-04	235.21	236.75	222.16	227.97	302016
2021-01-05	227.71	233.04	221.40	224.17	402590
2021-01-06	224.25	225.84	215.58	218.48	359859
2021-01-07	219.10	222.09	212.81	220.01	385487
2021-01-08	222.00	223.80	207.39	214.89	518578
2021-01-11	215.40	233.86	213.45	232.15	475638
2021-01-12	232.24	236.30	228.42	233.05	202488
2021-01-13	233.11	237.39	229.43	235.53	235005
2021-01-14	234.73	249.59	233.71	247.10	242558
2021-01-15	246.96	255.00	242.03	250.57	235526
2021-01-19	250.60	261.15	249.21	257.61	282713
2021-01-20	259.87	282.64	259.87	268.46	473089
2021-01-21	270.44	270.86	251.50	251.88	350226
2021-01-22	251.53	256.56	245.67	252.74	233611
2021-01-25	253.45	262.37	240.44	244.62	395025
2021-01-26	244.70	254.73	243.51	249.33	271173
2021-01-27	244.41	286.19	238.90	265.56	816641
2021-01-28	266.20	277.81	245.02	251.00	572391
2021-01-29	252.65	253.73	135.65	168.42	7505925
2021-02-01	172.00	201.85	171.00	182.01	2228515
2021-02-02	186.19	189.58	175.41	177.66	741714
2021-02-03	177.01	179.00	165.05	176.49	952144
2021-02-04	177.00	178.92	168.02	175.37	656236
2021-02-05	177.73	181.13	173.87	179.47	440628
2021-02-08	182.54	188.30	178.54	179.97	390212
2021-02-09	180.59	182.59	176.96	179.98	290768
2021-02-10	181.26	183.72	173.44	176.78	244477
2021-02-11	178.87	180.96	174.34	175.66	335458
2021-02-12	174.05	176.56	172.01	172.35	447711
2021-02-16	174.09	175.10	169.54	172.80	323543
2021-02-17	172.70	174.68	167.29	170.00	375298
2021-02-18	168.25	172.01	167.20	170.30	329154
2021-02-19	170.65	172.09	167.09	168.03	460289
2021-02-22	165.00	168.32	155.50	159.03	759349
2021-02-23	154.03	159.50	151.28	155.46	668941
2021-02-24	155.00	159.49	152.71	153.00	484152
2021-02-25	153.00	155.49	143.44	147.73	971602
2021-02-26	145.69	163.37	143.63	160.90	1082350
2021-03-01	161.37	161.78	151.26	152.92	704247
2021-03-02	152.78	154.58	147.35	148.94	546068
2021-03-03	148.75	149.00	141.99	143.25	329876
2021-03-04	141.91	148.62	139.14	143.16	483298
2021-03-05	144.44	144.44	131.93	138.75	616097
2021-03-08	135.29	137.75	125.56	127.00	928163
2021-03-09	129.60	134.07	125.10	132.26	959005
2021-03-10	136.57	140.15	134.84	135.34	548597
2021-03-11	138.11	141.75	135.62	140.86	374401
2021-03-12	137.97	142.37	132.11	141.12	291038
2021-03-15	141.59	146.46	139.72	144.66	343898
2021-03-16	144.70	145.20	134.49	135.87	516378
2021-03-17	135.01	136.14	129.70	134.22	438161
2021-03-18	132.19	136.92	130.33	131.09	318536
2021-03-19	134.21	143.49	133.00	142.75	1228590
2021-03-22	141.82	146.40	140.52	142.54	352321
2021-03-23	141.93	147.98	140.54	140.93	441253
2021-03-24	139.75	139.75	128.43	128.86	250217
2021-03-25	127.24	138.21	126.25	137.03	454781
2021-03-26	136.89	138.73	131.55	136.39	304951
2021-03-29	136.79	138.48	129.69	131.65	258394
2021-03-30	131.28	137.94	129.25	137.37	262843
2021-03-31	138.98	144.04	137.93	138.86	532179
2021-04-01	140.71	144.69	135.36	137.21	324957
2021-04-05	140.32	140.40	135.20	136.95	194555
2021-04-06	138.66	139.57	132.52	133.18	261215
2021-04-07	132.89	133.45	127.01	128.88	407003
2021-04-08	131.53	134.43	129.28	134.42	239500
2021-04-09	134.38	134.38	130.99	132.76	133991
2021-04-12	85.45	88.90	79.29	80.36	7091218
2021-04-13	78.75	88.00	77.43	85.71	2875942
2021-04-14	84.38	92.63	83.36	90.86	1474009
2021-04-15	92.88	94.79	90.30	90.76	705625
2021-04-16	90.63	91.61	89.61	90.94	541392
2021-04-19	90.25	92.12	88.77	89.58	511909
2021-04-20	88.88	91.51	81.57	82.24	629067
2021-04-21	82.06	85.88	81.73	84.25	679926
2021-04-22	85.16	85.80	80.79	82.72	409015
2021-04-23	82.23	83.23	79.02	79.73	1075751
2021-04-26	80.94	84.31	78.87	82.63	1167937
2021-04-27	83.07	83.07	79.13	79.59	803419
2021-04-28	79.50	80.17	77.20	79.83	696548
2021-04-29	80.00	80.55	76.14	76.91	511389
2021-04-30	76.94	78.34	76.00	77.86	525929
2021-05-03	78.07	78.97	74.68	75.13	462458
2021-05-04	74.81	74.81	70.35	72.11	694419
2021-05-05	72.67	77.43	72.16	74.82	738170
2021-05-06	74.19	75.43	70.56	74.92	540264
2021-05-07	75.00	83.72	72.28	80.00	1260350
2021-05-10	78.54	80.86	76.72	77.95	534948
2021-05-11	75.41	79.75	72.73	76.94	424385
2021-05-12	74.26	77.08	73.98	76.00	545383
2021-05-13	76.20	79.52	75.32	77.24	667833
2021-05-14	77.69	82.62	77.20	81.31	1045261
2021-05-17	79.25	80.44	72.16	74.18	730197
2021-05-18	73.79	77.61	73.78	74.96	566270
2021-05-19	73.34	75.22	72.81	74.95	330496
2021-05-20	75.18	76.51	73.86	76.33	283662
2021-05-21	77.16	77.16	72.77	74.04	523924
2021-05-24	74.86	76.61	74.02	74.48	289022
2021-05-25	74.50	76.18	73.52	73.58	413526
2021-05-26	73.64	74.85	72.85	74.14	477562
2021-05-27	74.52	75.21	73.80	75.20	555011
2021-05-28	74.14	78.00	74.14	75.46	347489
2021-06-01	75.54	77.32	75.28	76.25	479037
2021-06-02	62.00	64.75	59.64	62.77	3600421
2021-06-03	62.55	63.79	60.77	61.80	1307543
2021-06-04	62.33	63.06	61.16	62.09	793723
2021-06-07	62.45	64.88	61.95	64.29	663219
2021-06-08	64.74	65.35	62.68	63.76	582795
2021-06-09	64.58	65.35	63.09	63.10	606516
2021-06-10	61.12	64.38	61.00	63.90	1369330
2021-06-11	64.48	65.32	63.90	63.90	423137
2021-06-14	64.07	65.48	63.47	63.50	443235
2021-06-15	63.41	64.47	62.60	63.19	498406
2021-06-16	62.85	64.10	61.80	63.24	413494
2021-06-17	63.25	64.62	62.53	63.60	463488
2021-06-18	63.23	68.74	63.23	64.91	1738545
2021-06-21	64.47	64.91	62.06	63.04	393330
2021-06-22	63.24	63.79	62.23	63.56	322883
2021-06-23	63.21	64.10	62.79	63.55	578292
2021-06-24	63.97	67.29	63.89	66.44	542610
2021-06-25	66.80	68.48	65.04	67.32	592095
2021-06-28	67.49	68.63	65.09	65.65	347502
2021-06-29	65.65	66.15	64.12	65.02	309416
2021-06-30	65.36	66.68	63.99	66.35	410735
2021-07-01	66.25	67.28	63.16	63.75	435411
2021-07-02	63.83	63.99	62.24	63.13	300200
2021-07-06	63.71	63.78	62.11	62.90	243992
2021-07-07	62.96	63.37	60.25	60.52	531499
2021-07-08	59.52	63.48	59.05	62.27	367996
2021-07-09	62.31	63.00	61.50	61.77	263187
2021-07-12	61.51	61.71	58.50	59.45	660451
2021-07-13	59.50	59.96	57.57	59.07	397217
2021-07-14	59.00	60.20	53.56	53.90	1008381
2021-07-15	53.97	54.87	53.12	53.57	607457
2021-07-16	53.91	54.92	52.97	53.06	379298
2021-07-19	52.05	53.00	49.76	52.00	432372
2021-07-20	52.26	53.49	52.25	52.45	353503
2021-07-21	52.70	53.28	51.75	52.61	224151
2021-07-22	52.76	53.20	50.53	51.18	397853
2021-07-23	51.51	51.93	49.02	50.09	268710
2021-07-26	50.09	50.37	48.71	50.36	522021
2021-07-27	49.97	50.93	49.50	50.50	303120
2021-07-28	50.58	52.75	50.58	52.24	282299
2021-07-29	52.37	52.43	50.59	51.15	258784
2021-07-30	50.92	51.83	50.92	51.12	163019
