KEYS Historical Prices

Summary

Key Stock Metrics

119.72

(August 7, 2024)

52-Week Low

186.20

(February 19, 2025)

52-Week High

209.08

(December 30, 2021)

All-Time High

149.94

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-11-03	30.61	31.89	30.38	31.15	9243881
2014-11-04	30.75	30.83	30.08	30.16	6483846
2014-11-05	30.67	31.00	30.00	30.18	3958253
2014-11-06	30.20	30.46	29.88	30.05	2991591
2014-11-07	29.49	30.39	29.01	29.76	9563298
2014-11-10	29.03	30.23	28.56	29.78	5114209
2014-11-11	29.42	30.73	29.06	30.04	4535899
2014-11-12	30.40	31.23	30.00	30.83	4852125
2014-11-13	30.74	31.30	30.14	30.27	701358
2014-11-14	30.29	30.91	30.22	30.70	1481271
2014-11-17	30.70	31.42	30.55	31.05	2389024
2014-11-18	30.59	31.14	30.21	31.00	3007685
2014-11-19	30.72	31.14	30.59	30.97	3013016
2014-11-20	30.77	31.50	30.65	31.41	2157563
2014-11-21	31.65	32.50	31.45	32.30	4703593
2014-11-24	32.88	33.04	32.34	33.00	2402554
2014-11-25	32.97	33.11	32.58	32.85	1798681
2014-11-26	33.00	34.98	33.00	34.20	1583374
2014-11-28	33.94	35.38	33.88	35.20	425327
2014-12-01	35.01	35.18	34.76	34.90	1484316
2014-12-02	34.73	34.94	34.30	34.78	1788961
2014-12-03	34.51	34.65	34.25	34.31	1150905
2014-12-04	33.89	34.30	33.71	34.14	1352422
2014-12-05	34.24	34.48	34.00	34.10	762054
2014-12-08	34.10	34.34	34.00	34.19	956916
2014-12-09	33.20	34.24	33.20	33.75	988773
2014-12-10	33.87	33.98	33.40	33.47	1442594
2014-12-11	33.50	33.89	33.45	33.49	598964
2014-12-12	33.48	33.60	32.58	32.86	1175374
2014-12-15	32.91	33.37	32.74	32.88	969223
2014-12-16	32.52	33.33	32.50	32.89	1882724
2014-12-17	32.82	34.21	32.39	33.83	1027747
2014-12-18	34.00	34.47	33.42	34.11	880624
2014-12-19	34.11	34.57	33.58	33.98	1859998
2014-12-22	33.90	34.19	33.83	33.94	741316
2014-12-23	33.93	34.20	33.54	33.63	734840
2014-12-24	33.65	34.38	33.51	33.80	1505693
2014-12-26	33.94	34.00	33.55	33.73	460349
2014-12-29	33.57	34.05	32.74	33.91	474322
2014-12-30	33.80	34.29	33.68	33.88	383917
2014-12-31	33.87	34.17	33.64	33.77	329859
2015-01-02	33.81	34.09	33.13	33.42	813127
2015-01-05	33.05	33.60	33.05	33.54	732165
2015-01-06	33.65	33.86	33.50	33.61	1495968
2015-01-07	33.67	34.43	33.67	33.88	2022059
2015-01-08	34.00	34.39	33.82	34.12	1429574
2015-01-09	34.04	34.24	33.77	33.96	712792
2015-01-12	33.90	34.58	33.90	34.46	901800
2015-01-13	34.44	34.90	34.11	34.69	816987
2015-01-14	34.29	34.94	34.17	34.93	500019
2015-01-15	34.92	34.99	34.20	34.47	954349
2015-01-16	34.26	35.00	34.22	34.96	1271472
2015-01-20	34.68	35.20	34.45	34.92	1031214
2015-01-21	34.66	35.90	34.52	35.74	1616285
2015-01-22	35.67	36.33	35.38	35.78	1527423
2015-01-23	35.73	35.78	34.58	34.87	1305736
2015-01-26	34.76	34.91	34.02	34.33	1292406
2015-01-27	34.08	34.23	33.65	33.73	781644
2015-01-28	33.76	34.00	33.25	33.34	969360
2015-01-29	33.48	33.73	33.25	33.68	800872
2015-01-30	33.40	33.59	33.12	33.39	765978
2015-02-02	33.44	34.38	33.37	34.33	619245
2015-02-03	34.32	34.74	33.95	34.05	694745
2015-02-04	34.05	34.29	33.72	34.21	712260
2015-02-05	34.19	34.78	33.95	34.61	286118
2015-02-06	34.57	35.08	34.36	35.08	768276
2015-02-09	35.00	35.50	34.81	34.97	1708759
2015-02-10	35.07	35.80	34.92	35.76	744889
2015-02-11	35.75	35.79	35.34	35.57	738807
2015-02-12	35.80	36.30	35.57	36.22	679638
2015-02-13	36.15	36.61	36.14	36.49	437434
2015-02-17	36.50	36.76	36.33	36.52	974749
2015-02-18	36.36	36.59	35.92	36.50	861942
2015-02-19	36.38	37.41	35.85	37.31	716519
2015-02-20	37.09	37.60	35.78	37.30	1032411
2015-02-23	37.16	37.16	36.40	36.69	1614154
2015-02-24	36.67	37.93	36.64	37.59	485674
2015-02-25	37.64	37.65	37.08	37.30	279165
2015-02-26	37.26	37.69	37.05	37.44	245494
2015-02-27	37.33	37.69	37.06	37.54	549243
2015-03-02	37.08	38.10	36.89	37.88	470069
2015-03-03	37.75	37.96	37.41	37.53	465257
2015-03-04	37.38	37.76	37.00	37.68	617572
2015-03-05	37.59	37.69	37.27	37.34	420106
2015-03-06	37.19	37.77	36.98	37.13	447523
2015-03-09	37.17	37.58	37.04	37.39	443799
2015-03-10	37.09	37.42	36.75	36.77	787996
2015-03-11	36.73	37.33	36.57	37.24	563986
2015-03-12	37.22	37.44	37.02	37.33	360782
2015-03-13	37.18	37.44	36.78	37.25	235420
2015-03-16	37.33	37.98	37.21	37.94	446995
2015-03-17	37.77	38.27	37.62	38.19	509059
2015-03-18	38.03	38.98	38.00	38.72	493121
2015-03-19	38.43	38.80	38.26	38.72	281803
2015-03-20	38.75	38.99	38.37	38.74	1337741
2015-03-23	38.67	38.99	38.50	38.89	470808
2015-03-24	38.94	38.99	38.30	38.68	569447
2015-03-25	38.63	38.78	37.21	37.26	441840
2015-03-26	37.09	37.25	36.60	36.72	479507
2015-03-27	36.73	36.73	36.22	36.27	413528
2015-03-30	36.36	36.70	36.05	36.12	630743
2015-03-31	36.09	37.32	35.94	37.15	809102
2015-04-01	37.18	37.48	36.43	36.61	593701
2015-04-02	36.73	37.47	36.62	36.79	395303
2015-04-06	36.70	36.89	36.45	36.73	933511
2015-04-07	36.68	36.88	36.29	36.38	556471
2015-04-08	36.52	36.72	36.34	36.49	497850
2015-04-09	36.40	37.24	36.40	37.18	336832
2015-04-10	37.17	37.39	36.75	37.05	505049
2015-04-13	36.98	37.45	36.58	36.59	228258
2015-04-14	36.46	36.76	36.05	36.15	351237
2015-04-15	36.25	36.54	36.11	36.19	370633
2015-04-16	36.31	36.31	36.00	36.07	389873
2015-04-17	35.93	36.12	35.28	35.36	616442
2015-04-20	35.47	36.31	35.47	36.13	594623
2015-04-21	36.18	36.36	35.79	36.21	494362
2015-04-22	36.20	36.23	35.89	36.01	486749
2015-04-23	35.75	35.75	35.36	35.44	512901
2015-04-24	35.45	35.45	34.97	34.99	444091
2015-04-27	35.02	35.23	34.15	34.34	1144725
2015-04-28	34.22	34.42	33.91	33.94	1625489
2015-04-29	33.90	33.95	33.58	33.78	1244676
2015-04-30	33.61	33.98	33.37	33.46	790119
2015-05-01	33.59	33.87	33.43	33.61	882321
2015-05-04	34.44	35.36	34.44	34.48	1342099
2015-05-05	34.48	34.81	33.98	34.00	880128
2015-05-06	34.11	34.11	33.60	33.65	587188
2015-05-07	33.71	34.09	33.70	33.91	726347
2015-05-08	34.24	34.70	34.11	34.58	597879
2015-05-11	34.59	35.11	34.52	35.02	586612
2015-05-12	34.85	34.92	34.26	34.76	670139
2015-05-13	34.90	35.63	34.80	35.25	697799
2015-05-14	35.41	35.49	35.10	35.19	584748
2015-05-15	35.31	35.45	35.15	35.33	418228
2015-05-18	35.36	36.31	35.35	36.22	905438
2015-05-19	36.20	36.28	34.61	34.99	1747414
2015-05-20	33.04	33.07	32.25	32.38	5979425
2015-05-21	32.34	33.11	32.17	33.03	2218580
2015-05-22	33.00	33.12	32.74	33.08	2249485
2015-05-26	33.01	33.15	32.34	32.61	1020681
2015-05-27	32.60	33.00	32.55	32.97	619065
2015-05-28	32.98	32.99	32.70	32.90	695987
2015-05-29	32.84	33.13	32.78	32.86	699257
2015-06-01	32.87	32.98	32.69	32.84	1046705
2015-06-02	32.69	33.11	32.63	32.97	535414
2015-06-03	33.15	33.41	32.94	33.22	837736
2015-06-04	33.06	33.30	32.77	32.88	498229
2015-06-05	32.93	33.07	32.50	32.89	514843
2015-06-08	32.92	32.98	32.65	32.77	384661
2015-06-09	32.82	33.01	32.66	32.86	721346
2015-06-10	32.89	33.20	32.79	33.11	1087170
2015-06-11	33.12	33.22	32.94	33.15	1596128
2015-06-12	33.11	33.16	32.92	33.03	454243
2015-06-15	32.79	32.92	32.35	32.62	634872
2015-06-16	32.53	32.74	32.28	32.62	472467
2015-06-17	32.68	33.11	32.66	33.01	768042
2015-06-18	32.99	33.40	32.95	33.40	701208
2015-06-19	33.49	33.49	33.16	33.29	844788
2015-06-22	33.40	33.71	33.19	33.50	898955
2015-06-23	33.55	33.55	32.76	32.89	903113
2015-06-24	32.94	33.00	32.44	32.46	622076
2015-06-25	32.53	32.73	31.96	32.16	693845
2015-06-26	32.25	32.38	31.73	32.25	3082893
2015-06-29	31.85	32.07	31.38	31.40	988176
2015-06-30	31.65	31.80	31.02	31.19	1050594
2015-07-01	31.35	31.39	30.84	31.25	1025434
2015-07-02	31.37	31.59	31.33	31.47	449653
2015-07-06	31.09	31.45	31.01	31.25	1126768
2015-07-07	31.22	31.48	30.82	31.23	1156753
2015-07-08	30.93	31.22	30.25	30.38	936235
2015-07-09	30.62	30.62	30.25	30.32	1021752
2015-07-10	30.59	30.65	30.29	30.35	707724
2015-07-13	30.53	30.84	30.42	30.74	574172
2015-07-14	30.75	30.94	30.68	30.93	463988
2015-07-15	30.90	31.16	30.50	30.51	733508
2015-07-16	30.73	31.01	30.69	30.79	2007322
2015-07-17	30.87	30.97	30.50	30.56	988452
2015-07-20	30.64	30.89	30.55	30.76	499099
2015-07-21	30.70	30.86	30.39	30.42	709907
2015-07-22	30.18	30.78	30.13	30.74	582881
2015-07-23	30.73	30.86	30.20	30.30	599445
2015-07-24	30.25	30.44	30.05	30.06	703438
2015-07-27	30.00	30.00	29.65	29.68	441984
2015-07-28	29.74	30.20	29.52	30.06	773221
2015-07-29	30.07	30.53	29.90	30.49	487508
2015-07-30	30.35	30.66	30.18	30.64	572853
2015-07-31	30.70	31.00	30.51	30.54	616121
2015-08-03	30.71	30.89	30.39	30.49	633658
2015-08-04	30.35	30.71	30.17	30.41	428593
2015-08-05	30.47	30.90	30.32	30.35	656723
2015-08-06	30.31	30.38	29.58	29.72	750055
2015-08-07	29.60	29.86	29.42	29.86	459840
2015-08-10	30.05	30.81	30.04	30.64	463550
2015-08-11	30.17	30.49	29.97	30.08	584697
2015-08-12	29.69	29.99	29.28	29.88	636685
2015-08-13	29.91	30.14	29.80	29.91	457191
2015-08-14	29.91	30.39	29.85	30.37	448229
2015-08-17	30.29	30.49	30.15	30.38	601530
2015-08-18	30.38	30.66	29.98	30.00	531508
2015-08-19	29.97	30.00	29.42	29.54	806143
2015-08-20	32.55	33.24	32.44	32.77	2895064
2015-08-21	32.32	33.29	32.31	32.35	1276544
2015-08-24	30.63	31.84	30.10	30.59	1000861
2015-08-25	31.25	31.26	30.29	30.35	928282
2015-08-26	30.98	31.16	30.19	31.06	725406
2015-08-27	31.32	31.82	31.00	31.67	665385
2015-08-28	31.57	31.95	31.31	31.92	486428
2015-08-31	31.74	32.22	31.68	32.04	689831
2015-09-01	31.37	31.68	31.17	31.25	984804
2015-09-02	31.63	31.85	31.44	31.84	542495
2015-09-03	31.93	32.73	31.93	32.61	790886
2015-09-04	32.25	32.50	31.99	32.24	500160
2015-09-08	32.56	33.14	32.31	33.09	993386
2015-09-09	33.25	33.39	32.64	32.72	758818
2015-09-10	32.68	33.06	32.47	32.97	649579
2015-09-11	32.78	32.97	32.72	32.84	273638
2015-09-14	32.84	32.84	32.39	32.83	355536
2015-09-15	32.85	33.01	32.57	32.95	361470
2015-09-16	32.92	33.61	32.81	33.55	417031
2015-09-17	33.61	34.13	33.54	33.71	508203
2015-09-18	33.34	33.68	32.72	32.83	1112165
2015-09-21	33.02	33.26	32.83	32.90	535800
2015-09-22	32.47	32.47	31.92	32.05	661085
2015-09-23	32.17	32.22	31.63	31.78	312049
2015-09-24	31.48	31.57	31.02	31.21	461572
2015-09-25	31.38	31.38	30.86	31.01	347657
2015-09-28	30.83	30.91	30.16	30.23	405926
2015-09-29	30.26	30.40	29.94	30.17	492134
2015-09-30	30.50	30.97	30.50	30.84	486979
2015-10-01	30.85	30.88	30.34	30.43	520249
2015-10-02	30.02	31.31	30.00	31.30	645750
2015-10-05	31.56	32.18	31.38	32.10	492296
2015-10-06	32.14	32.31	31.81	32.15	519437
2015-10-07	32.31	32.86	32.20	32.70	629733
2015-10-08	32.65	33.35	32.54	33.12	394235
2015-10-09	33.17	33.39	32.65	32.68	313309
2015-10-12	32.68	32.68	32.26	32.30	222480
2015-10-13	32.18	32.53	31.97	32.00	430637
2015-10-14	32.03	32.61	31.98	32.44	424233
2015-10-15	32.50	32.78	32.37	32.76	367989
2015-10-16	32.73	32.79	32.31	32.59	365251
2015-10-19	32.36	32.62	31.97	32.03	533605
2015-10-20	31.86	32.43	31.61	32.00	282345
2015-10-21	32.11	32.33	31.48	31.53	290874
2015-10-22	31.70	32.09	31.55	32.01	305438
2015-10-23	32.26	32.33	32.05	32.30	259169
2015-10-26	32.18	32.39	31.81	32.01	345587
2015-10-27	31.72	32.12	31.65	31.80	734178
2015-10-28	31.92	33.00	31.88	32.99	439027
2015-10-29	32.78	33.33	32.68	33.06	336292
2015-10-30	33.30	33.35	32.70	33.08	415594
2015-11-02	33.00	33.48	32.71	33.37	373367
2015-11-03	33.09	33.43	32.89	33.08	453212
2015-11-04	33.12	33.39	32.61	32.70	378089
2015-11-05	32.84	32.84	32.26	32.27	463201
2015-11-06	31.95	32.40	31.89	31.99	578011
2015-11-09	31.89	32.13	31.45	31.66	398872
2015-11-10	31.50	31.61	30.70	30.84	989045
2015-11-11	30.98	31.14	30.82	31.05	602953
2015-11-12	30.79	31.03	30.30	30.32	366509
2015-11-13	30.25	30.73	30.02	30.38	587574
2015-11-16	30.38	31.06	30.29	30.99	769222
2015-11-17	30.99	31.24	30.71	30.81	365160
2015-11-18	30.95	31.24	30.75	31.23	818856
2015-11-19	31.13	31.52	30.99	31.13	472663
2015-11-20	29.89	30.24	28.55	29.47	2638580
2015-11-23	29.42	30.08	29.11	30.08	971461
2015-11-24	29.94	30.58	29.85	30.57	930188
2015-11-25	30.51	30.65	30.08	30.60	624608
2015-11-27	30.59	30.88	30.59	30.80	283648
2015-11-30	30.79	30.93	30.70	30.81	649817
2015-12-01	30.70	30.79	29.91	29.99	702001
2015-12-02	29.81	30.02	29.72	29.80	805744
2015-12-03	29.96	29.99	28.84	29.05	857269
2015-12-04	28.98	29.62	28.96	29.58	817579
2015-12-07	29.41	29.63	29.03	29.18	674282
2015-12-08	28.93	29.22	28.79	29.21	887912
2015-12-09	29.18	29.32	28.81	28.94	692977
2015-12-10	28.91	29.17	28.87	29.00	655002
2015-12-11	28.68	29.16	28.53	28.64	828338
2015-12-14	28.60	28.70	27.75	27.86	782830
2015-12-15	28.08	28.38	28.00	28.36	854823
2015-12-16	28.47	28.64	28.03	28.37	572887
2015-12-17	28.38	28.62	28.30	28.46	731767
2015-12-18	28.44	28.52	28.01	28.01	2670965
2015-12-21	28.25	28.42	27.98	28.11	595271
2015-12-22	28.19	28.57	28.01	28.56	723408
2015-12-23	28.67	29.05	28.56	29.00	634116
2015-12-24	28.92	29.15	28.80	28.95	456713
2015-12-28	28.83	28.99	28.36	28.78	388191
2015-12-29	28.73	28.98	28.36	28.62	458750
2015-12-30	28.51	28.75	28.48	28.58	434457
2015-12-31	28.48	28.70	28.30	28.33	588215
2016-01-04	27.93	28.15	27.75	27.81	951913
2016-01-05	27.91	28.35	27.61	27.75	796358
2016-01-06	27.37	27.66	27.21	27.30	756742
2016-01-07	26.79	26.92	26.20	26.22	872455
2016-01-08	25.84	26.08	25.32	25.45	1485017
2016-01-11	25.45	25.58	24.80	24.93	930330
2016-01-12	25.15	25.41	24.65	25.25	1124755
2016-01-13	25.31	25.54	24.40	24.43	1365567
2016-01-14	24.48	24.88	24.09	24.65	900001
2016-01-15	24.04	24.29	23.31	23.53	858847
2016-01-19	23.73	23.93	23.08	23.21	708274
2016-01-20	22.92	23.02	22.15	22.91	1626557
2016-01-21	23.02	23.81	22.80	23.33	924641
2016-01-22	23.73	24.04	23.66	24.00	1013208
2016-01-25	23.90	24.07	23.84	23.96	922636
2016-01-26	24.13	24.37	23.82	23.99	696973
2016-01-27	23.83	23.96	23.38	23.47	457309
2016-01-28	23.70	23.70	23.08	23.14	420507
2016-01-29	23.24	23.67	23.20	23.40	1915526
2016-02-01	23.14	23.22	22.88	23.00	1368170
2016-02-02	22.82	22.98	22.31	22.44	1090709
2016-02-03	22.48	22.49	21.98	22.39	655587
2016-02-04	22.40	22.99	22.40	22.94	833437
2016-02-05	22.85	22.94	22.17	22.24	550408
2016-02-08	22.00	22.07	21.20	21.38	889020
2016-02-09	21.18	21.70	21.17	21.18	871128
2016-02-10	21.40	21.97	21.36	21.76	724951
2016-02-11	21.38	21.81	21.07	21.55	822869
2016-02-12	21.74	22.24	21.55	22.21	553669
2016-02-16	22.46	22.76	22.21	22.60	623270
2016-02-17	22.72	23.13	22.66	23.05	745871
2016-02-18	23.15	23.29	22.95	23.22	663992
2016-02-19	22.17	24.07	22.16	23.90	1656800
2016-02-22	24.06	24.73	23.98	24.67	1112154
2016-02-23	24.50	25.24	24.45	25.18	1201551
2016-02-24	25.00	25.78	24.72	25.73	1180139
2016-02-25	25.74	25.86	25.20	25.74	964040
2016-02-26	25.90	25.98	25.52	25.94	897891
2016-02-29	25.93	26.19	25.78	26.09	846190
2016-03-01	26.27	26.76	26.17	26.34	982837
2016-03-02	26.28	26.89	26.21	26.88	588700
2016-03-03	26.82	27.12	26.75	27.09	555651
2016-03-04	27.13	27.33	26.80	27.22	811786
2016-03-07	27.07	27.40	26.94	27.15	668746
2016-03-08	27.01	27.07	26.68	26.74	708612
