OLLI Historical Prices

Summary

Key Stock Metrics

86.05

(August 14, 2024)

52-Week Low

134.59

(June 27, 2025)

52-Week High

134.59

(June 27, 2025)

All-Time High

132.80

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-07-16	22.68	22.99	20.57	21.15	12591082
2015-07-17	21.24	21.35	20.00	20.04	1260506
2015-07-20	20.40	21.18	19.58	20.20	485590
2015-07-21	20.00	20.45	19.62	20.00	207677
2015-07-22	20.00	20.82	20.00	20.65	199662
2015-07-23	20.83	20.90	20.33	20.37	95332
2015-07-24	20.22	20.89	19.79	20.00	139124
2015-07-27	20.00	20.17	18.28	19.97	576596
2015-07-28	19.94	20.84	18.72	19.71	294181
2015-07-29	19.46	19.81	19.27	19.70	150521
2015-07-30	19.45	19.73	19.00	19.60	188234
2015-07-31	19.55	19.68	19.43	19.62	99722
2015-08-03	19.56	20.91	19.44	20.88	267256
2015-08-04	20.90	21.19	19.70	20.57	299719
2015-08-05	20.61	20.85	19.80	19.99	237507
2015-08-06	20.00	20.43	19.75	19.95	129565
2015-08-07	19.81	20.06	19.80	19.94	150970
2015-08-10	19.89	20.83	18.80	19.13	310550
2015-08-11	18.86	19.83	18.79	19.31	220060
2015-08-12	19.30	19.93	18.95	19.73	145352
2015-08-13	19.79	19.94	19.12	19.25	101124
2015-08-14	19.42	20.00	18.97	19.91	201500
2015-08-17	19.99	20.40	19.17	19.45	265914
2015-08-18	19.66	20.01	19.18	19.87	110047
2015-08-19	19.75	20.32	19.52	19.81	162911
2015-08-20	19.75	20.03	19.54	19.54	132704
2015-08-21	19.29	19.74	18.28	18.32	331972
2015-08-24	17.36	18.01	16.00	16.72	313979
2015-08-25	17.40	17.74	15.70	15.91	493805
2015-08-26	16.37	16.71	16.22	16.52	230287
2015-08-27	16.86	17.31	16.42	16.62	321943
2015-08-28	16.72	17.63	16.59	17.57	169368
2015-08-31	17.70	17.97	16.97	17.89	184184
2015-09-01	17.62	18.05	17.26	17.55	126512
2015-09-02	17.92	17.97	16.98	17.10	380037
2015-09-03	17.07	17.64	16.22	16.61	365455
2015-09-04	16.31	17.29	16.31	17.03	185257
2015-09-08	17.47	17.81	16.95	17.27	236913
2015-09-09	17.29	18.27	17.00	17.09	326073
2015-09-10	17.48	18.74	17.31	18.25	582143
2015-09-11	18.50	18.78	17.71	18.26	498268
2015-09-14	18.24	18.45	17.78	18.10	405832
2015-09-15	18.19	18.44	17.74	18.19	238376
2015-09-16	18.10	18.70	17.99	18.68	283246
2015-09-17	18.56	18.83	18.25	18.70	257544
2015-09-18	18.33	18.95	17.53	17.82	882220
2015-09-21	17.97	18.64	17.19	17.31	269708
2015-09-22	17.15	17.31	16.82	17.27	244493
2015-09-23	17.25	17.41	16.18	16.36	271356
2015-09-24	16.34	17.96	15.86	16.14	257308
2015-09-25	16.34	17.09	15.96	16.35	336843
2015-09-28	16.29	16.39	15.63	16.16	459143
2015-09-29	16.31	16.81	16.04	16.49	376439
2015-09-30	16.56	16.94	16.00	16.17	2561466
2015-10-01	16.25	16.63	15.45	16.08	536694
2015-10-02	16.29	16.82	15.73	16.73	472999
2015-10-05	16.83	16.88	16.29	16.66	321768
2015-10-06	16.57	16.62	15.95	16.39	228360
2015-10-07	16.40	16.76	16.22	16.59	243642
2015-10-08	16.49	16.60	16.08	16.49	176312
2015-10-09	16.49	17.11	16.40	17.10	188211
2015-10-12	17.03	17.19	16.20	16.94	249799
2015-10-13	16.82	17.10	16.73	16.99	266290
2015-10-14	16.98	17.44	16.10	16.30	331450
2015-10-15	16.28	16.50	15.62	16.18	177929
2015-10-16	16.20	16.32	15.69	15.91	337097
2015-10-19	15.82	15.96	15.65	15.66	159220
2015-10-20	15.69	15.98	15.25	15.38	156924
2015-10-21	15.49	15.60	15.17	15.40	209040
2015-10-22	15.45	15.72	15.22	15.55	599799
2015-10-23	15.60	15.79	15.00	15.28	119246
2015-10-26	15.19	15.67	15.00	15.49	131985
2015-10-27	15.40	15.46	14.88	15.28	322311
2015-10-28	15.47	15.91	15.19	15.34	234486
2015-10-29	15.24	15.97	15.24	15.92	248978
2015-10-30	15.89	16.15	15.60	15.85	171875
2015-11-02	15.91	16.31	15.61	16.20	236765
2015-11-03	16.22	16.93	16.22	16.70	100945
2015-11-04	16.67	16.68	16.21	16.46	158753
2015-11-05	16.54	16.73	16.41	16.54	62914
2015-11-06	16.43	17.25	16.33	17.10	161812
2015-11-09	17.05	17.29	16.60	17.10	146086
2015-11-10	17.06	17.18	16.69	17.00	116189
2015-11-11	17.00	17.00	16.25	16.71	167605
2015-11-12	16.59	17.10	16.50	16.98	122013
2015-11-13	16.82	16.82	16.30	16.65	168753
2015-11-16	16.57	17.40	16.57	17.39	88910
2015-11-17	17.41	18.07	16.75	17.00	317119
2015-11-18	16.96	17.50	16.81	17.26	203566
2015-11-19	17.23	17.23	16.69	16.98	84677
2015-11-20	17.09	17.49	17.09	17.25	178811
2015-11-23	17.25	17.59	17.21	17.24	118029
2015-11-24	17.13	17.47	16.87	17.23	194589
2015-11-25	17.26	17.84	17.20	17.77	172823
2015-11-27	17.80	18.20	17.43	18.04	124207
2015-11-30	18.07	18.19	17.40	17.66	166818
2015-12-01	17.68	17.68	17.22	17.24	78354
2015-12-02	17.31	17.36	16.87	17.08	82391
2015-12-03	17.08	17.25	16.57	16.70	83004
2015-12-04	16.64	16.93	16.58	16.76	63398
2015-12-07	16.80	16.94	16.04	16.17	119414
2015-12-08	16.00	16.54	15.96	16.49	141313
2015-12-09	16.43	16.76	16.05	16.51	317001
2015-12-10	18.03	18.03	15.86	17.08	790631
2015-12-11	17.59	17.74	16.68	17.31	602181
2015-12-14	17.40	18.21	16.13	16.49	413363
2015-12-15	16.49	16.78	15.93	16.66	295135
2015-12-16	16.67	17.15	16.51	17.02	232009
2015-12-17	17.02	17.31	16.72	16.94	406242
2015-12-18	16.80	16.99	16.72	16.83	135738
2015-12-21	16.85	17.07	16.34	16.69	216821
2015-12-22	16.56	16.96	16.47	16.79	128838
2015-12-23	16.80	17.30	16.75	17.21	172130
2015-12-24	17.24	17.38	16.93	16.94	24793
2015-12-28	16.89	16.99	16.54	16.75	123707
2015-12-29	16.75	17.14	16.71	16.81	142534
2015-12-30	16.82	17.01	16.61	17.00	169286
2015-12-31	17.00	17.23	16.75	17.01	169129
2016-01-04	16.73	17.39	16.13	17.33	285842
2016-01-05	17.36	18.25	17.36	17.98	342071
2016-01-06	18.19	19.07	17.80	18.60	485388
2016-01-07	18.18	18.64	17.96	18.34	313907
2016-01-08	18.51	18.76	18.08	18.16	337016
2016-01-11	18.85	19.60	18.00	18.27	494908
2016-01-12	18.77	19.20	17.44	17.50	832224
2016-01-13	17.39	18.25	17.35	17.58	259941
2016-01-14	17.64	18.03	17.19	17.73	685779
2016-01-15	17.35	19.06	17.25	18.82	795814
2016-01-19	19.12	19.55	18.38	18.80	655162
2016-01-20	18.77	19.03	17.97	18.70	320193
2016-01-21	18.60	19.29	18.48	18.72	270591
2016-01-22	19.08	19.64	18.86	19.48	522777
2016-01-25	19.31	19.84	18.97	19.77	324251
2016-01-26	19.77	20.63	19.76	20.58	401178
2016-01-27	20.50	21.01	20.19	20.77	381741
2016-01-28	21.00	21.67	20.72	21.38	627124
2016-01-29	21.45	22.53	21.41	22.35	760941
2016-02-01	21.33	22.24	20.54	21.87	1085086
2016-02-02	21.61	22.50	21.27	22.12	553946
2016-02-03	22.20	22.34	21.01	21.11	415261
2016-02-04	21.11	21.29	20.43	20.73	216276
2016-02-05	20.87	21.40	20.40	20.87	554125
2016-02-08	19.92	20.23	18.97	19.50	581481
2016-02-09	19.26	19.81	18.99	19.21	290322
2016-02-10	19.33	20.15	19.22	19.79	258645
2016-02-11	19.25	20.52	19.25	19.82	214072
2016-02-12	19.81	20.43	19.81	20.30	233079
2016-02-16	20.42	21.76	20.42	21.26	259944
2016-02-17	20.13	22.18	20.00	21.56	630219
2016-02-18	21.89	22.22	20.47	20.89	727821
2016-02-19	20.69	21.68	20.64	21.00	5021983
2016-02-22	21.26	21.44	20.79	21.03	906685
2016-02-23	21.00	21.30	20.20	20.36	726784
2016-02-24	20.25	20.90	19.91	20.78	803353
2016-02-25	20.98	21.28	20.65	20.70	471349
2016-02-26	20.85	21.08	20.19	20.20	559202
2016-02-29	20.21	20.57	19.81	20.20	476346
2016-03-01	20.13	21.07	19.95	20.95	635931
2016-03-02	20.84	20.91	20.22	20.95	249093
2016-03-03	20.46	20.57	19.75	20.29	301841
2016-03-04	20.22	20.88	19.93	20.70	309464
2016-03-07	20.72	20.90	20.08	20.26	450043
2016-03-08	20.25	20.57	20.03	20.26	293730
2016-03-09	20.37	20.72	20.16	20.68	319189
2016-03-10	20.83	21.69	20.39	20.68	548873
2016-03-11	21.44	21.81	21.20	21.44	423104
2016-03-14	21.49	22.00	21.35	21.49	343696
2016-03-15	21.40	21.69	20.89	21.05	241089
2016-03-16	21.00	21.69	20.94	21.60	220824
2016-03-17	21.53	22.00	21.32	21.80	153694
2016-03-18	21.93	23.63	21.93	23.31	1582364
2016-03-21	23.71	23.89	23.01	23.66	581325
2016-03-22	23.54	23.75	22.84	23.18	466283
2016-03-23	23.09	23.23	22.65	22.68	293149
2016-03-24	22.65	22.74	21.37	22.01	633802
2016-03-28	22.03	22.19	21.97	22.03	59702
2016-03-29	22.52	23.03	22.33	22.50	370341
2016-03-30	23.25	23.30	22.68	23.09	223117
2016-03-31	23.16	23.62	23.03	23.09	329988
2016-04-01	23.34	24.00	23.11	23.91	504743
2016-04-04	23.81	23.95	23.15	23.34	453698
2016-04-05	23.22	23.25	22.12	22.49	520288
2016-04-06	22.43	23.01	22.27	22.70	465402
2016-04-07	24.87	25.99	24.01	25.04	2730156
2016-04-08	25.08	25.63	24.26	25.20	887707
2016-04-11	25.32	25.50	24.12	24.12	519187
2016-04-12	24.00	25.88	23.63	25.74	1011290
2016-04-13	26.00	26.47	25.62	26.14	408185
2016-04-14	26.05	26.95	25.99	26.11	544143
2016-04-15	26.24	26.77	25.99	26.67	348169
2016-04-18	26.05	27.35	26.05	27.25	545085
2016-04-19	27.45	28.27	27.21	27.65	812471
2016-04-20	27.84	28.04	26.64	27.06	521315
2016-04-21	27.17	27.44	26.90	27.13	322862
2016-04-22	27.14	27.32	26.96	27.21	288331
2016-04-25	27.21	27.52	26.95	27.01	379061
2016-04-26	27.16	27.36	26.46	27.23	163624
2016-04-27	27.20	27.78	26.70	27.68	163881
2016-04-28	27.72	28.72	26.23	26.72	426918
2016-04-29	26.69	26.91	26.36	26.45	301358
2016-05-02	26.00	26.00	24.76	25.78	722761
2016-05-03	25.73	26.68	25.27	26.26	310316
2016-05-04	26.12	26.26	25.52	25.87	368836
2016-05-05	26.00	26.00	24.79	24.80	404370
2016-05-06	24.88	25.67	24.77	25.33	298187
2016-05-09	25.42	25.74	25.11	25.41	289615
2016-05-10	25.56	25.64	25.14	25.28	276781
2016-05-11	25.06	25.28	24.50	24.53	332418
2016-05-12	24.54	24.88	24.27	24.45	238329
2016-05-13	24.40	24.56	23.73	23.89	432604
2016-05-16	23.75	24.32	23.74	23.96	260775
2016-05-17	23.76	24.16	23.21	23.34	287007
2016-05-18	23.32	23.41	22.81	23.09	269011
2016-05-19	23.10	23.91	22.94	23.45	273241
2016-05-20	23.65	24.24	23.12	23.22	255613
2016-05-23	23.14	23.81	23.05	23.24	335838
2016-05-24	23.37	23.62	23.17	23.43	238002
2016-05-25	23.56	23.86	23.26	23.61	340232
2016-05-26	23.81	25.73	23.81	25.33	604277
2016-05-27	25.44	25.71	24.81	25.60	497291
2016-05-31	25.91	26.55	24.75	25.07	1224515
2016-06-01	24.97	26.40	24.94	26.21	1559199
2016-06-02	25.75	25.88	24.22	25.00	1710909
2016-06-03	25.10	25.65	24.78	25.52	512982
2016-06-06	24.10	25.60	24.04	25.47	996340
2016-06-07	25.31	25.50	24.50	24.66	9145241
2016-06-08	24.70	24.99	24.50	24.53	1414609
2016-06-09	24.56	25.30	24.50	25.16	1460166
2016-06-10	25.06	25.13	24.45	24.62	1139290
2016-06-13	24.39	24.65	23.68	23.94	1231292
2016-06-14	23.94	23.96	22.66	23.16	1658354
2016-06-15	23.16	24.28	23.09	23.78	1202650
2016-06-16	23.87	23.88	22.52	23.26	1335992
2016-06-17	23.33	23.59	23.02	23.33	1227730
2016-06-20	23.45	24.27	23.36	24.07	771878
2016-06-21	24.06	24.24	23.42	23.57	719324
2016-06-22	23.49	23.85	23.47	23.70	676879
2016-06-23	23.77	24.50	23.67	24.42	998349
2016-06-24	23.21	24.08	23.05	23.67	2283352