2021-08-02	51.53	51.73	50.69	50.80	288104
2021-08-03	50.63	51.97	50.23	51.10	385910
2021-08-04	51.02	52.32	49.63	49.72	266944
2021-08-05	49.44	49.83	48.02	48.29	629170
2021-08-06	49.35	50.22	46.82	50.05	764269
2021-08-09	49.92	50.95	49.01	49.56	347808
2021-08-10	50.00	50.18	47.90	47.94	231846
2021-08-11	47.92	48.31	45.60	46.00	487550
2021-08-12	45.61	46.37	44.30	46.15	356710
2021-08-13	45.93	46.30	44.95	45.59	259638
2021-08-16	45.38	45.99	45.21	45.44	260492
2021-08-17	44.94	45.40	43.49	43.63	371970
2021-08-18	43.98	45.08	43.00	44.72	327046
2021-08-19	44.63	44.74	41.66	41.91	250943
2021-08-20	41.88	44.64	41.82	44.44	283266
2021-08-23	44.75	46.27	44.57	46.17	283451
2021-08-24	46.38	47.39	46.11	47.34	170241
2021-08-25	47.35	47.35	45.49	46.27	158197
2021-08-26	46.50	47.45	45.80	46.50	193656
2021-08-27	46.56	47.85	46.19	46.90	181190
2021-08-30	47.26	47.46	46.09	46.49	148918
2021-08-31	46.55	48.00	46.07	47.80	231676
2021-09-01	48.00	48.46	47.33	47.98	283304
2021-09-02	48.27	48.82	47.76	48.00	364130
2021-09-03	48.01	48.31	46.92	47.36	170941
2021-09-07	47.41	48.55	46.91	47.92	174787
2021-09-08	47.72	48.00	46.12	47.55	232185
2021-09-09	47.34	49.35	47.06	48.66	300420
2021-09-10	48.72	48.72	46.80	48.12	320253
2021-09-13	56.25	67.00	56.25	64.96	4806466
2021-09-14	64.00	64.70	60.37	61.32	1200291
2021-09-15	61.34	64.25	60.40	62.09	616844
2021-09-16	62.00	63.95	61.52	61.93	523313
2021-09-17	61.87	65.82	60.50	65.79	1375869
2021-09-20	63.89	64.40	60.75	62.74	549238
2021-09-21	63.04	64.99	62.29	62.83	336906
2021-09-22	63.03	63.83	61.73	61.96	249171
2021-09-23	62.30	62.93	60.66	61.34	359302
2021-09-24	60.90	61.42	57.57	58.41	395527
2021-09-27	58.88	59.92	57.74	59.22	235105
2021-09-28	58.97	59.38	56.49	56.77	208505
2021-09-29	57.29	58.27	56.51	58.13	247954
2021-09-30	58.50	59.77	58.45	58.56	265149
2021-10-01	59.11	59.11	57.69	58.64	266591
2021-10-04	58.49	58.89	56.52	58.34	251416
2021-10-05	58.17	59.90	58.05	59.35	227798
2021-10-06	58.54	61.92	58.41	61.51	208436
2021-10-07	61.52	63.67	61.24	63.39	262785
2021-10-08	63.75	64.72	62.54	63.20	328980
2021-10-11	62.92	66.10	62.06	65.50	395753
2021-10-12	65.34	68.59	65.17	68.46	367516
2021-10-13	68.46	72.94	68.39	71.81	456618
2021-10-14	72.45	73.04	70.88	72.43	225052
2021-10-15	73.36	73.57	71.38	72.29	521013
2021-10-18	72.07	72.07	66.85	70.19	228396
2021-10-19	70.44	73.41	69.70	70.81	232461
2021-10-20	71.23	71.48	69.72	69.91	206357
2021-10-21	69.71	70.66	69.21	70.43	111349
2021-10-22	70.49	70.49	67.61	68.00	213519
2021-10-25	68.56	71.40	68.52	70.50	374690
2021-10-26	70.87	71.19	68.86	71.12	299048
2021-10-27	71.22	72.49	68.59	68.74	224583
2021-10-28	68.96	70.30	68.96	70.01	233941
2021-10-29	69.59	71.22	69.17	70.14	163121
2021-11-01	70.24	73.88	69.06	73.44	343633
2021-11-02	73.13	76.82	72.00	76.80	340590
2021-11-03	100.18	127.61	99.00	122.12	6919055
2021-11-04	116.10	122.00	107.06	114.83	906599
2021-11-05	104.00	111.93	101.16	104.96	792324
2021-11-08	108.20	108.20	97.52	102.14	863733
2021-11-09	102.70	104.75	100.13	103.11	234079
2021-11-10	102.71	104.50	100.05	101.78	289848
2021-11-11	102.34	106.99	100.78	106.41	249208
2021-11-12	106.50	107.17	105.31	106.66	209910
2021-11-15	107.13	107.13	104.31	105.91	341559
2021-11-16	105.85	108.88	104.72	107.61	262598
2021-11-17	107.93	110.58	106.66	110.13	374855
2021-11-18	109.96	110.28	100.08	101.32	537737
2021-11-19	101.98	104.03	100.11	100.25	309010
2021-11-22	101.12	101.12	95.16	95.99	266549
2021-11-23	95.71	97.13	86.73	96.62	565692
2021-11-24	95.83	101.17	94.76	98.50	197778
2021-11-26	98.65	99.93	95.85	98.00	191631
2021-11-29	99.83	102.59	97.36	101.76	680282
2021-11-30	101.45	106.50	100.42	105.60	432268
2021-12-01	106.13	110.49	104.96	106.53	413720
2021-12-02	104.81	107.32	102.09	104.79	398496
2021-12-03	105.86	105.94	93.59	98.06	548882
2021-12-06	96.97	99.75	94.21	97.64	285184
2021-12-07	100.47	102.45	98.24	99.58	263680
2021-12-08	100.61	101.54	98.01	100.85	238631
2021-12-09	100.00	101.00	94.61	94.98	236674
2021-12-10	95.00	95.55	88.72	90.07	240795
2021-12-13	90.07	92.20	88.45	91.90	229769
2021-12-14	90.37	91.81	87.77	89.18	282296
2021-12-15	93.08	95.91	89.51	95.44	300544
2021-12-16	95.87	100.97	95.54	99.97	705181
2021-12-17	99.30	109.38	99.30	106.87	1717434
2021-12-20	104.87	109.96	101.71	108.75	968372
2021-12-21	109.55	115.64	106.66	115.50	405057
2021-12-22	115.50	119.93	114.18	119.48	288385
2021-12-23	118.00	122.20	115.96	118.81	232017
2021-12-27	118.27	119.31	116.69	119.03	250449
2021-12-28	118.84	120.15	113.38	113.89	337599
2021-12-29	113.91	116.88	112.72	116.02	167825
2021-12-30	116.42	120.00	115.85	117.39	203465
2021-12-31	117.00	121.49	117.00	117.69	183141
2022-01-03	118.85	121.67	118.08	120.67	329777
2022-01-04	120.37	120.37	115.12	116.95	312633
2022-01-05	116.56	117.92	105.88	106.01	385084
2022-01-06	104.33	107.85	103.83	104.61	267836
2022-01-07	105.40	106.77	101.63	101.95	315690
2022-01-10	102.50	141.00	102.50	130.04	2586550
2022-01-11	131.18	144.45	130.26	141.32	1018416
2022-01-12	145.19	145.99	135.81	142.39	665370
2022-01-13	145.74	147.89	140.42	143.12	514455
2022-01-14	143.12	144.48	138.13	141.10	439784
2022-01-18	141.60	141.64	132.28	132.98	589893
2022-01-19	133.52	135.71	127.37	127.67	360416
2022-01-20	130.66	134.24	128.97	130.07	386115
2022-01-21	128.80	132.71	125.54	128.72	400559
2022-01-24	126.14	127.74	116.69	125.51	575773
2022-01-25	123.36	124.66	118.20	121.89	240377
2022-01-26	124.55	126.49	117.55	118.33	257781
2022-01-27	121.37	122.99	113.38	114.90	325484
2022-01-28	114.12	118.94	112.37	118.94	260057
2022-01-31	119.38	124.91	117.70	124.83	337813
2022-02-01	126.48	127.27	123.06	125.98	243181
2022-02-02	125.91	129.00	122.27	125.50	190125
2022-02-03	122.72	125.14	120.98	121.74	150081
2022-02-04	121.29	127.07	119.00	124.35	192621
2022-02-07	124.08	127.55	122.21	124.41	216581
2022-02-08	123.91	129.51	123.25	128.50	205707
2022-02-09	129.87	133.79	128.65	129.50	234796
2022-02-10	125.98	131.85	123.51	125.86	238452
2022-02-11	126.40	130.83	121.44	123.24	166950
2022-02-14	122.47	128.02	121.10	123.57	194749
2022-02-15	126.16	130.25	125.42	129.01	152868
2022-02-16	127.38	127.54	123.02	125.19	206921
2022-02-17	123.79	124.52	117.82	118.34	218132
2022-02-18	117.49	118.43	112.88	112.92	369898
2022-02-22	112.26	115.29	107.85	111.39	342170
2022-02-23	111.56	113.21	106.72	107.61	381051
2022-02-24	108.34	126.48	106.01	126.14	683544
2022-02-25	125.53	131.29	124.17	131.18	304342