2016-03-09	25.65	25.98	25.29	25.80	818569
2016-03-10	25.96	26.14	25.74	26.05	578394
2016-03-11	26.25	26.91	26.25	26.56	521991
2016-03-14	26.56	26.86	26.44	26.57	433662
2016-03-15	26.40	26.70	26.07	26.21	443716
2016-03-16	26.06	26.59	26.06	26.52	370785
2016-03-17	26.52	27.34	26.52	27.25	339047
2016-03-18	27.22	27.76	27.19	27.74	1616717
2016-03-21	27.69	28.10	27.62	27.94	510456
2016-03-22	27.94	28.39	27.80	28.22	581779
2016-03-23	28.07	28.07	26.99	27.00	635755
2016-03-24	26.82	27.11	26.52	27.00	763435
2016-03-28	27.07	27.33	26.86	27.24	415543
2016-03-29	27.12	27.76	26.90	27.74	627693
2016-03-30	27.95	28.02	27.28	27.42	359345
2016-03-31	27.37	27.77	26.99	27.74	692387
2016-04-01	27.18	28.05	27.18	27.81	715661
2016-04-04	27.77	27.92	27.17	27.35	628979
2016-04-05	26.94	27.04	26.80	26.90	755478
2016-04-06	26.90	26.98	26.64	26.77	495699
2016-04-07	26.68	26.79	26.27	26.43	586905
2016-04-08	26.63	27.05	26.47	26.72	477274
2016-04-11	26.84	27.13	26.58	26.94	897447
2016-04-12	26.88	26.99	26.57	26.72	1019306
2016-04-13	26.89	27.97	26.89	27.80	578636
2016-04-14	27.73	27.79	27.22	27.32	766639
2016-04-15	27.25	27.49	27.09	27.14	1003628
2016-04-18	27.07	27.34	26.93	27.10	372839
2016-04-19	27.24	27.30	27.06	27.26	383153
2016-04-20	27.28	27.57	27.14	27.16	495767
2016-04-21	27.04	27.25	26.92	27.07	346904
2016-04-22	27.09	27.45	27.09	27.43	576330
2016-04-25	27.36	27.36	26.70	26.92	408916
2016-04-26	27.03	27.37	26.89	27.29	283935
2016-04-27	27.21	27.38	26.82	27.12	425101
2016-04-28	27.01	27.14	26.41	26.45	531612
2016-04-29	26.33	26.43	25.75	26.08	722225
2016-05-02	26.08	26.21	25.76	26.00	1226792
2016-05-03	25.87	26.12	25.68	26.00	522764
2016-05-04	25.87	26.13	25.72	25.91	366317
2016-05-05	25.98	26.14	25.80	25.83	387633
2016-05-06	25.70	26.04	25.49	25.98	446765
2016-05-09	25.87	26.10	25.67	25.72	360520
2016-05-10	25.75	26.24	25.51	26.21	251175
2016-05-11	26.16	26.24	25.81	25.84	322570
2016-05-12	25.92	26.60	25.68	26.27	2312025
2016-05-13	26.26	26.41	25.88	25.98	514811
2016-05-16	25.93	26.36	25.93	26.27	1968268
2016-05-17	26.12	26.40	26.01	26.21	699869
2016-05-18	26.11	26.62	26.08	26.21	493899
2016-05-19	25.94	26.31	25.91	25.99	1147527
2016-05-20	27.25	30.32	27.25	29.94	3513231
2016-05-23	29.94	30.48	29.74	30.13	967348
2016-05-24	30.17	30.56	30.07	30.42	713853
2016-05-25	30.48	30.71	30.33	30.49	546498
2016-05-26	30.51	30.56	30.24	30.48	561023
2016-05-27	30.50	30.91	30.48	30.72	416157
2016-05-31	30.73	30.84	30.41	30.63	625854
2016-06-01	30.43	30.89	30.37	30.84	533024
2016-06-02	30.81	31.50	30.80	31.39	947453
2016-06-03	31.25	31.45	31.05	31.42	517691
2016-06-06	31.36	31.73	31.32	31.57	526052
2016-06-07	31.57	31.57	31.14	31.33	381676
2016-06-08	31.33	31.70	31.21	31.70	534846
2016-06-09	31.43	31.87	31.24	31.26	520228
2016-06-10	31.00	31.06	30.55	30.64	405139
2016-06-13	30.46	30.58	29.88	29.91	616184
2016-06-14	29.83	29.97	29.45	29.63	1101155
2016-06-15	29.81	30.13	29.63	29.84	924671
2016-06-16	29.62	29.62	29.30	29.49	583980
2016-06-17	29.40	29.82	29.28	29.66	1077347
2016-06-20	30.10	30.49	30.08	30.45	577169
2016-06-21	30.51	30.51	29.79	30.06	546975
2016-06-22	30.09	30.55	30.00	30.40	595733
2016-06-23	30.63	31.03	30.60	31.03	739400
2016-06-24	29.71	30.22	29.46	29.66	2720091
2016-06-27	29.37	29.39	28.46	28.49	717545
2016-06-28	28.80	29.12	28.50	28.93	543366
2016-06-29	29.38	29.51	28.83	29.08	1068591
2016-06-30	29.07	29.14	28.86	29.09	1212908
2016-07-01	29.04	29.31	28.86	28.93	643933
2016-07-05	28.71	28.84	28.11	28.39	639591
2016-07-06	28.22	28.31	27.91	28.25	760555
2016-07-07	28.34	28.59	27.90	28.18	704377
2016-07-08	28.40	29.10	28.13	29.02	1836773
2016-07-11	29.16	29.20	28.53	28.53	562001
2016-07-12	28.80	29.03	28.79	28.90	599235
2016-07-13	29.02	29.09	28.39	28.72	852879
2016-07-14	29.01	29.04	28.77	28.88	490912
2016-07-15	28.98	29.22	28.79	29.10	491370
2016-07-18	29.18	29.44	29.04	29.32	673372
2016-07-19	29.31	29.37	29.07	29.26	546892
2016-07-20	29.38	29.75	29.25	29.72	749870
2016-07-21	29.64	29.81	29.40	29.52	517695
2016-07-22	29.47	30.00	29.22	29.86	538661
2016-07-25	29.75	29.75	29.31	29.48	491606
2016-07-26	29.54	29.83	29.41	29.67	488471
2016-07-27	29.73	29.82	29.54	29.76	449030
2016-07-28	29.71	29.84	29.50	29.57	481368
2016-07-29	29.59	29.59	28.92	29.24	925632
2016-08-01	29.20	29.46	29.10	29.19	343161
2016-08-02	29.22	29.30	28.18	28.20	572603
2016-08-03	28.24	28.63	28.22	28.61	463621
2016-08-04	28.67	28.72	28.47	28.49	354652
2016-08-05	28.67	28.93	28.58	28.93	479892
2016-08-08	28.88	29.10	28.87	28.93	284235
2016-08-09	28.90	29.07	28.78	28.79	374770
2016-08-10	28.86	29.10	28.75	29.03	394743
2016-08-11	29.08	29.25	28.96	29.21	339583
2016-08-12	29.15	29.36	29.03	29.32	262657
2016-08-15	29.10	29.77	29.10	29.67	428389
2016-08-16	29.65	29.75	29.37	29.60	519247
2016-08-17	29.54	29.75	29.28	29.68	948739
2016-08-18	26.95	29.73	26.87	29.41	2780481
2016-08-19	29.20	30.35	29.17	30.19	1221562
2016-08-22	30.19	30.30	30.03	30.30	632809
2016-08-23	30.38	30.62	30.27	30.29	652414
2016-08-24	30.21	30.36	29.65	29.77	569302
2016-08-25	29.78	30.22	29.71	29.98	374832
2016-08-26	30.04	30.26	29.91	30.04	357488
2016-08-29	30.08	30.50	30.00	30.26	483394
2016-08-30	30.27	30.54	30.22	30.46	367299
2016-08-31	30.40	30.52	30.31	30.43	796848
2016-09-01	30.40	30.68	30.30	30.59	508843
2016-09-02	30.76	30.90	30.40	30.44	727670
2016-09-06	30.40	30.49	30.21	30.40	512217
2016-09-07	30.35	30.72	30.32	30.40	610347
2016-09-08	30.26	30.47	30.21	30.37	391057
2016-09-09	30.22	30.31	29.52	29.53	722489
2016-09-12	29.45	30.29	29.31	30.29	532286
2016-09-13	29.95	30.00	29.46	29.78	769807
2016-09-14	29.85	29.87	29.33	29.39	314038
2016-09-15	29.34	30.08	29.29	29.98	359262
2016-09-16	29.93	29.93	29.25	29.25	668904
2016-09-19	29.84	30.94	29.84	30.65	1078308
2016-09-20	30.88	31.13	30.44	30.66	578449
2016-09-21	30.76	31.09	30.65	31.07	417108
2016-09-22	31.10	31.76	31.09	31.64	567508
2016-09-23	31.38	31.62	31.35	31.47	307565
2016-09-26	31.18	31.26	30.87	30.97	332721
2016-09-27	30.84	31.16	30.80	31.15	466540
2016-09-28	31.26	31.76	31.12	31.75	378970
2016-09-29	31.56	31.67	30.88	31.10	381243
2016-09-30	31.14	31.80	31.10	31.69	404766
2016-10-03	31.35	31.65	31.22	31.35	362874
2016-10-04	31.42	31.88	31.08	31.28	298899
2016-10-05	31.50	31.98	31.50	31.56	334446
2016-10-06	31.44	31.55	31.11	31.54	327901
2016-10-07	31.50	31.58	31.11	31.28	345819
2016-10-10	31.52	31.92	31.35	31.41	193374
2016-10-11	31.18	31.41	30.99	31.16	465761
2016-10-12	31.26	31.27	31.01	31.25	404550
2016-10-13	31.11	31.35	30.93	31.32	569400
2016-10-14	31.47	31.72	31.32	31.60	568581
2016-10-17	31.64	31.70	31.51	31.65	530823
2016-10-18	31.94	31.99	31.76	31.94	507230
2016-10-19	31.99	32.55	31.92	32.51	453657
2016-10-20	32.50	32.74	32.43	32.66	1101038
2016-10-21	32.40	32.57	32.27	32.49	1044189
2016-10-24	32.78	33.12	32.51	33.05	365769
2016-10-25	32.98	33.03	32.72	32.88	686024
2016-10-26	32.74	33.05	32.52	32.75	494532
2016-10-27	32.95	33.05	32.75	32.89	602011
2016-10-28	32.91	33.14	32.70	32.81	335973
2016-10-31	32.93	33.10	32.76	32.80	609918
2016-11-01	32.94	33.00	32.37	32.66	487477
2016-11-02	32.60	32.82	31.94	31.98	477013
2016-11-03	32.00	32.06	31.81	31.98	425694
2016-11-04	32.02	32.36	31.82	31.82	406691
2016-11-07	32.20	33.26	32.09	33.26	731814
2016-11-08	33.08	33.50	32.83	33.21	560826
2016-11-09	32.67	33.78	32.63	33.78	624441
2016-11-10	33.99	34.25	33.78	33.93	557594
2016-11-11	33.78	34.59	33.78	34.57	435247
2016-11-14	34.68	34.95	34.58	34.80	439779
2016-11-15	34.75	35.32	34.61	35.13	548066
2016-11-16	35.00	35.37	34.74	35.11	476766
2016-11-17	35.00	35.58	35.00	35.22	737278
2016-11-18	35.30	36.52	34.79	35.89	1035224
2016-11-21	35.90	36.09	35.81	35.90	659417
2016-11-22	35.90	36.60	35.84	36.60	754594
2016-11-23	36.59	37.68	36.59	37.65	733530
2016-11-25	37.65	38.28	37.61	38.26	345738
2016-11-28	38.00	38.08	37.61	37.98	879764
2016-11-29	37.90	37.98	37.25	37.26	634192
2016-11-30	37.36	37.48	36.83	36.83	801246
2016-12-01	36.90	36.90	35.35	35.49	1103396
2016-12-02	35.54	35.83	35.23	35.35	1106601
2016-12-05	35.56	36.09	35.56	35.84	695915
2016-12-06	36.00	36.38	35.76	36.37	530655
2016-12-07	36.33	36.70	35.96	36.63	528586
2016-12-08	36.72	37.07	36.61	36.95	1205504
2016-12-09	37.00	37.30	36.81	37.12	459447
2016-12-12	36.90	37.22	36.71	37.12	446277
2016-12-13	37.34	37.54	37.08	37.15	401455
2016-12-14	37.01	37.22	36.31	36.35	763810
2016-12-15	36.52	36.69	36.42	36.51	645916
2016-12-16	36.57	36.74	36.28	36.30	2149884
2016-12-19	36.20	36.48	35.79	35.89	741410
2016-12-20	36.15	36.30	35.69	35.99	589481
2016-12-21	36.09	36.41	36.01	36.15	381698
2016-12-22	36.18	36.39	35.81	36.21	512692
2016-12-23	36.33	36.89	36.33	36.87	299907
2016-12-27	36.75	37.19	36.75	37.00	323070
2016-12-28	37.06	37.08	36.25	36.46	544769
2016-12-29	36.58	36.86	36.29	36.63	309366
2016-12-30	36.88	36.95	36.32	36.57	476198
2017-01-03	36.60	37.16	36.03	36.28	630944
2017-01-04	36.25	37.18	36.25	36.88	693670
2017-01-05	36.98	37.18	36.31	36.45	1206081
2017-01-06	36.55	36.60	36.12	36.20	652922
2017-01-09	36.13	36.37	35.90	36.10	916603
2017-01-10	36.26	36.36	36.02	36.31	749150
2017-01-11	36.26	36.62	36.13	36.50	574183
2017-01-12	36.40	36.40	35.69	36.35	304493
2017-01-13	36.52	36.99	36.51	36.93	349216
2017-01-17	36.61	36.83	35.81	35.88	520433
2017-01-18	35.95	36.39	35.73	35.90	471441
2017-01-19	35.97	36.39	35.60	35.73	390867
2017-01-20	35.88	36.17	35.76	36.16	439423
2017-01-23	35.96	36.38	35.79	36.30	453923
2017-01-24	36.35	37.00	36.19	36.95	423549
2017-01-25	36.99	37.86	36.75	37.71	686742
2017-01-26	37.66	37.68	37.15	37.24	544710
2017-01-27	37.19	37.43	36.86	37.01	409372
2017-01-30	37.56	37.56	36.50	36.99	1142147
2017-01-31	36.78	37.17	36.31	37.07	777977
2017-02-01	37.14	37.48	36.41	36.72	1514431
2017-02-02	36.85	37.00	36.10	36.13	1459218
2017-02-03	36.49	37.52	36.33	37.35	1704293
2017-02-06	37.00	37.08	36.55	36.68	712079
2017-02-07	36.82	37.19	36.43	36.57	865912
2017-02-08	36.54	37.40	36.30	37.20	735844
2017-02-09	37.22	37.48	36.97	36.99	627163
2017-02-10	37.09	37.65	36.75	37.63	1516106
2017-02-13	37.72	37.84	37.42	37.42	404338
2017-02-14	37.23	37.60	37.05	37.45	512556
2017-02-15	37.30	38.34	37.27	38.10	960939
2017-02-16	38.15	38.47	37.84	38.22	831977
2017-02-17	38.41	38.48	36.69	37.92	1050447
2017-02-21	37.83	38.18	37.73	38.04	582640
2017-02-22	37.94	38.15	37.84	38.12	480120
2017-02-23	38.17	38.20	37.17	37.76	463694
2017-02-24	37.35	37.76	37.30	37.55	626374
2017-02-27	37.52	37.74	37.37	37.61	462136
2017-02-28	37.47	37.70	37.16	37.60	905819
2017-03-01	37.97	38.09	37.54	38.03	1136656
2017-03-02	37.95	38.17	37.72	37.92	647537
2017-03-03	37.86	38.37	37.78	38.28	623517
2017-03-06	37.91	38.16	37.85	37.93	829637
2017-03-07	37.86	38.27	37.72	37.90	519727
2017-03-08	37.97	38.14	37.85	37.90	360888
2017-03-09	37.82	38.07	37.78	38.02	361998
2017-03-10	38.28	38.94	38.16	38.86	781090
2017-03-13	38.79	38.91	38.35	38.44	505673
2017-03-14	38.24	38.39	38.05	38.30	411687
2017-03-15	38.46	39.15	38.30	39.06	642659
2017-03-16	39.09	39.36	38.98	39.12	404502
2017-03-17	39.19	39.24	38.80	39.02	1244888
2017-03-20	39.11	39.11	38.70	38.75	682164
2017-03-21	38.70	38.88	36.55	36.61	1103701
2017-03-22	36.45	36.56	35.90	36.17	964504
2017-03-23	35.51	37.51	35.50	37.20	9991570
2017-03-24	37.20	37.35	36.67	36.81	1016072
2017-03-27	36.19	36.59	36.02	36.52	989697
2017-03-28	36.44	36.97	36.31	36.72	647428
2017-03-29	36.68	36.68	36.34	36.37	777123
2017-03-30	36.50	36.94	36.50	36.59	587751
2017-03-31	36.60	36.62	36.12	36.14	1044724
2017-04-03	36.24	36.49	35.91	36.20	836035
2017-04-04	36.13	36.68	36.05	36.24	1113211
2017-04-05	36.96	37.30	36.11	36.26	1506844
2017-04-06	36.52	36.75	36.15	36.44	617545
2017-04-07	36.23	36.46	35.76	35.94	736024
2017-04-10	35.98	36.15	35.66	35.69	717578
2017-04-11	35.60	35.81	35.25	35.79	794763
2017-04-12	35.98	35.98	35.34	35.38	850073
2017-04-13	35.37	35.79	35.05	35.30	778263
2017-04-17	35.57	35.99	35.33	35.95	639154
2017-04-18	35.85	35.99	35.52	35.77	742171
2017-04-19	36.35	36.63	35.98	36.62	931828
2017-04-20	36.81	36.87	36.24	36.70	832142
2017-04-21	36.62	36.66	35.87	35.88	627543
2017-04-24	36.43	37.03	36.21	37.01	1303388
2017-04-25	37.30	37.87	37.14	37.75	693682
2017-04-26	37.72	38.14	37.66	37.85	624020
2017-04-27	37.93	38.17	37.75	37.98	609317
2017-04-28	38.04	38.10	37.36	37.43	988281
2017-05-01	37.55	37.85	37.45	37.77	415839
2017-05-02	37.84	38.09	37.61	37.88	643360
2017-05-03	37.69	38.29	37.43	38.14	985820
2017-05-04	38.28	38.58	38.23	38.45	634909
2017-05-05	38.50	38.92	38.34	38.92	731444
2017-05-08	38.95	39.29	38.65	39.04	638425
2017-05-09	39.02	39.30	38.91	39.13	523628
2017-05-10	38.98	39.31	38.91	39.21	501224
2017-05-11	38.96	39.08	38.59	39.08	399674
2017-05-12	39.00	39.01	38.72	38.98	440215
2017-05-15	38.98	39.49	38.96	39.23	478931
2017-05-16	39.30	39.30	38.87	39.08	523190
2017-05-17	38.53	38.93	37.76	37.84	1068461
2017-05-18	37.65	37.65	37.10	37.45	830525
2017-05-19	37.49	37.93	37.46	37.49	764216
2017-05-22	37.60	37.75	37.23	37.64	813547
2017-05-23	37.76	37.84	37.41	37.56	362541
2017-05-24	37.61	38.11	37.55	38.07	732174
2017-05-25	38.20	38.40	38.01	38.24	424273
2017-05-26	38.17	38.56	37.99	38.36	491626
2017-05-30	38.55	39.29	38.50	39.10	789606
2017-05-31	39.09	39.14	38.29	38.64	781924
2017-06-01	39.00	39.22	38.77	39.08	1284778
2017-06-02	39.33	39.95	39.21	39.76	1473354
2017-06-05	39.70	40.12	39.65	39.92	727445
2017-06-06	39.93	40.75	39.66	40.25	1963525
2017-06-07	41.85	41.99	38.13	38.62	3193176
2017-06-08	38.43	38.97	37.82	38.30	1446520
2017-06-09	38.29	38.55	37.08	37.64	1509095
2017-06-12	37.59	37.60	36.26	37.00	1294451
2017-06-13	37.26	37.26	36.37	36.60	1096773
2017-06-14	36.86	36.95	35.98	36.34	865541
2017-06-15	36.09	36.68	35.62	36.53	1401605
2017-06-16	37.90	38.46	37.31	37.98	3014568
2017-06-19	38.10	38.40	37.71	37.99	1133151
2017-06-20	37.91	38.03	37.62	37.95	1334151
2017-06-21	37.96	38.10	37.73	37.85	1183179
2017-06-22	37.81	38.21	37.52	38.10	1545583
2017-06-23	38.10	38.68	38.06	38.28	2239920
2017-06-26	38.33	38.59	38.02	38.17	904686
2017-06-27	38.15	38.63	37.96	38.33	1697796
2017-06-28	38.60	39.08	38.51	38.96	2516787
2017-06-29	39.05	39.06	37.90	38.60	2745920
2017-06-30	38.56	39.10	38.49	38.93	1799322
2017-07-03	39.10	39.30	38.69	38.71	669942
2017-07-05	38.69	39.29	38.60	39.15	1188517
2017-07-06	39.02	39.18	38.51	38.69	1678076
2017-07-07	38.88	40.09	38.77	40.07	1653500
2017-07-10	39.94	40.62	39.67	40.49	1543757
2017-07-11	40.46	40.48	39.94	40.34	1477211
2017-07-12	40.64	40.96	40.64	40.95	921487
2017-07-13	40.93	41.46	40.74	41.32	961686
2017-07-14	41.23	41.73	41.15	41.61	779398
2017-07-17	41.66	42.08	41.40	41.95	1480911
2017-07-18	41.72	42.02	41.53	41.70	970715
2017-07-19	41.75	42.19	41.73	41.94	1064156