2016-06-27	23.45	23.45	22.25	23.18	980638
2016-06-28	23.45	24.01	23.16	23.97	785841
2016-06-29	24.07	24.81	23.95	24.69	757664
2016-06-30	24.63	24.98	24.17	24.89	629596
2016-07-01	24.77	24.99	24.52	24.81	388768
2016-07-05	24.69	24.87	23.75	23.87	365767
2016-07-06	23.60	24.38	23.50	24.13	521495
2016-07-07	24.24	24.34	23.87	24.06	413825
2016-07-08	24.24	24.83	24.00	24.74	548586
2016-07-11	24.89	25.39	24.74	25.19	747331
2016-07-12	25.41	25.44	24.95	25.12	783409
2016-07-13	25.14	25.17	24.25	24.31	403312
2016-07-14	24.63	24.78	24.00	24.54	544243
2016-07-15	24.69	24.83	24.37	24.76	450622
2016-07-18	24.80	25.83	24.67	25.70	929542
2016-07-19	25.84	26.83	25.79	26.15	1046147
2016-07-20	26.13	26.33	25.96	26.04	400586
2016-07-21	26.00	26.09	25.36	25.66	393853
2016-07-22	25.68	25.99	25.44	25.75	290445
2016-07-25	25.84	26.02	25.10	25.93	586188
2016-07-26	25.91	26.42	25.53	25.93	501420
2016-07-27	25.93	26.00	25.55	25.72	544755
2016-07-28	25.77	25.77	25.21	25.58	238984
2016-07-29	25.66	26.35	25.43	26.14	364712
2016-08-01	26.23	27.37	25.75	27.20	1654264
2016-08-02	27.37	27.49	25.24	25.91	1497187
2016-08-03	25.72	26.41	24.70	26.36	650179
2016-08-04	26.40	26.80	26.19	26.53	350167
2016-08-05	26.57	27.00	26.57	26.89	301463
2016-08-08	27.02	27.17	26.76	27.16	465685
2016-08-09	27.17	27.26	26.75	26.90	442155
2016-08-10	26.88	27.36	26.87	27.01	392276
2016-08-11	27.38	27.52	27.02	27.48	451603
2016-08-12	27.62	27.98	27.22	27.75	565044
2016-08-15	27.91	28.00	27.19	27.29	251223
2016-08-16	27.26	27.45	26.77	26.86	380124
2016-08-17	26.67	27.16	26.28	26.98	332953
2016-08-18	27.09	27.84	26.90	27.80	543602
2016-08-19	27.91	27.94	27.58	27.72	344242
2016-08-22	27.83	28.00	27.33	27.40	306364
2016-08-23	27.54	28.29	27.54	28.12	683266
2016-08-24	28.14	28.33	27.87	27.92	232705
2016-08-25	27.71	27.74	26.50	26.70	714619
2016-08-26	26.50	26.98	26.05	26.42	504095
2016-08-29	26.90	26.90	25.97	26.08	500214
2016-08-30	25.97	26.10	25.31	25.72	1038632
2016-08-31	25.73	26.26	25.23	25.42	1196382
2016-09-01	28.37	28.60	26.72	27.66	4100881
2016-09-02	27.70	27.87	26.97	27.48	598022
2016-09-06	27.76	27.98	26.96	27.21	527532
2016-09-07	26.88	26.90	26.01	26.34	6843445
2016-09-08	26.14	26.50	26.09	26.20	1678902
2016-09-09	26.04	26.26	24.86	25.17	1561596
2016-09-12	25.47	25.83	25.26	25.69	1608108
2016-09-13	25.54	25.73	24.62	25.23	1354118
2016-09-14	25.34	25.49	24.47	24.55	1165916
2016-09-15	24.60	24.93	24.12	24.83	913066
2016-09-16	24.74	24.83	24.20	24.79	1120822
2016-09-19	24.83	25.21	24.80	25.09	707518
2016-09-20	25.39	25.79	25.28	25.60	938226
2016-09-21	25.58	26.41	25.57	26.39	917047
2016-09-22	26.49	26.50	25.97	26.18	666585
2016-09-23	26.01	26.28	25.82	26.00	988816
2016-09-26	25.63	26.17	25.63	25.99	478856
2016-09-27	26.01	26.49	25.98	26.13	410297
2016-09-28	26.14	26.23	25.86	26.11	453436
2016-09-29	26.13	26.13	25.87	25.95	623963
2016-09-30	26.01	26.38	25.92	26.21	642437
2016-10-03	26.21	26.47	25.98	26.32	587188
2016-10-04	27.50	27.55	27.26	27.33	2794533
2016-10-05	27.39	27.44	26.79	27.09	7542182
2016-10-06	26.90	27.09	26.46	26.90	1307110
2016-10-07	26.91	27.26	26.73	27.20	864074
2016-10-10	27.22	27.35	26.98	27.21	780181
2016-10-11	27.01	27.05	26.53	26.65	738693
2016-10-12	26.59	27.05	26.59	26.95	441744
2016-10-13	26.67	26.71	26.36	26.44	480978
2016-10-14	26.87	27.09	26.52	26.79	627726
2016-10-17	26.66	26.89	26.54	26.88	492068
2016-10-18	27.00	27.62	26.97	27.17	687393
2016-10-19	27.13	27.57	26.97	27.55	493426
2016-10-20	27.37	27.66	27.17	27.42	283461
2016-10-21	27.38	27.38	27.09	27.16	375773
2016-10-24	27.31	27.69	27.19	27.64	308593
2016-10-25	27.66	27.66	27.06	27.13	334396
2016-10-26	27.08	27.22	26.68	26.79	435456
2016-10-27	26.86	26.89	26.41	26.58	486954
2016-10-28	26.49	27.22	26.49	27.05	594983
2016-10-31	27.00	27.40	26.85	27.35	374175
2016-11-01	27.35	27.40	26.50	26.55	425147
2016-11-02	26.60	26.90	26.25	26.65	415281
2016-11-03	26.70	26.70	25.75	25.80	497353
2016-11-04	25.75	26.45	25.65	26.15	369377
2016-11-07	26.35	26.65	26.05	26.55	683028
2016-11-08	26.45	27.10	26.30	26.80	285612
2016-11-09	26.40	28.15	25.76	28.10	522439
2016-11-10	28.25	29.75	28.20	28.85	1356035
2016-11-11	28.85	29.80	28.35	29.60	744499
2016-11-14	30.10	31.60	30.05	30.55	1064377
2016-11-15	30.60	30.70	29.60	29.85	811096
2016-11-16	29.85	30.45	29.55	30.40	544213
2016-11-17	30.35	31.10	30.30	31.00	430450
2016-11-18	31.05	31.20	30.65	30.80	546114
2016-11-21	31.00	31.30	30.85	31.15	500652
2016-11-22	31.50	32.40	31.20	32.30	866260
2016-11-23	32.45	32.68	31.90	32.00	728546
2016-11-25	32.20	32.20	31.45	31.80	304068
2016-11-28	31.80	32.05	30.95	31.00	533349
2016-11-29	30.85	31.40	30.75	30.75	618211
2016-11-30	30.85	31.54	29.75	30.05	844813
2016-12-01	29.95	30.18	28.85	29.45	900599
2016-12-02	29.55	30.90	29.50	30.65	463758
2016-12-05	31.10	31.60	30.75	31.45	570445
2016-12-06	31.60	31.60	30.65	31.50	448888
2016-12-07	31.40	32.75	31.25	31.85	1380459
2016-12-08	31.00	31.83	29.06	31.25	2682752
2016-12-09	31.35	31.45	30.45	30.85	1062588
2016-12-12	30.55	30.75	29.75	29.75	1052238
2016-12-13	29.85	30.25	29.60	29.85	705495
2016-12-14	29.85	29.85	29.31	29.80	693885
2016-12-15	29.85	30.80	29.40	30.25	841006
2016-12-16	30.15	30.35	29.60	29.90	1671294
2016-12-19	29.75	30.70	29.55	30.10	675416
2016-12-20	30.10	30.55	30.10	30.55	283828
2016-12-21	30.55	30.75	30.20	30.20	201411
2016-12-22	30.25	30.55	29.60	29.60	860188
2016-12-23	29.70	30.00	29.50	29.90	460506
2016-12-27	29.85	30.25	29.75	30.20	481000
2016-12-28	30.20	30.40	29.10	29.15	387060
2016-12-29	29.10	29.65	28.80	28.90	323721
2016-12-30	29.00	29.04	28.43	28.45	375411
2017-01-03	28.65	29.03	28.10	28.45	519494
2017-01-04	28.20	29.45	28.00	29.40	725988
2017-01-05	28.95	29.00	27.80	28.30	796003
2017-01-06	28.35	28.45	27.75	27.85	500533
2017-01-09	28.45	29.35	28.15	29.25	940310
2017-01-10	29.30	30.40	29.25	30.25	926734
2017-01-11	30.15	31.10	30.00	30.50	744111
2017-01-12	30.30	31.00	30.20	30.85	526088
2017-01-13	30.90	30.95	30.25	30.60	780404
2017-01-17	30.65	31.90	30.65	31.15	827498
2017-01-18	31.10	31.65	30.65	31.25	640544
2017-01-19	31.25	31.75	31.00	31.40	741688
2017-01-20	31.40	31.75	31.30	31.65	459692
2017-01-23	31.60	31.65	31.20	31.25	489082
2017-01-24	31.35	31.50	30.63	31.10	696132
2017-01-25	31.15	31.38	30.60	30.70	615267
2017-01-26	30.60	30.70	30.00	30.05	482342
2017-01-27	30.00	30.18	29.30	29.35	610413
2017-01-30	29.20	30.15	28.90	30.00	401502
2017-01-31	29.90	30.60	29.40	30.55	493757
2017-02-01	30.55	30.90	30.25	30.65	436490
2017-02-02	30.85	31.45	30.65	31.20	585570
2017-02-03	31.20	32.80	31.08	32.15	981025
2017-02-06	32.05	32.12	30.98	31.15	475853
2017-02-07	31.10	31.38	30.85	31.00	325056
2017-02-08	31.05	31.75	30.75	31.65	461817
2017-02-09	31.60	32.57	31.60	32.15	1067868
2017-02-10	32.25	32.55	31.90	32.25	319338
2017-02-13	32.35	32.55	31.63	31.65	271627
2017-02-14	31.60	32.90	31.60	32.65	492823
2017-02-15	32.60	32.75	32.34	32.50	418526
2017-02-16	32.40	32.75	32.15	32.55	382354
2017-02-17	32.60	32.68	32.00	32.55	400796
2017-02-21	32.60	33.45	32.41	32.65	625853
2017-02-22	32.65	32.70	31.95	32.30	329106
2017-02-23	32.30	32.60	30.95	30.95	561744
2017-02-24	30.80	32.45	30.55	32.15	701541
2017-02-27	32.15	32.65	32.00	32.40	514158
2017-02-28	32.20	32.40	31.35	31.35	560769
2017-03-01	31.75	31.95	31.10	31.85	407005
2017-03-02	31.90	32.40	31.73	32.05	233240
2017-03-03	32.05	32.35	31.40	31.70	454149
2017-03-06	31.45	31.55	30.95	31.35	365980
2017-03-07	31.30	31.65	30.75	31.05	477075
2017-03-08	31.15	32.00	30.94	31.80	301583
2017-03-09	31.80	31.95	31.40	31.80	545909
2017-03-10	31.95	32.04	31.00	31.20	289338
2017-03-13	31.20	31.70	31.00	31.50	253650
2017-03-14	31.25	31.75	31.18	31.55	179604
2017-03-15	31.65	31.93	31.25	31.75	334479
2017-03-16	31.80	32.45	31.65	32.25	404313
2017-03-17	32.25	32.65	31.95	32.50	798034
2017-03-20	32.55	32.60	32.05	32.35	254153
2017-03-21	32.55	32.55	31.25	31.65	446389
2017-03-22	31.55	32.25	31.30	32.20	306965
2017-03-23	32.40	33.00	32.20	32.60	377410
2017-03-24	32.60	32.90	32.15	32.45	425646
2017-03-27	32.20	33.49	32.20	32.95	834632
2017-03-28	32.95	33.50	32.95	33.10	1477008
2017-03-29	34.00	35.80	32.35	33.20	2987094
2017-03-30	33.15	34.15	33.01	34.00	942504
2017-03-31	34.00	34.25	33.40	33.50	625271
2017-04-03	33.65	33.67	32.55	33.35	620714
2017-04-04	33.30	33.70	32.75	33.30	414956
2017-04-05	33.35	33.80	32.63	32.85	486185
2017-04-06	32.85	33.75	32.85	33.35	430676
2017-04-07	33.20	34.10	33.20	33.60	359342
2017-04-10	33.65	34.65	33.53	33.95	513297
2017-04-11	34.00	34.40	33.50	34.30	406475
2017-04-12	34.20	34.30	33.48	33.70	286623
2017-04-13	33.60	34.00	33.23	33.30	353572
2017-04-17	33.60	35.10	33.50	34.90	1302983
2017-04-18	34.75	35.45	34.40	35.40	1336834
2017-04-19	35.45	36.10	35.30	35.55	1009126
2017-04-20	35.70	36.75	35.65	36.70	909297
2017-04-21	36.70	37.35	36.60	36.95	740763
2017-04-24	37.50	37.70	36.58	37.50	576359
2017-04-25	37.75	37.95	37.03	37.65	496873
2017-04-26	37.80	38.88	37.70	38.45	715368
2017-04-27	38.50	38.60	37.75	37.90	414978
2017-04-28	37.95	38.40	37.55	38.30	329528
2017-05-01	38.35	38.35	37.85	38.00	570471
2017-05-02	38.00	39.10	37.88	39.05	553976
2017-05-03	38.75	39.58	38.75	39.50	595554
2017-05-04	39.60	39.80	39.35	39.65	539845
2017-05-05	40.10	41.00	39.70	41.00	872283
2017-05-08	41.05	41.30	39.95	40.10	752172
2017-05-09	40.10	40.50	39.15	39.45	659234
2017-05-10	39.30	40.15	39.05	40.00	468666
2017-05-11	39.75	40.05	39.18	39.75	524002
2017-05-12	39.50	39.55	38.30	39.45	658517
2017-05-15	39.35	39.78	38.90	38.93	527340
2017-05-16	38.90	38.95	37.60	38.65	768386
2017-05-17	38.35	39.55	37.70	38.95	705499
2017-05-18	38.85	39.95	38.85	39.50	492062
2017-05-19	39.60	40.83	39.45	40.45	555143
2017-05-22	40.80	41.28	40.50	41.00	409292
2017-05-23	41.00	41.35	40.60	41.10	364397
2017-05-24	40.90	41.25	40.65	40.90	512328
2017-05-25	41.10	42.05	40.90	41.85	555149
2017-05-26	41.90	42.60	41.35	41.70	703615
2017-05-30	40.80	41.38	39.01	41.10	565746
2017-05-31	41.15	41.43	39.95	41.15	994339
2017-06-01	41.00	44.00	39.95	43.65	1527685
2017-06-02	43.40	44.08	42.65	42.90	687255
2017-06-05	42.70	43.00	42.05	42.90	498904
2017-06-06	42.80	42.80	42.15	42.35	524749
2017-06-07	42.60	43.00	42.05	42.85	578159
2017-06-08	42.95	43.35	42.50	43.10	713131
2017-06-09	43.20	43.50	42.88	43.25	699568
2017-06-12	43.25	43.65	41.20	41.50	1051250
2017-06-13	42.10	42.60	41.80	41.90	849710
2017-06-14	41.85	42.15	41.55	41.80	565094
2017-06-15	41.50	41.73	40.60	40.90	468412