2022-02-28	130.52	136.00	128.11	129.27	316954
2022-03-01	128.67	134.49	128.60	131.53	415679
2022-03-02	132.00	136.95	128.49	135.49	198390
2022-03-03	136.32	137.53	133.75	135.60	242080
2022-03-04	134.35	138.00	128.69	134.95	465008
2022-03-07	132.80	136.76	129.98	130.63	320696
2022-03-08	129.34	131.79	124.77	125.57	208881
2022-03-09	127.81	134.93	127.81	133.32	224717
2022-03-10	129.88	131.96	122.06	124.77	322435
2022-03-11	126.83	126.83	117.32	118.62	215831
2022-03-14	116.24	116.84	106.63	107.65	296709
2022-03-15	107.65	115.05	107.03	113.87	325661
2022-03-16	115.62	134.08	115.62	131.66	587380
2022-03-17	130.41	143.91	128.43	138.67	629955
2022-03-18	138.37	146.85	134.84	138.57	1076098
2022-03-21	138.06	141.65	135.40	139.53	447111
2022-03-22	138.66	154.54	138.64	145.47	823854
2022-03-23	142.15	147.51	137.23	139.75	234057
2022-03-24	140.52	145.12	137.05	145.12	181043
2022-03-25	145.34	146.28	140.53	143.82	222381
2022-03-28	142.44	148.28	137.62	148.27	426199
2022-03-29	150.53	159.75	149.06	154.24	392182
2022-03-30	153.38	160.47	150.50	151.41	339770
2022-03-31	151.19	161.80	151.04	157.47	626085
2022-04-01	157.47	167.69	157.14	162.67	436464
2022-04-04	164.61	169.43	162.05	168.01	468666
2022-04-05	168.36	169.54	158.48	160.26	304029
2022-04-06	156.14	156.93	146.23	152.98	578913
2022-04-07	151.58	157.15	148.51	154.35	322076
2022-04-08	151.42	154.88	146.60	151.91	294608
2022-04-11	145.01	150.89	145.01	146.84	275048
2022-04-12	149.92	153.65	145.69	147.92	216347
2022-04-13	149.30	150.25	145.77	148.14	193513
2022-04-14	148.55	148.55	143.10	144.51	166750
2022-04-18	143.17	143.17	134.47	136.76	273756
2022-04-19	136.30	143.79	136.30	139.49	285862
2022-04-20	140.43	144.97	135.82	142.53	211236
2022-04-21	145.04	149.30	133.37	133.93	252187
2022-04-22	132.61	134.63	124.75	126.23	287124
2022-04-25	125.89	132.68	125.89	131.80	182804
2022-04-26	129.77	131.36	126.01	127.95	200673
2022-04-27	128.22	132.30	127.60	129.92	261894
2022-04-28	131.64	131.64	117.27	124.49	363764
2022-04-29	124.74	132.00	122.41	123.37	497097
2022-05-02	123.46	128.43	121.60	128.01	297086
2022-05-03	128.01	131.28	124.68	128.68	225272
2022-05-04	129.98	130.09	119.71	129.72	350340
2022-05-05	128.15	128.15	114.85	118.12	450099
2022-05-06	149.13	149.13	121.00	124.97	1102899
2022-05-09	122.28	124.62	113.26	120.34	666197
2022-05-10	121.43	138.47	119.65	133.00	647605
2022-05-11	132.65	133.84	120.63	122.60	354854
2022-05-12	121.44	131.14	118.90	129.78	420782
2022-05-13	129.77	141.69	128.93	139.04	549792
2022-05-16	139.33	142.15	132.23	133.00	239112
2022-05-17	136.02	137.00	132.31	133.07	228764
2022-05-18	130.74	133.15	123.70	125.54	281912
2022-05-19	124.52	134.59	124.52	133.01	316382
2022-05-20	134.24	138.65	126.08	132.99	268762
2022-05-23	133.39	139.67	129.79	138.85	250831
2022-05-24	135.96	136.00	127.66	130.43	245600
2022-05-25	130.10	136.02	128.11	135.24	240076
2022-05-26	135.50	137.78	132.96	136.54	263747
2022-05-27	137.22	140.67	134.65	140.61	405088
2022-05-31	140.85	144.69	140.00	140.85	450720
2022-06-01	140.85	140.85	130.86	137.98	388624
2022-06-02	137.98	150.67	135.87	143.11	367774
2022-06-03	140.71	143.95	138.51	143.46	226673
2022-06-06	146.03	147.70	142.43	147.15	203042
2022-06-07	145.97	153.21	145.82	151.90	223324
2022-06-08	151.76	152.57	145.77	149.22	351729
2022-06-09	144.53	144.59	133.45	138.03	611340
2022-06-10	133.17	137.67	130.48	134.51	370929
2022-06-13	129.54	129.54	114.78	116.93	605978
2022-06-14	117.12	117.91	110.98	113.92	311268
2022-06-15	114.83	118.39	110.77	115.26	655601
2022-06-16	111.08	112.20	103.03	107.95	443246
2022-06-17	108.05	114.34	106.84	108.15	599559
2022-06-21	111.51	114.73	109.75	111.26	628032
2022-06-22	108.89	111.42	106.99	108.29	484583
2022-06-23	109.19	111.04	107.34	109.98	368923
2022-06-24	109.88	116.28	109.14	115.62	727609
2022-06-27	117.72	117.72	113.43	113.95	364836
2022-06-28	114.73	115.88	110.77	113.56	349059
2022-06-29	112.79	116.56	110.23	116.38	270033
2022-06-30	113.70	114.19	107.30	108.03	424986
2022-07-01	107.84	112.37	105.33	112.25	252453
2022-07-05	108.96	117.34	107.48	116.75	288168
2022-07-06	117.13	118.32	108.94	110.28	237895
2022-07-07	110.57	116.58	110.40	115.07	292036
2022-07-08	131.01	145.77	130.95	141.72	2842562
2022-07-11	140.23	142.37	134.13	135.12	563313
2022-07-12	134.42	136.55	131.02	133.91	431135
2022-07-13	130.87	139.88	130.10	132.55	337414
2022-07-14	131.66	137.97	128.02	137.11	386667
2022-07-15	139.32	144.73	137.28	143.82	415699
2022-07-18	145.26	148.60	140.60	142.31	413525
2022-07-19	144.14	149.01	142.50	143.10	565903
2022-07-20	143.12	150.23	143.12	147.03	327311
2022-07-21	146.39	153.66	145.56	152.28	352717
2022-07-22	154.00	154.51	147.79	149.95	305059
2022-07-25	149.10	151.03	146.61	147.63	301616
2022-07-26	147.32	147.82	144.00	146.04	357570
2022-07-27	147.07	154.07	147.07	153.59	360731
2022-07-28	154.25	158.75	148.89	157.98	445475
2022-07-29	157.78	159.00	154.18	154.63	238940
2022-08-01	152.60	160.00	152.60	157.94	547813
2022-08-02	156.48	158.90	152.51	154.38	249161
2022-08-03	153.97	156.00	150.41	154.69	363174
2022-08-04	156.89	157.03	150.87	153.42	382419
2022-08-05	150.33	159.47	148.80	149.66	426715
2022-08-08	150.43	161.74	147.81	149.62	469905
2022-08-09	147.73	148.21	139.29	141.65	365940
2022-08-10	145.54	151.35	145.03	149.72	259708
2022-08-11	150.89	152.60	148.75	151.80	268496
2022-08-12	152.43	154.58	148.29	151.42	219688
2022-08-15	150.52	153.69	149.41	152.64	140851
2022-08-16	151.57	154.67	147.27	154.30	345880
2022-08-17	151.84	163.00	151.84	155.78	454964
2022-08-18	156.02	156.43	151.09	152.50	227087
2022-08-19	150.42	150.90	146.33	147.59	282157
2022-08-22	145.00	148.90	142.53	143.20	222882
2022-08-23	142.79	145.40	141.06	145.24	183271
2022-08-24	145.74	153.86	145.72	152.10	214172
2022-08-25	153.12	155.90	152.18	155.05	194842
2022-08-26	153.94	154.28	147.06	147.72	192401
2022-08-29	144.94	147.09	143.07	146.68	159469
2022-08-30	147.99	147.99	140.71	143.90	217411
2022-08-31	146.77	149.40	144.06	147.45	248232
2022-09-01	144.78	150.51	140.55	150.25	280649
2022-09-02	153.35	155.94	147.33	152.93	300110
2022-09-06	150.71	153.85	145.00	151.02	382320
2022-09-07	150.80	161.79	150.71	160.42	360315
2022-09-08	158.65	164.69	153.30	154.86	544011
2022-09-09	157.66	161.13	154.05	159.25	474842
2022-09-12	159.77	161.05	157.02	158.92	414954
2022-09-13	151.66	155.44	150.29	153.33	297331
2022-09-14	153.33	160.04	150.53	159.48	225425