2017-07-20	41.90	41.99	41.66	41.80	569978
2017-07-21	41.59	42.15	41.23	41.97	549404
2017-07-24	42.06	42.57	41.83	42.50	890069
2017-07-25	42.63	42.93	42.47	42.83	1054565
2017-07-26	42.81	42.98	42.25	42.53	348086
2017-07-27	42.64	42.89	41.55	42.22	551151
2017-07-28	42.05	42.32	41.83	41.92	395643
2017-07-31	41.98	42.02	41.58	41.59	466052
2017-08-01	41.91	42.05	41.74	41.99	595375
2017-08-02	42.09	42.09	40.85	41.69	692582
2017-08-03	41.77	41.95	41.39	41.65	365526
2017-08-04	41.76	42.00	41.57	41.88	481516
2017-08-07	41.89	42.95	41.84	42.84	1095014
2017-08-08	42.69	43.15	42.46	42.75	723779
2017-08-09	42.50	42.63	42.15	42.29	344189
2017-08-10	42.05	42.08	41.12	41.25	422840
2017-08-11	41.10	41.87	41.00	41.49	375826
2017-08-14	41.78	42.07	41.64	41.78	390713
2017-08-15	41.94	42.00	41.53	41.58	433171
2017-08-16	41.68	41.80	41.46	41.79	640559
2017-08-17	41.55	41.68	40.80	40.83	397359
2017-08-18	40.68	40.83	40.38	40.39	714385
2017-08-21	40.37	40.47	39.76	39.92	769441
2017-08-22	39.98	40.40	39.90	40.29	884631
2017-08-23	40.03	40.25	39.41	39.43	2017585
2017-08-24	39.75	40.02	39.57	39.76	1071916
2017-08-25	39.99	40.13	39.60	39.82	917523
2017-08-28	39.94	39.97	39.58	39.86	1168226
2017-08-29	39.54	39.72	39.21	39.45	733505
2017-08-30	39.45	40.27	39.31	40.20	885328
2017-08-31	40.25	40.98	40.25	40.86	1713487
2017-09-01	40.81	40.81	40.13	40.55	1257762
2017-09-05	40.47	40.56	39.81	39.97	690821
2017-09-06	40.08	40.19	39.90	40.11	477357
2017-09-07	40.08	40.21	39.96	40.08	675811
2017-09-08	40.05	40.12	39.58	39.62	551295
2017-09-11	40.06	40.25	39.84	39.99	704022
2017-09-12	40.15	40.60	39.98	40.60	520114
2017-09-13	40.53	40.87	40.28	40.70	698554
2017-09-14	40.66	41.01	40.53	40.95	677298
2017-09-15	41.03	41.43	40.97	41.37	1329827
2017-09-18	41.46	41.64	41.27	41.62	421089
2017-09-19	41.64	41.64	41.21	41.33	1216160
2017-09-20	41.31	41.33	40.57	40.58	521427
2017-09-21	40.60	40.74	40.21	40.59	576517
2017-09-22	40.50	40.74	40.42	40.50	312905
2017-09-25	40.32	40.42	39.70	39.95	771257
2017-09-26	40.12	40.34	39.54	39.76	509774
2017-09-27	40.08	40.93	40.02	40.84	535589
2017-09-28	40.68	41.38	40.68	41.37	581888
2017-09-29	41.38	41.73	41.32	41.66	771371
2017-10-02	41.68	42.23	41.55	42.21	688588
2017-10-03	42.18	42.44	41.64	42.25	733031
2017-10-04	42.17	42.60	42.06	42.55	1436002
2017-10-05	42.65	42.65	41.95	42.01	478314
2017-10-06	41.81	42.10	41.69	41.80	489905
2017-10-09	41.80	41.89	41.46	41.76	5596735
2017-10-10	41.79	42.30	41.76	42.17	404670
2017-10-11	42.12	42.37	41.87	42.37	344362
2017-10-12	42.32	42.64	42.22	42.53	378250
2017-10-13	42.52	42.85	42.39	42.72	492413
2017-10-16	42.81	42.82	42.29	42.50	676622
2017-10-17	42.48	42.99	42.28	42.50	841716
2017-10-18	42.64	42.96	42.50	42.85	455670
2017-10-19	42.65	42.86	42.40	42.75	292352
2017-10-20	43.02	43.19	42.84	42.86	436917
2017-10-23	42.94	42.99	42.50	42.53	314608
2017-10-24	42.52	43.00	42.43	42.99	355007
2017-10-25	43.00	43.24	42.53	43.07	806884
2017-10-26	43.16	43.32	42.79	42.99	631201
2017-10-27	42.99	44.29	42.93	44.29	854362
2017-10-30	44.00	44.33	43.74	44.25	789039
2017-10-31	44.31	44.79	44.28	44.67	759891
2017-11-01	44.84	44.94	44.55	44.57	519550
2017-11-02	44.43	44.76	44.04	44.36	578862
2017-11-03	44.37	44.86	44.33	44.78	821626
2017-11-06	44.76	45.11	44.11	45.08	700795
2017-11-07	44.98	45.65	44.90	45.41	827484
2017-11-08	45.18	45.51	45.18	45.39	830352
2017-11-09	45.09	45.19	44.24	44.48	517307
2017-11-10	44.28	44.71	44.19	44.56	417798
2017-11-13	44.28	44.50	44.19	44.32	883874
2017-11-14	44.11	44.30	43.87	44.00	456405
2017-11-15	43.72	43.76	43.47	43.58	527393
2017-11-16	43.73	44.04	43.57	43.90	549927
2017-11-17	43.83	44.01	43.61	43.62	435252
2017-11-20	43.68	44.04	43.68	44.01	997226
2017-11-21	44.17	45.15	44.17	45.15	578608
2017-11-22	45.33	45.36	45.05	45.19	379761
2017-11-24	45.30	45.46	45.16	45.34	154017
2017-11-27	45.22	45.32	44.81	44.88	694182
2017-11-28	45.03	45.04	44.65	44.71	1309094
2017-11-29	44.64	44.69	43.02	43.10	921495
2017-11-30	43.16	43.94	42.73	43.50	1440558
2017-12-01	43.37	43.47	42.50	43.46	584536
2017-12-04	43.70	43.87	41.84	41.90	787715
2017-12-05	42.00	42.59	41.96	42.19	949133
2017-12-06	42.06	42.23	41.68	42.08	1150686
2017-12-07	44.50	45.08	42.28	42.72	2120724
2017-12-08	42.79	43.56	42.26	43.35	1803312
2017-12-11	43.22	43.35	42.14	42.23	800477
2017-12-12	42.34	42.34	41.84	42.03	720844
2017-12-13	41.82	42.37	41.75	41.82	606285
2017-12-14	41.84	42.45	41.84	42.23	1227478
2017-12-15	41.77	42.88	41.77	42.68	1652852
2017-12-18	42.92	43.18	42.77	43.05	600146
2017-12-19	43.02	43.41	42.98	43.00	740683
2017-12-20	43.23	43.30	42.69	42.93	490595
2017-12-21	42.91	43.11	42.59	42.62	554213
2017-12-22	42.57	42.60	41.67	42.07	443956
2017-12-26	41.86	42.00	41.57	41.60	237826
2017-12-27	41.56	41.75	41.33	41.54	338069
2017-12-28	41.75	42.24	41.53	42.18	580899
2017-12-29	42.18	42.48	41.53	41.60	634428
2018-01-02	41.90	42.29	41.60	42.15	656049
2018-01-03	42.15	42.83	42.04	42.75	606847
2018-01-04	42.92	43.20	42.51	42.96	779297
2018-01-05	43.31	44.12	43.03	43.92	1200473
2018-01-08	44.05	44.71	43.98	44.57	869836
2018-01-09	44.70	45.78	44.64	45.15	1105385
2018-01-10	45.05	45.10	44.29	44.34	846446
2018-01-11	44.40	44.94	44.28	44.92	482328
2018-01-12	44.97	45.08	44.64	44.82	505320
2018-01-16	45.04	45.16	44.47	44.75	695137
2018-01-17	44.97	46.02	44.86	46.01	752719
2018-01-18	45.92	46.12	45.64	45.77	450760
2018-01-19	45.83	46.43	45.81	46.33	732060
2018-01-22	46.24	46.49	45.92	46.48	549840
2018-01-23	46.50	46.63	46.38	46.55	759783
2018-01-24	46.53	46.90	45.98	46.03	780146
2018-01-25	46.36	46.46	45.55	45.74	414813
2018-01-26	46.02	46.58	45.82	46.58	410098
2018-01-29	46.80	48.03	46.80	47.65	1233099
2018-01-30	46.98	47.66	46.85	47.20	997757
2018-01-31	47.50	47.95	46.64	46.72	799820
2018-02-01	46.53	47.23	46.46	47.15	628174
2018-02-02	46.70	46.92	46.12	46.38	561602
2018-02-05	45.76	46.66	44.83	44.84	974390
2018-02-06	43.94	45.31	43.02	45.15	1114228
2018-02-07	44.94	45.59	44.71	45.23	994115
2018-02-08	45.28	45.28	43.81	43.81	792364
2018-02-09	44.27	44.55	42.13	43.26	992451
2018-02-12	43.55	44.30	43.49	44.03	573761
2018-02-13	43.79	44.59	43.64	44.47	433519
2018-02-14	44.05	45.55	43.96	45.37	623479
2018-02-15	45.55	46.04	45.10	45.98	548199
2018-02-16	45.91	46.06	45.52	45.87	258363
2018-02-20	45.59	46.03	45.54	45.70	403075
2018-02-21	45.88	46.29	45.57	45.57	394436
2018-02-22	45.82	46.06	45.31	45.57	604549
2018-02-23	45.83	46.34	45.56	46.29	580699
2018-02-26	46.55	47.94	46.49	47.75	819283
2018-02-27	47.60	48.16	47.32	47.43	1150575
2018-02-28	47.54	47.79	46.95	47.01	647923
2018-03-01	47.04	47.20	45.98	46.58	801472
2018-03-02	47.05	50.04	47.05	49.42	2951274
2018-03-05	48.99	50.72	48.91	50.54	1894380
2018-03-06	51.21	52.86	51.20	52.55	2284351
2018-03-07	52.27	52.87	51.84	52.61	1811342
2018-03-08	53.00	53.33	52.41	52.59	933397
2018-03-09	53.08	54.11	52.84	54.07	1178524
2018-03-12	54.19	55.21	54.10	54.62	919424
2018-03-13	54.65	55.19	53.78	53.87	670119
2018-03-14	54.02	54.14	53.37	53.58	966369
2018-03-15	53.82	53.97	53.24	53.38	1044703
2018-03-16	53.40	53.71	53.28	53.39	2121894
2018-03-19	53.15	53.36	52.14	52.69	809224
2018-03-20	52.62	53.07	52.45	52.70	811778
2018-03-21	52.69	53.68	52.69	53.16	1246406
2018-03-22	52.71	53.15	51.87	51.89	691158
2018-03-23	51.82	52.17	50.77	50.81	654007
2018-03-26	51.68	52.30	50.90	52.19	704159
2018-03-27	52.45	53.09	51.11	51.34	843306
2018-03-28	51.34	51.58	50.39	51.23	795359
2018-03-29	51.36	52.78	51.27	52.39	602116
2018-04-02	51.99	52.32	50.66	51.14	771154
2018-04-03	51.43	51.99	51.15	51.63	966316
2018-04-04	50.71	52.13	50.55	52.02	767169
2018-04-05	52.33	52.41	51.61	52.05	726454
2018-04-06	51.72	52.26	50.25	50.57	758174
2018-04-09	51.08	52.23	51.01	51.29	681493
2018-04-10	52.11	53.25	52.06	52.83	916923
2018-04-11	52.59	53.19	52.56	53.11	673569
2018-04-12	53.27	54.06	53.27	53.84	795427
2018-04-13	54.08	54.70	53.84	53.89	1198610
2018-04-16	54.28	54.39	53.61	53.80	849403
2018-04-17	53.95	54.84	53.78	54.51	734189
2018-04-18	54.61	55.02	54.39	54.57	592419
2018-04-19	54.33	54.52	53.77	54.11	543402
2018-04-20	54.02	54.44	53.55	53.56	616662
2018-04-23	53.72	54.58	53.72	54.23	910040
2018-04-24	54.34	54.83	53.20	53.61	554508
2018-04-25	53.39	53.79	52.63	53.53	683140
2018-04-26	53.55	54.21	53.26	53.79	561693
2018-04-27	53.79	54.00	52.31	52.32	1460878
2018-04-30	52.13	52.49	51.66	51.68	1736454
2018-05-01	51.47	51.76	50.88	51.35	1757393
2018-05-02	51.47	51.72	51.03	51.21	1733991
2018-05-03	51.08	51.75	50.59	51.63	1155447
2018-05-04	51.60	52.59	51.23	52.43	1048266
2018-05-07	52.51	52.75	52.22	52.24	790361
2018-05-08	52.24	52.96	52.24	52.73	764645
2018-05-09	52.86	53.25	52.59	53.15	754695
2018-05-10	53.31	53.73	53.08	53.09	890766
2018-05-11	53.10	53.79	52.91	53.64	1800550
2018-05-14	53.84	54.24	53.28	53.41	1428548
2018-05-15	52.98	53.81	52.55	53.45	1730910
2018-05-16	53.51	53.98	53.38	53.53	1066296
2018-05-17	53.51	53.91	53.43	53.76	979549
2018-05-18	53.85	54.46	53.75	53.83	930040
2018-05-21	54.10	54.51	53.77	54.00	891367
2018-05-22	54.20	54.38	53.78	53.83	710593
2018-05-23	53.53	53.74	53.24	53.59	1114045
2018-05-24	53.61	53.96	53.14	53.44	1201110
2018-05-25	53.46	53.69	53.14	53.30	943086
2018-05-29	53.01	53.75	52.67	53.03	1315654
2018-05-30	53.36	53.72	52.96	52.99	2803383
2018-05-31	59.14	62.41	56.51	58.74	14763845
2018-06-01	59.42	59.82	58.51	59.81	3214233
2018-06-04	59.99	61.11	59.66	61.11	2658609
2018-06-05	61.26	61.79	61.11	61.36	1148562
2018-06-06	61.55	62.19	61.38	61.92	1561673
2018-06-07	61.98	62.04	60.07	60.40	1465993
2018-06-08	60.24	61.11	60.11	60.99	981830
2018-06-11	60.98	61.80	60.84	61.69	646565
2018-06-12	61.69	61.86	61.32	61.60	714411
2018-06-13	61.61	62.21	61.19	61.40	1956509
2018-06-14	61.54	61.74	61.02	61.22	1275345
2018-06-15	61.08	61.31	60.76	61.23	2147602
2018-06-18	60.62	61.51	60.20	61.50	779471
2018-06-19	61.20	61.36	60.18	61.24	1179657
2018-06-20	61.57	61.79	60.84	60.98	800234
2018-06-21	60.79	60.97	60.27	60.53	892578
2018-06-22	60.65	60.65	60.08	60.10	1384042
2018-06-25	59.80	59.81	58.34	58.74	962517
2018-06-26	58.87	59.89	58.87	59.36	1013779
2018-06-27	59.55	59.73	58.53	58.55	682313
2018-06-28	58.29	59.24	58.17	59.07	762059
2018-06-29	59.20	59.85	59.01	59.03	868953
2018-07-02	58.55	59.78	58.51	59.68	648126
2018-07-03	59.92	59.92	59.21	59.45	461827
2018-07-05	59.64	59.68	58.93	59.50	774099
2018-07-06	59.50	60.02	59.48	59.83	685992
2018-07-09	60.00	60.36	59.73	60.14	982178
2018-07-10	60.39	60.82	60.19	60.42	606887
2018-07-11	60.19	60.41	59.64	59.74	1123408
2018-07-12	59.95	60.31	59.83	60.08	792030
2018-07-13	60.17	60.51	59.77	59.97	489172
2018-07-16	60.00	60.16	59.44	59.62	446480
2018-07-17	59.58	60.47	59.21	60.30	290741
2018-07-18	60.54	61.25	60.14	60.71	454628
2018-07-19	60.80	61.18	60.65	60.92	679876
2018-07-20	61.02	61.17	60.45	60.59	424958
2018-07-23	60.40	60.40	59.43	59.61	768769
2018-07-24	60.15	60.39	58.78	59.16	525948
2018-07-25	59.21	59.93	59.17	59.63	966028
2018-07-26	59.63	60.49	59.57	60.41	898530
2018-07-27	60.56	60.87	58.95	59.16	580828
2018-07-30	59.12	59.47	57.38	57.46	846844
2018-07-31	57.73	58.66	57.01	58.00	830005
2018-08-01	58.00	58.87	58.00	58.74	657846
2018-08-02	58.40	59.90	58.24	59.69	624812
2018-08-03	59.66	59.83	58.72	59.31	664697
2018-08-06	59.43	60.35	59.43	60.13	685350
2018-08-07	60.17	60.58	60.15	60.39	591742
2018-08-08	60.53	60.57	59.88	60.46	495256
2018-08-09	60.45	61.20	60.15	60.25	884752
2018-08-10	60.00	60.22	59.66	59.93	546987
2018-08-13	59.90	60.64	59.71	59.79	999744
2018-08-14	60.00	61.07	59.45	60.49	1262017
2018-08-15	60.24	60.44	58.89	58.93	1462211
2018-08-16	59.15	60.36	59.12	59.64	1152695
2018-08-17	59.69	59.90	59.05	59.82	830560
2018-08-20	59.95	60.51	59.83	60.19	1299188
2018-08-21	60.30	60.70	60.00	60.44	1393437
2018-08-22	69.51	70.40	63.86	64.17	4895436
2018-08-23	64.35	65.04	62.89	62.97	1743053
2018-08-24	62.99	63.50	62.59	62.89	1719892
2018-08-27	63.23	64.54	63.23	64.52	1002403
2018-08-28	64.53	64.80	63.66	64.11	906307
2018-08-29	64.33	64.72	64.04	64.45	608945
2018-08-30	64.40	64.96	64.14	64.32	800506
2018-08-31	64.39	65.02	64.34	64.89	761102
2018-09-04	64.90	65.63	64.35	65.48	1160131
2018-09-05	65.52	65.78	64.75	65.55	1376705
2018-09-06	65.60	66.33	65.35	65.74	961136
2018-09-07	65.54	66.08	65.33	65.65	852330
2018-09-10	66.00	66.30	65.67	66.09	753333
2018-09-11	65.92	66.57	65.85	66.50	667923
2018-09-12	66.55	66.63	65.11	66.13	1051578
2018-09-13	66.49	67.08	66.18	66.40	1091151
2018-09-14	66.40	66.67	65.37	65.80	1171219
2018-09-17	65.80	65.95	64.09	64.14	893300
2018-09-18	64.22	65.43	64.22	65.20	1405743
2018-09-19	65.39	65.68	64.56	64.93	1388397
2018-09-20	65.40	65.44	64.81	64.86	1479894
2018-09-21	64.96	65.90	64.59	64.63	1815502
2018-09-24	64.39	64.92	63.90	64.91	1855110
2018-09-25	64.95	65.80	64.88	65.51	1289082
2018-09-26	65.89	66.37	64.80	64.95	696786
2018-09-27	65.05	65.71	65.05	65.65	817017
2018-09-28	65.69	66.83	65.69	66.28	1161896
2018-10-01	66.70	67.00	65.82	66.11	920661
2018-10-02	65.95	66.29	65.33	65.79	798547
2018-10-03	66.11	66.28	65.70	66.11	549318
2018-10-04	66.01	66.02	64.75	65.49	1332740
2018-10-05	65.49	66.50	64.68	65.20	1233689
2018-10-08	64.87	64.87	62.82	63.97	587307
2018-10-09	63.77	64.64	63.44	64.46	767901
2018-10-10	64.46	64.49	61.31	61.39	1212098
2018-10-11	60.63	61.88	60.20	60.44	1049791
2018-10-12	61.83	62.33	60.59	62.02	1418813
2018-10-15	62.00	62.04	61.13	61.47	788115
2018-10-16	62.00	63.12	61.49	63.08	1670845
2018-10-17	63.13	63.42	61.35	63.23	1657282
2018-10-18	64.50	65.04	62.64	63.07	1052062
2018-10-19	63.44	63.68	61.66	61.78	888560
2018-10-22	62.02	62.56	61.42	61.94	921245
2018-10-23	61.17	62.06	60.10	61.61	684178
2018-10-24	61.57	61.74	58.38	58.49	890810
2018-10-25	58.15	59.73	58.15	59.38	1512978
2018-10-26	58.24	59.74	57.37	58.53	1059284
2018-10-29	59.45	59.65	55.63	56.51	833055
2018-10-30	56.41	57.55	55.88	57.13	1104192
2018-10-31	55.32	57.70	54.76	57.08	5419600
2018-11-01	57.64	57.80	56.05	57.56	3626044
2018-11-02	57.84	58.08	56.22	57.18	2954182
2018-11-05	57.19	58.70	56.35	58.34	47677813
2018-11-06	58.20	59.14	58.20	58.70	2699547
2018-11-07	59.05	60.80	58.55	60.67	3037924
2018-11-08	60.89	61.48	60.52	60.81	1621768
2018-11-09	60.40	60.51	58.28	59.19	1992152
2018-11-12	58.80	58.99	57.94	58.15	1414638
2018-11-13	58.16	59.17	57.72	57.85	1121679
2018-11-14	58.47	58.90	57.08	57.46	1421628
2018-11-15	57.35	58.82	57.14	58.73	1239077
2018-11-16	58.37	58.80	57.77	57.99	1655637
2018-11-19	57.93	58.13	55.54	55.57	2814716
2018-11-20	54.72	55.28	53.21	54.35	3043037
2018-11-21	57.52	59.00	56.85	57.33	4279325
2018-11-23	56.57	57.34	56.47	56.58	818944
2018-11-26	57.28	58.62	56.85	58.53	2070619
2018-11-27	58.29	59.79	58.04	59.40	2611789