2017-06-16	40.45	41.20	40.00	40.95	1149414
2017-06-19	41.20	41.95	40.35	41.65	628456
2017-06-20	41.65	41.70	40.50	40.55	447236
2017-06-21	40.60	41.45	40.00	40.25	766531
2017-06-22	40.15	40.40	38.45	39.30	1316122
2017-06-23	39.40	39.65	38.55	39.15	4555318
2017-06-26	39.10	40.40	39.10	39.85	646888
2017-06-27	39.85	41.15	39.85	41.10	923860
2017-06-28	41.20	41.70	40.93	41.60	672381
2017-06-29	41.70	42.30	41.15	41.55	594510
2017-06-30	41.50	42.70	41.15	42.60	742362
2017-07-03	42.85	42.90	42.20	42.60	338867
2017-07-05	42.60	42.80	41.80	42.05	658038
2017-07-06	41.75	41.99	40.90	41.15	569949
2017-07-07	41.15	42.75	41.00	42.60	726894
2017-07-10	42.50	42.50	40.95	41.05	961310
2017-07-11	41.15	42.30	41.05	42.30	827195
2017-07-12	42.80	43.20	41.40	42.20	778237
2017-07-13	42.40	43.10	42.00	43.00	509713
2017-07-14	43.10	43.40	42.70	43.25	452918
2017-07-17	43.40	44.30	43.00	44.10	618809
2017-07-18	44.10	44.68	43.85	44.20	732847
2017-07-19	44.35	44.65	43.05	43.05	579635
2017-07-20	43.10	44.15	42.80	43.60	350584
2017-07-21	43.75	44.00	43.18	43.85	472259
2017-07-24	43.80	44.05	43.68	43.75	396315
2017-07-25	44.05	44.30	43.43	44.25	415045
2017-07-26	44.40	44.40	43.73	44.10	528570
2017-07-27	44.25	45.00	44.00	44.80	604416
2017-07-28	44.65	45.55	44.35	45.40	382638
2017-07-31	45.60	45.94	44.55	44.70	432932
2017-08-01	46.08	46.08	44.15	44.45	451816
2017-08-02	44.35	44.65	43.55	43.95	479446
2017-08-03	44.00	45.10	44.00	45.05	382726
2017-08-04	45.15	45.60	45.00	45.35	296193
2017-08-07	45.55	45.90	44.95	45.05	754709
2017-08-08	45.05	45.60	44.50	44.85	540792
2017-08-09	44.50	44.95	43.85	44.20	523533
2017-08-10	43.90	44.45	42.90	43.45	494471
2017-08-11	43.45	44.85	42.81	44.75	423887
2017-08-14	45.05	45.55	44.83	45.00	437635
2017-08-15	44.85	45.20	43.52	43.65	441293
2017-08-16	44.05	44.55	43.83	44.10	416764
2017-08-17	43.85	44.35	43.10	43.15	425381
2017-08-18	43.00	44.50	43.00	44.35	505149
2017-08-21	44.20	44.25	43.45	43.50	453343
2017-08-22	43.45	43.85	43.24	43.50	874667
2017-08-23	43.35	44.40	43.05	44.05	668473
2017-08-24	44.60	45.20	43.40	43.55	589293
2017-08-25	43.65	44.00	43.10	43.70	839265
2017-08-28	43.95	44.13	43.50	43.85	870446
2017-08-29	43.55	43.95	43.10	43.30	948449
2017-08-30	43.10	43.90	41.50	42.70	1327296
2017-08-31	42.75	42.95	41.31	41.85	777467
2017-09-01	42.00	43.00	41.85	42.70	512979
2017-09-05	42.65	43.80	42.60	43.35	652864
2017-09-06	43.55	43.85	42.80	43.35	528560
2017-09-07	43.45	44.15	43.25	44.15	359491
2017-09-08	43.95	45.35	43.80	45.20	693891
2017-09-11	45.40	45.50	44.95	45.05	572907
2017-09-12	45.05	45.95	44.80	45.90	507521
2017-09-13	45.95	46.00	45.15	45.75	385781
2017-09-14	45.80	45.80	45.05	45.30	332486
2017-09-15	45.45	45.95	44.95	45.85	679813
2017-09-18	45.90	46.25	45.50	46.00	667727
2017-09-19	46.00	46.15	45.85	46.05	768063
2017-09-20	46.00	46.00	45.40	45.70	403880
2017-09-21	45.85	45.85	45.20	45.60	220333
2017-09-22	45.60	46.03	45.05	45.80	495536
2017-09-25	45.50	45.75	44.88	45.05	859817
2017-09-26	45.20	45.40	43.90	44.60	553480
2017-09-27	44.70	46.00	44.60	45.95	594138
2017-09-28	45.65	46.00	44.90	45.80	576315
2017-09-29	45.65	46.70	45.55	46.40	679028
2017-10-02	46.40	46.40	45.70	46.10	521539
2017-10-03	46.20	46.82	45.95	46.30	407791
2017-10-04	46.25	46.75	46.10	46.75	292906
2017-10-05	46.85	46.90	46.35	46.60	421205
2017-10-06	46.60	46.60	45.40	45.65	686552
2017-10-09	45.50	45.60	45.00	45.30	313372
2017-10-10	45.35	45.75	45.00	45.25	286396
2017-10-11	45.35	45.80	45.30	45.45	267325
2017-10-12	45.50	45.50	44.65	45.20	367641
2017-10-13	45.25	45.73	45.05	45.30	225507
2017-10-16	45.25	45.40	44.80	45.30	218105
2017-10-17	45.35	45.40	44.95	44.95	216990
2017-10-18	44.80	45.25	44.65	44.90	379426
2017-10-19	44.55	44.65	44.00	44.40	413139
2017-10-20	44.90	45.35	44.70	45.10	348646
2017-10-23	45.15	46.35	45.15	46.00	435002
2017-10-24	46.30	46.30	44.85	45.35	422244
2017-10-25	45.30	45.85	44.40	45.00	508601
2017-10-26	45.10	46.50	44.78	46.45	349813
2017-10-27	46.10	46.88	45.50	46.85	429094
2017-10-30	46.55	46.55	43.40	43.45	777139
2017-10-31	43.70	45.13	43.70	44.65	495210
2017-11-01	45.35	45.60	43.45	43.90	358867
2017-11-02	44.00	44.70	43.50	44.65	312329
2017-11-03	44.40	45.10	44.18	44.50	458611
2017-11-06	44.35	44.85	43.95	44.20	384818
2017-11-07	44.20	44.25	43.10	43.40	354169
2017-11-08	43.20	43.65	42.66	43.35	310862
2017-11-09	42.85	43.60	42.85	43.55	421950
2017-11-10	43.55	45.00	43.55	44.95	324608
2017-11-13	44.95	45.35	44.50	45.15	372845
2017-11-14	44.75	45.00	43.50	43.95	380231
2017-11-15	43.30	44.00	43.05	43.30	323186
2017-11-16	43.60	44.95	43.30	44.90	361153
2017-11-17	44.35	46.30	42.36	46.00	603535
2017-11-20	46.00	46.78	45.35	46.65	640393
2017-11-21	46.90	47.20	45.80	47.00	876091
2017-11-22	47.30	47.50	46.50	46.85	377730
2017-11-24	47.00	47.20	46.35	46.40	198735
2017-11-27	46.55	47.15	46.00	46.40	323942
2017-11-28	46.35	47.15	46.05	47.10	497224
2017-11-29	47.00	47.70	46.85	47.35	463217
2017-11-30	47.35	48.10	47.00	47.45	422037
2017-12-01	47.50	47.50	45.15	47.50	790153
2017-12-04	48.00	49.75	47.70	49.60	1117684
2017-12-05	50.40	51.40	49.75	50.70	765981
2017-12-06	50.60	51.53	49.85	51.00	962043
2017-12-07	48.30	50.60	48.15	48.75	1389319
2017-12-08	49.15	50.00	49.03	49.85	747112
2017-12-11	50.10	50.60	49.03	49.90	558588
2017-12-12	50.00	50.10	47.95	48.00	588097
2017-12-13	48.05	49.20	47.76	48.63	480232
2017-12-14	48.75	49.90	48.40	48.80	528841
2017-12-15	48.90	50.15	48.90	50.00	881987
2017-12-18	50.20	53.25	50.20	52.50	1127866
2017-12-19	52.90	53.10	51.45	52.35	718185
2017-12-20	52.90	53.20	52.55	52.60	451974
2017-12-21	52.90	53.50	52.45	52.70	366307
2017-12-22	52.85	53.35	52.65	53.20	305284
2017-12-26	53.20	53.85	53.15	53.45	192795
2017-12-27	53.50	54.30	53.00	53.25	252378
2017-12-28	53.25	53.88	53.00	53.60	308647
2017-12-29	53.95	54.25	53.20	53.25	341434
2018-01-02	53.20	53.25	51.50	51.95	919876
2018-01-03	52.05	53.25	51.90	52.80	832208
2018-01-04	52.85	53.00	50.15	52.10	900602
2018-01-05	52.55	53.65	51.35	53.50	899902
2018-01-08	53.60	53.70	50.75	50.85	943825
2018-01-09	51.00	51.25	50.20	51.00	1019120
2018-01-10	51.05	51.90	50.70	51.85	576966
2018-01-11	51.90	54.10	51.55	54.00	672499
2018-01-12	54.15	56.65	54.15	55.50	695481
2018-01-16	55.85	56.10	53.93	54.65	688077
2018-01-17	55.00	55.10	54.05	54.60	583597
2018-01-18	54.70	55.23	54.50	55.05	332325
2018-01-19	54.95	56.65	54.88	56.60	474417
2018-01-22	56.50	57.90	55.51	57.85	849086
2018-01-23	57.60	58.00	56.85	57.25	441061
2018-01-24	57.45	57.63	55.85	56.40	514987
2018-01-25	56.70	57.25	56.10	57.00	426427
2018-01-26	57.15	58.10	56.80	57.95	358051
2018-01-29	58.00	58.50	57.35	58.30	577153
2018-01-30	58.00	58.40	55.70	55.75	691408
2018-01-31	55.90	56.70	55.00	55.55	520599
2018-02-01	55.10	55.95	54.25	55.25	470253
2018-02-02	54.95	55.25	53.30	53.75	464788
2018-02-05	53.25	54.90	52.60	52.65	537808
2018-02-06	51.20	55.70	50.65	55.25	764429
2018-02-07	55.25	56.40	54.25	55.80	574014
2018-02-08	55.95	55.99	53.60	53.65	471844
2018-02-09	53.90	54.80	50.90	54.20	773152
2018-02-12	54.80	55.55	53.95	55.00	501440
2018-02-13	54.55	55.45	54.45	54.80	326563
2018-02-14	54.15	56.60	54.15	56.15	306733
2018-02-15	56.35	57.15	55.30	56.90	243566
2018-02-16	57.05	57.40	56.20	56.55	343010
2018-02-20	56.15	56.55	54.61	55.00	380885
2018-02-21	55.20	57.40	54.80	56.70	963449
2018-02-22	56.70	58.30	56.70	57.85	273010
2018-02-23	58.20	59.30	57.70	59.25	341291
2018-02-26	59.35	60.49	59.15	60.30	462966
2018-02-27	60.45	61.25	59.50	59.50	410364
2018-02-28	59.90	60.58	59.10	59.35	362256
2018-03-01	59.30	59.80	57.70	59.40	302753
2018-03-02	58.75	61.28	58.58	61.05	406868
2018-03-05	60.65	61.03	59.10	59.60	503760
2018-03-06	60.05	62.05	59.45	61.95	479497
2018-03-07	60.55	61.15	59.35	60.10	621005
2018-03-08	60.45	60.83	58.50	58.70	466719
2018-03-09	58.15	59.80	54.44	59.65	470033
2018-03-12	59.60	60.05	58.50	59.15	381258
2018-03-13	59.60	60.10	59.30	59.50	306035
2018-03-14	59.70	60.20	58.05	58.80	413017
2018-03-15	59.10	59.90	58.95	59.80	651231
2018-03-16	60.00	61.30	59.95	61.15	938347
2018-03-19	61.20	61.30	59.35	59.90	442451
2018-03-20	59.65	60.50	58.76	59.85	391853
2018-03-21	60.05	61.20	59.90	60.00	422564
2018-03-22	59.05	59.80	58.10	58.20	322733
2018-03-23	58.60	59.05	58.00	58.25	470102
2018-03-26	59.40	60.35	58.90	60.30	500826
2018-03-27	60.25	60.40	57.80	58.45	514538
2018-03-28	59.00	59.80	58.10	58.90	573325
2018-03-29	59.10	60.85	59.10	60.30	634863
2018-04-02	60.10	60.30	58.45	59.20	507424
2018-04-03	59.45	59.95	58.46	59.00	670401
2018-04-04	58.35	60.75	58.35	60.45	1437526
2018-04-05	58.00	60.08	54.70	59.45	4832469
2018-04-06	59.15	60.45	57.95	58.95	1211641
2018-04-09	59.65	60.85	59.35	60.00	769750
2018-04-10	60.60	62.55	59.85	62.05	1024257
2018-04-11	62.10	63.75	61.55	62.05	1091563
2018-04-12	62.20	63.35	61.55	61.60	637889
2018-04-13	61.70	62.35	59.75	60.20	622320
2018-04-16	60.55	61.85	60.20	61.80	753620
2018-04-17	62.45	62.90	62.00	62.60	606251
2018-04-18	63.05	64.45	62.75	63.60	948110
2018-04-19	63.30	63.50	61.75	62.80	394973
2018-04-20	62.35	63.20	61.80	62.00	858286
2018-04-23	62.00	62.25	60.78	62.25	652374
2018-04-24	61.80	62.50	60.85	61.75	901629
2018-04-25	61.95	61.95	60.65	60.90	469719
2018-04-26	61.20	62.40	60.65	62.20	484641
2018-04-27	62.30	63.05	61.97	62.75	444048
2018-04-30	62.95	63.70	61.85	62.20	464498
2018-05-01	62.20	62.65	61.15	62.50	337997
2018-05-02	62.30	63.25	61.48	63.05	308947
2018-05-03	62.95	63.35	62.40	63.00	372054
2018-05-04	62.95	63.50	62.10	62.90	469949
2018-05-07	63.30	63.45	62.00	62.60	347283
2018-05-08	62.60	63.26	62.30	62.95	484118
2018-05-09	63.20	64.25	62.50	63.85	465841
2018-05-10	64.00	65.05	63.40	65.05	600548
2018-05-11	65.15	66.50	64.85	66.30	609349
2018-05-14	66.30	67.00	66.10	66.60	587683
2018-05-15	66.15	68.45	66.01	68.35	637039
2018-05-16	69.05	70.75	68.85	69.25	937321
2018-05-17	69.30	69.93	69.10	69.65	446326
2018-05-18	69.55	70.20	68.97	70.00	421689
2018-05-21	70.60	71.35	70.11	70.95	383630
2018-05-22	71.30	71.45	68.90	68.90	602838
2018-05-23	68.50	69.90	68.03	68.90	413413
2018-05-24	68.65	70.05	68.40	70.00	365145
2018-05-25	70.00	70.40	69.60	70.35	344362
2018-05-29	70.05	70.95	69.55	70.80	510464
2018-05-30	71.25	71.70	70.30	71.15	497867
2018-05-31	70.90	71.25	70.20	70.70	404491
2018-06-01	71.40	71.50	70.35	70.55	834110
2018-06-04	71.10	74.05	70.65	74.00	1005801
2018-06-05	74.05	75.95	72.50	75.30	1713162
2018-06-06	71.60	77.50	71.50	74.80	2459919