2022-09-15	157.50	160.96	154.62	154.71	287746
2022-09-16	151.11	152.76	148.67	150.01	500022
2022-09-19	149.10	154.39	145.88	153.16	272068
2022-09-20	151.68	156.24	147.31	155.44	346862
2022-09-21	154.78	155.00	132.42	132.43	1432222
2022-09-22	132.43	133.67	125.38	129.42	1011712
2022-09-23	126.44	127.86	120.20	122.73	459119
2022-09-26	122.20	125.46	119.00	119.09	543667
2022-09-27	121.50	123.37	116.15	118.83	360025
2022-09-28	118.45	124.22	118.45	122.36	366058
2022-09-29	120.09	125.94	120.05	125.69	256944
2022-09-30	124.59	131.55	124.59	125.28	617634
2022-10-03	125.27	132.85	124.42	127.51	477749
2022-10-04	131.65	136.28	131.65	134.63	503375
2022-10-05	132.30	137.83	130.11	136.77	322211
2022-10-06	135.67	138.38	131.36	132.37	203590
2022-10-07	130.44	131.00	121.95	122.93	376956
2022-10-10	122.89	123.21	119.97	120.26	252141
2022-10-11	119.05	123.28	115.90	119.69	209829
2022-10-12	120.24	120.99	117.71	119.80	225458
2022-10-13	115.92	122.45	114.48	118.94	219395
2022-10-14	119.95	120.11	116.01	116.46	246030
2022-10-17	120.28	122.11	117.34	117.63	257369
2022-10-18	122.29	126.20	119.99	121.01	241192
2022-10-19	118.60	119.42	115.86	119.27	180162
2022-10-20	119.76	119.76	112.69	113.74	352030
2022-10-21	113.76	114.99	110.08	114.49	652538
2022-10-24	114.58	117.98	111.22	117.83	676258
2022-10-25	118.12	128.29	118.12	125.34	565298
2022-10-26	126.34	131.90	124.23	124.33	361030
2022-10-27	125.11	128.89	122.87	124.47	323953
2022-10-28	124.11	129.70	124.11	128.72	205452
2022-10-31	128.01	129.63	125.86	127.49	244949
2022-11-01	130.26	131.51	126.74	126.77	384008
2022-11-02	128.00	134.97	114.11	121.17	1562035
2022-11-03	118.23	118.74	106.95	107.10	571642
2022-11-04	108.52	108.75	98.24	102.87	906882
2022-11-07	104.53	105.40	99.18	100.44	713734
2022-11-08	100.65	100.65	95.57	96.80	457855
2022-11-09	96.29	97.03	92.01	96.11	704536
2022-11-10	100.45	101.18	97.67	98.24	566793
2022-11-11	98.26	111.95	97.17	110.14	949488
2022-11-14	109.51	110.83	105.04	107.20	466902
2022-11-15	109.67	112.77	107.50	108.30	338539
2022-11-16	106.79	108.67	103.70	107.23	324062
2022-11-17	105.13	107.48	103.72	106.27	346143
2022-11-18	108.98	108.98	105.33	106.62	249735
2022-11-21	105.75	106.63	101.14	101.25	338218
2022-11-22	100.60	102.51	98.37	102.18	288756
2022-11-23	102.50	106.11	101.67	105.51	181566
2022-11-25	105.10	106.28	102.95	105.52	115000
2022-11-28	105.02	107.18	105.02	106.37	308135
2022-11-29	106.22	106.98	103.30	103.87	376944
2022-11-30	104.45	109.38	103.49	109.05	266387
2022-12-01	109.14	111.36	106.99	108.37	259112
2022-12-02	106.78	111.14	105.21	110.90	241117
2022-12-05	109.79	110.87	100.29	102.75	443497
2022-12-06	101.80	102.49	94.66	95.69	424267
2022-12-07	95.27	98.57	95.02	98.37	262905
2022-12-08	99.37	101.00	96.91	99.10	200154
2022-12-09	98.68	101.41	97.45	99.31	217473
2022-12-12	99.02	102.96	98.85	100.44	392027
2022-12-13	104.64	106.93	97.39	100.52	378366
2022-12-14	100.01	100.24	95.57	97.22	361638
2022-12-15	95.58	97.58	93.40	95.56	442831
2022-12-16	93.75	96.03	91.43	94.63	586315
2022-12-19	93.90	93.90	91.46	92.77	257975
2022-12-20	91.71	93.41	90.80	93.19	243478
2022-12-21	93.99	97.33	92.58	96.91	353273
2022-12-22	96.61	96.61	92.16	95.80	192364
2022-12-23	95.06	95.78	92.72	95.22	206065
2022-12-27	94.52	94.52	89.74	89.89	221066
2022-12-28	90.31	90.90	88.73	90.79	172709
2022-12-29	92.36	94.07	91.58	93.29	129040
2022-12-30	92.05	94.20	91.19	93.67	260610
2023-01-03	95.00	96.69	92.83	94.08	271914
2023-01-04	94.50	95.59	92.72	94.47	199836
2023-01-05	93.51	94.68	87.85	88.10	280539
2023-01-06	87.72	88.68	85.74	85.89	464784
2023-01-09	87.00	92.95	86.07	87.83	356763
2023-01-10	88.02	101.00	87.24	98.99	598121
2023-01-11	99.00	106.98	99.00	105.22	662306
2023-01-12	105.70	105.92	101.54	102.90	448375
2023-01-13	101.94	104.54	98.77	101.79	207490
2023-01-17	101.23	106.49	100.20	106.01	209824
2023-01-18	106.87	107.00	99.30	101.11	211833
2023-01-19	99.68	101.40	98.46	100.11	236112
2023-01-20	101.61	102.12	98.89	99.90	225458
2023-01-23	100.18	101.55	98.96	100.18	206602
2023-01-24	99.98	101.11	98.83	99.40	92718
2023-01-25	98.06	98.06	96.09	96.41	105816
2023-01-26	97.97	98.57	94.51	97.23	135583
2023-01-27	97.05	101.61	96.76	100.31	197358
2023-01-30	98.75	99.72	96.20	96.26	191230
2023-01-31	96.92	99.16	96.92	98.30	208781
2023-02-01	98.30	102.69	96.52	102.25	321538
2023-02-02	103.69	111.39	103.69	111.18	511193
2023-02-03	108.08	110.95	105.44	109.29	380654
2023-02-06	108.45	108.57	104.53	105.64	388749
2023-02-07	106.43	109.16	104.95	108.72	273097
2023-02-08	107.96	111.04	105.19	105.34	220479
2023-02-09	106.23	106.74	104.34	104.95	369812
2023-02-10	103.56	105.38	101.98	104.10	369612
2023-02-13	104.46	106.93	103.35	105.55	159045
2023-02-14	104.60	107.94	103.58	107.42	220905
2023-02-15	107.30	111.55	107.30	110.41	247936
2023-02-16	108.42	114.31	107.05	111.64	455361
2023-02-17	111.91	113.37	110.22	112.73	328631
2023-02-21	110.96	110.96	106.55	108.45	406562
2023-02-22	108.71	110.44	105.74	107.79	272993
2023-02-23	109.00	110.88	105.71	107.69	617373
2023-02-24	105.32	117.88	104.95	116.66	949991
2023-02-27	118.53	120.69	117.00	120.25	367736
2023-02-28	115.15	120.93	114.96	117.68	615353
2023-03-01	117.98	119.61	116.37	118.13	223609
2023-03-02	115.88	118.95	114.62	118.40	205949
2023-03-03	118.63	119.23	114.22	118.93	583489
2023-03-06	118.61	119.10	116.13	117.43	423986
2023-03-07	117.61	119.65	116.28	117.53	433051
2023-03-08	116.98	119.30	115.15	119.00	354398
2023-03-09	119.00	121.29	114.67	115.31	624049
2023-03-10	113.98	113.98	105.08	107.27	728180
2023-03-13	106.00	113.68	103.29	111.42	657360
2023-03-14	114.22	115.12	106.18	108.46	592178
2023-03-15	106.53	111.51	105.70	110.31	317423
2023-03-16	109.00	114.75	108.30	114.71	320551
2023-03-17	115.42	115.50	111.78	112.92	385057
2023-03-20	113.29	115.24	112.67	115.05	188358
2023-03-21	116.60	119.76	115.90	118.54	298089
2023-03-22	118.77	121.20	117.22	117.89	316384
2023-03-23	118.96	122.50	117.92	119.23	319662
2023-03-24	118.64	121.55	117.57	121.21	261659
2023-03-27	122.56	123.89	119.82	121.13	190560
2023-03-28	120.73	123.10	120.27	121.14	238124
2023-03-29	122.20	126.24	121.67	122.00	436538
2023-03-30	122.88	123.89	120.96	121.78	218841
2023-03-31	122.27	124.99	121.80	124.03	509296
2023-04-03	123.24	125.65	122.98	123.23	293474
2023-04-04	124.06	126.30	122.46	125.80	268662
2023-04-05	125.78	126.53	123.87	124.68	163896
2023-04-06	124.22	125.43	123.02	124.60	177958