2018-11-28	59.51	61.58	59.15	61.50	1822651
2018-11-29	61.38	61.88	60.98	61.52	1793495
2018-11-30	61.52	61.87	61.03	61.82	1765128
2018-12-03	62.69	63.09	61.95	62.41	1259448
2018-12-04	62.19	62.48	60.57	60.98	1543711
2018-12-06	59.79	60.85	59.49	60.71	1446636
2018-12-07	60.65	60.94	58.25	58.68	1296038
2018-12-10	58.59	60.00	58.17	59.61	1128331
2018-12-11	60.66	60.77	59.20	59.53	968011
2018-12-12	60.55	61.37	60.23	60.67	1270076
2018-12-13	60.77	61.17	59.71	60.62	1565728
2018-12-14	60.13	61.54	60.04	61.49	2596386
2018-12-17	61.33	61.33	59.57	59.90	1914563
2018-12-18	60.38	61.35	60.27	60.72	2051702
2018-12-19	60.94	61.92	59.41	60.07	2197441
2018-12-20	59.98	60.51	57.73	58.57	1802593
2018-12-21	58.92	59.99	57.04	57.13	3179368
2018-12-24	56.84	57.06	55.91	56.04	779707
2018-12-26	56.36	58.71	56.11	58.70	1026478
2018-12-27	57.98	59.45	57.15	59.45	1095194
2018-12-28	59.83	60.85	59.24	60.13	1097622
2018-12-31	60.73	62.08	60.71	62.08	1547120
2019-01-02	61.17	61.91	60.63	61.42	1021045
2019-01-03	60.68	61.48	58.24	58.32	1216355
2019-01-04	59.36	61.95	59.02	61.95	1737018
2019-01-07	61.99	64.66	61.87	64.49	2224848
2019-01-08	65.04	65.88	64.13	65.65	1448668
2019-01-09	65.99	67.28	65.51	67.07	1029186
2019-01-10	66.85	67.29	66.30	67.26	1136830
2019-01-11	66.89	67.59	66.62	67.24	1168056
2019-01-14	67.18	67.71	66.55	67.31	1421919
2019-01-15	67.41	68.52	67.29	68.51	1193835
2019-01-16	68.51	69.40	67.88	69.05	1514141
2019-01-17	69.05	69.29	67.82	69.22	2160924
2019-01-18	69.52	70.20	68.87	69.58	2418456
2019-01-22	69.32	69.39	67.42	67.80	2487627
2019-01-23	68.23	68.51	66.96	67.62	1933943
2019-01-24	67.94	71.18	67.94	70.65	3327590
2019-01-25	71.54	71.83	70.70	71.07	2495987
2019-01-28	71.13	72.29	70.71	72.29	2081606
2019-01-29	72.56	72.79	71.60	71.65	1440695
2019-01-30	72.10	73.56	71.27	73.30	1737695
2019-01-31	73.41	74.11	73.20	74.02	2316170
2019-02-01	74.35	75.58	74.14	75.18	3211716
2019-02-04	75.26	75.62	74.62	75.39	1570215
2019-02-05	75.85	75.94	74.88	75.64	1713393
2019-02-06	75.64	77.09	74.72	77.05	1797130
2019-02-07	76.51	76.77	75.26	76.30	1124470
2019-02-08	75.80	77.07	75.54	76.86	1897245
2019-02-11	77.13	78.29	77.00	78.01	1873546
2019-02-12	78.45	78.91	78.11	78.32	1895330
2019-02-13	78.98	79.83	78.73	78.90	1444531
2019-02-14	78.86	79.47	78.47	79.02	2388116
2019-02-15	79.89	80.49	79.40	80.38	1694251
2019-02-19	81.33	81.48	80.51	80.66	1807558
2019-02-20	81.00	81.65	80.78	81.08	1883710
2019-02-21	81.46	82.00	80.04	81.75	2878289
2019-02-22	84.14	86.01	81.60	82.46	4069922
2019-02-25	83.32	84.71	83.00	83.08	2405180
2019-02-26	83.20	84.85	83.11	84.64	2164701
2019-02-27	84.50	85.47	84.17	84.82	1595140
2019-02-28	84.60	84.95	83.98	84.41	1650113
2019-03-01	85.00	85.99	84.71	85.90	1679390
2019-03-04	86.15	86.59	84.29	85.23	1850096
2019-03-05	85.50	85.50	84.53	85.26	1713690
2019-03-06	85.35	85.49	84.51	85.25	1967900
2019-03-07	85.00	85.25	84.00	84.58	1557070
2019-03-08	83.67	84.20	83.15	83.99	957309
2019-03-11	84.30	85.11	84.18	85.00	1257050
2019-03-12	85.04	85.37	84.26	84.89	1307185
2019-03-13	85.21	85.71	84.17	84.21	3057790
2019-03-14	84.41	85.50	84.00	85.33	2090581
2019-03-15	85.36	86.51	85.06	85.98	3138879
2019-03-18	85.98	86.55	85.27	85.74	2537097
2019-03-19	86.22	86.75	85.71	86.29	1924794
2019-03-20	86.40	87.20	85.60	86.36	1054423
2019-03-21	86.25	88.00	86.00	87.53	993853
2019-03-22	87.08	88.09	84.68	84.76	1596633
2019-03-25	84.75	85.02	83.79	84.78	1306313
2019-03-26	85.50	86.21	84.57	85.36	1221159
2019-03-27	85.63	86.19	84.33	85.32	1103820
2019-03-28	85.62	87.12	85.37	86.51	1462480
2019-03-29	87.00	87.57	86.60	87.20	1208483
2019-04-01	88.00	89.56	87.97	89.14	1404964
2019-04-02	89.27	89.60	88.39	89.29	1471524
2019-04-03	89.68	90.35	88.95	89.99	1192540
2019-04-04	90.00	90.35	88.11	88.97	1277323
2019-04-05	89.37	89.93	89.10	89.44	1045890
2019-04-08	89.19	89.90	88.52	89.85	1182906
2019-04-09	89.44	90.93	89.34	90.12	1296221
2019-04-10	90.12	90.89	89.93	90.62	1048570
2019-04-11	90.84	91.42	90.30	91.37	1462674
2019-04-12	91.78	92.00	90.87	91.84	1184348
2019-04-15	92.00	92.99	91.11	91.70	1305796
2019-04-16	92.00	92.13	90.38	90.52	1360087
2019-04-17	91.00	91.47	88.16	88.30	2337779
2019-04-18	88.49	89.85	88.07	89.84	1339574
2019-04-22	90.00	91.25	89.60	90.59	1220684
2019-04-23	90.85	92.84	90.84	92.27	1864351
2019-04-24	92.37	93.77	92.15	92.79	1482749
2019-04-25	92.02	92.08	87.03	87.74	2614186
2019-04-26	87.23	87.49	84.07	85.88	4195797
2019-04-29	86.28	86.84	85.24	86.73	1745873
2019-04-30	86.50	87.10	86.02	87.03	1331404
2019-05-01	88.00	88.47	85.79	85.86	1891023
2019-05-02	85.75	87.69	85.60	87.35	1303448
2019-05-03	88.00	88.22	87.26	88.18	908645
2019-05-06	86.15	88.34	85.69	88.14	968123
2019-05-07	87.20	87.63	85.62	86.42	1219764
2019-05-08	86.40	87.54	86.22	86.75	1177987
2019-05-09	85.84	87.27	84.83	86.30	956395
2019-05-10	85.80	86.66	84.30	85.83	867003
2019-05-13	84.12	84.18	82.36	82.62	1523354
2019-05-14	82.90	84.10	82.83	83.79	1512741
2019-05-15	83.50	84.92	82.90	84.41	962939
2019-05-16	84.48	85.83	84.26	85.19	1169424
2019-05-17	83.98	84.05	81.65	81.86	2187236
2019-05-20	77.81	77.81	72.64	74.56	4710093
2019-05-21	75.47	75.97	75.11	75.36	2392640
2019-05-22	75.00	76.72	74.36	75.76	1489476
2019-05-23	74.67	74.71	72.97	73.56	2287308
2019-05-24	74.15	74.54	73.50	73.69	1231388
2019-05-28	74.09	74.56	72.89	73.13	2782318
2019-05-29	72.54	72.74	71.03	71.42	2425816
2019-05-30	79.76	81.78	77.01	79.49	6986442
2019-05-31	78.58	78.96	74.94	75.13	2882502
2019-06-03	75.15	75.93	73.61	74.21	3018114
2019-06-04	75.25	78.37	75.15	78.16	2413399
2019-06-05	78.74	79.54	78.00	79.08	2514136
2019-06-06	79.35	80.08	77.77	79.92	2314874
2019-06-07	80.10	82.34	79.94	82.13	1954689
2019-06-10	82.81	83.58	82.22	82.36	1641566
2019-06-11	82.93	83.77	82.57	83.67	2451533
2019-06-12	83.67	84.46	83.13	84.36	1424872
2019-06-13	84.41	85.33	84.29	84.83	2098167
2019-06-14	84.24	84.43	82.92	83.83	1726622
2019-06-17	83.80	84.81	83.22	83.34	1331587
2019-06-18	83.81	86.06	83.65	86.00	1320030
2019-06-19	86.00	86.94	85.78	86.79	1393841
2019-06-20	87.62	88.60	87.57	88.40	1863755
2019-06-21	88.00	88.00	86.30	86.42	2073556
2019-06-24	86.27	86.66	85.61	86.45	1277190
2019-06-25	86.12	86.25	84.78	85.22	1404745
2019-06-26	86.01	88.01	85.85	87.23	1494020
2019-06-27	87.58	88.11	87.05	87.12	1313818
2019-06-28	87.32	89.99	86.56	89.81	7289959
2019-07-01	91.90	94.52	91.50	92.83	3011390
2019-07-02	92.50	92.50	89.58	90.85	2096308
2019-07-03	90.85	91.44	89.93	91.36	756465
2019-07-05	90.50	91.50	89.01	91.47	1032909
2019-07-08	90.52	90.81	89.66	89.83	1162153
2019-07-09	89.70	90.39	89.02	90.05	1739832
2019-07-10	90.47	91.73	88.92	88.95	1813691
2019-07-11	89.25	89.88	88.55	89.76	1345317
2019-07-12	89.68	91.55	89.35	91.37	938714
2019-07-15	91.50	91.61	90.18	91.01	772025
2019-07-16	90.83	90.93	89.16	89.42	815611
2019-07-17	89.20	89.38	88.08	88.22	1138968
2019-07-18	87.75	87.94	86.51	87.38	916070
2019-07-19	87.74	88.29	87.42	87.46	892154
2019-07-22	85.62	87.94	85.62	87.43	956220
2019-07-23	87.67	89.00	87.39	88.78	665516
2019-07-24	89.39	93.86	89.20	93.71	2063516
2019-07-25	93.00	93.00	90.47	90.75	1798398
2019-07-26	91.45	91.92	90.44	90.80	965315
2019-07-29	91.00	91.00	89.41	90.26	572361
2019-07-30	89.85	91.65	89.51	91.21	827535
2019-07-31	91.17	91.28	88.41	89.52	1431778
2019-08-01	89.34	92.79	89.16	89.59	1129529
2019-08-02	89.00	89.00	86.03	88.10	1149216
2019-08-05	85.29	86.00	82.72	83.54	1454101
2019-08-06	84.59	86.02	83.98	85.88	950065
2019-08-07	84.45	85.46	83.69	85.23	1054750
2019-08-08	86.92	89.30	86.67	89.26	1237195
2019-08-09	88.42	88.52	86.39	87.39	1117142
2019-08-12	86.60	87.38	86.06	86.26	707905
2019-08-13	85.55	89.07	85.55	88.47	1372285
2019-08-14	86.82	87.02	83.62	84.01	1595245
2019-08-15	84.26	84.50	82.41	83.34	1790489
2019-08-16	84.40	86.03	84.00	85.69	966358
2019-08-19	87.66	88.05	86.72	87.37	1035584
2019-08-20	87.11	88.47	86.24	87.30	2137691
2019-08-21	88.55	89.23	88.16	89.14	2499332
2019-08-22	94.44	101.58	91.60	100.35	11178645
2019-08-23	97.48	98.67	92.60	93.18	5116717
2019-08-26	94.17	95.66	93.26	95.17	2643405
2019-08-27	95.23	95.88	93.88	94.51	1907846
2019-08-28	94.36	96.58	93.05	96.09	1954924
2019-08-29	97.35	97.78	95.17	96.82	1521821
2019-08-30	97.08	97.88	95.78	96.86	1305155
2019-09-03	96.00	96.30	93.73	94.79	1404781
2019-09-04	96.07	96.94	95.17	95.84	1223468
2019-09-05	96.58	99.97	96.58	99.30	2596064
2019-09-06	99.03	99.03	97.60	98.05	1184356
2019-09-09	99.21	100.53	97.78	98.63	2065081
2019-09-10	97.65	98.47	95.54	98.44	1671360
2019-09-11	98.46	98.80	97.20	98.53	1118497
2019-09-12	98.86	99.69	97.88	99.04	1334526
2019-09-13	99.04	100.88	98.24	99.58	1618949
2019-09-16	99.05	99.69	98.57	98.98	847783
2019-09-17	99.35	101.75	99.02	101.38	2050048
2019-09-18	101.16	101.93	99.92	101.34	1367159
2019-09-19	101.30	102.00	99.95	100.01	957311
2019-09-20	100.44	100.72	98.59	98.77	2018631
2019-09-23	99.04	100.47	98.15	99.87	1167889
2019-09-24	100.90	101.48	97.85	98.10	1433174
2019-09-25	98.00	99.73	96.66	99.60	846821
2019-09-26	99.60	99.82	97.58	99.28	805869
2019-09-27	99.95	100.31	95.37	96.29	1378299
2019-09-30	96.74	98.00	96.36	97.25	1168705
2019-10-01	97.86	98.64	95.70	95.92	1609006
2019-10-02	94.76	95.15	93.06	94.80	1465038
2019-10-03	94.92	95.83	92.92	95.46	1684403
2019-10-04	95.46	96.70	94.83	96.58	903209
2019-10-07	96.28	97.00	95.51	96.21	1458274
2019-10-08	96.02	96.02	91.42	91.42	2504938
2019-10-09	92.74	95.16	92.63	94.61	1695629
2019-10-10	94.33	95.83	94.20	94.43	1056451
2019-10-11	96.56	96.93	94.68	95.00	1347768
2019-10-14	94.75	95.60	94.63	95.48	1180683
2019-10-15	96.05	97.98	96.00	97.73	754275
2019-10-16	97.50	97.50	95.42	95.59	1006459
2019-10-17	96.41	97.19	96.10	97.04	862354
2019-10-18	97.92	99.53	96.94	98.26	1818015
2019-10-21	98.90	103.63	98.89	102.97	3133185
2019-10-22	102.75	103.61	101.87	102.50	1784761
2019-10-23	102.05	103.52	100.64	103.43	1479032
2019-10-24	103.50	103.95	100.73	100.73	1667956
2019-10-25	100.60	102.10	100.17	101.28	916704
2019-10-28	102.30	103.16	102.12	102.43	1178751
2019-10-29	102.42	104.54	102.03	104.39	1687316
2019-10-30	104.05	104.05	102.26	103.28	1386919
2019-10-31	103.20	103.45	99.90	100.91	1643750
2019-11-01	101.55	102.02	100.56	101.90	1183905
2019-11-04	103.43	104.69	103.17	104.30	1000783
2019-11-05	104.90	105.62	103.85	104.12	1580568
2019-11-06	104.37	104.54	101.80	103.38	1007306
2019-11-07	104.00	104.88	103.44	103.72	673292
2019-11-08	103.74	105.36	103.17	105.25	737008
2019-11-11	104.49	106.04	104.43	105.62	820390
2019-11-12	106.43	107.18	106.00	107.06	989838
2019-11-13	106.35	106.68	104.78	106.65	992306
2019-11-14	106.00	106.86	105.59	106.83	743780
2019-11-15	107.62	109.13	107.17	109.08	1223554
2019-11-18	110.00	110.00	107.11	107.37	1546481
2019-11-19	107.51	108.48	106.57	108.13	769754
2019-11-20	107.66	108.76	106.91	107.51	1099932
2019-11-21	107.17	108.00	105.60	105.75	1096732
2019-11-22	106.00	106.24	103.42	103.66	1857602
2019-11-25	104.84	106.59	104.11	106.30	2077570
2019-11-26	107.29	107.45	105.20	105.73	2473503
2019-11-27	107.46	109.80	104.31	108.04	4266984
2019-11-29	106.74	107.80	105.50	107.03	893046
2019-12-02	107.07	107.33	102.87	103.29	1594704
2019-12-03	101.39	102.50	100.44	101.74	1402310
2019-12-04	102.41	104.24	102.41	103.16	1361650
2019-12-05	103.50	103.97	100.66	100.77	1675546
2019-12-06	102.23	104.85	102.11	103.20	1708456
2019-12-09	102.54	103.03	101.56	101.72	1485139
2019-12-10	101.48	102.89	101.38	101.60	1164288
2019-12-11	101.90	103.32	101.60	103.24	1034461
2019-12-12	103.47	107.41	103.34	107.30	1705585
2019-12-13	106.76	108.80	106.13	107.81	1629378
2019-12-16	108.05	108.44	104.91	105.17	1725176
2019-12-17	105.17	105.58	103.11	103.94	1380862
2019-12-18	104.89	104.97	103.73	103.93	994246
2019-12-19	103.92	104.61	103.22	103.86	1203410
2019-12-20	104.44	105.19	102.70	103.12	2113734
2019-12-23	103.12	104.73	102.97	103.96	1058905
2019-12-24	104.00	104.42	102.61	103.22	487363
2019-12-26	104.00	104.92	103.04	103.65	948693
2019-12-27	103.95	104.36	102.64	103.23	814801
2019-12-30	103.12	103.65	100.77	102.18	1094049
2019-12-31	101.72	102.89	101.72	102.63	727125
2020-01-02	103.84	104.27	102.21	104.19	1226045
2020-01-03	102.41	102.85	101.00	101.88	1124122
2020-01-06	100.88	100.88	99.63	100.14	1194139
2020-01-07	100.57	101.29	100.31	100.78	1264972
2020-01-08	100.60	102.05	100.53	101.07	1233684
2020-01-09	102.00	102.75	101.22	101.61	1048434
2020-01-10	102.00	102.18	100.10	100.36	1051700
2020-01-13	100.44	101.97	100.42	101.80	1475737
2020-01-14	102.46	102.53	100.67	101.39	1954150
2020-01-15	101.12	101.63	100.51	101.06	1218740
2020-01-16	102.00	103.43	101.82	103.37	1328942
2020-01-17	103.87	105.60	103.76	105.37	1852978
2020-01-21	105.30	106.31	104.77	104.87	2088819
2020-01-22	105.76	106.57	105.46	105.51	1332726
2020-01-23	106.14	106.82	103.11	104.16	1822872
2020-01-24	104.84	105.30	102.63	102.98	1553437
2020-01-27	100.69	101.16	99.15	100.01	1291959
2020-01-28	100.62	103.36	100.10	102.14	1346733
2020-01-29	102.73	102.96	95.10	95.66	3420645
2020-01-30	94.98	96.70	93.23	95.29	2430217
2020-01-31	95.18	95.47	92.57	92.99	2237273
2020-02-03	93.85	94.99	92.82	93.21	1976466
2020-02-04	94.87	95.98	93.96	94.67	1907515
2020-02-05	95.55	96.81	95.13	95.40	1728074
2020-02-06	96.74	97.98	95.84	96.49	1554149
2020-02-07	96.00	96.28	93.66	94.50	1259114
2020-02-10	94.25	94.84	93.93	94.55	1494156
2020-02-11	95.50	97.96	95.48	96.15	1316626
2020-02-12	96.82	98.70	96.82	98.47	1671408
2020-02-13	97.83	98.34	96.38	96.61	1844707
2020-02-14	97.00	98.29	96.86	98.16	1460819
2020-02-18	98.00	98.13	97.00	97.60	1563167
2020-02-19	97.85	99.09	97.72	98.48	1386538
2020-02-20	98.48	99.03	96.89	98.46	1509970
2020-02-21	97.89	98.31	95.65	96.18	1966210
2020-02-24	93.00	93.23	90.35	90.89	2730049
2020-02-25	99.79	99.85	93.19	93.66	4299004
2020-02-26	94.68	97.17	93.26	94.07	3640297
2020-02-27	91.36	96.01	90.60	92.40	3434072
2020-02-28	89.50	95.00	89.36	94.76	3521510
2020-03-02	94.94	97.48	93.45	97.42	2516610
2020-03-03	97.00	99.77	92.74	93.51	2656688
2020-03-04	95.44	98.06	93.67	97.93	2133794
2020-03-05	95.41	98.92	95.00	98.60	2862914
2020-03-06	95.81	96.86	93.62	96.01	2477164
2020-03-09	90.20	92.26	87.71	89.20	3521180
2020-03-10	91.79	94.98	88.84	94.83	1991654
2020-03-11	92.37	94.21	90.27	91.80	2404195
2020-03-12	85.71	88.55	82.33	82.36	3438008
2020-03-13	87.09	92.03	85.11	92.03	2417245
2020-03-16	80.78	89.38	80.00	83.78	2765032
2020-03-17	85.40	94.50	80.20	94.19	2946961
2020-03-18	86.63	91.11	82.42	86.00	3053223
2020-03-19	85.16	86.49	79.87	85.97	2721370
2020-03-20	86.18	86.49	81.14	83.09	3254483
2020-03-23	82.66	83.90	79.00	81.17	2061578
2020-03-24	84.76	86.85	81.89	85.06	2162126