2018-06-07	75.20	75.50	73.35	73.75	1151434
2018-06-08	73.20	73.60	72.00	72.45	9470994
2018-06-11	72.60	74.35	72.45	74.15	852931
2018-06-12	73.95	75.25	73.20	74.85	771132
2018-06-13	75.00	75.45	74.05	74.90	784862
2018-06-14	74.80	76.00	74.55	75.65	692072
2018-06-15	75.25	75.40	74.55	75.10	1271007
2018-06-18	74.80	76.50	74.65	75.85	654530
2018-06-19	74.90	76.38	74.76	76.20	503184
2018-06-20	76.70	76.70	74.15	74.35	976084
2018-06-21	74.60	77.05	74.01	76.90	772417
2018-06-22	73.85	75.35	72.85	73.80	1460154
2018-06-25	73.70	74.00	72.45	73.25	599237
2018-06-26	73.60	73.95	72.01	73.40	664656
2018-06-27	73.70	74.20	72.30	72.55	444791
2018-06-28	72.15	73.70	72.15	72.95	820429
2018-06-29	73.25	74.05	72.35	72.50	621728
2018-07-02	72.00	72.25	69.65	70.65	1188139
2018-07-03	71.00	72.84	70.86	72.55	341371
2018-07-05	72.90	73.10	72.20	72.85	445165
2018-07-06	72.70	74.70	72.68	74.25	522597
2018-07-09	76.80	76.80	72.00	72.80	790681
2018-07-10	73.05	75.35	73.05	75.20	652305
2018-07-11	75.60	75.75	74.40	74.95	528538
2018-07-12	75.35	75.55	73.85	74.45	368120
2018-07-13	74.55	75.65	74.55	74.80	283797
2018-07-16	74.80	74.90	71.55	72.55	1074450
2018-07-17	72.90	75.03	72.65	74.45	444617
2018-07-18	74.45	74.95	73.65	74.65	468949
2018-07-19	74.75	75.25	74.25	74.95	641804
2018-07-20	75.20	75.25	73.50	73.60	543676
2018-07-23	73.30	74.85	73.30	74.40	506121
2018-07-24	74.85	75.05	73.55	74.15	369712
2018-07-25	74.25	74.75	73.30	74.00	480183
2018-07-26	73.60	74.55	72.45	73.15	539748
2018-07-27	73.25	73.91	69.60	70.05	696214
2018-07-30	70.05	70.70	68.55	69.75	605705
2018-07-31	69.75	70.30	69.20	69.50	423001
2018-08-01	69.50	69.50	66.40	67.55	1286756
2018-08-02	67.20	69.60	67.20	69.45	537349
2018-08-03	69.65	69.95	68.55	68.85	442895
2018-08-06	69.00	70.15	68.85	69.50	642529
2018-08-07	69.75	70.95	69.65	70.45	400955
2018-08-08	70.15	70.95	69.35	70.70	472710
2018-08-09	70.75	72.30	70.70	71.80	370562
2018-08-10	71.20	72.53	70.85	71.35	442808
2018-08-13	71.30	72.48	71.05	72.25	391557
2018-08-14	72.40	74.30	72.03	73.55	414433
2018-08-15	73.30	73.65	71.90	72.85	493480
2018-08-16	73.25	73.65	72.35	73.50	292067
2018-08-17	73.45	74.90	73.35	74.45	413433
2018-08-20	74.85	77.95	73.65	77.65	1068074
2018-08-21	78.25	79.08	77.75	78.35	536172
2018-08-22	78.70	80.95	78.30	78.60	802004
2018-08-23	78.70	80.10	78.65	79.70	395814
2018-08-24	80.15	80.65	79.10	80.55	478734
2018-08-27	81.10	82.45	80.35	81.15	736599
2018-08-28	81.80	83.60	81.40	83.05	635778
2018-08-29	83.30	84.35	81.90	84.20	486905
2018-08-30	84.00	86.15	83.21	85.45	581128
2018-08-31	85.20	87.75	84.85	87.10	574598
2018-09-04	87.65	88.00	86.20	87.95	876832
2018-09-05	88.00	89.10	86.40	88.50	1298922
2018-09-06	89.10	89.85	85.35	87.95	1328572
2018-09-07	87.45	92.75	87.13	92.50	1292868
2018-09-10	93.05	93.75	91.85	93.20	820177
2018-09-11	93.40	94.70	92.30	92.45	756610
2018-09-12	92.35	93.00	89.10	90.85	791184
2018-09-13	91.00	92.14	90.10	90.55	496367
2018-09-14	90.60	91.30	90.10	90.85	379613
2018-09-17	90.75	91.10	88.75	90.20	426976
2018-09-18	90.50	93.20	90.05	93.00	583834
2018-09-19	93.35	93.63	92.05	92.80	485679
2018-09-20	93.15	94.01	92.50	93.10	387660
2018-09-21	93.25	94.45	92.10	92.75	1085545
2018-09-24	92.45	94.15	92.25	93.40	388922
2018-09-25	93.80	94.65	93.10	94.35	340831
2018-09-26	94.60	95.40	93.45	94.80	386973
2018-09-27	95.05	95.80	93.95	94.35	386079
2018-09-28	93.90	96.35	93.90	96.10	510691
2018-10-01	97.36	97.61	96.10	96.50	631126
2018-10-02	96.31	96.31	93.27	93.61	634432
2018-10-03	93.71	94.46	91.31	92.02	929327
2018-10-04	91.34	91.59	88.29	89.29	1135486
2018-10-05	89.49	89.98	87.35	88.00	895727
2018-10-08	87.20	89.77	87.00	89.38	985748
2018-10-09	89.39	91.33	89.38	90.58	762723
2018-10-10	90.60	90.97	86.86	87.36	922317
2018-10-11	86.50	87.96	84.66	85.03	849368
2018-10-12	86.88	88.67	86.01	87.97	685438
2018-10-15	88.15	89.89	86.77	88.90	472589
2018-10-16	89.65	92.19	88.51	92.03	470946
2018-10-17	92.45	92.45	89.10	91.59	446464
2018-10-18	91.30	91.93	88.84	89.55	554703
2018-10-19	89.69	90.27	88.30	88.74	436679
2018-10-22	88.78	90.49	88.02	90.08	381612
2018-10-23	88.36	89.60	87.20	88.81	566305
2018-10-24	88.81	91.40	87.73	87.80	690154
2018-10-25	89.10	90.14	87.28	89.51	649354
2018-10-26	88.65	90.22	87.16	88.25	643246
2018-10-29	89.25	91.60	87.20	88.67	766329
2018-10-30	88.73	92.97	88.73	92.72	610968
2018-10-31	94.06	96.30	92.76	92.90	837706
2018-11-01	93.65	93.94	92.06	92.19	570826
2018-11-02	93.10	95.00	90.51	92.73	613723
2018-11-05	90.00	90.38	87.04	89.16	1064842
2018-11-06	88.95	90.29	87.99	89.49	556362
2018-11-07	90.50	91.95	89.67	91.73	990418
2018-11-08	91.86	94.73	90.99	92.75	662755
2018-11-09	92.21	93.16	90.50	91.28	508709
2018-11-12	90.96	92.47	89.91	90.34	682433
2018-11-13	90.35	91.75	90.04	90.76	412823
2018-11-14	91.53	94.27	90.55	91.04	496449
2018-11-15	90.69	91.45	85.73	89.19	714486
2018-11-16	88.45	90.83	87.21	90.70	811069
2018-11-19	90.15	91.15	87.37	88.70	638280
2018-11-20	85.80	86.40	81.66	82.46	1530197
2018-11-21	83.43	84.69	82.59	83.67	505951
2018-11-23	83.14	84.13	82.80	83.87	195491
2018-11-26	85.05	87.20	84.40	87.11	555711
2018-11-27	86.51	87.66	86.21	86.77	397620
2018-11-28	87.28	90.73	86.47	90.38	737776
2018-11-29	90.39	91.38	89.18	89.75	795987
2018-11-30	89.75	90.23	88.55	88.70	610007
2018-12-03	90.11	91.60	88.71	91.23	712899
2018-12-04	90.49	90.70	85.15	86.83	1477415
2018-12-06	79.62	80.64	70.30	71.90	5407308
2018-12-07	73.70	74.87	67.35	69.13	2540628
2018-12-10	68.99	69.35	66.66	68.51	1486302
2018-12-11	70.07	70.48	66.21	66.70	1190554
2018-12-12	67.43	69.56	67.43	67.88	1017312
2018-12-13	68.12	69.00	66.04	66.61	816922
2018-12-14	65.92	67.93	65.46	66.40	745786
2018-12-17	66.03	67.59	63.27	65.54	1116792
2018-12-18	66.36	67.16	65.30	65.92	757602
2018-12-19	66.08	67.26	64.50	65.35	803482
2018-12-20	65.26	65.78	62.25	63.08	955305
2018-12-21	63.08	65.47	61.01	61.64	1690348
2018-12-24	60.75	62.64	59.72	61.71	434903
2018-12-26	61.88	64.93	61.42	64.92	650437
2018-12-27	63.63	65.35	62.84	65.32	676157
2018-12-28	66.02	66.41	64.45	65.59	507262
2018-12-31	65.91	66.63	65.01	66.51	727866
2019-01-02	64.90	66.62	64.90	66.25	857330
2019-01-03	65.71	67.30	64.76	66.20	584633
2019-01-04	67.24	69.46	66.29	69.25	999343
2019-01-07	69.48	74.86	69.00	74.18	1640870
2019-01-08	74.95	76.60	73.71	75.76	974084
2019-01-09	75.73	76.81	74.17	75.84	680439
2019-01-10	74.73	76.54	73.34	76.49	1014986
2019-01-11	82.90	82.90	75.04	76.51	2087580
2019-01-14	76.23	78.32	73.60	75.08	1507388
2019-01-15	75.49	75.49	73.99	74.99	918187
2019-01-16	75.04	76.25	74.48	74.82	565985
2019-01-17	74.37	76.11	74.05	75.74	696506
2019-01-18	76.55	77.16	74.64	75.68	971491
2019-01-22	75.30	75.82	72.60	73.90	1184241
2019-01-23	74.38	76.08	73.67	74.90	802667
2019-01-24	75.01	75.78	74.20	75.15	508494
2019-01-25	75.91	78.33	75.80	78.12	982029
2019-01-28	77.17	77.75	76.29	76.68	652486
2019-01-29	76.60	77.21	76.06	76.83	462176
2019-01-30	77.20	78.00	76.05	76.90	513617
2019-01-31	77.14	78.54	76.50	78.17	465081
2019-02-01	77.90	79.77	77.37	79.35	837816
2019-02-04	79.23	80.88	78.49	80.53	547739
2019-02-05	80.81	82.12	80.43	81.90	765497
2019-02-06	81.89	81.92	80.09	81.14	402279
2019-02-07	80.81	82.67	80.60	82.24	849917
2019-02-08	81.65	83.55	81.62	83.04	638750
2019-02-11	83.54	84.92	82.91	84.78	473891
2019-02-12	85.22	87.42	84.94	86.62	762173
2019-02-13	87.00	88.12	85.42	88.03	491534
2019-02-14	87.49	88.60	86.50	87.14	534567
2019-02-15	87.75	88.13	87.09	87.36	460999
2019-02-19	87.15	88.12	86.39	87.57	565625
2019-02-20	87.76	88.31	86.76	88.31	434693
2019-02-21	88.30	88.63	87.07	87.58	494218
2019-02-22	88.19	88.60	87.40	88.50	558584
2019-02-25	89.18	89.97	88.29	88.48	619080
2019-02-26	88.22	89.01	86.83	87.70	519447
2019-02-27	87.55	89.22	87.03	88.56	678460
2019-02-28	88.30	88.98	87.37	88.22	566559
2019-03-01	89.15	89.33	86.97	87.74	690250
2019-03-04	87.79	87.79	84.27	85.00	815731
2019-03-05	85.47	86.46	84.98	85.48	453618
2019-03-06	85.57	86.06	83.71	84.24	753871
2019-03-07	83.89	83.89	80.93	81.00	1150788
2019-03-08	80.32	81.09	79.11	79.94	824360
2019-03-11	80.03	82.13	79.88	80.57	800561
2019-03-12	80.50	80.50	78.39	79.58	672874
2019-03-13	79.57	80.84	79.27	80.31	728389
2019-03-14	80.21	80.87	78.81	80.63	618079
2019-03-15	80.49	80.61	78.10	79.46	1146772
2019-03-18	79.61	81.50	79.50	81.19	579009
2019-03-19	81.81	81.94	79.75	79.75	1301251
2019-03-20	79.63	80.71	78.72	79.89	988798
2019-03-21	79.63	81.60	79.62	80.70	758435
2019-03-22	80.12	81.10	79.42	79.43	625389
2019-03-25	79.23	81.61	79.00	80.79	1224534
2019-03-26	81.69	82.56	80.46	81.56	1588643
2019-03-27	79.11	84.43	78.76	83.42	2174126
2019-03-28	84.26	87.11	83.62	85.26	1458688
2019-03-29	85.89	86.35	83.95	85.33	1084777
2019-04-01	85.95	86.76	84.87	86.20	935207
2019-04-02	85.87	87.00	84.04	84.78	784183
2019-04-03	85.34	86.27	84.68	85.44	718460
2019-04-04	85.48	89.81	84.60	87.68	1647894
2019-04-05	88.09	89.85	87.59	89.69	1189511
2019-04-08	90.00	90.00	88.70	89.39	796264
2019-04-09	89.29	89.91	88.33	89.54	724069
2019-04-10	90.00	90.59	89.31	90.42	791104
2019-04-11	90.65	90.72	89.92	90.60	1341166
2019-04-12	91.00	91.54	90.56	90.64	988285
2019-04-15	91.16	93.26	91.06	93.20	1114036
2019-04-16	93.85	94.55	93.04	93.50	810287
2019-04-17	94.07	94.69	91.95	92.72	712905
2019-04-18	92.87	94.15	92.38	92.77	734561
2019-04-22	92.71	93.48	91.48	92.17	752200
2019-04-23	92.47	94.71	92.01	94.57	619399
2019-04-24	94.71	97.98	94.71	97.21	1480762
2019-04-25	96.79	97.35	95.05	95.17	1040431
2019-04-26	94.77	96.13	92.81	96.05	477216
2019-04-29	96.12	96.64	95.50	96.26	534973
2019-04-30	96.44	96.50	94.43	95.64	775547
2019-05-01	96.08	96.35	94.31	94.89	757425
2019-05-02	94.47	95.97	94.13	95.43	780078
2019-05-03	95.83	96.49	94.89	96.25	696442
2019-05-06	94.61	97.29	94.50	96.91	765140
2019-05-07	96.38	97.96	95.87	96.80	955506
2019-05-08	96.75	99.11	96.21	98.44	695457
2019-05-09	97.76	99.42	97.50	98.75	1011332
2019-05-10	98.89	101.18	97.71	100.71	868359
2019-05-13	98.99	99.15	96.59	97.25	777361
2019-05-14	98.25	99.66	96.87	99.26	596417
2019-05-15	98.13	98.51	95.76	97.53	780944
2019-05-16	97.78	99.38	97.61	98.47	766058
2019-05-17	98.00	99.97	97.50	98.87	737472
2019-05-20	98.01	100.21	97.82	99.81	452934
2019-05-21	99.86	100.76	98.62	100.36	534638
2019-05-22	100.17	101.09	99.40	99.85	478753
2019-05-23	99.57	101.00	98.78	99.60	639938
2019-05-24	100.28	102.19	99.79	101.43	503758