2023-04-10	123.74	129.51	121.85	129.33	376328
2023-04-11	129.20	135.71	129.20	132.83	379439
2023-04-12	134.25	135.38	131.65	131.88	373388
2023-04-13	133.02	135.37	130.96	134.06	368009
2023-04-14	133.33	133.34	129.41	130.77	213583
2023-04-17	131.38	134.32	130.73	133.73	247236
2023-04-18	134.23	134.23	130.44	131.89	239887
2023-04-19	131.41	136.55	131.41	136.28	284884
2023-04-20	135.58	138.04	134.24	137.47	201142
2023-04-21	137.95	140.23	136.07	139.70	294794
2023-04-24	140.00	140.00	137.79	139.28	176945
2023-04-25	138.45	138.64	134.16	134.85	172826
2023-04-26	134.78	137.11	133.69	135.40	182168
2023-04-27	135.40	135.71	129.22	134.90	300602
2023-04-28	134.25	135.80	131.29	131.40	261712
2023-05-01	130.57	133.44	130.03	133.05	245899
2023-05-02	132.56	133.23	127.10	130.35	285992
2023-05-03	130.92	133.72	130.88	133.02	294564
2023-05-04	132.05	134.45	130.37	134.04	387619
2023-05-05	130.00	130.00	121.00	124.79	749565
2023-05-08	124.00	128.13	121.50	127.51	335378
2023-05-09	126.98	126.98	123.81	124.54	206388
2023-05-10	126.62	130.56	126.25	127.93	344228
2023-05-11	127.40	129.66	126.25	128.76	231732
2023-05-12	128.71	128.71	125.09	126.24	181355
2023-05-15	126.69	131.05	124.95	130.95	230228
2023-05-16	130.56	130.56	125.32	125.43	234947
2023-05-17	125.88	127.36	124.40	126.21	209731
2023-05-18	126.21	130.10	125.29	129.53	258359
2023-05-19	130.87	132.92	127.02	128.12	240393
2023-05-22	127.97	131.12	127.97	130.04	215050
2023-05-23	129.95	131.87	124.76	126.40	285055
2023-05-24	125.53	126.12	122.12	124.01	238454
2023-05-25	123.91	123.91	117.57	120.94	305521
2023-05-26	121.34	124.80	118.71	119.30	178028
2023-05-30	120.40	122.21	120.40	121.68	153581
2023-05-31	118.64	119.84	112.10	114.27	611070
2023-06-01	114.15	114.75	103.97	110.35	950587
2023-06-02	111.45	112.61	104.10	105.66	712209
2023-06-05	105.00	107.34	104.72	105.21	303500
2023-06-06	104.39	106.26	93.54	102.98	1668400
2023-06-07	103.50	106.86	101.19	101.94	990579
2023-06-08	101.31	102.76	100.22	101.46	566116
2023-06-09	101.69	104.65	100.75	102.42	545452
2023-06-12	101.97	105.89	101.97	104.25	582399
2023-06-13	104.20	104.79	101.27	101.41	462134
2023-06-14	101.52	104.98	101.38	102.55	448426
2023-06-15	102.41	104.96	100.29	103.72	384416
2023-06-16	105.53	105.53	100.14	101.55	733630
2023-06-20	100.70	102.27	99.74	100.02	378502
2023-06-21	99.75	101.95	98.00	98.46	338856
2023-06-22	98.56	102.24	97.81	101.17	458271
2023-06-23	100.21	101.33	98.83	98.91	344587
2023-06-26	98.68	101.08	97.00	97.40	326423
2023-06-27	97.58	97.93	95.44	96.56	358087
2023-06-28	96.74	101.12	94.11	100.87	426293
2023-06-29	100.24	103.65	99.01	103.59	330049
2023-06-30	104.71	105.28	102.79	104.32	290018
2023-07-03	104.27	104.60	102.64	104.04	103494
2023-07-05	103.20	103.73	100.15	102.42	231719
2023-07-06	101.67	102.49	99.15	100.78	305311
2023-07-07	100.72	102.46	99.92	100.61	207567
2023-07-10	100.34	105.62	100.34	103.75	275715
2023-07-11	104.21	104.23	99.47	102.07	358037
2023-07-12	103.14	103.74	101.40	101.41	207882
2023-07-13	101.69	102.27	98.77	98.88	422003
2023-07-14	98.02	100.86	96.50	100.54	527685
2023-07-17	100.32	101.66	98.00	99.93	492185
2023-07-18	99.81	101.61	98.22	101.13	409972
2023-07-19	102.98	104.28	100.29	102.43	277643
2023-07-20	102.29	102.67	99.56	99.91	338317
2023-07-21	100.59	103.72	99.67	103.72	278084
2023-07-24	103.56	105.98	102.34	104.00	301864
2023-07-25	102.86	104.52	102.13	104.16	548694
2023-07-26	103.77	105.37	102.51	103.62	292474
2023-07-27	104.92	104.99	100.07	101.13	262850
2023-07-28	102.46	103.63	101.22	103.20	219097
2023-07-31	102.97	105.16	102.74	105.06	328988
2023-08-01	104.64	105.24	103.30	103.85	348189
2023-08-02	101.81	101.81	99.14	101.25	335932
2023-08-03	100.17	101.39	97.46	97.50	416469
2023-08-04	109.48	119.37	109.48	115.30	1360155
2023-08-07	115.73	116.43	108.89	111.31	524852
2023-08-08	110.60	113.25	109.66	112.08	340334
2023-08-09	111.29	114.00	110.75	113.02	363636
2023-08-10	113.64	116.56	113.32	114.44	410312
2023-08-11	113.48	117.04	113.23	116.39	167625
2023-08-14	115.53	116.86	113.77	116.28	341229
2023-08-15	116.18	116.79	113.52	114.14	270368
2023-08-16	113.57	114.92	108.14	108.29	358507
2023-08-17	108.22	109.43	105.38	106.08	291481
2023-08-18	105.14	110.21	105.09	110.05	331936
2023-08-21	109.65	110.62	107.46	107.48	186770
2023-08-22	107.71	108.84	105.42	107.05	154886
2023-08-23	107.18	109.03	106.64	108.50	158797
2023-08-24	108.10	108.10	104.90	105.92	222983
2023-08-25	106.27	106.98	103.61	104.32	162959
2023-08-28	104.03	104.61	100.56	100.90	340568
2023-08-29	100.92	105.45	100.56	105.10	213272
2023-08-30	105.10	108.10	105.02	107.28	323912
2023-08-31	107.30	107.83	103.33	103.37	387072
2023-09-01	103.65	104.37	101.50	102.42	180742
2023-09-05	101.30	101.84	98.73	99.56	337700
2023-09-06	99.82	99.82	97.40	98.77	272216
2023-09-07	98.57	99.25	95.70	97.63	308414
2023-09-08	97.63	97.73	96.21	96.27	258658
2023-09-11	100.17	100.17	99.87	100.17	38027
2023-09-12	98.00	100.00	94.95	96.32	365886
2023-09-13	96.23	98.72	94.42	96.50	558640
2023-09-14	96.78	97.55	94.00	94.20	414884
2023-09-15	94.54	94.58	90.35	90.53	455858
2023-09-18	89.94	93.27	89.34	93.13	352321
2023-09-19	92.77	93.66	92.02	93.51	256537
2023-09-20	94.18	94.18	89.17	89.37	320226
2023-09-21	88.14	88.57	86.24	87.30	401337
2023-09-22	87.45	87.99	84.73	85.50	397612
2023-09-25	85.99	85.99	82.51	84.97	393059
2023-09-26	84.50	85.41	82.65	84.96	304711
2023-09-27	85.42	91.41	85.02	91.25	674519
2023-09-28	90.78	97.79	90.78	96.08	916075
2023-09-29	97.08	97.90	93.92	94.26	478643
2023-10-02	92.99	95.21	91.57	92.10	523852
2023-10-03	91.25	91.32	88.16	88.28	479640
2023-10-04	88.90	89.22	83.87	86.13	358514
2023-10-05	86.68	87.61	81.81	83.78	317062
2023-10-06	82.07	84.09	81.59	83.87	231644
2023-10-09	82.89	84.35	80.82	82.86	176525
2023-10-10	83.00	88.17	82.86	86.75	259996
2023-10-11	85.75	86.75	82.26	83.88	355794
2023-10-12	83.02	83.02	79.36	80.81	337148
2023-10-13	79.74	83.81	79.61	83.50	321008
2023-10-16	84.64	85.25	82.61	84.36	333174
2023-10-17	82.91	86.65	82.91	84.90	244305
2023-10-18	84.37	86.63	83.73	83.84	210142
2023-10-19	83.57	83.70	80.79	81.95	320355
2023-10-20	81.72	84.02	79.19	82.17	463057
2023-10-23	81.72	82.33	80.23	80.36	335072
2023-10-24	80.83	82.09	78.97	80.28	428039
2023-10-25	79.22	79.81	75.24	75.44	375330
2023-10-26	75.19	75.51	72.42	73.15	260381
2023-10-27	74.24	78.26	74.24	78.19	569174
2023-10-30	79.88	79.88	75.99	76.82	380518
2023-10-31	77.50	79.15	77.20	78.52	232863