2020-03-25	84.18	85.00	80.59	81.96	2286688
2020-03-26	82.10	86.25	81.71	84.21	1930913
2020-03-27	82.98	82.98	77.93	78.28	2366643
2020-03-30	79.39	86.49	78.96	85.66	1935226
2020-03-31	85.18	86.58	83.19	83.68	2273733
2020-04-01	81.19	83.38	80.07	80.89	1279582
2020-04-02	79.89	83.88	79.41	83.75	1440326
2020-04-03	83.60	84.94	80.67	82.52	1301168
2020-04-06	85.56	91.53	85.00	90.73	1981570
2020-04-07	93.31	94.63	89.00	89.21	2201604
2020-04-08	90.11	91.74	88.30	91.00	1283077
2020-04-09	91.06	93.27	90.38	92.10	1040007
2020-04-13	91.41	92.86	90.72	92.55	1018833
2020-04-14	93.64	96.15	93.60	94.86	1026102
2020-04-15	93.29	93.48	91.86	92.97	900794
2020-04-16	93.13	96.88	92.59	96.58	1100905
2020-04-17	97.65	98.57	94.86	95.84	1653026
2020-04-20	95.37	97.09	94.70	95.31	1063489
2020-04-21	94.47	94.47	91.28	91.60	1006454
2020-04-22	93.61	95.83	93.36	95.27	723475
2020-04-23	95.59	97.28	95.10	95.76	1155636
2020-04-24	96.00	97.85	94.55	97.54	1122283
2020-04-27	97.75	98.18	95.84	96.33	2331231
2020-04-28	98.26	98.32	95.06	95.93	1049325
2020-04-29	98.50	99.44	97.31	98.91	996519
2020-04-30	98.18	98.18	96.34	96.77	970987
2020-05-01	95.05	95.60	93.14	93.84	800768
2020-05-04	93.44	93.90	92.21	93.49	793756
2020-05-05	94.43	97.42	94.36	96.02	981995
2020-05-06	97.31	100.19	96.81	98.89	1319140
2020-05-07	99.74	100.36	96.86	96.99	1313348
2020-05-08	98.18	101.00	97.84	100.69	1182092
2020-05-11	99.76	102.33	99.24	101.07	1292825
2020-05-12	101.40	102.05	99.01	99.01	1118559
2020-05-13	99.06	100.64	96.37	97.56	1087130
2020-05-14	96.56	98.85	95.50	98.70	1218952
2020-05-15	96.29	97.68	93.16	94.78	2462465
2020-05-18	95.86	98.75	95.18	96.85	1485408
2020-05-19	96.85	97.50	95.72	96.00	1663406
2020-05-20	98.41	103.80	97.99	102.92	3562213
2020-05-21	102.40	102.53	99.54	99.99	1959635
2020-05-22	100.58	102.19	99.28	102.06	1542431
2020-05-26	103.00	106.98	103.00	103.40	3223907
2020-05-27	97.50	101.83	96.91	101.74	4926871
2020-05-28	102.00	107.20	101.64	103.64	3203526
2020-05-29	103.00	108.65	103.00	108.13	9318847
2020-06-01	107.93	107.93	105.32	106.93	2728918
2020-06-02	106.25	106.42	103.97	106.31	2102530
2020-06-03	106.50	108.10	105.97	106.54	1950423
2020-06-04	105.00	105.60	101.37	102.38	2423759
2020-06-05	103.63	107.03	102.96	106.41	3314746
2020-06-08	105.52	105.53	102.64	102.87	1755368
2020-06-09	102.72	104.36	102.44	103.11	1494991
2020-06-10	103.40	104.64	102.16	103.49	1415904
2020-06-11	99.99	101.07	97.45	97.82	2211444
2020-06-12	100.10	100.82	94.94	95.67	2338887
2020-06-15	94.07	98.73	93.91	98.54	1504433
2020-06-16	101.29	102.55	99.73	101.45	1442613
2020-06-17	102.20	105.49	101.90	104.31	2459870
2020-06-18	103.97	104.31	102.03	102.59	1705540
2020-06-19	104.09	106.71	101.60	106.44	3772625
2020-06-22	105.68	105.99	103.25	104.82	1476493
2020-06-23	105.50	106.48	103.87	104.34	1348857
2020-06-24	104.00	104.00	100.75	101.23	1227095
2020-06-25	100.99	101.12	98.31	100.39	1540400
2020-06-26	100.00	100.39	96.86	97.56	4232845
2020-06-29	98.25	98.39	96.69	98.13	990842
2020-06-30	97.98	101.33	97.85	100.78	1939809
2020-07-01	101.20	101.37	99.67	99.71	1189543
2020-07-02	100.25	101.55	100.01	100.73	983744
2020-07-06	102.00	103.23	101.47	101.82	908602
2020-07-07	100.99	101.46	99.47	99.88	1001006
2020-07-08	100.42	100.42	98.59	99.14	931709
2020-07-09	99.83	101.19	98.10	99.83	1729284
2020-07-10	99.50	99.80	96.87	97.64	1897738
2020-07-13	98.31	98.94	94.65	94.77	2454024
2020-07-14	94.00	96.29	93.10	95.83	1515347
2020-07-15	97.41	97.63	96.04	96.78	1697357
2020-07-16	96.53	96.70	95.45	96.38	707411
2020-07-17	96.76	98.14	96.63	97.78	1067802
2020-07-20	97.78	98.11	96.16	97.87	1732799
2020-07-21	98.34	99.49	97.48	98.43	1159404
2020-07-22	98.92	99.26	97.97	98.37	672481
2020-07-23	98.92	100.98	98.19	99.18	1280091
2020-07-24	98.15	98.15	96.23	96.85	889016
2020-07-27	97.20	98.79	97.05	98.20	950849
2020-07-28	97.94	97.98	95.65	95.68	896229
2020-07-29	96.17	96.93	96.11	96.21	959570
2020-07-30	95.83	99.23	95.57	98.98	1034955
2020-07-31	99.77	99.93	97.92	99.89	1204396
2020-08-03	99.23	101.11	98.71	100.77	1108732
2020-08-04	101.00	101.00	99.16	100.30	911704
2020-08-05	100.59	100.75	99.39	100.35	816672
2020-08-06	100.19	100.54	99.63	99.98	897606
2020-08-07	99.90	100.37	97.40	98.14	1015287
2020-08-10	98.15	98.42	96.66	97.77	1098402
2020-08-11	98.23	99.77	97.96	98.81	1550721
2020-08-12	99.27	101.00	99.15	99.57	935023
2020-08-13	101.86	103.76	101.15	103.20	1507236
2020-08-14	102.55	103.74	102.16	102.95	1359385
2020-08-17	103.50	104.12	102.07	102.60	1381223
2020-08-18	102.47	103.44	102.38	102.69	1190895
2020-08-19	103.00	105.65	102.49	104.00	2513960
2020-08-20	103.42	103.99	101.70	102.82	2622544
2020-08-21	105.62	106.39	95.11	95.88	9291418
2020-08-24	97.15	99.43	95.90	96.29	3805023
2020-08-25	96.50	98.13	96.47	97.58	2116020
2020-08-26	97.59	98.80	97.44	98.07	1313779
2020-08-27	98.89	99.12	95.42	95.61	1713687
2020-08-28	96.19	97.69	96.19	97.33	1883997
2020-08-31	98.00	98.73	96.74	98.52	1333341
2020-09-01	98.54	99.82	98.05	99.74	1647348
2020-09-02	99.54	102.87	99.40	102.50	1775040
2020-09-03	101.33	101.50	97.11	97.89	2344141
2020-09-04	97.20	98.26	94.04	94.95	1605831
2020-09-08	93.96	94.76	92.03	93.39	2023588
2020-09-09	94.83	95.25	92.87	92.89	1890299
2020-09-10	93.47	93.95	90.62	90.69	2403470
2020-09-11	91.23	92.50	90.77	92.35	1701310
2020-09-14	93.33	95.35	93.33	94.23	1493954
2020-09-15	95.30	96.56	95.15	96.21	854021
2020-09-16	98.28	99.00	97.50	97.97	1545829
2020-09-17	96.07	98.27	95.95	98.25	1855529
2020-09-18	98.28	99.88	96.06	97.10	2194342
2020-09-21	96.58	97.86	95.78	97.80	1476507
2020-09-22	97.98	98.42	95.44	97.42	1287279
2020-09-23	97.45	98.83	96.23	96.36	1192506
2020-09-24	96.00	97.35	95.60	96.60	1264346
2020-09-25	96.18	98.49	95.90	98.12	750964
2020-09-28	98.79	100.42	98.70	100.25	1191728
2020-09-29	100.49	101.30	99.60	99.60	820016
2020-09-30	99.69	100.11	98.32	98.78	1187930
2020-10-01	99.68	99.94	97.00	97.48	1396091
2020-10-02	96.00	98.99	95.48	98.27	1235545
2020-10-05	99.29	99.90	98.31	99.69	1019928
2020-10-06	99.69	102.15	99.30	99.49	1046085
2020-10-07	100.53	102.00	100.06	101.16	839029
2020-10-08	101.40	103.40	101.40	103.18	1045349
2020-10-09	103.50	106.29	103.38	105.26	1104972
2020-10-12	105.41	105.96	104.76	105.72	943005
2020-10-13	105.57	106.25	104.13	104.49	1343915
2020-10-14	104.95	105.56	103.96	104.98	1056909
2020-10-15	104.03	105.89	103.72	105.68	1148547
2020-10-16	105.49	106.63	104.71	104.91	800385
2020-10-19	105.15	107.97	105.15	106.68	1124837
2020-10-20	107.00	107.66	105.23	105.45	824414
2020-10-21	106.09	107.41	105.70	105.70	913545
2020-10-22	106.21	106.80	104.95	106.26	916843
2020-10-23	106.37	108.50	105.79	107.88	1073355
2020-10-26	106.65	107.71	104.86	105.85	707701
2020-10-27	106.23	107.59	105.82	106.90	852365
2020-10-28	105.42	106.26	103.40	104.30	967152
2020-10-29	104.08	105.90	103.66	104.54	1210255
2020-10-30	104.24	105.95	102.77	104.87	1646307
2020-11-02	105.37	106.62	103.94	104.74	793478
2020-11-03	106.01	109.39	106.01	107.72	1282875
2020-11-04	108.61	109.87	107.24	107.80	1401313
2020-11-05	109.04	111.70	109.00	111.13	1113222
2020-11-06	110.74	113.58	109.97	112.97	945073
2020-11-09	115.29	117.92	114.64	115.56	1502206
2020-11-10	114.71	114.71	111.83	112.00	1437201
2020-11-11	112.19	115.86	112.19	115.44	1032556
2020-11-12	115.00	115.30	113.28	114.02	1129977
2020-11-13	115.00	116.44	114.10	116.10	801197
2020-11-16	117.00	118.77	116.41	117.67	1367364
2020-11-17	117.00	118.16	115.41	117.56	1084737
2020-11-18	117.78	118.67	115.14	115.14	1693506
2020-11-19	114.20	118.46	112.65	117.96	1966691
2020-11-20	118.00	118.99	116.02	116.17	1600075
2020-11-23	117.00	117.80	115.71	117.15	1213272
2020-11-24	118.14	118.61	117.37	118.12	1277038
2020-11-25	117.89	119.17	117.12	118.52	1154289
2020-11-27	118.23	120.65	118.04	119.07	578119
2020-11-30	119.40	120.09	118.17	120.04	1491133
2020-12-01	120.50	122.97	120.00	121.84	1485402
2020-12-02	120.45	122.03	120.45	121.88	996716
2020-12-03	121.88	123.09	121.63	122.64	936311
2020-12-04	123.12	124.75	122.69	123.21	878994
2020-12-07	123.88	124.92	123.12	124.91	1418626
2020-12-08	124.67	127.31	124.52	127.13	1489419
2020-12-09	126.92	127.50	123.78	124.67	1064032
2020-12-10	123.08	125.05	122.28	124.76	957958
2020-12-11	124.52	126.43	123.70	126.30	1080427
2020-12-14	126.55	127.25	123.32	123.72	1117900
2020-12-15	125.13	125.60	122.80	123.37	1243520
2020-12-16	123.45	124.27	122.12	123.91	1331899
2020-12-17	124.91	126.91	124.39	126.86	1377727
2020-12-18	127.15	128.59	126.53	128.26	2937606
2020-12-21	126.99	127.53	125.17	126.97	1151660
2020-12-22	126.94	129.74	126.81	128.69	2726125
2020-12-23	129.47	131.86	129.17	130.42	1012242
2020-12-24	130.71	130.99	130.12	130.95	233868
2020-12-28	132.50	132.62	131.27	131.82	1614925
2020-12-29	132.14	132.42	129.72	130.01	615940
2020-12-30	130.65	132.14	130.27	131.24	1518992
2020-12-31	131.72	132.25	130.67	132.09	616548
2021-01-04	132.42	132.75	129.32	131.18	1466609
2021-01-05	131.50	134.00	131.20	133.84	1171249
2021-01-06	133.60	137.38	133.19	136.11	1976197
2021-01-07	137.15	141.03	136.61	141.00	1824667
2021-01-08	140.91	147.02	140.91	146.80	2190323
2021-01-11	145.00	151.16	144.98	150.15	1854282
2021-01-12	149.60	150.55	146.60	146.82	1862083
2021-01-13	147.60	148.58	146.02	146.61	1203464
2021-01-14	147.38	148.69	146.85	147.03	1043221
2021-01-15	148.39	148.60	145.34	146.29	3089699
2021-01-19	147.14	148.40	145.23	147.07	1328224
2021-01-20	148.71	150.62	147.20	147.53	1191534
2021-01-21	148.08	148.82	146.45	146.68	835540
2021-01-22	146.29	147.95	145.15	145.16	1289196
2021-01-25	145.94	148.53	145.17	146.05	2632235
2021-01-26	146.05	147.06	145.20	146.88	1432663
2021-01-27	144.88	152.35	144.23	151.12	2673001
2021-01-28	152.00	153.21	145.24	145.42	2931845
2021-01-29	145.50	146.86	140.76	141.59	2065276
2021-02-01	142.88	143.65	140.82	142.81	1296542
2021-02-02	143.97	144.87	141.51	141.54	2376096
2021-02-03	142.46	142.93	141.05	141.46	1183439
2021-02-04	142.28	142.56	139.70	140.59	1107730
2021-02-05	141.17	143.20	141.17	142.95	1114054
2021-02-08	144.00	144.96	143.35	144.70	1004922
2021-02-09	144.38	146.91	144.33	146.40	857545
2021-02-10	147.39	148.76	146.12	148.45	1004867
2021-02-11	149.49	150.43	148.10	150.35	871188
2021-02-12	150.78	153.69	150.42	153.48	1349822
2021-02-16	154.50	155.50	150.33	151.07	1033487
2021-02-17	150.40	150.53	146.30	149.06	1002879
2021-02-18	147.39	149.49	147.16	148.04	1574411
2021-02-19	150.62	150.87	141.18	142.19	3182307
2021-02-22	141.61	143.09	137.57	137.63	2068705
2021-02-23	135.87	140.36	133.53	139.57	1959267
2021-02-24	138.65	143.84	138.22	143.64	1111106
2021-02-25	143.33	144.49	138.71	139.63	1303190
2021-02-26	140.68	142.99	139.37	141.52	1721762
2021-03-01	144.01	144.54	142.62	144.45	831039
2021-03-02	144.95	145.23	141.43	141.76	887944
2021-03-03	141.76	141.76	136.74	137.48	952157
2021-03-04	137.00	137.80	131.26	132.43	2203367
2021-03-05	133.88	135.33	129.09	134.70	1350703
2021-03-08	134.49	135.18	132.18	132.23	1111154
2021-03-09	133.87	137.02	133.68	136.31	934194
2021-03-10	137.59	138.00	135.06	135.28	857544
2021-03-11	138.02	138.64	135.98	136.24	793708
2021-03-12	135.02	136.22	134.22	136.01	1098612
2021-03-15	136.63	137.52	135.13	136.90	707059
2021-03-16	137.27	138.04	136.45	137.48	803302
2021-03-17	136.40	137.67	134.76	137.35	706739
2021-03-18	135.87	138.33	135.36	136.00	1141404
2021-03-19	136.34	137.44	134.61	134.77	1235120
2021-03-22	134.77	137.95	134.77	137.43	724167
2021-03-23	138.10	138.68	134.54	135.18	949580
2021-03-24	135.20	136.14	134.05	135.26	848268
2021-03-25	134.24	136.51	133.68	136.23	928524
2021-03-26	137.02	142.35	136.50	142.19	965701
2021-03-29	141.90	143.87	140.87	141.32	1629793
2021-03-30	140.93	142.24	140.40	141.54	864342
2021-03-31	142.00	144.77	141.91	143.40	1192714
2021-04-01	144.00	144.60	142.76	143.79	1024800
2021-04-05	145.00	147.76	144.51	147.33	789923
2021-04-06	146.40	147.00	145.38	145.95	997973
2021-04-07	145.92	145.92	143.28	143.95	680800
2021-04-08	145.56	146.00	143.89	144.65	1035915
2021-04-09	145.20	146.32	143.68	146.23	657945
2021-04-12	146.06	146.23	144.15	145.03	809939
2021-04-13	145.17	145.63	143.05	143.43	924683
2021-04-14	143.33	144.50	142.21	143.42	955343
2021-04-15	143.99	145.46	143.66	145.27	998121
2021-04-16	146.07	146.49	144.90	145.40	3120180
2021-04-19	145.00	145.52	142.23	143.63	731437
2021-04-20	143.09	143.78	141.74	143.00	588406
2021-04-21	142.83	145.36	142.60	144.65	506908
2021-04-22	144.98	146.10	144.10	145.60	836108
2021-04-23	145.70	148.16	145.22	147.86	685965
2021-04-26	147.99	148.97	147.19	148.74	562667
2021-04-27	149.00	149.78	147.00	148.39	939843
2021-04-28	148.32	149.29	146.53	146.61	928999
2021-04-29	147.59	148.49	145.95	148.39	431631
2021-04-30	147.12	147.73	143.91	144.35	808426
2021-05-03	145.45	145.45	140.27	140.40	1111396
2021-05-04	139.30	140.60	137.48	140.32	1028925
2021-05-05	141.41	141.89	140.14	140.72	606694
2021-05-06	140.48	142.87	139.73	142.81	632414
2021-05-07	143.36	144.91	142.61	143.41	612178
2021-05-10	142.85	142.85	139.68	139.90	660242
2021-05-11	138.04	139.67	137.01	138.93	1038121
2021-05-12	137.64	138.49	135.31	135.42	1009529
2021-05-13	136.51	138.41	136.00	138.05	983397
2021-05-14	139.58	140.73	138.80	139.85	814612
2021-05-17	139.85	141.10	138.80	139.54	689267
2021-05-18	140.74	140.74	138.35	138.39	1009278
2021-05-19	136.25	138.27	134.65	138.15	1324331
2021-05-20	135.97	142.08	135.97	141.03	1513587
2021-05-21	141.32	142.17	139.36	139.66	1016244
2021-05-24	140.48	141.69	140.44	140.80	611166
2021-05-25	141.11	141.17	139.81	139.98	753667
2021-05-26	139.91	141.65	139.82	141.35	701128
2021-05-27	141.30	142.16	140.19	140.54	1148602
2021-05-28	141.00	142.61	140.89	142.38	785167
2021-06-01	143.07	143.90	141.96	141.97	829455
2021-06-02	141.62	143.99	141.22	143.93	841624
2021-06-03	143.79	145.50	142.60	145.03	997541
2021-06-04	145.59	149.20	145.59	148.88	1105076
2021-06-07	148.88	150.05	147.36	148.15	908481
2021-06-08	148.92	149.43	147.88	148.74	656183
2021-06-09	149.14	149.26	146.90	146.97	462077
2021-06-10	147.00	148.98	146.67	148.94	413018
2021-06-11	149.15	149.15	146.93	147.83	637304
2021-06-14	148.19	148.67	146.93	148.58	670171
2021-06-15	149.34	150.69	147.80	147.98	1198081
2021-06-16	148.50	149.73	147.45	148.90	788505
2021-06-17	148.90	151.93	148.53	149.35	982251
2021-06-18	148.31	149.62	146.90	147.48	1533503
2021-06-21	148.03	149.47	146.31	149.08	986467
2021-06-22	148.61	150.80	148.07	150.57	917023
2021-06-23	150.61	151.27	150.25	150.95	1665936
2021-06-24	151.90	153.21	151.15	152.66	604988
2021-06-25	153.04	153.98	152.70	153.32	1026278
2021-06-28	153.24	154.88	153.11	154.41	500399
2021-06-29	154.41	155.88	154.01	155.79	600097