2019-05-28	101.51	103.03	99.93	100.13	839631
2019-05-29	99.65	99.65	96.86	97.03	634307
2019-05-30	97.53	99.80	97.22	99.01	587929
2019-05-31	98.38	99.61	97.12	98.72	727763
2019-06-03	98.71	99.81	95.31	95.98	990834
2019-06-04	96.67	96.94	94.19	96.72	1355123
2019-06-05	97.13	97.38	94.75	96.45	1054318
2019-06-06	96.95	98.47	95.85	97.58	1170375
2019-06-07	95.52	96.70	91.51	95.06	1911193
2019-06-10	95.28	97.99	94.75	96.58	1020627
2019-06-11	96.99	98.93	95.44	96.00	922834
2019-06-12	96.35	96.35	93.59	93.90	1007109
2019-06-13	94.59	95.48	93.71	93.89	931606
2019-06-14	93.00	94.18	91.82	91.83	842334
2019-06-17	90.53	93.34	90.12	92.27	1038210
2019-06-18	92.22	94.09	91.95	92.02	730811
2019-06-19	92.02	92.23	90.67	91.45	758546
2019-06-20	92.47	93.06	91.76	92.49	770763
2019-06-21	92.17	93.96	92.17	93.08	1118160
2019-06-24	92.80	92.80	88.36	88.50	1258438
2019-06-25	88.35	88.66	84.83	86.55	1236588
2019-06-26	86.89	87.90	85.04	87.27	1292718
2019-06-27	87.53	88.71	87.27	87.93	1195833
2019-06-28	87.85	89.34	86.99	87.11	6369463
2019-07-01	88.00	89.08	85.15	85.97	1496511
2019-07-02	85.80	86.13	84.11	84.25	1017670
2019-07-03	84.25	84.96	83.75	84.06	585198
2019-07-05	83.41	84.88	83.33	84.74	703800
2019-07-08	84.57	84.82	83.58	84.16	791706
2019-07-09	83.75	84.10	83.35	83.45	967832
2019-07-10	83.61	84.01	82.51	82.78	837913
2019-07-11	82.72	84.19	82.51	83.99	1084741
2019-07-12	85.07	88.45	85.01	88.15	1165782
2019-07-15	88.45	88.85	85.25	86.47	914532
2019-07-16	86.73	88.57	86.55	87.91	615827
2019-07-17	88.00	88.04	86.26	86.53	704387
2019-07-18	85.64	86.96	85.36	86.59	735479
2019-07-19	86.95	88.51	86.75	86.78	1229355
2019-07-22	87.15	87.73	86.26	87.67	857432
2019-07-23	87.90	88.12	85.63	86.48	686196
2019-07-24	86.42	88.07	86.00	87.36	916976
2019-07-25	87.50	88.20	87.01	87.90	531317
2019-07-26	87.90	89.23	87.40	88.91	430593
2019-07-29	88.98	89.06	84.89	85.29	799588
2019-07-30	84.69	85.04	81.07	82.49	1499029
2019-07-31	84.90	85.55	83.60	84.69	1173371
2019-08-01	84.88	85.47	82.18	82.33	688908
2019-08-02	81.80	83.07	80.53	80.69	582333
2019-08-05	79.50	79.95	77.64	78.46	933445
2019-08-06	78.95	79.24	77.07	79.06	1038139
2019-08-07	78.58	79.94	77.92	79.75	1156179
2019-08-08	80.01	83.09	79.52	80.62	1153930
2019-08-09	80.15	80.81	79.64	80.52	1301890
2019-08-12	79.85	79.85	75.77	76.57	828273
2019-08-13	76.70	80.17	76.06	78.48	964543
2019-08-14	76.39	79.09	75.48	75.58	1093004
2019-08-15	76.14	76.70	74.76	75.70	790476
2019-08-16	75.90	77.11	75.75	76.80	635577
2019-08-19	78.09	80.04	77.90	78.71	1005735
2019-08-20	78.18	78.71	77.18	78.15	783976
2019-08-21	79.50	81.56	79.50	80.80	1073734
2019-08-22	80.92	82.59	79.82	81.10	945790
2019-08-23	80.43	81.01	78.33	78.52	669437
2019-08-26	78.99	80.00	77.77	78.61	1096416
2019-08-27	79.14	79.52	76.60	77.25	1068555
2019-08-28	76.68	77.87	76.42	77.77	2518521
2019-08-29	57.90	59.90	54.27	56.36	16083947
2019-08-30	56.70	58.90	54.81	55.45	4148544
2019-09-03	54.75	55.40	54.31	54.60	2202226
2019-09-04	54.72	57.46	54.60	56.81	2013422
2019-09-05	57.65	59.50	57.04	59.20	2349691
2019-09-06	59.07	61.65	59.07	61.42	2430134
2019-09-09	61.66	62.74	61.31	62.66	2146700
2019-09-10	62.52	64.68	62.03	64.19	1600044
2019-09-11	65.26	65.70	63.93	64.12	1236877
2019-09-12	63.95	64.04	61.82	63.14	1577536
2019-09-13	63.02	64.25	62.36	63.73	921197
2019-09-16	64.47	64.47	61.46	62.14	1271914
2019-09-17	61.79	62.68	61.16	62.58	1026461
2019-09-18	62.20	62.65	60.38	61.43	1027259
2019-09-19	61.37	62.10	60.77	61.70	846281
2019-09-20	62.01	63.09	61.03	62.54	1528050
2019-09-23	63.11	64.29	62.84	63.43	1083354
2019-09-24	63.25	64.10	61.11	61.40	1278075
2019-09-25	61.13	61.40	59.40	60.87	1071741
2019-09-26	61.15	61.15	59.67	60.93	1120075
2019-09-27	60.99	61.26	59.21	59.86	988863
2019-09-30	59.67	59.86	58.00	58.64	1649661
2019-10-01	58.88	58.89	57.29	58.40	1419914
2019-10-02	57.80	57.80	54.11	55.02	1811861
2019-10-03	55.06	56.46	54.65	56.43	1034922
2019-10-04	56.77	56.90	54.54	55.77	1153471
2019-10-07	55.79	56.00	54.91	55.19	909937
2019-10-08	54.47	55.68	53.60	55.12	1062898
2019-10-09	55.60	57.45	55.15	57.20	694428
2019-10-10	57.29	59.13	57.29	58.81	1013998
2019-10-11	59.63	61.04	59.29	60.23	990682
2019-10-14	59.79	60.00	58.49	58.65	754633
2019-10-15	60.47	60.95	59.70	59.83	1036509
2019-10-16	59.40	61.02	58.90	60.77	978415
2019-10-17	61.26	63.31	61.07	63.16	1215548
2019-10-18	62.98	64.00	62.80	63.54	1276495
2019-10-21	63.53	64.19	61.88	62.31	1604977
2019-10-22	62.49	63.51	62.27	63.00	736064
2019-10-23	62.92	62.96	61.38	62.90	861281
2019-10-24	62.99	63.81	62.78	63.33	437650
2019-10-25	62.95	66.00	62.48	65.37	779281
2019-10-28	65.56	65.96	64.37	65.57	732482
2019-10-29	65.87	66.61	65.14	66.11	599089
2019-10-30	65.93	66.03	64.23	64.63	662314
2019-10-31	64.57	64.83	63.41	63.88	860730
2019-11-01	63.91	64.88	63.62	64.17	580428
2019-11-04	64.51	65.87	64.20	65.57	536134
2019-11-05	65.41	67.84	65.25	67.09	786731
2019-11-06	67.13	67.13	65.06	65.41	533326
2019-11-07	66.04	67.63	66.02	66.29	736182
2019-11-08	66.28	67.09	65.78	67.07	411403
2019-11-11	66.48	66.85	63.81	64.01	906268
2019-11-12	64.00	64.94	63.36	64.39	638309
2019-11-13	63.75	64.36	63.02	63.87	491218
2019-11-14	64.06	64.58	63.42	64.49	478607
2019-11-15	65.08	65.48	63.72	64.79	624163
2019-11-18	64.75	65.11	63.96	64.75	727896
2019-11-19	64.52	64.84	63.91	64.05	649078
2019-11-20	63.73	64.95	63.43	64.32	742634
2019-11-21	64.40	64.88	62.71	63.19	925367
2019-11-22	63.73	63.73	61.77	62.31	820213
2019-11-25	62.65	65.75	62.42	64.95	1173033
2019-11-26	64.49	65.35	63.61	64.03	1292539
2019-11-27	64.16	65.94	63.67	65.89	779841
2019-11-29	65.48	66.46	65.12	65.40	482201
2019-12-02	61.80	62.37	58.84	59.00	4167504
2019-12-03	58.57	58.80	55.77	56.83	2444178
2019-12-04	57.56	60.88	57.44	60.56	1832626
2019-12-05	60.31	61.53	58.52	59.49	1321105
2019-12-06	60.18	61.50	59.88	60.04	1138338
2019-12-09	60.29	61.29	60.17	60.23	1131119
2019-12-10	60.30	60.75	58.82	60.30	3147033
2019-12-11	67.35	70.99	66.50	69.33	8663738
2019-12-12	69.36	70.92	67.88	69.98	2485183
2019-12-13	69.98	69.98	68.15	68.96	1290890
2019-12-16	69.91	69.95	66.82	67.51	1389167
2019-12-17	67.25	67.53	65.81	67.02	1239183
2019-12-18	67.09	68.50	66.25	67.68	1274821
2019-12-19	67.41	69.30	67.36	68.66	1199668
2019-12-20	69.04	69.87	68.52	68.74	1857718
2019-12-23	69.19	69.46	66.91	67.20	1238029
2019-12-24	67.15	68.52	66.85	67.66	348814
2019-12-26	67.57	67.80	65.13	66.37	1105685
2019-12-27	66.58	66.81	65.30	65.68	944063
2019-12-30	65.68	66.71	64.36	65.58	848499
2019-12-31	65.51	66.12	65.00	65.31	790648
2020-01-02	65.58	65.83	62.17	62.51	1370180
2020-01-03	61.61	62.34	61.12	61.52	1076758
2020-01-06	60.61	62.16	60.61	61.51	1257012
2020-01-07	61.50	62.36	60.57	61.15	858714
2020-01-08	61.07	61.81	60.42	60.79	682797
2020-01-09	60.31	60.55	58.57	58.82	1315459
2020-01-10	58.82	59.27	57.70	57.77	1077485
2020-01-13	56.47	56.87	54.93	55.50	2562707
2020-01-14	55.56	55.91	54.22	54.24	1824667
2020-01-15	53.89	54.31	53.10	53.97	2216677
2020-01-16	54.51	55.00	53.43	54.64	1440983
2020-01-17	54.68	55.53	53.29	53.34	1673816
2020-01-21	53.14	54.18	52.88	53.69	1421020
2020-01-22	54.03	55.56	53.99	55.20	1795958
2020-01-23	54.83	56.66	54.30	56.52	1438727
2020-01-24	56.93	58.36	56.62	58.26	2472653
2020-01-27	57.10	57.99	55.52	55.91	1460348
2020-01-28	55.98	56.55	54.88	55.08	959864
2020-01-29	55.09	56.54	54.91	55.96	878956
2020-01-30	55.76	56.47	54.46	55.37	1282457
2020-01-31	55.20	55.41	52.92	53.04	1218563
2020-02-03	53.43	54.37	53.04	53.55	907959
2020-02-04	54.29	55.55	53.76	54.37	1277012
2020-02-05	55.20	55.20	53.93	53.99	847296
2020-02-06	54.44	54.44	52.01	52.16	1512137
2020-02-07	51.40	51.69	49.25	49.39	2697432
2020-02-10	49.39	49.72	46.97	48.94	2331020
2020-02-11	48.95	51.47	48.25	51.02	1915418
2020-02-12	51.24	53.04	50.85	52.93	1518175
2020-02-13	53.13	55.34	53.13	54.35	2669144
2020-02-14	56.34	57.16	55.13	56.18	2430750
2020-02-18	56.05	56.72	53.67	54.44	1657655
2020-02-19	54.61	55.72	54.33	55.46	882532
2020-02-20	55.48	57.47	55.25	56.93	1521318
2020-02-21	56.43	58.05	55.85	57.10	1110444
2020-02-24	53.60	55.90	53.60	55.58	1179766
2020-02-25	56.01	56.42	54.13	55.04	1343492
2020-02-26	55.17	56.20	52.78	52.80	1882673
2020-02-27	51.30	53.19	49.18	51.21	2781679
2020-02-28	49.29	50.98	48.78	50.87	3740602
2020-03-02	51.10	52.34	48.66	52.27	1773268
2020-03-03	52.20	53.71	49.94	51.27	1322680
2020-03-04	51.46	51.70	48.56	50.00	1301167
2020-03-05	48.77	49.13	45.17	46.06	2108814
2020-03-06	44.95	49.40	44.44	49.15	1846587
2020-03-09	45.92	48.43	45.41	47.00	1551122
2020-03-10	48.71	49.62	45.63	49.62	1155045
2020-03-11	48.44	49.57	46.19	46.33	2254221
2020-03-12	43.34	43.73	38.63	39.38	1955169
2020-03-13	41.82	45.03	40.67	45.03	2448455
2020-03-16	40.57	44.73	38.55	38.63	1879617
2020-03-17	39.45	41.96	38.43	41.00	2913976
2020-03-18	38.95	39.71	28.83	34.25	3488145
2020-03-19	33.83	40.11	32.26	38.06	3328824
2020-03-20	36.08	40.50	35.27	38.78	4482704
2020-03-23	38.13	42.24	34.63	40.09	1894961
2020-03-24	43.38	44.22	40.53	41.49	2525580
2020-03-25	42.09	44.29	39.64	41.67	1653393
2020-03-26	42.28	42.82	41.09	42.40	1506451
2020-03-27	40.73	44.36	40.30	43.64	1566941
2020-03-30	43.51	46.42	42.15	45.79	2111282
2020-03-31	45.33	48.16	45.03	46.34	1652923
2020-04-01	44.45	45.71	43.80	44.95	2075017
2020-04-02	44.37	47.03	44.03	46.65	1455746
2020-04-03	46.89	47.68	43.58	44.59	2204924
2020-04-06	46.39	48.74	45.56	48.39	1312675
2020-04-07	50.00	53.03	50.00	51.59	1789210
2020-04-08	51.98	54.95	51.24	53.25	1044525
2020-04-09	54.63	56.83	54.01	54.64	1250962
2020-04-13	54.27	54.59	51.74	54.24	1236428
2020-04-14	55.12	55.77	53.04	53.55	1709455
2020-04-15	51.28	53.41	50.84	53.19	965487
2020-04-16	53.30	56.07	53.21	55.03	1000905
2020-04-17	56.14	58.04	53.92	58.02	1328844
2020-04-20	57.58	60.31	56.98	59.01	1611900
2020-04-21	58.10	58.83	56.93	57.94	1467822
2020-04-22	59.36	61.60	58.61	60.49	1354959
2020-04-23	60.54	61.21	59.52	59.99	1552187
2020-04-24	60.58	62.49	59.62	62.09	1436710
2020-04-27	62.73	70.40	62.43	67.94	2966838
2020-04-28	69.65	72.42	68.66	70.16	2778606
2020-04-29	72.25	72.77	69.01	69.14	2331195
2020-04-30	68.77	69.35	66.74	67.91	1655731
2020-05-01	66.42	67.50	64.71	66.04	1655080
2020-05-04	65.50	67.95	64.55	67.15	1722733
2020-05-05	68.98	68.99	65.47	66.16	1499255
2020-05-06	65.90	67.30	65.53	66.43	1173157
2020-05-07	67.95	68.29	65.28	67.02	1384521
2020-05-08	68.19	69.97	67.30	69.62	1798900
2020-05-11	69.30	73.93	69.30	73.23	1840153