2023-11-01	78.16	79.31	77.46	78.92	223834
2023-11-02	79.61	84.29	78.60	79.16	654791
2023-11-03	78.55	85.00	78.55	83.28	908326
2023-11-06	83.05	83.93	80.55	80.98	344412
2023-11-07	80.71	83.28	80.45	82.50	297693
2023-11-08	82.28	82.28	76.71	76.98	401068
2023-11-09	77.00	77.00	72.30	72.65	651473
2023-11-10	72.55	73.27	70.24	72.43	497033
2023-11-13	72.94	76.92	71.58	75.33	542931
2023-11-14	78.42	81.06	78.33	80.34	321222
2023-11-15	80.30	82.66	80.17	81.60	296923
2023-11-16	82.00	82.99	80.52	81.00	342454
2023-11-17	81.76	82.72	78.85	81.46	298922
2023-11-20	81.66	85.50	80.95	83.59	440459
2023-11-21	82.46	83.63	81.34	83.25	272563
2023-11-22	84.52	87.24	84.23	86.82	270804
2023-11-24	86.53	87.80	85.31	86.75	117377
2023-11-27	85.67	89.56	83.04	88.29	536605
2023-11-28	87.68	89.46	84.84	85.41	193592
2023-11-29	86.39	88.81	86.00	87.44	263627
2023-11-30	88.12	88.99	84.41	85.28	547626
2023-12-01	84.88	89.70	84.40	89.20	395519
2023-12-04	88.68	90.88	88.20	89.95	363442
2023-12-05	88.82	89.13	84.55	85.60	367134
2023-12-06	86.50	87.65	84.84	84.95	190147
2023-12-07	85.10	87.80	84.72	86.87	269706
2023-12-08	86.38	89.58	85.43	89.16	339948
2023-12-11	90.51	90.63	87.62	89.10	302827
2023-12-12	90.11	94.65	89.77	93.29	357650
2023-12-13	93.29	99.21	92.65	96.70	305772
2023-12-14	99.07	105.88	96.85	102.62	693281
2023-12-15	103.41	104.25	99.47	101.01	777813
2023-12-18	101.60	101.70	99.66	100.69	279081
2023-12-19	102.41	105.17	100.55	104.85	342016
2023-12-20	104.63	108.27	104.49	105.48	746138
2023-12-21	106.77	108.73	106.23	106.85	305144
2023-12-22	107.69	108.72	106.33	107.08	237399
2023-12-26	107.48	107.48	105.83	106.83	228446
2023-12-27	107.57	109.15	106.04	109.01	253304
2023-12-28	108.56	110.48	107.14	108.84	139313
2023-12-29	108.43	109.98	106.94	107.04	209995
2024-01-02	105.52	107.24	100.13	101.34	418750
2024-01-03	99.82	101.77	97.50	101.03	407339
2024-01-04	101.18	106.35	100.01	100.25	267664
2024-01-05	98.64	106.04	98.32	105.25	306442
2024-01-08	107.00	118.65	107.00	112.91	624711
2024-01-09	111.20	112.85	109.17	111.73	465570
2024-01-10	111.60	114.05	110.94	112.34	261891
2024-01-11	112.31	112.50	108.42	109.30	257705
2024-01-12	110.71	111.57	108.11	110.04	306577
2024-01-16	108.68	111.23	108.10	110.39	373276
2024-01-17	107.79	110.60	107.53	110.55	367882
2024-01-18	111.00	111.63	109.09	110.60	257546
2024-01-19	111.03	111.03	108.70	109.49	285559
2024-01-22	110.47	114.86	109.26	114.75	284344
2024-01-23	116.43	117.70	114.61	117.10	353617
2024-01-24	118.50	118.74	115.86	117.16	260024
2024-01-25	119.43	119.96	116.11	118.21	270768
2024-01-26	119.09	119.09	116.07	117.47	306205
2024-01-29	117.46	121.31	117.43	121.16	240391
2024-01-30	120.49	120.49	117.27	117.98	236286
2024-01-31	117.90	121.95	117.45	119.78	352614
2024-02-01	120.54	123.87	119.88	123.61	260953
2024-02-02	121.84	121.84	117.90	119.89	290780
2024-02-05	118.53	118.83	116.75	117.02	228162
2024-02-06	117.20	119.56	115.25	119.23	350384
2024-02-07	118.78	121.00	117.55	119.89	249607
2024-02-08	119.50	121.32	118.90	121.07	200208
2024-02-09	122.00	122.22	120.10	121.38	246517
2024-02-12	121.16	122.31	119.16	119.16	327235
2024-02-13	114.28	116.49	112.42	112.87	363985
2024-02-14	113.94	115.52	111.08	114.42	364697
2024-02-15	115.25	119.59	115.25	117.64	252325
2024-02-16	116.48	117.30	114.11	114.20	213211
2024-02-20	113.05	114.11	110.73	112.17	395957
2024-02-21	111.08	113.56	110.06	111.92	227069
2024-02-22	111.92	116.56	111.10	115.07	413897
2024-02-23	110.00	110.97	104.01	105.07	1150857
2024-02-26	104.53	106.71	103.35	106.11	360333
2024-02-27	107.00	118.50	107.00	118.43	516198
2024-02-28	117.83	119.13	112.26	118.28	407064
2024-02-29	119.61	124.12	118.53	118.65	447869
2024-03-01	118.10	121.75	116.13	120.52	243423
2024-03-04	113.36	115.00	108.01	109.05	1378498
2024-03-05	108.01	108.88	105.80	107.43	2271780
2024-03-06	108.31	109.15	106.86	108.08	647561
2024-03-07	108.94	112.56	107.84	112.00	629316
2024-03-08	112.00	114.70	109.41	111.66	762837
2024-03-11	110.73	110.82	106.88	107.28	376348
2024-03-12	106.66	107.20	103.37	105.88	483982
2024-03-13	105.17	106.52	103.71	104.76	170714
2024-03-14	104.95	105.67	102.72	104.96	311739
2024-03-15	104.28	104.34	101.03	102.09	681512
2024-03-18	102.78	105.14	101.29	102.29	425598
2024-03-19	102.13	105.16	101.01	104.25	413845
2024-03-20	104.26	106.56	102.85	105.50	336761
2024-03-21	105.97	110.47	105.97	109.49	490125
2024-03-22	109.49	109.49	107.71	108.33	132314
2024-03-25	109.20	112.98	108.89	112.64	618349
2024-03-26	114.49	116.32	111.76	115.00	607391
2024-03-27	116.09	117.56	114.75	115.76	406880
2024-03-28	115.39	118.04	113.27	116.00	419331
2024-04-01	115.72	116.33	113.58	115.55	290872
2024-04-02	112.99	112.99	107.36	109.25	919923
2024-04-03	107.93	110.24	106.57	107.50	1008823
2024-04-04	109.28	111.42	106.20	107.31	887983
2024-04-05	106.74	112.78	106.58	111.76	892508
2024-04-08	112.80	114.53	110.00	113.04	244877
2024-04-09	113.71	115.57	112.37	113.19	235306
2024-04-10	109.14	114.94	109.14	114.74	495574
2024-04-11	115.92	116.56	113.20	114.84	225591
2024-04-12	114.25	114.33	110.76	113.12	209414
2024-04-15	112.88	113.96	108.70	109.48	338196
2024-04-16	108.70	110.41	108.00	109.85	179413
2024-04-17	110.41	113.04	108.84	111.49	260454
2024-04-18	111.95	114.47	109.86	112.12	261500
2024-04-19	111.55	114.63	110.39	112.09	264422
2024-04-22	112.51	114.44	110.80	113.62	301248
2024-04-23	114.47	116.42	112.83	116.34	203258
2024-04-24	116.52	118.43	115.23	116.43	330725
2024-04-25	114.42	114.42	110.93	111.27	412936
2024-04-26	110.98	112.74	109.49	111.91	427515
2024-04-29	112.30	112.58	108.27	108.64	358682
2024-04-30	107.35	110.15	107.35	109.58	286428
2024-05-01	110.02	113.20	108.78	111.74	491793
2024-05-02	112.22	112.22	108.56	110.88	588437
2024-05-03	108.91	113.00	102.55	102.68	887487
2024-05-06	102.84	107.85	102.80	106.83	565740
2024-05-07	106.55	106.98	104.18	106.22	488051
2024-05-08	105.34	105.34	98.53	98.76	601028
2024-05-09	98.39	101.12	98.39	99.88	267097
2024-05-10	100.83	101.79	96.31	99.01	376591
2024-05-13	100.26	101.54	97.77	98.87	260639
2024-05-14	100.18	100.77	98.30	99.41	423939
2024-05-15	101.51	101.65	99.00	100.59	250847
2024-05-16	100.72	101.56	98.59	98.70	173287
2024-05-17	98.88	98.88	90.64	94.83	830766
2024-05-20	94.33	94.97	90.89	92.61	371580
2024-05-21	92.39	93.29	91.30	91.50	257710
2024-05-22	91.09	91.78	89.98	90.59	314502
2024-05-23	91.07	91.07	86.40	88.04	509443