2021-06-30	155.00	155.10	153.81	154.41	939568
2021-07-01	154.52	154.52	152.93	153.56	1137264
2021-07-02	152.52	153.43	150.35	153.15	836646
2021-07-06	153.40	154.31	151.54	154.16	700883
2021-07-07	155.00	155.53	153.46	155.30	788846
2021-07-08	153.53	155.59	151.86	154.17	512130
2021-07-09	154.92	155.91	154.06	155.81	475480
2021-07-12	156.50	158.13	156.06	157.72	1397214
2021-07-13	157.72	158.58	156.99	157.42	743204
2021-07-14	158.19	158.82	157.30	157.92	761730
2021-07-15	157.16	157.41	155.61	156.56	848814
2021-07-16	157.19	157.75	154.84	155.01	2269894
2021-07-19	153.07	154.89	152.96	154.78	799275
2021-07-20	155.60	157.44	155.02	156.59	849150
2021-07-21	157.07	158.49	156.63	158.46	470068
2021-07-22	159.00	159.38	158.25	158.58	544762
2021-07-23	159.55	160.86	158.23	159.70	546426
2021-07-26	159.50	159.98	158.33	159.98	510807
2021-07-27	159.83	159.83	156.23	158.84	894088
2021-07-28	159.27	161.20	159.03	160.15	663355
2021-07-29	160.99	162.86	160.71	161.71	829990
2021-07-30	161.03	164.89	161.03	164.55	1047170
2021-08-02	165.00	165.48	163.80	164.91	848403
2021-08-03	165.42	166.88	164.48	166.71	758658
2021-08-04	166.30	168.17	166.04	167.07	598209
2021-08-05	167.40	167.62	165.53	166.40	951759
2021-08-06	166.59	167.63	166.00	166.60	587018
2021-08-09	166.42	167.15	166.07	166.95	501306
2021-08-10	167.58	167.99	164.51	165.63	680247
2021-08-11	165.61	165.62	163.67	165.05	585090
2021-08-12	165.00	165.11	163.23	165.03	576209
2021-08-13	165.43	166.25	164.17	166.10	503726
2021-08-16	165.59	166.69	164.47	166.65	452886
2021-08-17	165.75	165.81	163.18	164.42	543463
2021-08-18	163.80	165.26	163.11	163.66	1066467
2021-08-19	163.64	168.94	161.11	166.69	1389607
2021-08-20	166.36	169.22	166.08	168.79	807200
2021-08-23	169.49	172.91	169.34	171.32	804079
2021-08-24	173.25	175.14	172.75	174.93	1065965
2021-08-25	174.79	175.32	173.93	174.64	1146877
2021-08-26	174.58	175.90	173.96	175.58	1067903
2021-08-27	176.00	178.32	174.82	177.51	786669
2021-08-30	177.77	180.40	177.77	179.09	596952
2021-08-31	180.04	180.07	177.28	179.38	1017742
2021-09-01	178.96	179.85	177.01	178.72	1335185
2021-09-02	179.73	180.32	178.98	180.29	554722
2021-09-03	180.25	182.14	180.00	181.28	715509
2021-09-07	181.10	182.49	180.43	181.17	596297
2021-09-08	180.70	181.56	179.31	181.46	529835
2021-09-09	181.91	181.91	180.17	180.79	939881
2021-09-10	181.95	182.00	179.92	180.14	628436
2021-09-13	181.00	181.09	176.90	178.17	1351723
2021-09-14	178.93	179.16	177.50	178.17	923895
2021-09-15	178.61	180.40	177.77	179.64	578537
2021-09-16	179.33	180.00	178.11	179.78	609612
2021-09-17	178.52	179.99	177.18	177.45	1167177
2021-09-20	174.88	174.88	172.53	173.88	1109958
2021-09-21	175.29	175.29	172.77	174.23	704438
2021-09-22	174.92	177.51	174.28	176.72	642857
2021-09-23	177.63	180.71	177.34	179.75	634525
2021-09-24	178.87	179.12	177.64	178.38	576823
2021-09-27	177.29	177.57	175.50	176.83	876914
2021-09-28	175.01	175.76	167.90	167.90	1394078
2021-09-29	168.57	170.46	166.79	166.89	1126562
2021-09-30	167.64	168.91	164.21	164.29	1240914
2021-10-01	164.73	166.25	163.23	165.42	801013
2021-10-04	164.88	165.54	159.39	161.16	1187158
2021-10-05	161.92	163.80	161.32	162.75	812399
2021-10-06	160.71	162.17	159.07	161.15	1037610
2021-10-07	163.15	166.33	162.76	163.23	1037330
2021-10-08	163.25	163.43	160.94	161.76	670401
2021-10-11	161.14	163.56	161.01	161.68	706856
2021-10-12	162.94	162.97	160.43	161.31	915551
2021-10-13	162.43	165.00	161.60	164.03	893688
2021-10-14	165.59	168.46	165.59	168.27	583233
2021-10-15	168.81	169.58	167.95	168.71	1094737
2021-10-18	168.57	172.90	168.20	172.63	646048
2021-10-19	173.26	174.85	172.98	174.72	606447
2021-10-20	175.00	176.43	173.50	174.13	473096
2021-10-21	174.68	176.54	173.31	176.45	647193
2021-10-22	176.65	178.80	175.93	176.22	417710
2021-10-25	176.56	178.35	175.23	177.60	463843
2021-10-26	178.65	179.00	176.62	177.78	636396
2021-10-27	177.44	179.49	176.65	176.94	359964
2021-10-28	178.00	180.30	177.78	179.35	400004
2021-10-29	178.26	180.25	178.07	180.02	703604
2021-11-01	180.50	181.68	179.28	181.03	514216
2021-11-02	182.00	185.41	181.16	184.79	817554
2021-11-03	184.11	184.72	181.99	183.46	737172
2021-11-04	184.00	186.10	183.33	186.06	777549
2021-11-05	186.90	187.78	183.17	183.68	1078095
2021-11-08	185.24	186.85	183.60	186.28	514476
2021-11-09	186.00	187.76	184.89	185.86	579709
2021-11-10	184.69	185.77	181.93	183.61	710198
2021-11-11	184.71	186.65	184.02	185.76	510257
2021-11-12	186.71	187.00	185.16	186.62	698748
2021-11-15	187.11	189.05	186.09	188.19	589304
2021-11-16	187.53	193.18	187.52	192.71	1148442
2021-11-17	192.00	194.47	189.69	194.35	1045150
2021-11-18	194.86	195.70	191.30	194.27	1341143
2021-11-19	195.00	196.18	193.55	194.63	1160411
2021-11-22	194.16	197.70	191.70	191.94	1632666
2021-11-23	192.04	198.59	190.46	195.29	1657033
2021-11-24	195.04	200.76	193.51	199.66	1779997
2021-11-26	197.67	199.32	190.69	191.37	809645
2021-11-29	194.00	198.97	193.90	197.74	1413918
2021-11-30	196.31	197.84	193.34	194.48	2596099
2021-12-01	197.00	198.45	193.45	193.67	1346756
2021-12-02	193.50	199.93	193.07	198.48	1198951
2021-12-03	200.00	201.49	196.05	199.23	1324274
2021-12-06	199.98	199.98	192.63	195.15	1188833
2021-12-07	199.69	203.12	199.33	202.43	1424100
2021-12-08	202.44	204.05	201.63	202.19	954343
2021-12-09	201.75	203.49	200.08	200.63	714293
2021-12-10	200.97	202.09	198.93	201.85	816327
2021-12-13	202.39	205.48	201.25	204.09	1124873
2021-12-14	203.14	203.14	195.33	197.99	1270854
2021-12-15	199.00	204.29	197.44	204.01	1082049
2021-12-16	203.61	204.90	198.04	198.59	1289563
2021-12-17	197.48	199.58	196.52	197.20	2128276
2021-12-20	196.06	197.25	192.08	194.22	1141445
2021-12-21	195.60	197.66	194.47	197.58	982179
2021-12-22	197.91	200.83	196.92	200.61	823511
2021-12-23	200.71	203.09	200.57	201.43	636770
2021-12-27	202.55	208.17	202.55	207.93	868025
2021-12-28	207.93	208.06	205.34	207.93	450834
2021-12-29	208.25	208.48	206.54	207.29	397529
2021-12-30	207.64	209.08	206.70	206.80	545068
2021-12-31	206.57	207.73	206.00	206.51	511753
2022-01-03	205.88	207.22	201.48	202.66	947270
2022-01-04	202.65	202.67	194.75	197.36	1333595
2022-01-05	196.38	197.00	191.96	192.16	1166502
2022-01-06	192.20	194.83	190.43	192.59	798287
2022-01-07	191.98	193.06	186.85	188.00	1001736
2022-01-10	185.79	186.95	182.17	186.78	1415446
2022-01-11	188.00	191.85	185.85	191.70	985031
2022-01-12	192.75	193.92	189.88	190.40	745105
2022-01-13	190.40	191.78	186.22	186.61	1198132
2022-01-14	185.00	187.26	184.44	187.14	1001951
2022-01-18	183.66	185.17	180.96	181.42	1138009
2022-01-19	181.66	185.00	179.80	180.45	1144430
2022-01-20	181.84	183.93	176.95	177.48	1313953
2022-01-21	175.53	177.05	173.04	173.42	3302691
2022-01-24	171.69	176.02	166.79	175.36	1525726
2022-01-25	171.38	172.21	167.38	168.77	1500124
2022-01-26	171.50	174.54	166.88	168.49	1567467
2022-01-27	169.92	170.63	160.79	161.12	2284242
2022-01-28	161.97	164.08	156.63	164.02	2530056
2022-01-31	164.76	169.07	164.50	168.82	1811479
2022-02-01	170.13	170.62	165.45	169.06	1459225
2022-02-02	170.27	173.00	170.05	171.26	1069325
2022-02-03	168.12	169.11	165.50	165.88	1306599
2022-02-04	164.82	167.81	164.10	166.21	1075725
2022-02-07	166.21	168.16	165.57	166.08	1410067
2022-02-08	165.16	168.66	164.56	168.42	1672431
2022-02-09	171.06	172.36	169.57	172.15	775192
2022-02-10	168.44	173.10	167.50	169.23	1545889
2022-02-11	170.43	171.98	164.14	165.04	1356945
2022-02-14	164.85	167.15	163.84	165.93	1519015
2022-02-15	168.44	169.79	167.05	169.77	1076657
2022-02-16	168.38	170.42	166.13	170.13	1055412
2022-02-17	167.98	168.88	165.20	165.50	1258266
2022-02-18	161.48	163.92	156.46	160.59	1904719
2022-02-22	160.01	162.13	157.16	158.59	1452257
2022-02-23	159.62	160.19	153.25	153.35	1389116
2022-02-24	148.00	159.04	147.77	158.50	1227442
2022-02-25	157.99	160.44	156.96	159.98	958598
2022-02-28	158.28	158.93	155.33	157.37	1330198
2022-03-01	157.08	158.38	151.90	153.29	1499708
2022-03-02	154.67	158.84	154.41	157.86	971026
2022-03-03	158.36	159.46	154.55	155.40	1000409
2022-03-04	154.00	154.96	150.50	151.67	958720
2022-03-07	151.70	152.98	146.82	146.87	1267617
2022-03-08	146.86	150.49	145.18	146.29	1133368
2022-03-09	150.46	152.36	149.36	151.05	940407
2022-03-10	147.69	149.08	145.58	146.49	858440
2022-03-11	149.16	149.68	145.73	145.87	870780
2022-03-14	145.94	148.99	143.68	143.98	1168008
2022-03-15	145.47	149.94	145.19	149.66	1182471
2022-03-16	151.66	156.16	150.32	154.41	1329533
2022-03-17	153.15	156.87	152.69	156.75	1138831
2022-03-18	156.74	161.69	156.14	161.41	1682255
2022-03-21	161.00	162.16	158.19	160.28	1123372
2022-03-22	161.18	162.75	158.65	158.86	1384088
2022-03-23	158.04	159.29	155.07	156.35	792334
2022-03-24	157.13	159.29	156.81	159.08	915814
2022-03-25	160.00	160.28	156.84	160.11	869366
2022-03-28	160.46	161.95	158.81	160.04	946411
2022-03-29	164.17	166.52	162.69	165.07	907269
2022-03-30	163.59	164.00	159.90	160.81	688290
2022-03-31	161.06	162.10	157.97	157.97	1287312
2022-04-01	158.99	159.99	156.55	158.40	997387
2022-04-04	158.12	160.76	158.12	159.59	841398
2022-04-05	159.45	159.46	154.26	154.95	890923
2022-04-06	152.78	153.03	150.43	151.54	1167514
2022-04-07	151.52	153.16	150.14	151.32	1161543
2022-04-08	150.51	151.59	148.85	149.79	886360
2022-04-11	148.74	149.59	146.82	147.40	571311
2022-04-12	149.30	150.55	146.28	146.66	943919
2022-04-13	147.05	148.12	146.16	147.26	652715
2022-04-14	148.16	148.16	143.79	143.93	852898
2022-04-18	143.79	146.12	143.50	145.27	701319
2022-04-19	145.18	148.50	145.18	148.36	996921
2022-04-20	149.92	152.42	149.36	151.22	1000389
2022-04-21	152.92	153.86	148.89	149.35	932146
2022-04-22	148.74	149.81	145.06	145.28	700405
2022-04-25	144.57	147.00	143.23	146.96	743267
2022-04-26	145.83	146.08	141.36	141.38	1108670
2022-04-27	141.44	143.83	140.73	141.31	1056680
2022-04-28	143.34	146.04	141.57	145.18	876208
2022-04-29	144.69	145.50	140.00	140.27	1110954
2022-05-02	140.17	142.08	138.03	141.87	1111846
2022-05-03	141.68	144.10	141.33	142.93	951461
2022-05-04	143.57	146.79	140.65	146.60	948651
2022-05-05	144.71	145.23	139.47	140.91	781326
2022-05-06	139.38	140.22	136.20	138.78	987190
2022-05-09	136.00	137.00	131.43	132.20	1880008
2022-05-10	134.69	136.82	131.34	135.09	1049441
2022-05-11	134.32	135.99	130.74	131.03	785176
2022-05-12	130.41	132.02	127.93	130.61	1234330
2022-05-13	132.58	137.73	131.76	136.67	960970
2022-05-16	135.40	136.68	134.21	135.18	868322
2022-05-17	138.22	140.56	136.56	140.37	1616703
2022-05-18	137.00	141.16	134.41	136.00	2151139
2022-05-19	135.84	139.92	135.18	137.10	1163819
2022-05-20	138.70	139.37	133.44	137.80	1414690
2022-05-23	138.95	140.70	138.32	140.16	1015551
2022-05-24	138.92	139.79	136.88	138.85	1117691
2022-05-25	137.97	139.36	136.27	137.45	1038123
2022-05-26	138.20	141.94	137.40	141.26	865153
2022-05-27	143.15	145.25	142.68	145.23	865592
2022-05-31	145.22	147.85	143.72	145.60	1908157
2022-06-01	146.18	147.31	142.40	143.55	828324
2022-06-02	143.02	148.87	142.40	148.78	680458
2022-06-03	146.61	147.51	145.62	146.73	482467
2022-06-06	148.66	150.00	145.93	146.63	580471
2022-06-07	145.37	148.86	145.24	148.45	831496
2022-06-08	147.61	148.80	144.45	144.87	651963
2022-06-09	143.98	145.93	143.84	143.86	1087218
2022-06-10	141.40	142.36	139.35	140.53	986086
2022-06-13	137.22	138.03	133.10	133.55	1012744
2022-06-14	134.42	135.63	132.50	135.17	953272
2022-06-15	136.72	140.49	136.01	138.47	829563
2022-06-16	135.03	135.61	130.07	131.05	968811
2022-06-17	132.62	135.19	131.77	133.80	1689458
2022-06-21	135.98	137.93	135.85	136.54	982018
2022-06-22	134.76	137.34	134.58	135.88	736720
2022-06-23	136.35	138.04	135.39	136.92	732950
2022-06-24	138.92	140.81	138.15	140.48	2124023
2022-06-27	141.45	142.99	139.57	141.97	935593
2022-06-28	142.30	143.00	138.71	138.92	697309
2022-06-29	138.76	139.21	136.14	138.68	864494
2022-06-30	136.91	139.47	136.05	137.85	813223
2022-07-01	136.93	137.53	133.61	136.15	696441
2022-07-05	133.67	137.48	133.34	137.35	541904
2022-07-06	138.29	140.92	137.83	139.81	978329
2022-07-07	140.84	144.13	140.84	142.99	866378
2022-07-08	142.23	143.02	141.16	142.66	522154
2022-07-11	141.39	142.79	140.00	141.51	647783
2022-07-12	142.26	143.69	140.24	140.98	805202
2022-07-13	138.27	142.75	137.95	141.63	908244
2022-07-14	139.69	140.38	137.18	138.57	1175033
2022-07-15	140.62	143.65	139.52	143.59	881686
2022-07-18	144.10	144.66	140.78	141.23	845626
2022-07-19	143.48	148.05	143.30	147.55	933373
2022-07-20	147.56	150.23	147.34	149.74	596459
2022-07-21	150.14	153.43	149.58	153.40	534131
2022-07-22	153.17	154.08	149.61	150.58	903192
2022-07-25	150.67	152.14	148.70	152.06	957120
2022-07-26	151.14	152.25	150.38	151.25	849496
2022-07-27	151.96	156.59	151.42	155.60	852662
2022-07-28	156.34	159.63	155.14	159.34	562267
2022-07-29	159.56	163.28	159.34	162.60	745590
2022-08-01	161.16	163.97	160.66	163.65	671999
2022-08-02	162.16	164.00	161.89	163.08	656628
2022-08-03	163.22	166.26	162.60	165.54	610214
2022-08-04	166.24	168.28	165.34	168.02	577426
2022-08-05	165.93	167.51	164.40	167.26	468312
2022-08-08	167.95	168.33	164.70	166.22	670927
2022-08-09	165.40	165.40	161.69	162.51	715674
2022-08-10	165.89	166.74	164.15	166.56	646262
2022-08-11	167.83	169.16	166.55	166.72	744616
2022-08-12	167.44	169.79	167.27	169.60	795636
2022-08-15	168.95	171.68	168.79	171.13	692651
2022-08-16	170.24	171.52	169.00	170.63	632491
2022-08-17	169.14	170.45	167.73	169.29	1032953
2022-08-18	176.55	180.67	176.49	179.36	1682079
2022-08-19	178.24	178.25	175.53	176.23	999978
2022-08-22	173.10	173.72	170.43	170.60	773560
2022-08-23	169.95	171.88	169.36	170.23	688851
2022-08-24	170.51	172.20	170.04	170.89	598083
2022-08-25	171.85	173.16	170.55	172.61	661684
2022-08-26	172.53	172.53	166.89	167.08	1049621
2022-08-29	164.99	168.72	164.03	166.35	1138447
2022-08-30	167.72	167.72	162.95	164.00	862341
2022-08-31	164.75	165.91	163.25	163.89	1260852
2022-09-01	162.08	164.15	161.06	164.06	1006984
2022-09-02	166.60	166.75	162.29	163.27	771093
2022-09-06	163.69	164.28	161.45	163.53	774646
2022-09-07	165.07	170.93	164.65	169.67	1551996
2022-09-08	169.07	172.97	168.17	172.90	995369
2022-09-09	173.34	173.94	171.83	172.36	1087181
2022-09-12	172.90	173.74	171.59	173.70	997274
2022-09-13	169.50	171.30	167.64	168.36	667238
2022-09-14	168.36	170.81	166.28	168.11	911660
2022-09-15	168.12	168.44	164.81	165.66	690647
2022-09-16	164.48	165.60	162.80	165.43	1644185
2022-09-19	163.77	166.26	163.21	165.96	587261
2022-09-20	164.82	165.34	163.03	164.46	583931
2022-09-21	165.56	167.17	161.96	162.05	565828
2022-09-22	161.22	161.88	158.69	158.71	675363
2022-09-23	157.20	157.85	154.46	156.85	694314
2022-09-26	156.27	158.07	155.45	155.56	1016059