2020-05-12	73.66	73.66	70.69	70.79	1274587
2020-05-13	70.79	72.49	69.06	69.96	1004990
2020-05-14	69.25	73.94	68.20	73.49	1536460
2020-05-15	72.64	74.48	72.19	73.45	862031
2020-05-18	76.34	78.25	75.00	77.36	1228842
2020-05-19	77.22	80.59	76.57	78.85	1171349
2020-05-20	80.46	82.07	79.41	80.01	1039515
2020-05-21	80.50	83.52	80.26	83.41	1088191
2020-05-22	83.80	85.76	82.72	85.61	1525496
2020-05-26	87.66	89.77	86.42	88.86	2056153
2020-05-27	90.27	91.86	87.88	89.87	2622314
2020-05-28	90.24	91.36	87.40	87.80	2311387
2020-05-29	91.36	95.51	89.75	91.45	5356020
2020-06-01	91.84	92.95	90.75	91.66	2767397
2020-06-02	92.46	95.10	91.30	91.60	1636905
2020-06-03	92.82	93.25	91.00	92.12	1357114
2020-06-04	92.38	94.89	92.38	93.52	2214823
2020-06-05	94.50	97.61	94.20	95.93	1646890
2020-06-08	95.47	98.95	95.47	98.68	1218603
2020-06-09	97.10	97.47	92.70	93.48	1125511
2020-06-10	94.30	95.26	92.07	93.19	988338
2020-06-11	89.63	92.19	88.09	90.74	1343027
2020-06-12	92.99	93.40	89.72	91.23	1118568
2020-06-15	89.55	94.00	88.86	92.81	1242030
2020-06-16	95.84	97.54	94.90	97.52	2183989
2020-06-17	96.04	98.70	95.10	98.61	1704405
2020-06-18	98.23	103.85	97.96	102.58	1632271
2020-06-19	104.89	105.20	101.56	102.09	1496872
2020-06-22	102.52	104.49	101.66	103.84	1001583
2020-06-23	104.36	104.73	101.09	101.98	1138976
2020-06-24	101.81	102.58	97.56	97.94	1153104
2020-06-25	98.08	99.87	98.00	99.10	959161
2020-06-26	100.56	102.66	97.86	98.48	1286707
2020-06-29	100.05	100.95	97.96	99.05	1072119
2020-06-30	99.60	100.19	96.45	97.65	1516592
2020-07-01	98.29	98.29	94.88	95.44	1342424
2020-07-02	97.19	97.28	92.57	93.30	1686488
2020-07-06	94.27	99.62	94.24	99.37	1879024
2020-07-07	98.15	100.58	97.07	98.73	1760090
2020-07-08	98.63	101.00	97.50	100.88	1381762
2020-07-09	100.78	101.51	98.62	100.30	1292696
2020-07-10	99.56	101.40	98.68	100.26	662368
2020-07-13	100.02	101.81	94.01	94.14	1249677
2020-07-14	94.25	95.68	93.43	94.81	994743
2020-07-15	95.95	96.75	93.04	95.13	1092017
2020-07-16	93.03	96.58	93.03	96.12	1489050
2020-07-17	96.26	96.50	94.12	96.15	1444884
2020-07-20	95.78	96.62	94.62	96.17	1113994
2020-07-21	97.04	99.76	96.24	98.60	1095306
2020-07-22	101.73	110.17	99.80	108.81	3785079
2020-07-23	108.20	109.74	102.00	102.78	1816623
2020-07-24	101.72	107.24	100.63	105.75	1496542
2020-07-27	106.92	108.65	105.32	107.80	1037524
2020-07-28	108.44	108.75	105.04	105.32	583007
2020-07-29	106.00	108.04	106.00	106.83	554713
2020-07-30	106.29	107.94	105.62	106.80	409992
2020-07-31	107.57	108.00	103.65	105.10	614046
2020-08-03	106.00	106.00	102.88	103.27	724364
2020-08-04	102.79	104.56	101.96	103.71	743585
2020-08-05	104.13	104.72	100.55	103.23	813585
2020-08-06	103.55	104.13	101.99	103.13	827996
2020-08-07	103.05	103.25	101.28	102.85	825254
2020-08-10	102.80	102.97	101.04	102.89	915896
2020-08-11	103.34	103.79	101.29	103.75	1597543
2020-08-12	104.32	105.57	101.70	103.11	1258738
2020-08-13	103.15	104.05	101.76	102.67	709989
2020-08-14	102.78	104.23	102.15	103.94	638674
2020-08-17	104.20	109.99	103.23	107.14	2100217
2020-08-18	107.62	108.20	100.59	104.11	1533990
2020-08-19	104.64	107.31	102.19	105.09	1156561
2020-08-20	104.24	108.43	103.50	106.40	1035473
2020-08-21	106.15	109.83	105.51	109.30	1153481
2020-08-24	110.69	110.97	104.04	105.34	1477268
2020-08-25	106.00	110.64	105.15	109.20	1008268
2020-08-26	109.65	112.58	108.80	110.71	1179701
2020-08-27	110.76	111.82	106.94	106.99	1801128
2020-08-28	102.60	104.77	96.61	97.12	3252732
2020-08-31	97.11	97.30	93.39	95.54	1653691
2020-09-01	95.50	96.64	94.34	94.62	1033407
2020-09-02	95.26	97.50	91.82	95.30	1277216
2020-09-03	94.81	95.61	92.26	93.03	936694
2020-09-04	93.48	94.22	89.21	92.64	879855
2020-09-08	90.21	92.29	89.76	90.02	695733
2020-09-09	91.66	92.30	89.59	91.53	645135
2020-09-10	92.69	94.58	91.32	91.65	804699
2020-09-11	92.52	92.85	88.06	88.62	938312
2020-09-14	90.00	90.70	84.57	85.52	1334866
2020-09-15	86.71	89.72	86.63	87.92	984300
2020-09-16	88.03	88.21	84.31	84.62	1402409
2020-09-17	84.00	85.82	83.29	84.19	1102545
2020-09-18	85.03	85.48	83.09	84.43	1012381
2020-09-21	83.08	85.95	83.08	85.88	741591
2020-09-22	86.36	88.12	86.09	87.70	690738
2020-09-23	87.60	89.11	86.39	86.55	604944
2020-09-24	85.21	89.41	84.41	87.58	618592
2020-09-25	87.68	88.05	85.60	87.53	576232
2020-09-28	88.33	88.86	86.67	87.52	506175
2020-09-29	88.05	90.66	87.44	87.96	694513
2020-09-30	89.07	89.07	85.75	87.35	840604
2020-10-01	88.00	89.48	87.06	88.24	762779
2020-10-02	85.55	89.51	85.55	88.78	744634
2020-10-05	89.24	92.59	89.24	92.21	868747
2020-10-06	92.20	93.32	90.09	90.49	918988
2020-10-07	92.22	93.53	91.43	93.14	647540
2020-10-08	94.49	94.89	92.54	93.38	590087
2020-10-09	95.00	95.25	93.41	94.78	406561
2020-10-12	95.15	95.55	92.25	92.98	537089
2020-10-13	93.73	95.81	93.33	94.54	502072
2020-10-14	94.72	95.57	92.57	93.25	521385
2020-10-15	91.85	93.95	91.67	93.69	479875
2020-10-16	93.97	95.66	93.45	94.99	463111
2020-10-19	96.00	96.50	92.34	92.42	592575
2020-10-20	93.65	94.86	92.18	93.00	431461
2020-10-21	92.79	93.23	91.06	91.67	520297
2020-10-22	92.10	93.16	91.50	92.50	591245
2020-10-23	92.47	93.01	91.09	92.95	413272
2020-10-26	92.18	93.21	90.12	91.32	433363
2020-10-27	91.61	92.43	91.20	92.14	357304
2020-10-28	91.23	93.24	90.51	91.08	586542
2020-10-29	91.28	92.22	90.10	90.27	477165
2020-10-30	89.62	90.29	86.62	87.09	586812
2020-11-02	83.59	84.88	80.56	82.11	1274173
2020-11-03	82.37	86.32	82.28	85.11	713218
2020-11-04	86.42	89.36	84.13	87.38	860286
2020-11-05	88.78	90.36	86.57	90.24	646415
2020-11-06	90.20	92.15	89.35	92.10	722936
2020-11-09	92.76	93.25	84.72	85.03	1298448
2020-11-10	86.50	86.50	80.36	80.73	992238
2020-11-11	81.58	85.33	80.37	84.75	925583
2020-11-12	85.17	85.17	83.44	84.63	685414
2020-11-13	84.74	85.86	83.52	85.53	973268
2020-11-16	85.64	87.65	83.46	87.25	775041
2020-11-17	87.02	89.30	86.73	89.23	1181729
2020-11-18	88.84	91.49	87.75	89.37	893263
2020-11-19	89.39	91.63	88.74	90.40	828110
2020-11-20	90.86	91.89	89.54	91.66	619280
2020-11-23	91.63	94.64	91.42	92.35	732780
2020-11-24	93.99	95.09	93.00	94.00	687694
2020-11-25	93.86	93.90	89.41	90.26	785887
2020-11-27	90.55	92.14	90.21	91.50	277316
2020-11-30	90.69	91.83	87.51	88.06	934988
2020-12-01	88.70	88.74	86.82	88.33	771619
2020-12-02	88.00	88.20	86.11	86.78	750225
2020-12-03	88.34	89.65	84.06	89.50	2093160
2020-12-04	79.20	82.43	78.55	80.71	8519686
2020-12-07	80.45	80.71	77.59	78.77	2143480
2020-12-08	79.00	80.40	78.41	79.85	1200174
2020-12-09	80.01	81.17	78.03	79.04	1003158
2020-12-10	78.74	79.04	77.50	77.77	1055466
2020-12-11	77.46	79.74	76.74	79.35	879372
2020-12-14	79.65	81.38	78.87	79.30	1187685
2020-12-15	79.84	79.99	78.13	79.17	793929
2020-12-16	79.71	83.60	79.45	80.73	1736656
2020-12-17	80.93	83.77	80.57	83.15	1104227
2020-12-18	83.45	83.53	80.27	81.85	1587583
2020-12-21	81.23	84.56	81.03	82.30	1278420
2020-12-22	82.12	82.57	81.20	82.30	681613
2020-12-23	82.61	84.45	81.70	82.60	746043
2020-12-24	83.51	83.62	82.25	82.51	401587
2020-12-28	83.40	84.82	82.87	83.89	1041837
2020-12-29	84.50	85.38	83.40	84.16	1048662
2020-12-30	84.75	86.89	82.70	83.06	1142163
2020-12-31	82.92	83.26	81.29	81.77	953146
2021-01-04	81.67	82.61	79.91	81.93	1408941
2021-01-05	82.66	84.80	82.37	84.12	1552315
2021-01-06	83.18	92.10	82.50	90.86	2154488
2021-01-07	91.60	95.26	89.00	93.03	1945594
2021-01-08	93.31	94.48	89.79	91.33	1193925
2021-01-11	90.62	96.04	90.50	95.39	1173017
2021-01-12	95.99	99.85	95.47	98.14	1690304
2021-01-13	97.79	97.79	94.51	96.03	1195841
2021-01-14	92.41	97.80	91.73	96.50	2225560
2021-01-15	96.49	100.72	95.84	98.10	2072940
2021-01-19	98.07	99.17	94.88	95.33	1078007
2021-01-20	92.48	95.36	91.26	93.66	1416818
2021-01-21	94.50	95.22	92.90	93.20	857726
2021-01-22	92.66	94.63	91.93	94.49	728795
2021-01-25	95.80	110.78	95.53	95.92	3318178
2021-01-26	96.05	101.10	93.81	100.34	1579029
2021-01-27	100.25	123.52	99.67	106.33	7419336
2021-01-28	104.90	107.15	94.27	97.55	2602244
2021-01-29	97.74	103.42	93.89	94.73	1772345
2021-02-01	95.27	96.87	89.81	92.20	1002680
2021-02-02	92.66	93.06	89.01	91.58	1294067
2021-02-03	91.84	93.31	89.91	91.64	735287
2021-02-04	91.67	93.10	91.18	92.05	807865
2021-02-05	92.25	93.45	89.91	91.38	669561
2021-02-08	92.17	94.29	91.86	92.19	712213
2021-02-09	92.46	93.93	91.55	92.95	638680
2021-02-10	92.57	94.18	91.27	93.40	619844
2021-02-11	93.97	95.18	91.20	92.08	705598
2021-02-12	92.60	93.80	92.44	93.53	441421
2021-02-16	93.69	95.09	93.18	94.84	755098
2021-02-17	95.39	95.85	92.56	93.39	608389
2021-02-18	92.72	97.37	92.30	96.05	792291
2021-02-19	96.72	97.45	93.05	94.84	616876
2021-02-22	94.42	95.70	91.64	92.07	861255
2021-02-23	91.60	91.82	86.26	89.05	928088
2021-02-24	89.31	89.31	85.79	87.40	1017834
2021-02-25	87.21	87.98	81.98	82.32	794014
2021-02-26	82.26	83.75	81.32	82.68	1332502
2021-03-01	83.52	87.10	82.98	86.72	1305621
2021-03-02	86.98	87.16	83.39	84.06	773665
2021-03-03	83.80	86.64	83.43	85.70	892699
2021-03-04	85.49	85.89	81.37	82.16	1044296
2021-03-05	83.32	85.67	80.64	84.77	1099895
2021-03-08	84.99	91.78	84.87	91.10	1280774
2021-03-09	92.53	95.49	91.23	94.91	1195804
2021-03-10	95.58	95.62	90.06	90.15	1011255
2021-03-11	91.17	93.58	91.16	92.43	518449
2021-03-12	92.20	92.31	89.10	89.80	1010541
2021-03-15	91.09	94.42	90.57	94.28	703175
2021-03-16	94.81	94.81	89.84	90.66	586107
2021-03-17	90.34	90.66	88.61	90.23	610521
2021-03-18	89.94	90.99	85.05	86.01	1413881
2021-03-19	90.52	90.74	86.70	89.62	1908266
2021-03-22	88.66	90.77	85.76	86.03	1794696
2021-03-23	85.50	87.23	83.92	85.32	989065
2021-03-24	85.32	85.57	81.60	81.97	849118
2021-03-25	81.65	85.72	81.31	85.00	1038126
2021-03-26	85.00	88.50	84.58	88.39	800257
2021-03-29	88.02	89.67	85.92	86.31	579635
2021-03-30	86.51	88.55	86.18	88.03	388918
2021-03-31	87.99	88.29	86.35	87.00	545166
2021-04-01	87.30	88.67	86.02	88.20	1554948
2021-04-05	88.64	90.18	87.39	89.80	775306
2021-04-06	89.00	91.68	88.83	89.29	655467
2021-04-07	89.00	89.97	85.65	86.56	650606
2021-04-08	86.41	87.67	85.96	86.66	587801
2021-04-09	86.97	88.94	85.86	88.84	448557
2021-04-12	89.12	91.52	88.23	91.12	787890
2021-04-13	91.46	91.68	88.82	89.92	732369
2021-04-14	90.10	92.00	89.61	90.80	696612
2021-04-15	91.22	94.29	90.89	94.10	943857
2021-04-16	94.33	97.58	94.33	95.73	1678223
2021-04-19	95.70	96.95	94.35	94.88	954016
2021-04-20	95.06	96.85	94.10	94.61	808190
2021-04-21	94.83	98.58	94.76	95.40	906007