2024-05-24	88.10	90.36	87.02	88.94	279641
2024-05-28	90.12	90.32	86.96	87.77	281669
2024-05-29	86.35	87.42	85.09	86.75	264185
2024-05-30	87.13	88.48	86.09	88.13	498879
2024-05-31	89.41	89.86	86.60	88.21	243472
2024-06-03	88.91	89.12	83.85	84.07	351647
2024-06-04	83.52	85.71	82.60	85.18	377378
2024-06-05	85.98	91.51	84.80	90.51	468499
2024-06-06	91.21	98.32	91.04	97.85	789182
2024-06-07	96.38	97.45	94.64	95.66	486027
2024-06-10	94.68	96.46	93.29	95.13	298614
2024-06-11	94.04	94.95	92.01	92.71	497612
2024-06-12	94.80	97.04	91.28	92.50	430571
2024-06-13	91.59	92.87	90.55	92.80	252531
2024-06-14	92.37	94.36	91.10	94.33	235227
2024-06-17	93.91	96.12	92.45	95.75	208888
2024-06-18	95.26	102.07	93.54	98.16	424217
2024-06-20	99.75	107.04	99.75	105.37	643872
2024-06-21	105.28	105.64	101.46	103.02	981692
2024-06-24	102.34	105.35	100.10	101.84	283561
2024-06-25	101.85	102.08	100.00	101.66	185727
2024-06-26	100.84	103.77	100.84	102.85	218225
2024-06-27	102.54	104.54	102.54	104.38	110614
2024-06-28	104.86	108.33	104.11	107.64	655152
2024-07-01	107.50	109.50	104.50	106.45	305191
2024-07-02	105.65	106.99	98.11	98.61	514671
2024-07-03	98.61	99.13	90.93	96.76	480248
2024-07-05	96.06	101.66	94.98	99.51	331431
2024-07-08	100.33	102.12	95.86	95.90	288549
2024-07-09	95.95	96.88	94.07	95.37	214222
2024-07-10	96.73	96.73	92.18	94.80	257192
2024-07-11	95.60	100.04	95.26	97.29	249361
2024-07-12	98.21	99.75	95.94	96.19	160673
2024-07-15	97.01	98.95	95.71	98.60	322629
2024-07-16	99.59	105.57	99.59	104.96	420937
2024-07-17	103.55	105.73	100.22	101.19	291752
2024-07-18	101.36	104.30	97.29	98.51	231107
2024-07-19	99.29	99.63	96.17	98.97	199725
2024-07-22	99.32	100.70	97.35	99.02	168662
2024-07-23	98.26	102.50	98.01	100.15	217633
2024-07-24	99.00	100.31	96.59	97.36	211041
2024-07-25	96.96	99.02	94.74	94.93	228184
2024-07-26	95.54	95.54	86.77	88.34	753161
2024-07-29	89.14	91.29	87.52	88.57	494912
2024-07-30	88.58	91.66	87.35	89.10	401107
2024-07-31	89.67	89.74	85.81	86.25	429894
2024-08-01	86.33	87.05	83.63	84.22	886511
2024-08-02	75.19	79.41	71.53	73.88	1772462
2024-08-05	70.93	71.70	65.55	70.77	905173
2024-08-06	71.81	73.64	68.07	72.83	681099
2024-08-07	73.17	75.00	68.12	68.50	380780
2024-08-08	69.13	70.92	68.07	70.86	333868
2024-08-09	70.34	72.32	69.37	70.99	436211
2024-08-12	71.07	71.07	64.54	64.64	544863
2024-08-13	65.16	68.77	64.35	66.48	1007194
2024-08-14	66.74	68.25	66.21	66.49	701235
2024-08-15	68.68	69.78	65.55	66.62	652032
2024-08-16	66.30	67.16	64.88	65.48	421152
2024-08-19	65.38	70.00	63.65	69.68	579217
2024-08-20	69.50	70.70	68.23	69.93	776351
2024-08-21	70.28	70.89	67.99	70.67	372975
2024-08-22	71.44	71.63	68.78	69.84	276973
2024-08-23	70.84	72.11	69.55	70.01	322147
2024-08-26	70.25	70.25	68.59	69.81	481501
2024-08-27	69.89	69.89	67.72	67.95	521083
2024-08-28	67.31	69.12	66.93	68.56	215171
2024-08-29	69.55	78.92	69.05	72.42	772912
2024-08-30	72.40	73.41	70.27	70.88	510678
2024-09-03	69.97	71.33	67.38	68.00	461502
2024-09-04	67.69	71.76	66.09	68.98	664966
2024-09-05	68.98	69.00	60.88	65.21	1092982
2024-09-06	65.33	67.45	61.94	67.20	766606
2024-09-09	67.44	70.77	67.31	69.98	873142
2024-09-10	70.47	73.07	68.58	72.41	525458
2024-09-11	72.24	74.99	71.18	74.83	365008
2024-09-12	75.30	76.06	74.33	74.76	371233
2024-09-13	75.61	77.96	75.24	76.61	227727
2024-09-16	77.20	77.94	73.60	73.70	308435
2024-09-17	74.33	75.35	70.81	71.51	354888
2024-09-18	71.03	75.06	70.51	71.03	457864
2024-09-19	73.67	74.85	72.44	73.08	367631
2024-09-20	72.73	73.59	69.69	70.00	580867
2024-09-23	70.03	71.51	69.52	70.05	475888
2024-09-24	70.35	71.35	69.86	70.30	354197
2024-09-25	71.12	73.93	70.91	72.69	534262
2024-09-26	74.68	74.96	71.42	71.63	324057
2024-09-27	73.24	73.68	71.91	72.87	421323
2024-09-30	72.54	75.00	72.23	74.24	339847
2024-10-01	73.57	73.57	68.98	71.58	534350
2024-10-02	70.80	71.49	69.00	71.03	328506
2024-10-03	70.74	70.74	65.64	66.28	592683
2024-10-04	65.92	66.85	61.36	62.71	894886
2024-10-07	62.57	62.97	60.09	60.36	807011
2024-10-08	60.53	62.03	59.26	60.19	543122
2024-10-09	60.63	61.46	58.35	58.67	487248
2024-10-10	58.15	58.44	56.50	57.38	431726
2024-10-11	57.36	58.52	56.70	57.07	600241
2024-10-14	57.27	58.98	55.92	57.94	597770
2024-10-15	57.82	60.38	57.43	60.13	590585
2024-10-16	60.40	62.69	60.37	61.77	659585
2024-10-17	62.50	64.05	62.20	62.49	618889
2024-10-18	62.60	63.35	61.20	62.67	347282
2024-10-21	62.29	62.55	60.69	62.10	667298
2024-10-22	70.11	76.27	69.16	75.59	2717034
2024-10-23	76.17	76.41	72.47	74.36	757822
2024-10-24	74.48	78.38	74.48	78.12	790438
2024-10-25	78.12	78.29	75.51	75.68	483360
2024-10-28	76.42	77.81	75.12	76.30	422542
2024-10-29	75.88	77.92	75.31	77.00	273267
2024-10-30	76.76	78.53	75.14	75.77	810817
2024-10-31	68.00	75.83	67.92	72.44	1317079
2024-11-01	73.75	77.80	72.86	75.04	706802
2024-11-04	74.21	81.75	74.16	81.44	836887
2024-11-05	80.94	88.64	79.69	86.68	1227262
2024-11-06	89.36	91.80	87.29	89.50	739233
2024-11-07	89.66	89.66	87.50	88.76	499123
2024-11-08	88.96	89.88	84.79	86.48	462472
2024-11-11	86.68	89.67	86.12	88.93	372397
2024-11-12	88.24	90.19	86.50	87.20	334425
2024-11-13	87.93	88.74	86.05	87.13	354497
2024-11-14	86.55	86.73	83.23	83.44	277876
2024-11-15	83.51	83.71	80.20	80.45	480421
2024-11-18	80.12	81.21	76.54	76.86	630120
2024-11-19	76.09	76.96	74.96	75.47	491423
2024-11-20	75.00	75.50	72.36	73.74	558045
2024-11-21	73.92	75.15	72.62	73.90	469923
2024-11-22	73.78	75.29	71.00	73.99	420162
2024-11-25	75.15	82.50	74.31	82.32	536235
2024-11-26	82.15	82.68	80.61	82.45	359411
2024-11-27	83.13	89.10	82.55	89.02	555695
2024-11-29	89.27	89.27	85.57	86.97	155454
2024-12-02	85.90	88.08	84.53	87.90	392285
2024-12-03	85.56	86.08	82.26	86.02	352464
2024-12-04	85.44	87.40	85.39	86.80	284602
2024-12-05	86.78	87.50	81.38	81.41	313996
2024-12-06	82.45	85.64	81.10	85.18	291023
2024-12-09	86.21	86.58	81.87	82.79	307643
2024-12-10	84.70	87.95	82.12	86.90	269721
2024-12-11	88.40	92.38	87.45	89.93	303815
2024-12-12	89.51	91.32	88.04	88.13	212298
2024-12-13	87.89	89.76	86.07	86.43	320360
2024-12-16	86.47	90.97	84.50	90.36	345293
2024-12-17	89.50	91.60	88.60	91.45	270262
2024-12-18	92.33	92.33	85.24	85.95	400956
2024-12-19	86.50	88.67	84.17	87.66	388308
2024-12-20	85.29	91.22	85.29	90.39	518055
2024-12-23	89.72	89.72	87.15	88.66	227850
2024-12-24	88.95	89.50	87.26	89.37	122331
2024-12-26	88.02	91.02	88.02	89.99	197999
2024-12-27	88.69	89.99	86.69	88.80	176606
2024-12-30	88.46	88.70	86.19	86.92	216021