2022-09-27	157.66	158.98	155.02	156.91	1012174
2022-09-28	157.05	160.58	155.45	159.55	1095525
2022-09-29	158.23	159.11	156.56	158.82	1140080
2022-09-30	158.18	162.13	157.16	157.36	1204493
2022-10-03	159.33	163.44	158.72	162.42	727185
2022-10-04	165.20	168.93	165.20	168.65	1095767
2022-10-05	166.69	169.76	166.35	168.71	679712
2022-10-06	168.65	170.34	168.17	168.51	726178
2022-10-07	166.00	166.06	160.16	161.06	769670
2022-10-10	162.45	162.45	157.35	160.32	792599
2022-10-11	159.75	159.85	155.22	156.00	905921
2022-10-12	157.36	157.72	153.73	153.78	926800
2022-10-13	150.09	157.37	149.73	156.99	1151312
2022-10-14	157.98	158.99	154.04	154.24	1074796
2022-10-17	157.58	159.95	157.43	159.11	736235
2022-10-18	163.04	163.78	159.87	161.20	707563
2022-10-19	159.85	161.79	159.27	161.15	629568
2022-10-20	161.30	164.02	159.13	160.80	812921
2022-10-21	161.31	169.63	160.87	168.96	1105689
2022-10-24	169.54	169.82	166.97	169.40	1161707
2022-10-25	169.23	173.79	169.23	173.71	908122
2022-10-26	173.46	176.92	172.01	175.27	928701
2022-10-27	176.15	176.71	173.06	173.39	908209
2022-10-28	173.62	177.73	172.89	177.65	823043
2022-10-31	176.17	176.26	173.07	174.15	1039466
2022-11-01	176.22	176.57	172.74	173.98	755765
2022-11-02	173.50	173.89	166.93	167.10	1256055
2022-11-03	165.57	168.52	164.15	166.97	796028
2022-11-04	169.14	169.14	159.38	163.85	1561552
2022-11-07	165.04	165.64	162.08	163.52	960506
2022-11-08	164.26	166.07	162.02	163.62	1047236
2022-11-09	162.76	163.08	160.63	161.02	720049
2022-11-10	167.00	171.91	165.99	171.71	1268244
2022-11-11	172.38	172.89	170.17	172.18	1018304
2022-11-14	171.34	174.64	171.00	171.04	896967
2022-11-15	174.19	175.99	171.33	172.48	782699
2022-11-16	172.02	172.02	166.52	166.57	958352
2022-11-17	164.31	166.38	163.21	166.03	1072000
2022-11-18	172.00	173.76	168.90	171.90	1281501
2022-11-21	170.96	173.43	170.96	172.13	1268713
2022-11-22	172.82	175.83	172.24	174.28	916390
2022-11-23	174.97	177.92	174.53	176.04	831336
2022-11-25	176.50	177.25	175.88	176.62	413623
2022-11-28	175.09	176.64	173.02	173.59	1339193
2022-11-29	173.45	174.97	172.82	173.11	919350
2022-11-30	173.43	180.93	172.46	180.89	1789915
2022-12-01	180.85	185.58	180.85	181.48	979125
2022-12-02	179.09	180.74	178.04	180.53	811758
2022-12-05	178.88	179.28	176.95	178.56	715854
2022-12-06	177.91	178.80	174.89	176.83	630979
2022-12-07	175.98	177.87	174.48	177.70	587137
2022-12-08	179.03	181.98	178.58	181.05	980388
2022-12-09	181.10	182.78	180.37	180.72	1536841
2022-12-12	181.43	183.10	180.21	183.10	780461
2022-12-13	187.35	189.45	183.32	185.20	1154144
2022-12-14	184.81	186.73	181.89	182.98	900371
2022-12-15	180.46	180.48	175.94	176.18	756103
2022-12-16	174.48	175.40	173.30	173.85	1612147
2022-12-19	173.59	173.72	170.65	171.38	944422
2022-12-20	171.01	173.09	170.90	172.34	887309
2022-12-21	173.07	174.74	172.11	174.07	709255
2022-12-22	172.57	172.86	166.43	169.78	859231
2022-12-23	169.32	170.07	168.09	169.83	562883
2022-12-27	169.95	170.54	168.31	169.63	509320
2022-12-28	169.79	170.62	167.44	167.66	462535
2022-12-29	169.40	172.55	168.63	172.20	517460
2022-12-30	170.50	171.11	169.06	171.07	433477
2023-01-03	172.87	172.87	169.40	170.94	978815
2023-01-04	172.81	174.03	168.92	170.49	687829
2023-01-05	169.14	170.39	167.81	168.87	791953
2023-01-06	171.42	176.41	170.29	175.42	701099
2023-01-09	177.28	180.62	175.98	176.61	1264195
2023-01-10	177.24	178.47	175.85	178.01	1085582
2023-01-11	175.91	179.45	174.69	179.44	904862
2023-01-12	179.37	180.50	177.64	177.92	668126
2023-01-13	177.16	180.90	177.16	180.61	953490
2023-01-17	180.98	185.80	180.61	184.96	1507965
2023-01-18	186.02	188.01	181.26	181.49	1147402
2023-01-19	180.43	181.34	176.20	176.72	1099552
2023-01-20	177.11	179.27	176.00	178.92	1015431
2023-01-23	178.77	181.96	177.75	180.55	1008297
2023-01-24	180.55	181.72	178.92	180.21	594019
2023-01-25	177.71	180.89	175.85	180.85	1040462
2023-01-26	181.47	182.33	179.06	180.06	1051566
2023-01-27	178.81	179.84	177.24	177.45	1182424
2023-01-30	176.13	177.79	175.54	176.91	1116904
2023-01-31	177.34	179.44	176.72	179.35	1001533
2023-02-01	178.22	180.48	175.98	179.49	1148315
2023-02-02	181.49	183.55	179.72	182.18	1133636
2023-02-03	180.29	184.61	180.29	181.40	708387
2023-02-06	179.62	180.86	178.56	179.23	875403
2023-02-07	178.48	183.35	177.67	182.97	892160
2023-02-08	182.02	183.41	180.37	181.38	576614
2023-02-09	183.08	184.83	181.60	182.52	1106230
2023-02-10	181.25	182.13	180.26	180.75	1054241
2023-02-13	181.31	184.39	181.02	184.00	647688
2023-02-14	183.86	186.73	183.21	185.24	902432
2023-02-15	184.67	188.57	184.67	188.51	943878
2023-02-16	186.65	189.32	185.96	186.97	1002645
2023-02-17	185.89	187.49	185.08	185.78	1145801
2023-02-21	184.29	185.69	182.98	182.98	1765608
2023-02-22	160.65	163.51	151.31	159.72	6279469
2023-02-23	160.87	161.99	158.41	160.86	2732225
2023-02-24	158.78	158.98	154.79	157.81	1630608
2023-02-27	159.38	161.77	158.86	161.23	1189597
2023-02-28	160.92	161.60	159.72	159.96	1932246
2023-03-01	159.49	160.65	155.80	157.12	1196015
2023-03-02	155.78	157.90	154.70	157.84	1130871
2023-03-03	157.50	159.70	157.33	159.70	1147973
2023-03-06	160.34	161.43	158.95	159.36	1050376
2023-03-07	159.99	160.68	157.33	158.01	1104412
2023-03-08	158.50	159.28	156.97	158.38	1499936
2023-03-09	159.21	160.34	157.22	157.42	1235241
2023-03-10	157.18	157.73	153.21	154.51	859166
2023-03-13	153.38	157.22	152.27	154.19	975961
2023-03-14	156.83	158.31	155.09	156.77	1143321
2023-03-15	154.16	155.47	152.58	154.45	948076
2023-03-16	154.21	155.92	153.66	155.39	2007538
2023-03-17	155.51	155.93	152.89	155.16	2392089
2023-03-20	154.88	157.88	154.88	155.56	830929
2023-03-21	156.99	157.85	155.63	157.25	975938
2023-03-22	156.62	159.28	154.77	154.83	726766
2023-03-23	155.66	159.00	154.90	156.44	1529525
2023-03-24	156.18	156.75	154.68	156.70	930576
2023-03-27	157.72	158.10	155.65	155.75	556542
2023-03-28	155.45	155.48	154.00	155.31	483074
2023-03-29	157.13	157.45	155.52	156.65	602425
2023-03-30	158.27	159.44	157.58	158.07	737194
2023-03-31	158.63	161.71	158.32	161.48	932267
2023-04-03	159.91	161.32	159.29	161.07	683003
2023-04-04	161.36	161.77	156.51	157.30	1755880
2023-04-05	156.49	157.35	155.53	155.96	915447
2023-04-06	154.50	156.68	153.66	155.75	869655
2023-04-10	155.00	157.44	155.00	157.41	501086
2023-04-11	158.08	158.43	155.95	156.17	999684
2023-04-12	157.72	159.60	157.29	157.69	1064612
2023-04-13	158.09	160.14	157.38	159.76	887660
2023-04-14	159.61	161.65	158.76	159.56	720820
2023-04-17	158.70	158.70	151.50	153.03	1925105
2023-04-18	153.74	153.95	149.78	150.27	1853247
2023-04-19	149.61	149.71	146.94	148.63	1463065
2023-04-20	147.16	149.23	146.31	147.80	988626
2023-04-21	148.30	148.82	147.22	148.37	573830
2023-04-24	147.94	148.32	145.91	146.83	799058
2023-04-25	146.60	146.60	141.87	141.97	1910100
2023-04-26	141.12	142.08	140.64	141.25	1068659
2023-04-27	141.45	142.18	139.63	141.89	1254041
2023-04-28	141.46	144.72	141.40	144.64	1948955
2023-05-01	144.71	145.99	144.46	144.54	1568212
2023-05-02	144.03	144.39	141.17	142.42	1356819
2023-05-03	143.49	144.99	142.52	142.57	1262245
2023-05-04	142.04	142.61	140.67	141.27	862131
2023-05-05	142.00	143.84	141.71	143.66	848937
2023-05-08	144.35	144.83	142.61	143.13	791416
2023-05-09	141.93	143.17	141.47	143.00	548748
2023-05-10	144.68	145.78	143.43	145.67	1080292
2023-05-11	145.84	145.84	143.53	144.51	1023445
2023-05-12	145.29	145.54	143.99	145.27	875936
2023-05-15	146.00	148.85	144.90	148.80	1539370
2023-05-16	148.13	149.23	146.34	146.52	1977267
2023-05-17	159.98	161.65	155.92	157.66	2668086
2023-05-18	157.00	157.78	155.27	157.72	1374287
2023-05-19	157.49	158.98	156.89	157.19	1117141
2023-05-22	157.00	159.24	156.75	158.72	901976
2023-05-23	158.41	159.40	157.08	157.49	1007973
2023-05-24	155.79	156.49	155.00	155.46	1084641
2023-05-25	156.67	158.14	156.17	157.10	1251591
2023-05-26	158.06	162.33	158.06	161.63	1087468
2023-05-30	163.32	164.36	161.37	162.27	1245052
2023-05-31	160.95	163.07	160.71	161.80	2863746
2023-06-01	161.96	163.72	160.95	163.14	795699
2023-06-02	164.08	164.39	161.79	163.26	805109
2023-06-05	163.30	162.92	160.38	163.26	770514
2023-06-06	160.88	162.41	160.49	161.47	603479
2023-06-07	161.89	163.47	161.22	161.47	785165
2023-06-08	161.90	162.69	160.94	162.38	733971
2023-06-09	163.40	164.17	161.51	161.57	805880
2023-06-12	161.95	164.11	161.91	164.03	841525
2023-06-13	164.85	165.46	163.86	164.93	697917
2023-06-14	164.62	165.95	163.36	164.18	881880
2023-06-15	163.12	165.90	162.94	165.41	994384
2023-06-16	166.65	167.44	164.79	164.86	1927645
2023-06-20	164.08	164.86	161.42	162.58	1253859
2023-06-21	161.61	162.24	160.88	161.16	1225134
2023-06-22	161.04	161.13	158.74	159.89	1578958
2023-06-23	158.26	158.44	156.17	157.98	3535926
2023-06-26	158.62	159.94	158.30	158.92	669787
2023-06-27	159.33	162.85	159.33	162.56	592748
2023-06-28	162.25	163.51	161.40	162.95	676878
2023-06-29	164.00	165.76	163.29	165.34	859083
2023-06-30	167.81	168.81	166.56	167.45	1177760
2023-07-03	166.22	167.03	164.42	166.98	559683
2023-07-05	165.57	166.74	164.50	164.97	986840
2023-07-06	163.27	164.97	162.49	164.64	972406
2023-07-07	164.10	165.59	163.58	163.77	761461
2023-07-10	163.95	168.96	163.87	168.83	969106
2023-07-11	169.43	169.62	167.98	169.43	739332
2023-07-12	170.00	170.71	167.88	168.17	1016449
2023-07-13	168.92	169.45	168.20	169.07	798265
2023-07-14	168.49	168.49	165.86	167.01	822611
2023-07-17	167.07	170.92	166.19	170.43	1122410
2023-07-18	169.36	170.09	168.29	169.89	773040
2023-07-19	170.44	172.72	169.68	172.58	1085867
2023-07-20	171.20	171.40	166.92	167.40	883756
2023-07-21	168.08	169.06	167.68	168.32	512941
2023-07-24	168.98	169.38	167.79	168.29	578062
2023-07-25	168.70	170.32	168.03	169.15	804897
2023-07-26	168.52	169.62	167.88	169.00	898075
2023-07-27	169.38	170.60	165.67	166.07	927213
2023-07-28	166.45	167.16	161.66	162.69	1825419
2023-07-31	161.47	162.40	160.25	161.08	1411181
2023-08-01	161.00	162.63	160.30	161.07	987491
2023-08-02	160.00	161.34	158.57	159.86	1141292
2023-08-03	158.72	159.37	157.17	158.57	781241
2023-08-04	158.59	160.31	157.76	158.71	915516
2023-08-07	158.59	159.84	158.18	159.13	792752
2023-08-08	158.61	159.21	155.93	156.91	898884
2023-08-09	157.00	157.36	155.60	156.67	867716
2023-08-10	157.59	159.51	156.80	157.52	935149
2023-08-11	156.34	157.10	155.58	156.54	887786
2023-08-14	150.44	157.32	149.87	157.04	1793664
2023-08-15	156.77	156.77	152.45	152.87	976905
2023-08-16	152.08	153.62	150.67	150.80	1163383
2023-08-17	151.89	151.89	149.89	150.05	1331745
2023-08-18	128.50	135.85	125.89	129.37	7827533
2023-08-21	128.72	130.00	126.01	129.59	3565304
2023-08-22	129.79	131.49	128.14	128.67	2903115
2023-08-23	128.69	130.98	128.20	130.10	2027950
2023-08-24	130.24	130.43	127.53	127.70	1760490
2023-08-25	127.84	130.00	127.73	129.20	1370878
2023-08-28	130.02	130.41	128.99	129.26	1087594
2023-08-29	128.93	132.34	128.71	132.26	1284111
2023-08-30	131.56	133.36	131.39	132.58	1495161
2023-08-31	133.27	134.31	132.21	133.30	2395203
2023-09-01	134.48	134.99	132.54	133.88	1066785
2023-09-05	134.50	136.61	133.89	134.56	1672741
2023-09-06	134.00	134.35	133.26	133.98	1036106
2023-09-07	133.07	133.07	130.55	131.60	1469425
2023-09-08	131.46	132.63	131.13	132.30	1007713
2023-09-11	133.15	133.76	131.81	132.72	1315351
2023-09-12	132.60	133.73	131.64	131.65	1078509
2023-09-13	131.13	133.18	130.95	131.89	962118
2023-09-14	133.00	133.74	132.53	133.12	1274283
2023-09-15	134.24	134.64	132.69	132.86	3582691
2023-09-18	131.46	133.07	131.02	132.75	1332607
2023-09-19	132.52	133.21	131.67	132.96	1148757
2023-09-20	133.83	133.90	132.13	132.54	1197052
2023-09-21	130.99	131.67	129.85	131.00	1881545
2023-09-22	131.37	132.48	130.79	130.98	1293805
2023-09-25	130.20	131.19	129.84	130.79	955034
2023-09-26	129.80	130.51	129.69	130.03	1187729
2023-09-27	130.65	131.30	129.91	130.40	1283032
2023-09-28	130.73	133.77	130.04	132.64	1168667
2023-09-29	134.00	134.19	131.80	132.31	1097650
2023-10-02	131.91	132.78	131.36	131.70	892850
2023-10-03	131.16	132.15	130.27	131.30	1087171
2023-10-04	130.72	131.42	128.68	130.37	1384069
2023-10-05	130.28	130.66	127.59	129.28	1443832
2023-10-06	129.03	131.99	128.61	131.06	836913
2023-10-09	130.73	131.68	130.08	131.16	727554
2023-10-10	131.50	133.36	131.28	132.31	726098
2023-10-11	132.50	133.20	131.99	132.92	1005186
2023-10-12	133.27	133.28	129.67	129.74	1065221
2023-10-13	129.61	129.91	127.75	128.93	946338
2023-10-16	129.67	131.97	129.26	131.44	1087789
2023-10-17	129.72	130.76	128.04	129.34	1168024
2023-10-18	128.86	129.25	125.79	126.01	969096
2023-10-19	125.53	126.37	123.71	123.99	1505881
2023-10-20	123.59	124.34	122.49	122.82	1481146
2023-10-23	122.46	123.24	121.51	121.91	1035529
2023-10-24	122.06	122.95	121.33	122.24	901481
2023-10-25	121.00	121.21	119.42	120.47	1051374
2023-10-26	120.93	121.85	119.48	119.66	1063368
2023-10-27	120.00	120.62	118.57	119.31	1104240
2023-10-30	119.85	120.59	118.63	119.74	1471326
2023-10-31	120.19	123.56	119.77	122.05	2059073
2023-11-01	122.06	122.37	119.32	120.80	1129794
2023-11-02	122.68	123.67	121.92	123.20	1184807
2023-11-03	124.73	126.12	124.00	125.76	993277
2023-11-06	125.44	125.63	123.40	124.02	1183204
2023-11-07	123.62	125.22	123.35	125.02	914549
2023-11-08	125.00	125.51	123.92	124.79	895970
2023-11-09	124.79	124.79	121.22	121.91	1210450
2023-11-10	122.46	124.27	120.92	124.25	2373144
2023-11-13	123.87	124.09	122.01	123.32	1382573
2023-11-14	125.38	129.54	124.50	129.17	1982303
2023-11-15	130.11	134.78	130.00	133.19	2195801
2023-11-16	132.70	133.18	131.62	132.80	1355859
2023-11-17	134.03	134.03	132.18	133.18	1154111
2023-11-20	132.82	135.59	132.75	134.92	1935373
2023-11-21	137.53	138.50	133.53	134.56	2609100
2023-11-22	135.23	137.05	135.16	135.72	1988607
2023-11-24	135.60	136.26	134.85	136.04	512215
2023-11-27	134.90	136.99	134.75	136.35	1291831
2023-11-28	135.96	138.18	135.85	136.32	1410198
2023-11-29	137.60	139.22	137.33	137.88	1271331
2023-11-30	138.37	138.78	135.71	135.89	3915479
2023-12-01	135.71	138.03	135.12	137.88	1138600
2023-12-04	136.99	138.59	136.37	138.14	1290776
2023-12-05	137.78	138.93	137.25	138.22	1639810
2023-12-06	139.00	142.06	138.51	141.03	2384227
2023-12-07	141.90	143.25	141.24	141.89	1916218
2023-12-08	142.18	144.92	142.05	144.33	1717182
2023-12-11	145.00	147.35	144.72	147.15	2189721
2023-12-12	147.15	149.92	146.46	149.37	1678740
2023-12-13	149.46	153.07	148.76	152.31	2120312
2023-12-14	153.63	159.09	153.50	158.72	2959746
2023-12-15	158.32	159.92	156.21	158.53	4770731
2023-12-18	158.62	158.89	156.97	158.75	1687665
2023-12-19	159.20	159.72	158.35	159.20	1458674
2023-12-20	159.11	160.20	156.61	156.66	1548147
2023-12-21	157.91	159.42	157.38	158.83	1057490