2021-04-22	95.66	96.61	93.86	94.95	980423
2021-04-23	95.41	96.84	94.03	95.91	570197
2021-04-26	95.91	96.28	93.54	94.87	846639
2021-04-27	95.18	96.19	94.67	95.05	482503
2021-04-28	95.12	95.12	92.60	92.76	441431
2021-04-29	92.90	94.35	91.83	92.47	557942
2021-04-30	92.32	92.77	91.22	92.27	893694
2021-05-03	92.27	92.66	87.60	88.26	936705
2021-05-04	86.95	90.81	85.45	90.07	1388027
2021-05-05	89.98	89.98	85.75	87.64	1111568
2021-05-06	88.05	89.37	86.51	87.85	757630
2021-05-07	87.84	88.20	84.95	84.97	706979
2021-05-10	85.00	85.90	83.40	84.37	634648
2021-05-11	83.38	84.00	81.00	83.83	819076
2021-05-12	83.34	83.34	79.19	79.61	870595
2021-05-13	79.87	80.76	78.98	79.27	1020700
2021-05-14	79.87	81.61	79.27	80.15	1309279
2021-05-17	80.04	80.97	78.75	79.84	733658
2021-05-18	79.99	81.98	79.62	81.50	1095971
2021-05-19	81.01	81.46	79.52	80.84	2010010
2021-05-20	80.36	80.92	77.46	78.27	1177629
2021-05-21	78.39	78.51	75.75	76.35	1023426
2021-05-24	78.06	79.18	76.48	77.21	1473877
2021-05-25	77.12	80.05	77.12	79.32	1705397
2021-05-26	80.03	81.53	78.70	80.41	1444050
2021-05-27	80.29	80.75	78.21	80.39	1718273
2021-05-28	88.75	90.25	85.37	86.44	3561476
2021-06-01	86.65	89.66	85.01	87.69	2113851
2021-06-02	87.11	89.58	86.21	89.11	1207298
2021-06-03	88.35	89.59	86.62	86.62	907022
2021-06-04	86.77	87.50	83.49	84.01	1015553
2021-06-07	83.97	84.50	82.71	83.77	819927
2021-06-08	84.08	87.68	83.54	86.88	925556
2021-06-09	86.53	88.57	85.92	86.24	514147
2021-06-10	86.52	87.10	84.83	85.45	563363
2021-06-11	85.47	87.66	85.27	87.42	541379
2021-06-14	87.77	90.26	87.73	89.32	1006919
2021-06-15	89.69	89.69	86.22	88.01	698108
2021-06-16	87.79	88.81	87.20	88.36	733271
2021-06-17	88.38	89.60	87.31	88.55	899983
2021-06-18	88.44	88.87	84.61	85.98	1275892
2021-06-21	86.57	87.24	85.53	85.75	766256
2021-06-22	86.00	86.53	84.92	85.71	758383
2021-06-23	86.00	86.38	83.87	84.37	898611
2021-06-24	84.81	85.10	83.67	84.75	665903
2021-06-25	85.23	89.00	85.18	88.87	2482803
2021-06-28	89.10	89.24	85.37	85.49	942385
2021-06-29	85.47	85.90	83.86	84.04	788366
2021-06-30	83.92	85.82	83.58	84.13	900292
2021-07-01	84.20	85.73	83.59	85.41	858857
2021-07-02	85.80	86.97	85.13	86.85	724326
2021-07-06	87.29	88.28	83.30	86.33	992914
2021-07-07	86.53	87.63	86.10	87.42	859581
2021-07-08	87.00	87.43	84.96	86.79	1086372
2021-07-09	87.22	89.72	87.12	89.58	922466
2021-07-12	89.45	89.80	87.47	89.29	821734
2021-07-13	89.16	90.59	88.49	89.08	515655
2021-07-14	88.68	89.96	87.90	89.16	528266
2021-07-15	89.12	90.44	88.33	89.70	566274
2021-07-16	90.27	90.36	87.79	88.01	815401
2021-07-19	87.47	89.56	84.83	89.25	979895
2021-07-20	90.08	95.43	89.84	93.54	1789012
2021-07-21	93.42	95.00	93.37	94.01	667349
2021-07-22	93.73	94.43	91.72	91.87	795557
2021-07-23	92.00	92.85	90.72	92.47	467792
2021-07-26	92.33	92.84	91.21	92.56	361142
2021-07-27	92.31	92.32	90.24	90.51	386592
2021-07-28	90.68	92.95	90.40	91.02	467170
2021-07-29	91.00	92.94	91.00	92.65	427451
2021-07-30	92.15	94.74	92.08	93.10	631877
2021-08-02	93.84	93.84	91.37	91.54	528136
2021-08-03	91.62	94.68	91.18	92.61	519175
2021-08-04	92.00	92.75	88.53	88.84	639194
2021-08-05	88.66	89.77	86.49	89.03	860555
2021-08-06	89.05	89.31	87.13	88.78	596712
2021-08-09	89.13	91.37	88.57	90.08	1012363
2021-08-10	90.04	92.59	89.70	91.58	777558
2021-08-11	91.81	92.78	89.55	92.50	812823
2021-08-12	92.07	92.31	84.36	84.98	1708523
2021-08-13	84.68	85.65	83.72	85.63	818478
2021-08-16	85.30	85.85	82.63	83.29	763528
2021-08-17	82.01	84.17	81.32	84.03	793047
2021-08-18	84.53	85.00	83.47	83.62	525128
2021-08-19	83.28	85.52	82.64	83.04	583905
2021-08-20	82.93	83.82	82.45	82.70	762303
2021-08-23	82.73	84.24	81.88	83.82	1317657
2021-08-24	83.96	84.19	82.32	83.10	965527
2021-08-25	83.13	84.78	82.82	83.22	1182015
2021-08-26	82.09	82.79	77.52	77.74	2907830
2021-08-27	65.61	73.94	65.32	72.54	6530182
2021-08-30	72.64	77.16	72.27	76.61	2185044
2021-08-31	76.07	76.48	72.25	72.38	1712297
2021-09-01	72.75	73.60	71.99	72.59	1138922
2021-09-02	72.96	73.51	71.90	72.85	935696
2021-09-03	72.59	72.91	71.19	71.75	1359349
2021-09-07	72.06	74.27	71.98	72.72	1140980
2021-09-08	75.17	75.18	72.15	72.50	2010249
2021-09-09	72.19	74.28	72.02	73.21	1122604
2021-09-10	73.43	74.28	70.44	70.84	2379382
2021-09-13	70.59	71.87	69.27	69.85	828269
2021-09-14	70.06	70.22	68.59	69.50	809667
2021-09-15	69.37	70.31	68.42	69.25	1159478
2021-09-16	69.10	70.48	68.69	68.84	1062400
2021-09-17	69.10	69.34	67.64	67.98	1624443
2021-09-20	66.80	68.23	65.20	66.07	1167558
2021-09-21	66.00	66.00	64.18	64.24	986634
2021-09-22	65.07	65.65	64.00	64.45	965384
2021-09-23	64.73	66.16	64.20	64.53	675680
2021-09-24	64.39	64.80	63.11	63.16	726325
2021-09-27	63.01	64.48	61.76	64.22	712461
2021-09-28	64.74	66.22	63.36	65.73	2004482
2021-09-29	65.40	66.37	64.43	64.58	1259269
2021-09-30	64.45	64.45	60.23	60.28	2212760
2021-10-01	60.48	60.56	58.80	59.93	945393
2021-10-04	59.73	60.54	58.89	59.53	892560
2021-10-05	59.63	60.23	58.66	59.06	843808
2021-10-06	58.20	59.43	57.86	59.30	1340106
2021-10-07	59.94	62.61	59.71	62.45	1578245
2021-10-08	62.29	62.69	60.99	61.03	644116
2021-10-11	60.88	61.55	60.40	61.12	770013
2021-10-12	61.11	62.02	60.46	61.04	776611
2021-10-13	61.08	63.98	61.08	63.71	844614
2021-10-14	64.00	67.36	63.80	66.22	2053418
2021-10-15	66.22	66.89	65.64	66.11	952770
2021-10-18	66.11	66.93	65.00	66.48	1020883
2021-10-19	66.60	66.66	65.36	66.35	1075192
2021-10-20	66.24	66.83	65.90	66.70	851371
2021-10-21	66.35	67.32	66.27	66.99	645598
2021-10-22	66.71	67.25	65.96	66.99	546699
2021-10-25	67.28	68.10	66.95	67.51	604725
2021-10-26	67.63	68.47	66.90	67.81	572603
2021-10-27	68.00	68.19	66.54	66.57	554329
2021-10-28	66.83	69.22	66.56	68.43	746622
2021-10-29	68.01	68.72	66.81	67.66	560495
2021-11-01	68.34	71.79	68.34	71.27	1006593
2021-11-02	71.16	71.22	69.50	71.11	681464
2021-11-03	71.57	75.27	70.94	73.43	1468623
2021-11-04	73.49	74.09	70.18	70.26	907930
2021-11-05	71.16	73.26	70.90	72.91	908777
2021-11-08	72.71	72.94	71.66	72.21	631705
2021-11-09	71.90	73.12	70.16	70.23	564186
2021-11-10	70.14	70.90	67.58	67.75	1187456
2021-11-11	67.97	67.97	66.15	66.25	1093611
2021-11-12	66.87	67.16	65.03	65.16	1083840
2021-11-15	65.85	69.71	65.77	67.70	1377798
2021-11-16	67.55	68.79	67.28	68.67	723918
2021-11-17	68.40	68.95	66.83	67.28	917685
2021-11-18	67.76	68.57	66.78	67.36	555424
2021-11-19	67.15	67.44	65.17	66.04	713184
2021-11-22	66.58	70.26	66.25	69.19	1036166
2021-11-23	68.74	69.06	65.32	66.39	813185
2021-11-24	65.84	66.07	64.01	65.92	707047
2021-11-26	64.47	66.93	64.33	64.62	559854
2021-11-29	65.35	66.25	63.26	63.32	757978
2021-11-30	62.77	63.59	60.77	61.89	1176546
2021-12-01	62.96	65.81	61.14	61.22	1793778
2021-12-02	61.96	63.65	60.68	62.86	2413261
2021-12-03	50.76	52.95	49.03	49.99	8066331
2021-12-06	50.22	56.43	50.13	53.68	4062747
2021-12-07	54.18	54.77	51.44	51.53	1942216
2021-12-08	51.20	52.25	50.44	51.22	1309085
2021-12-09	51.10	51.16	49.69	49.73	986110
2021-12-10	49.99	50.64	49.00	49.96	1032159
2021-12-13	49.64	51.11	49.17	50.47	1450721
2021-12-14	47.76	51.50	47.26	50.61	1583380
2021-12-15	49.85	50.29	48.20	49.18	2669907
2021-12-16	49.87	49.95	47.21	47.65	1889663
2021-12-17	47.71	49.42	46.58	48.89	2350724
2021-12-20	48.30	48.38	46.03	46.21	1560341
2021-12-21	46.50	48.06	46.20	46.68	1241363
2021-12-22	46.68	47.32	46.20	46.30	766657
2021-12-23	46.30	48.36	45.55	48.05	1568891
2021-12-27	48.34	49.75	47.88	49.68	835381
2021-12-28	49.66	51.13	49.26	50.65	927636
2021-12-29	50.55	51.94	50.19	51.13	755760
2021-12-30	51.13	52.97	50.76	51.86	601717
2021-12-31	51.53	52.33	51.04	51.19	624487
2022-01-03	51.71	53.88	51.61	52.41	873304
2022-01-04	52.68	53.41	50.89	51.15	996932
2022-01-05	50.90	52.53	49.29	49.54	1402402
2022-01-06	49.62	51.02	48.11	49.23	1344100
2022-01-07	49.37	50.59	48.30	49.71	1108262
2022-01-10	49.36	49.51	46.44	48.37	1727255
2022-01-11	48.24	48.39	47.19	48.04	1287352
2022-01-12	48.52	49.49	47.27	47.85	1195183
2022-01-13	47.52	48.10	46.89	47.22	913741
2022-01-14	47.28	47.28	44.80	45.20	1263292
2022-01-18	44.60	44.93	43.63	44.02	1116480
2022-01-19	43.99	47.20	43.99	45.61	1456525
2022-01-20	45.65	46.99	44.09	44.17	892611
2022-01-21	44.10	45.34	43.60	44.35	1377508
2022-01-24	43.70	48.38	43.50	48.16	1822290
2022-01-25	47.65	47.98	45.85	46.26	1127459
2022-01-26	47.39	47.39	43.78	44.33	1140308
2022-01-27	45.25	46.13	43.59	44.06	1107673
2022-01-28	43.08	44.96	42.40	44.93	932010
2022-01-31	44.89	48.00	44.89	47.94	1200802
2022-02-01	47.60	48.73	47.18	48.39	794131
2022-02-02	48.39	48.40	46.76	47.23	903361
2022-02-03	46.79	47.89	46.24	46.61	970033
2022-02-04	46.61	47.14	44.71	46.89	1047755
2022-02-07	46.86	47.31	45.60	45.92	1591801
2022-02-08	45.80	47.22	45.21	46.25	1108863
2022-02-09	46.31	47.54	45.60	47.28	852510
2022-02-10	46.50	48.29	45.52	45.88	728015
2022-02-11	46.46	46.56	44.80	44.94	664503
2022-02-14	44.85	46.38	44.85	45.24	1109444
2022-02-15	46.06	46.78	44.63	45.11	981551
2022-02-16	45.00	45.00	42.28	43.04	1178908
2022-02-17	42.79	43.08	40.97	41.23	1230424
2022-02-18	41.53	43.01	41.02	41.96	877409
2022-02-22	41.99	43.17	40.91	41.00	1261824
2022-02-23	41.04	42.19	40.18	40.94	1069283
2022-02-24	39.52	42.06	39.23	41.70	1498084
2022-02-25	41.65	43.50	41.12	43.36	977071
2022-02-28	42.49	43.91	42.31	43.18	1033382
2022-03-01	43.24	44.71	42.50	43.43	1961502
2022-03-02	43.48	46.07	42.51	44.30	1897496
2022-03-03	44.39	45.27	43.01	43.44	1622490
2022-03-04	43.36	44.72	42.81	44.38	1445096
2022-03-07	44.75	44.75	42.45	42.51	1522502
2022-03-08	42.66	46.30	41.92	44.53	1486884
2022-03-09	45.27	45.76	43.77	44.42	1043669
2022-03-10	43.28	43.53	40.83	42.00	1557373
2022-03-11	42.52	42.99	38.75	39.22	1512204
2022-03-14	39.09	39.43	37.67	38.09	1208661
2022-03-15	38.23	40.71	38.11	40.59	1319245
2022-03-16	41.00	43.15	40.75	41.89	1364932
2022-03-17	41.52	42.02	39.64	41.33	1334307
2022-03-18	40.87	43.19	40.76	42.91	1335941
2022-03-21	42.91	43.23	41.28	41.50	1029530
2022-03-22	42.44	44.25	41.97	42.94	1637805
2022-03-23	42.56	44.06	40.61	40.67	3006505
2022-03-24	40.67	44.29	39.60	43.06	4695623
2022-03-25	42.74	44.45	42.51	43.21	2522947
2022-03-28	43.27	43.97	40.11	42.17	1787306
2022-03-29	42.83	44.93	42.78	44.72	1565688
2022-03-30	44.27	44.89	43.63	43.90	1073649
2022-03-31	44.08	44.31	42.56	42.96	1368842
2022-04-01	43.90	43.95	42.55	42.85	948264
2022-04-04	45.95	49.84	45.55	49.56	3151297
2022-04-05	49.20	49.88	46.99	47.07	1696620
2022-04-06	46.69	49.00	46.32	48.32	1733503