2024-12-31	88.12	90.42	87.73	90.17	215786
2025-01-02	90.52	91.95	86.55	89.44	187133
2025-01-03	89.91	91.33	88.12	90.82	140841
2025-01-06	91.28	94.77	91.21	92.30	325946
2025-01-07	92.84	94.36	90.00	90.57	224205
2025-01-08	90.53	93.96	88.72	93.00	413625
2025-01-10	90.26	98.53	89.05	97.70	854826
2025-01-13	97.47	97.50	86.99	94.59	624133
2025-01-14	96.51	101.23	94.76	99.01	845527
2025-01-15	100.00	103.52	98.10	103.16	744565
2025-01-16	104.14	107.32	101.93	106.99	534566
2025-01-17	108.99	108.99	105.74	108.33	456640
2025-01-21	109.88	110.88	106.93	108.71	287267
2025-01-22	107.64	111.50	106.41	110.79	471329
2025-01-23	110.69	113.27	109.00	111.01	431985
2025-01-24	110.32	112.31	108.63	110.65	337221
2025-01-27	109.44	112.43	109.44	111.34	315271
2025-01-28	110.79	113.64	108.35	112.02	343470
2025-01-29	112.00	112.85	109.96	110.34	364720
2025-01-30	110.92	113.00	106.03	107.74	429475
2025-01-31	108.15	109.81	106.89	108.85	380035
2025-02-03	105.66	112.78	104.97	108.88	483983
2025-02-04	109.01	111.84	109.01	110.85	365699
2025-02-05	110.90	112.20	108.81	111.12	264923
2025-02-06	111.25	112.19	108.06	108.55	407061
2025-02-07	107.43	112.09	107.43	110.00	405802
2025-02-10	110.75	111.20	108.52	109.50	401732
2025-02-11	108.08	109.38	106.88	106.89	262525
2025-02-12	104.81	112.09	104.81	111.17	405988
2025-02-13	112.17	112.76	110.26	112.19	357822
2025-02-14	112.76	112.95	111.46	112.11	223305
2025-02-18	112.39	113.50	110.63	112.41	270328
2025-02-19	110.88	114.47	110.88	113.04	458966
2025-02-20	112.45	113.19	111.05	112.67	419955
2025-02-21	118.64	128.52	116.25	119.44	1775676
2025-02-24	118.10	122.29	115.38	118.88	789814
2025-02-25	118.98	119.30	110.60	113.91	799027
2025-02-26	114.23	118.04	108.47	109.42	573292
2025-02-27	109.72	111.00	106.37	106.57	339167
2025-02-28	104.71	110.32	104.71	110.16	538953
2025-03-03	109.39	111.47	106.18	109.10	817514
2025-03-04	106.69	109.25	104.86	107.29	494940
2025-03-05	106.42	107.71	104.57	107.68	413343
2025-03-06	105.16	106.98	101.07	101.39	388701
2025-03-07	101.29	102.24	96.21	101.75	452411
2025-03-10	100.66	100.66	95.50	98.00	502784
2025-03-11	98.74	105.08	98.70	103.91	602453
2025-03-12	106.00	106.00	101.30	101.69	468745
2025-03-13	101.14	102.59	97.02	97.77	260902
2025-03-14	99.28	101.07	98.84	100.67	326875
2025-03-17	103.89	106.03	99.02	103.70	332355
2025-03-18	102.33	103.17	100.32	101.66	216047
2025-03-19	101.80	106.90	101.52	103.11	497985
2025-03-20	101.88	105.00	101.88	104.34	268746
2025-03-21	102.50	104.55	100.21	104.49	401195
2025-03-24	106.42	106.42	104.38	105.86	234584
2025-03-25	106.40	110.42	105.74	106.60	305268
2025-03-26	106.51	106.88	103.58	104.96	202698
2025-03-27	104.38	106.76	104.13	106.11	192439
2025-03-28	105.97	106.21	103.37	105.00	233598
2025-03-31	103.72	104.88	101.81	104.68	281481
2025-04-01	104.16	107.30	101.02	106.88	504901
2025-04-02	104.58	109.34	103.41	108.33	341289
2025-04-03	103.44	106.92	101.57	105.92	601791
2025-04-04	101.65	102.95	96.66	100.34	405548
2025-04-07	100.25	104.63	92.52	100.17	546920
2025-04-08	102.45	105.09	95.64	96.84	359264
2025-04-09	95.06	105.28	93.66	103.45	681251
2025-04-10	99.95	100.64	95.74	98.79	375294
2025-04-11	98.54	102.44	95.95	102.09	487743
2025-04-14	102.77	103.38	99.75	103.20	349106
2025-04-15	103.39	104.12	100.41	100.75	294233
2025-04-16	99.91	101.65	98.41	99.95	260911
2025-04-17	99.49	102.80	99.49	100.96	256805
2025-04-21	99.60	100.08	97.16	98.63	292365
2025-04-22	100.35	101.74	97.36	99.48	385519
2025-04-23	103.48	107.51	101.00	102.64	298555
2025-04-24	103.92	106.02	103.34	104.78	236053
2025-04-25	104.20	106.06	103.16	105.99	203449
2025-04-28	105.86	107.40	104.53	106.64	331907
2025-04-29	106.42	107.36	104.89	106.64	253451
2025-04-30	106.47	107.76	105.00	106.89	488724
2025-05-01	107.69	110.39	105.62	108.59	622736
2025-05-02	119.75	133.20	119.08	131.12	2131889
2025-05-05	128.76	137.49	128.76	135.76	1269240
2025-05-06	134.09	135.85	131.81	135.18	805862
2025-05-07	135.43	137.91	134.82	136.19	612609
2025-05-08	137.03	140.73	136.40	137.00	470700
2025-05-09	138.08	139.53	136.89	137.70	493161
2025-05-12	139.30	141.39	137.36	137.80	579343
2025-05-13	138.11	140.86	137.90	139.78	389043
2025-05-14	139.78	142.27	139.28	140.46	652517
2025-05-15	141.24	142.37	138.00	141.04	534799
2025-05-16	141.04	142.68	140.09	141.00	664252
2025-05-19	139.93	142.30	137.60	141.78	663035
2025-05-20	141.00	142.06	140.45	141.21	577028
2025-05-21	140.00	142.99	139.02	139.87	718030
2025-05-22	140.38	143.36	139.35	142.44	412633
2025-05-23	140.84	144.25	139.07	142.69	346959
2025-05-27	144.48	146.58	143.87	146.37	263476
2025-05-28	145.36	145.54	137.98	141.37	648611
2025-05-29	142.79	143.39	140.32	142.24	757144
2025-05-30	142.23	142.32	139.51	140.50	787545
2025-06-02	140.21	141.22	138.18	140.65	726192
2025-06-03	141.01	146.90	140.64	144.98	602391
2025-06-04	145.04	146.12	143.27	143.83	459984
2025-06-05	144.04	146.55	143.06	145.23	446351
2025-06-06	146.85	147.46	145.05	146.68	353327
2025-06-09	146.59	147.96	144.86	147.48	491538
2025-06-10	147.98	150.00	147.14	148.53	402263
2025-06-11	148.38	149.49	147.34	147.38	487501
2025-06-12	146.76	147.38	144.47	145.48	432838
2025-06-13	142.67	146.56	141.90	143.85	315736
2025-06-16	145.26	145.75	141.63	144.81	352978
2025-06-17	143.52	146.90	141.19	144.95	443045
2025-06-18	145.01	146.80	143.47	145.53	279123
2025-06-20	145.69	146.48	144.43	145.74	373252
2025-06-23	145.89	151.01	145.42	150.95	472446
2025-06-24	151.16	154.51	147.35	153.65	469338
2025-06-25	153.23	154.28	150.98	151.47	325675
2025-06-26	152.66	153.16	150.59	152.69	242343
2025-06-27	152.69	154.93	151.22	154.71	548725
2025-06-30	154.78	157.13	152.74	153.96	337598
2025-07-01	152.47	153.32	145.63	145.95	475108
2025-07-02	145.41	146.89	141.79	142.78	630301
2025-07-03	142.90	143.75	138.04	142.47	206877
2025-07-07	142.65	143.83	138.81	139.22	481304
2025-07-08	139.05	139.99	133.78	134.63	835651
2025-07-09	135.74	135.95	129.48	132.88	767268
2025-07-10	132.80	136.86	131.59	134.71	459776
2025-07-11	134.71	137.39	133.18	135.94	562298

Explore More About IRTC

Coins representing dividend payouts and trends

IRTC Dividend History

Discover iRhythm Technologies 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

IRTC Stock Split History

Discover iRhythm Technologies 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

IRTC Historical Prices

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

Web Analytics