2023-12-22	159.88	160.22	158.27	159.21	801179
2023-12-26	159.32	160.61	159.10	160.00	478857
2023-12-27	159.82	160.95	159.06	160.34	602816
2023-12-28	160.58	160.73	159.48	159.93	595679
2023-12-29	159.45	160.37	158.60	159.09	743385
2024-01-02	157.40	157.40	154.93	155.49	1059991
2024-01-03	154.01	154.09	150.63	150.65	1048274
2024-01-04	149.52	150.57	148.96	149.61	1036109
2024-01-05	148.60	150.19	148.19	148.96	857359
2024-01-08	149.86	153.26	149.17	153.01	806420
2024-01-09	151.41	152.52	150.93	151.42	782697
2024-01-10	152.00	153.74	151.46	153.00	994791
2024-01-11	153.99	153.99	150.39	152.09	1152156
2024-01-12	152.78	153.28	151.46	151.95	772136
2024-01-16	150.76	151.39	150.00	150.70	1125827
2024-01-17	149.50	150.38	148.54	149.76	1057154
2024-01-18	150.94	152.51	149.55	152.37	1100574
2024-01-19	153.11	153.66	151.15	153.63	969463
2024-01-22	154.68	155.90	154.43	154.99	787123
2024-01-23	155.61	155.84	153.97	155.04	632685
2024-01-24	156.05	157.24	154.57	155.22	924412
2024-01-25	156.09	157.41	155.00	155.60	1002540
2024-01-26	156.42	156.99	155.41	155.93	1047790
2024-01-29	155.39	159.38	155.02	159.33	1133927
2024-01-30	159.50	160.31	157.70	157.72	1048563
2024-01-31	156.87	156.87	153.06	153.26	1316186
2024-02-01	153.39	154.96	151.68	154.52	1125297
2024-02-02	153.95	156.33	153.25	155.70	541766
2024-02-05	155.22	155.58	153.21	154.15	636015
2024-02-06	154.22	155.97	153.84	155.97	629560
2024-02-07	157.21	159.12	156.33	158.14	928472
2024-02-08	158.47	161.90	157.92	161.18	927247
2024-02-09	161.67	162.51	160.94	161.52	820603
2024-02-12	160.85	161.78	159.01	159.07	955590
2024-02-13	155.49	156.79	151.80	153.15	1945354
2024-02-14	155.00	155.96	154.11	154.89	1713502
2024-02-15	153.56	156.08	153.10	154.66	1387014
2024-02-16	154.86	156.48	154.06	155.22	1994083
2024-02-20	151.35	154.96	151.07	154.43	1625872
2024-02-21	140.29	144.15	138.19	144.04	3981257
2024-02-22	145.84	149.31	144.12	149.04	1917897
2024-02-23	149.41	150.51	147.08	149.97	1669446
2024-02-26	150.27	152.41	149.82	152.35	2253297
2024-02-27	152.31	153.32	151.35	152.76	1416464
2024-02-28	151.79	154.17	151.10	153.75	1434449
2024-02-29	155.00	155.09	152.95	154.30	1539724
2024-03-01	154.25	157.40	153.33	157.07	945524
2024-03-04	156.05	158.50	155.14	157.50	1257489
2024-03-05	156.40	157.06	154.09	155.77	1383409
2024-03-06	157.12	158.12	156.57	157.15	1033418
2024-03-07	156.65	158.31	156.11	157.31	1213765
2024-03-08	158.07	158.27	154.33	154.33	1154333
2024-03-11	152.72	154.02	151.89	152.14	1039014
2024-03-12	153.13	153.13	151.00	152.08	1151010
2024-03-13	152.04	153.27	151.12	151.97	1390257
2024-03-14	151.97	152.65	149.60	150.96	1057466
2024-03-15	149.40	150.92	149.32	149.80	3922960
2024-03-18	151.17	151.36	149.61	149.71	897383
2024-03-19	148.94	149.98	148.17	149.58	859199
2024-03-20	149.93	150.73	148.58	150.68	1080183
2024-03-21	151.73	155.16	150.91	154.24	1078055
2024-03-22	153.79	154.78	152.07	154.39	1177726
2024-03-25	153.78	155.24	152.24	152.58	888636
2024-03-26	152.88	154.15	152.04	152.27	1330220
2024-03-27	153.39	156.19	152.63	155.84	1260296
2024-03-28	155.63	157.85	155.56	156.38	1322553
2024-04-01	156.05	156.11	154.39	155.00	639527
2024-04-02	153.14	154.41	152.48	153.75	991967
2024-04-03	153.09	156.29	152.74	156.11	981379
2024-04-04	157.99	159.82	153.70	154.85	1430054
2024-04-05	154.69	157.59	154.26	157.23	952587
2024-04-08	158.33	159.49	157.54	158.75	1375580
2024-04-09	159.68	160.20	158.65	160.05	1395729
2024-04-10	156.79	158.30	155.01	157.05	1833892
2024-04-11	157.18	160.32	156.02	160.14	1457468
2024-04-12	157.81	159.12	154.75	155.10	2256463
2024-04-15	157.05	157.05	152.06	153.32	1083048
2024-04-16	153.16	153.31	150.60	151.60	965071
2024-04-17	152.06	152.96	149.67	149.93	882540
2024-04-18	149.87	149.87	146.66	146.89	1052942
2024-04-19	146.62	147.77	144.78	145.12	1099657
2024-04-22	146.17	146.76	144.33	144.74	1047053
2024-04-23	145.49	148.44	145.03	146.80	1405927
2024-04-24	147.66	147.66	145.40	146.60	1433716
2024-04-25	145.95	147.56	144.30	147.43	692536
2024-04-26	147.00	149.42	147.00	148.55	893758
2024-04-29	149.26	150.46	149.22	150.21	950666
2024-04-30	149.18	150.87	147.59	147.94	1108260
2024-05-01	147.20	147.74	144.77	144.95	1052026
2024-05-02	146.07	147.22	144.05	146.99	819296
2024-05-03	149.61	149.78	147.61	149.18	577178
2024-05-06	150.30	150.93	149.48	150.60	728450
2024-05-07	150.98	151.77	150.03	150.10	743859
2024-05-08	148.66	151.25	147.34	150.80	1308819
2024-05-09	150.77	151.11	150.00	151.01	653197
2024-05-10	151.79	152.03	149.50	150.21	862989
2024-05-13	150.31	151.24	149.55	149.71	623961
2024-05-14	150.22	151.87	150.22	151.50	760279
2024-05-15	152.50	156.08	152.18	155.70	1225440
2024-05-16	156.28	157.12	154.55	156.78	1058556
2024-05-17	157.35	157.76	156.22	157.30	937047
2024-05-20	157.55	161.08	156.87	159.75	1695917
2024-05-21	153.27	154.78	142.50	146.36	4411901
2024-05-22	147.17	151.34	146.27	147.48	1768353
2024-05-23	148.84	148.84	143.51	143.84	1270733
2024-05-24	144.91	145.25	143.64	144.05	794977
2024-05-28	143.63	144.95	141.99	142.48	1060090
2024-05-29	140.75	141.02	139.23	139.30	1362116
2024-05-30	139.63	139.94	138.37	138.48	832817
2024-05-31	138.62	139.78	136.54	138.48	3509661
2024-06-03	139.87	139.87	136.12	137.01	1392533
2024-06-04	136.79	137.12	135.28	135.84	1233216
2024-06-05	136.88	137.01	135.19	136.86	1226293
2024-06-06	136.00	136.41	135.52	136.00	759586
2024-06-07	135.18	136.46	134.61	135.81	657506
2024-06-10	134.47	136.86	134.38	136.74	790152
2024-06-11	136.50	136.62	135.56	136.19	972049
2024-06-12	137.23	138.79	136.15	138.11	937440
2024-06-13	137.68	138.34	136.50	137.97	825512
2024-06-14	136.82	137.52	135.10	135.98	756012
2024-06-17	135.89	137.32	135.32	136.95	851901
2024-06-18	137.00	137.67	135.55	136.10	934955
2024-06-20	136.20	137.24	135.20	135.44	1038441
2024-06-21	135.27	137.33	134.30	137.00	2003616
2024-06-24	136.50	138.61	135.84	136.91	923454
2024-06-25	136.75	137.61	135.95	137.56	1122245
2024-06-26	136.07	136.44	135.00	135.90	1352791
2024-06-27	136.36	136.69	134.55	135.22	1068506
2024-06-28	136.19	138.47	135.63	136.75	3421771
2024-07-01	136.75	137.00	134.51	134.93	790471
2024-07-02	135.09	137.68	135.08	136.45	686227
2024-07-03	136.91	136.91	134.82	135.33	587252
2024-07-05	136.30	137.48	134.70	137.35	1058596
2024-07-08	137.78	140.37	137.78	138.10	1066543
2024-07-09	137.97	137.97	135.79	136.06	699189
2024-07-10	136.31	137.69	135.01	137.52	1051519
2024-07-11	139.22	140.76	138.73	139.99	756691
2024-07-12	141.00	143.90	140.18	142.11	1141995
2024-07-15	142.27	145.54	142.13	145.53	1351167
2024-07-16	146.25	149.67	145.30	149.46	1483658
2024-07-17	147.87	148.28	145.52	145.60	1384008
2024-07-18	145.56	146.13	139.94	141.15	974884
2024-07-19	141.36	141.36	137.18	137.40	1105662
2024-07-22	138.70	140.68	138.10	140.26	912833
2024-07-23	140.89	141.90	138.97	139.17	952271
2024-07-24	138.47	140.60	135.78	135.99	1132589
2024-07-25	136.23	137.88	135.35	135.89	1228496
2024-07-26	137.73	138.98	137.18	138.40	816144
2024-07-29	138.67	139.16	137.08	137.31	500269
2024-07-30	138.09	139.15	135.30	135.95	682266
2024-07-31	137.95	142.04	137.95	139.57	1205072
2024-08-01	138.75	138.75	131.01	132.53	1090039
2024-08-02	129.53	130.92	125.61	126.70	1821918
2024-08-05	122.80	123.84	120.96	122.81	1837260
2024-08-06	123.52	125.08	122.31	123.22	2807660
2024-08-07	124.40	126.08	119.72	119.86	2108215
2024-08-08	121.20	123.93	120.24	123.12	2165943
2024-08-09	122.82	123.61	121.45	122.87	2048346
2024-08-12	123.06	124.38	122.44	123.75	1266979
2024-08-13	124.58	128.01	124.10	127.86	1281582
2024-08-14	128.24	128.48	126.78	127.27	962521
2024-08-15	129.76	132.75	129.14	132.67	1077662
2024-08-16	132.38	135.57	132.38	135.30	1901284
2024-08-19	135.28	138.76	135.26	138.50	1379441
2024-08-20	138.32	140.07	138.08	138.57	2373074
2024-08-21	156.55	157.98	152.23	157.81	4384082
2024-08-22	157.83	159.23	153.93	154.64	1585270
2024-08-23	155.96	156.71	154.23	155.01	1013931
2024-08-26	155.14	155.88	153.67	154.12	944721
2024-08-27	153.10	155.60	152.26	154.10	796733
2024-08-28	154.10	154.64	151.73	152.59	752366
2024-08-29	153.93	155.06	152.56	152.82	1073647
2024-08-30	154.28	155.00	152.90	154.12	1539562
2024-09-03	152.85	153.28	147.28	148.05	1120849
2024-09-04	147.20	149.34	147.11	149.12	1015786
2024-09-05	148.13	148.52	146.63	147.07	744662
2024-09-06	146.96	147.78	143.05	143.11	907360
2024-09-09	144.68	147.17	144.27	145.82	1015651
2024-09-10	145.68	147.65	144.38	147.38	843435
2024-09-11	146.78	148.67	143.98	148.17	791120
2024-09-12	148.34	149.64	146.78	148.42	561787
2024-09-13	148.83	151.15	148.77	150.04	640555
2024-09-16	149.51	150.31	148.56	149.48	607090
2024-09-17	150.84	151.83	149.34	150.49	496944
2024-09-18	150.88	152.73	149.07	150.21	616935
2024-09-19	154.20	156.35	153.60	155.38	1023952
2024-09-20	154.21	154.80	151.88	152.42	1806408
2024-09-23	152.92	153.06	151.07	151.56	1024503
2024-09-24	152.81	154.37	152.05	154.09	800992
2024-09-25	153.61	154.52	151.99	152.73	748683
2024-09-26	156.52	158.75	155.48	158.64	1175107
2024-09-27	159.00	160.71	158.00	158.70	1018858
2024-09-30	157.95	159.70	157.16	158.93	918280
2024-10-01	158.34	158.34	153.68	154.71	973488
2024-10-02	154.50	157.15	153.76	155.69	689929
2024-10-03	154.53	155.09	152.62	154.57	602692
2024-10-04	157.18	157.26	154.93	156.38	667589
2024-10-07	155.07	156.50	154.85	155.99	989988
2024-10-08	156.04	156.39	154.63	155.58	804751
2024-10-09	156.18	160.17	155.66	158.11	1025224
2024-10-10	156.17	157.89	155.51	157.51	673776
2024-10-11	157.20	159.86	157.20	159.01	653846
2024-10-14	159.00	159.33	157.69	158.96	1348644
2024-10-15	159.41	162.42	156.68	158.06	2345751
2024-10-16	158.69	159.76	157.13	157.25	959735
2024-10-17	157.97	158.81	157.43	158.17	893475
2024-10-18	159.44	161.00	158.29	159.95	940769
2024-10-21	159.20	159.34	157.06	157.82	851288
2024-10-22	156.93	157.51	153.05	155.36	916483
2024-10-23	155.00	155.62	151.44	153.35	621481
2024-10-24	154.20	154.69	152.94	153.75	587113
2024-10-25	154.90	156.46	154.86	155.98	795947
2024-10-28	157.52	157.72	155.70	155.73	733728
2024-10-29	155.58	156.81	155.22	155.27	1009719
2024-10-30	154.24	154.80	151.96	151.98	918890
2024-10-31	151.00	151.19	148.37	149.01	864148
2024-11-01	150.08	152.66	149.85	151.55	1014004
2024-11-04	154.01	155.79	153.41	153.56	1127427
2024-11-05	153.69	155.39	152.61	154.89	1043084
2024-11-06	160.74	162.34	158.67	161.85	1729915
2024-11-07	162.51	165.36	162.06	165.18	1147399
2024-11-08	164.30	165.52	163.22	165.42	844267
2024-11-11	165.40	166.28	162.11	163.74	903642
2024-11-12	163.41	164.32	160.66	161.21	743206
2024-11-13	160.00	160.63	156.51	157.30	1299785
2024-11-14	157.04	157.70	153.02	153.68	1223400
2024-11-15	151.92	152.79	149.27	149.37	1282196
2024-11-18	149.56	151.60	148.43	151.42	1937449
2024-11-19	149.14	152.58	147.90	152.13	2278262
2024-11-20	165.21	168.46	159.00	165.48	3223438
2024-11-21	165.39	170.52	162.83	170.43	1917386
2024-11-22	169.60	171.05	168.25	170.28	1424466
2024-11-25	172.00	175.39	170.54	171.68	5733273
2024-11-26	172.85	173.07	170.55	171.91	1404283
2024-11-27	171.30	172.41	168.26	168.61	1203867
2024-11-29	168.80	171.45	168.80	170.84	737030
2024-12-02	169.66	172.93	168.39	171.59	1271524
2024-12-03	171.11	172.14	169.97	171.00	995684
2024-12-04	171.92	173.59	170.94	172.26	880568
2024-12-05	172.20	172.50	169.52	169.63	821481
2024-12-06	170.30	172.50	169.41	171.73	940466
2024-12-09	171.75	174.06	171.70	172.53	747839
2024-12-10	172.53	172.53	168.80	168.90	1150565
2024-12-11	170.13	170.13	167.74	167.76	1032433
2024-12-12	166.56	169.16	166.56	168.35	953707
2024-12-13	168.67	168.79	165.54	166.50	754550
2024-12-16	169.57	172.24	168.70	170.88	1466882
2024-12-17	169.44	170.33	165.18	166.30	1343098
2024-12-18	166.00	168.18	160.00	160.21	1281302
2024-12-19	161.29	162.28	158.82	159.85	1111001
2024-12-20	159.10	163.32	159.08	163.22	4540161
2024-12-23	162.16	163.16	161.34	162.71	814052
2024-12-24	162.74	163.89	162.10	163.86	273816
2024-12-26	162.73	165.20	162.73	164.63	437492
2024-12-27	163.15	164.60	161.54	162.91	624189
2024-12-30	160.99	162.20	158.81	161.17	515524
2024-12-31	161.27	162.14	160.30	160.63	503077
2025-01-02	162.00	162.68	158.74	160.84	724672
2025-01-03	161.75	164.13	160.55	163.80	668639
2025-01-06	165.45	167.75	164.60	165.25	714093
2025-01-07	166.54	168.47	164.72	166.13	897914
2025-01-08	164.98	165.80	163.06	164.89	665013
2025-01-10	162.12	163.40	160.61	161.31	722820
2025-01-13	159.56	162.11	159.02	161.11	709175
2025-01-14	162.32	165.34	162.14	164.26	832533
2025-01-15	167.58	168.15	164.18	165.34	606395
2025-01-16	166.46	166.59	164.36	165.08	427850
2025-01-17	167.57	167.57	165.55	165.69	692972
2025-01-21	167.03	171.98	167.03	170.97	904570
2025-01-22	171.85	173.82	171.40	172.72	966896
2025-01-23	171.44	173.65	171.09	173.17	651942
2025-01-24	173.14	173.49	171.92	172.88	709445
2025-01-27	168.45	171.53	166.10	168.65	1581880
2025-01-28	168.80	168.84	164.55	167.92	1036290
2025-01-29	168.80	170.10	167.61	168.33	1135907
2025-01-30	170.89	171.58	168.75	170.52	703393
2025-01-31	171.25	180.26	171.25	178.35	1721464
2025-02-03	173.78	177.90	172.55	176.32	1241560
2025-02-04	174.10	177.65	173.50	175.97	1189045
2025-02-05	177.68	178.08	175.42	177.52	695565
2025-02-06	177.70	178.73	176.63	177.59	770383
2025-02-07	178.36	178.39	173.68	174.32	1129279
2025-02-10	176.42	177.47	174.87	177.28	1202754
2025-02-11	175.92	178.53	175.62	176.56	695011
2025-02-12	173.76	177.88	173.07	177.74	784815
2025-02-13	177.82	179.47	176.45	179.30	632144
2025-02-14	179.30	184.35	178.97	183.46	1337408
2025-02-18	184.84	185.12	182.56	184.69	1173766
2025-02-19	184.56	186.20	183.16	185.11	923866
2025-02-20	185.59	185.68	183.55	184.90	700598
2025-02-21	185.23	185.23	174.47	175.45	1847360
2025-02-24	176.05	176.37	171.00	173.47	1484138
2025-02-25	170.44	173.15	167.50	172.17	1962576
2025-02-26	161.72	165.89	158.02	160.36	3025855
2025-02-27	161.87	164.38	158.08	158.21	1623157
2025-02-28	157.31	159.61	155.52	159.53	1775712
2025-03-03	160.53	162.65	155.46	155.89	1231472
2025-03-04	154.28	156.34	152.46	153.10	1334513
2025-03-05	153.42	156.90	151.99	156.48	882978
2025-03-06	153.71	156.87	152.34	154.52	1258520
2025-03-07	154.17	156.78	151.90	155.89	1000579
2025-03-10	153.20	154.69	151.32	152.89	1403638
2025-03-11	152.59	152.83	148.88	149.84	1523133
2025-03-12	151.39	152.68	148.74	149.94	861376

Explore More About KEYS

Coins representing dividend payouts and trends

KEYS Dividend History

Discover Keysight 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

KEYS Stock Split History

Discover Keysight 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

KEYS Historical Prices

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

Web Analytics