2022-04-07	48.00	50.27	47.36	50.07	2007468
2022-04-08	50.16	51.88	49.13	51.19	1522757
2022-04-11	51.00	53.44	50.74	51.43	1961065
2022-04-12	51.96	54.43	51.10	51.21	2439231
2022-04-13	51.21	54.67	50.56	54.00	1816650
2022-04-14	53.64	55.22	53.24	54.60	1538201
2022-04-18	53.85	55.01	52.92	53.03	1531443
2022-04-19	53.03	54.37	52.89	54.20	1298172
2022-04-20	54.42	54.78	52.23	53.39	1040454
2022-04-21	54.08	54.12	50.54	50.84	1089454
2022-04-22	50.69	50.89	48.19	48.38	1113488
2022-04-25	48.14	49.15	46.70	49.13	1636512
2022-04-26	48.59	49.76	47.85	49.01	919927
2022-04-27	49.47	49.66	47.59	48.50	919337
2022-04-28	49.31	49.83	47.63	49.63	1061910
2022-04-29	48.98	50.00	47.88	48.05	631356
2022-05-02	48.35	50.52	47.74	50.42	945536
2022-05-03	50.54	50.73	48.56	48.67	823473
2022-05-04	48.88	52.57	48.54	52.16	1420816
2022-05-05	51.66	51.66	47.97	48.78	1162317
2022-05-06	48.32	48.84	45.85	48.14	1432294
2022-05-09	47.09	49.33	46.55	48.90	1081108
2022-05-10	48.86	49.08	43.75	44.31	1979484
2022-05-11	44.22	45.25	42.65	42.99	1576695
2022-05-12	42.48	44.94	41.79	44.00	1635486
2022-05-13	44.77	46.59	44.60	45.62	1781260
2022-05-16	45.20	46.75	44.51	45.98	934864
2022-05-17	46.52	47.11	44.12	45.81	1204256
2022-05-18	43.64	44.85	42.14	43.46	2160803
2022-05-19	42.29	43.99	40.40	43.19	2356256
2022-05-20	45.51	47.51	41.54	42.35	4328495
2022-05-23	42.43	43.52	42.09	43.19	1502470
2022-05-24	42.57	43.70	41.12	42.01	1847083
2022-05-25	41.96	46.22	41.96	45.67	1811949
2022-05-26	46.89	48.12	45.33	46.29	1573339
2022-05-27	46.07	48.53	45.38	48.19	1629214
2022-05-31	47.51	48.00	45.92	46.97	1132181
2022-06-01	47.06	47.73	45.58	45.75	1021031
2022-06-02	45.32	47.06	44.90	47.02	1259263
2022-06-03	46.82	48.00	46.15	47.39	1185707
2022-06-06	48.41	48.52	46.81	48.48	1445204
2022-06-07	47.29	51.65	46.94	50.99	2823040
2022-06-08	50.99	55.69	49.75	53.38	4842336
2022-06-09	55.23	56.96	53.58	55.69	3281698
2022-06-10	54.07	54.63	52.14	53.66	2815780
2022-06-13	52.21	53.63	51.54	53.21	1770458
2022-06-14	53.05	54.85	53.05	54.09	1545230
2022-06-15	54.64	57.39	54.29	56.71	1776701
2022-06-16	54.93	57.17	54.42	57.13	1664604
2022-06-17	57.90	58.49	55.87	57.97	2126131
2022-06-21	59.00	60.63	58.42	59.97	1869041
2022-06-22	59.21	60.42	57.45	57.86	1286826
2022-06-23	58.05	60.83	57.94	60.70	1474031
2022-06-24	60.92	63.52	60.68	63.43	1849653
2022-06-27	64.43	64.43	61.47	62.86	1419116
2022-06-28	62.69	63.69	58.67	58.84	1574356
2022-06-29	59.33	60.40	58.43	60.32	1124257
2022-06-30	58.75	59.97	58.22	58.75	1136918
2022-07-01	58.36	61.38	58.09	61.33	1066305
2022-07-05	61.00	66.28	60.76	66.26	1767505
2022-07-06	65.69	66.94	64.26	66.27	1278274
2022-07-07	66.88	70.85	66.23	70.82	2186404
2022-07-08	69.97	71.85	69.72	71.17	1649287
2022-07-11	71.53	71.72	70.42	71.16	1242556
2022-07-12	70.34	72.27	68.74	69.20	921988
2022-07-13	67.92	69.18	67.37	68.21	1565076
2022-07-14	68.18	68.43	66.17	66.54	1423965
2022-07-15	68.31	69.80	67.81	68.59	1495281
2022-07-18	68.78	69.43	68.03	68.08	1028919
2022-07-19	68.08	68.62	66.74	66.89	1126898
2022-07-20	66.89	67.89	66.00	67.28	930398
2022-07-21	66.50	67.20	64.41	66.50	2059391
2022-07-22	66.59	67.85	65.11	65.58	936647
2022-07-25	65.54	65.54	61.11	63.59	1955988
2022-07-26	61.04	61.75	59.70	60.50	1710273
2022-07-27	61.18	61.88	60.25	61.58	1363901
2022-07-28	61.65	61.84	57.76	59.31	1450811
2022-07-29	59.05	59.52	58.48	58.95	892218
2022-08-01	58.98	62.48	58.98	61.28	1350303
2022-08-02	61.00	61.53	59.67	60.19	915616
2022-08-03	61.07	65.03	60.63	64.18	1453681
2022-08-04	64.51	64.99	62.17	62.42	833122
2022-08-05	61.59	63.06	60.79	62.79	596414
2022-08-08	63.25	65.95	63.25	63.79	837401
2022-08-09	63.68	64.26	61.49	62.62	783989
2022-08-10	64.21	64.77	63.18	63.73	812676
2022-08-11	64.92	66.58	64.13	65.08	1271563
2022-08-12	65.20	65.97	64.32	65.67	695103
2022-08-15	65.53	66.20	64.89	65.42	685436
2022-08-16	66.10	67.99	65.03	66.49	950036
2022-08-17	65.14	65.73	64.02	64.45	863087
2022-08-18	64.93	66.86	63.82	65.77	856560
2022-08-19	65.05	65.77	63.92	65.00	675783
2022-08-22	64.51	65.07	63.52	64.68	626697
2022-08-23	64.72	65.76	63.64	64.31	780072
2022-08-24	64.46	65.79	63.27	64.75	730193
2022-08-25	64.34	66.18	63.73	65.77	966841
2022-08-26	66.24	66.56	61.11	61.13	1211591
2022-08-29	60.45	60.82	58.36	58.64	1915307
2022-08-30	59.00	59.08	56.19	56.41	2435079
2022-08-31	56.72	56.87	53.83	55.31	2432136
2022-09-01	52.94	55.20	52.17	54.82	2926037
2022-09-02	54.91	55.91	53.60	54.95	1813195
2022-09-06	55.22	55.63	53.68	55.30	998214
2022-09-07	55.43	58.31	55.17	57.89	933052
2022-09-08	57.30	58.59	56.17	58.51	806994
2022-09-09	58.94	59.78	57.97	58.30	984029
2022-09-12	58.25	59.98	58.25	58.46	860426
2022-09-13	57.13	57.31	54.01	54.12	1188101
2022-09-14	54.56	55.38	53.16	55.02	1157794
2022-09-15	56.34	59.01	56.28	57.17	1618569
2022-09-16	56.92	58.33	56.67	57.71	1429524
2022-09-19	57.28	58.26	56.71	57.60	937525
2022-09-20	57.51	58.20	56.93	57.54	977378
2022-09-21	58.04	60.14	57.83	58.47	1238832
2022-09-22	58.13	59.26	57.85	58.92	1110658
2022-09-23	58.50	59.88	57.33	58.08	1675035
2022-09-26	57.40	59.63	57.40	58.02	891933
2022-09-27	58.55	59.80	55.67	56.55	1291192
2022-09-28	56.88	57.88	56.24	56.71	1136621
2022-09-29	55.57	55.98	51.41	51.47	2279511
2022-09-30	51.19	52.64	48.95	51.60	1739953
2022-10-03	52.19	53.59	51.08	52.86	1183870
2022-10-04	53.72	55.39	53.64	55.05	1415864
2022-10-05	54.23	55.98	53.41	55.91	1025035
2022-10-06	55.88	56.27	52.88	53.34	1450597
2022-10-07	52.87	53.46	52.19	52.99	874373
2022-10-10	52.89	53.87	52.12	53.53	916786
2022-10-11	53.71	56.39	53.51	54.78	1346744
2022-10-12	55.05	56.75	54.46	54.49	1732405
2022-10-13	53.18	55.52	51.73	54.03	1549326
2022-10-14	54.41	55.02	53.08	53.21	965433
2022-10-17	53.37	54.48	52.94	54.01	1406954
2022-10-18	55.24	56.02	53.96	55.88	1307927
2022-10-19	55.58	55.67	53.00	54.06	1338145
2022-10-20	54.29	54.39	52.32	52.48	1184651
2022-10-21	52.75	54.94	52.58	54.88	950839
2022-10-24	55.37	55.64	54.03	54.63	1426057
2022-10-25	55.07	58.53	55.07	57.89	1057552
2022-10-26	58.12	58.55	56.72	56.88	1014781
2022-10-27	57.08	57.93	56.13	56.79	684371
2022-10-28	57.04	58.30	56.23	58.18	724314
2022-10-31	58.09	58.15	55.22	56.00	1119536
2022-11-01	56.58	57.28	55.76	56.09	664231
2022-11-02	56.06	56.18	53.82	53.82	842956
2022-11-03	52.94	54.27	52.55	52.59	1016854
2022-11-04	53.20	53.62	51.32	52.24	1429582
2022-11-07	52.58	53.73	51.88	53.36	1181202
2022-11-08	53.93	56.26	52.75	54.31	1157547
2022-11-09	53.98	54.08	50.76	50.96	1260692
2022-11-10	53.08	55.20	52.61	54.97	1042615
2022-11-11	55.50	58.00	54.75	57.70	973675
2022-11-14	57.47	57.47	55.47	55.55	1208938
2022-11-15	57.49	58.19	56.13	57.06	720012
2022-11-16	53.85	53.85	51.50	52.22	2091156
2022-11-17	51.52	54.43	51.14	54.42	1295763
2022-11-18	55.63	57.98	55.11	55.95	1102070
2022-11-21	55.68	57.71	54.96	57.54	1000924
2022-11-22	58.14	60.78	58.10	59.34	1359432
2022-11-23	59.04	61.53	59.04	60.75	1043872
2022-11-25	60.39	60.91	59.66	60.15	350984
2022-11-28	60.18	62.77	59.92	62.22	1398023
2022-11-29	62.82	62.82	60.28	60.33	1020774
2022-11-30	60.31	61.20	58.70	60.90	1119424
2022-12-01	60.38	60.79	58.15	60.45	1608215
2022-12-02	59.87	60.50	59.43	60.47	1025840
2022-12-05	60.40	60.75	57.08	57.33	1477960
2022-12-06	57.09	57.91	55.16	57.75	2240862
2022-12-07	54.00	54.00	46.44	47.66	7453470
2022-12-08	47.00	52.16	46.78	52.11	4002649
2022-12-09	52.02	52.45	50.94	51.30	2104728
2022-12-12	51.37	53.65	51.10	52.73	1276299
2022-12-13	54.39	55.41	50.83	52.18	1168918
2022-12-14	52.37	52.92	50.28	51.25	1060484
2022-12-15	50.64	51.51	50.13	50.76	1408944
2022-12-16	50.37	50.81	49.62	50.17	1479732
2022-12-19	50.42	50.42	46.43	46.76	1907572
2022-12-20	46.57	46.93	45.81	46.62	1271889
2022-12-21	47.37	47.84	46.19	46.74	1344105
2022-12-22	45.93	45.96	44.79	45.53	1159064
2022-12-23	45.07	46.58	44.72	46.37	728428
2022-12-27	46.29	46.97	45.78	46.20	677060
2022-12-28	46.05	47.04	45.76	46.12	864411
2022-12-29	46.50	47.64	46.32	46.93	934135
2022-12-30	46.13	47.32	46.13	46.84	1057258
2023-01-03	47.31	47.84	46.34	46.77	1005804
2023-01-04	47.02	49.06	46.25	48.98	1147532
2023-01-05	48.26	49.25	47.79	48.97	788339
2023-01-06	49.59	52.52	49.24	52.05	1557948
2023-01-09	52.34	52.74	50.35	50.38	1182241
2023-01-10	50.84	51.44	50.13	51.38	600310
2023-01-11	51.57	52.27	50.69	51.94	779313
2023-01-12	52.45	52.73	51.50	51.99	775527
2023-01-13	51.76	54.99	51.51	53.90	1433705
2023-01-17	53.14	54.22	52.43	53.40	785441
2023-01-18	53.40	54.59	52.77	53.00	1138765
2023-01-19	52.86	52.90	51.19	51.37	730446
2023-01-20	51.51	53.32	51.15	53.26	708055
2023-01-23	53.57	54.12	52.93	53.90	885863
2023-01-24	53.62	53.90	52.88	53.47	525587
2023-01-25	53.03	54.29	52.41	54.27	671086
2023-01-26	54.79	55.07	53.15	53.73	716357
2023-01-27	53.75	54.35	53.16	53.97	526809
2023-01-30	53.25	54.61	52.88	53.46	619263
2023-01-31	53.46	54.76	53.31	54.76	567983
2023-02-01	54.69	56.76	53.91	56.45	634539
2023-02-02	57.26	59.90	57.26	58.22	1225176
2023-02-03	57.31	58.65	55.79	56.15	692703
2023-02-06	56.16	57.90	55.72	56.14	836583
2023-02-07	55.58	57.10	55.18	56.75	535092
2023-02-08	56.65	57.29	56.11	56.35	658197
2023-02-09	56.69	57.15	54.73	55.01	574799
2023-02-10	54.55	55.86	53.99	55.78	612664
2023-02-13	55.94	56.84	55.66	56.54	669333
2023-02-14	55.61	56.76	54.78	56.76	530993
2023-02-15	56.23	59.42	56.23	59.34	940062
2023-02-16	58.38	59.95	57.92	59.23	874443
2023-02-17	59.22	59.86	57.29	58.00	788384
2023-02-21	57.24	58.64	56.83	58.17	734591
2023-02-22	57.97	59.63	57.70	58.69	743682
2023-02-23	58.56	58.97	56.57	58.09	687516
2023-02-24	57.32	59.71	57.28	59.19	606986
2023-02-27	59.55	60.13	57.46	57.96	703110
2023-02-28	58.79	59.83	57.50	57.54	926420
2023-03-01	56.96	57.55	55.67	55.75	1256898
2023-03-02	55.65	57.34	55.14	56.80	753401
2023-03-03	56.98	57.28	56.07	56.60	674810
2023-03-06	56.96	57.22	54.97	55.27	915253
2023-03-07	55.30	56.29	55.02	55.52	731790
2023-03-08	55.61	56.85	54.65	56.30	614954
2023-03-09	56.17	56.62	55.44	55.56	704132
2023-03-10	55.21	55.21	53.03	53.68	995205
2023-03-13	52.90	54.00	52.15	52.82	1035168
2023-03-14	53.88	54.08	52.28	52.50	649044
2023-03-15	51.79	52.83	51.13	52.78	839743
2023-03-16	52.01	52.91	51.65	52.23	896627
2023-03-17	51.92	52.03	50.95	51.94	1680946
2023-03-20	52.21	53.18	51.69	52.24	1466428
2023-03-21	53.00	54.16	52.81	53.26	1929240
2023-03-22	61.83	63.63	57.04	58.47	5828550
2023-03-23	59.29	59.60	56.16	57.98	2291959
2023-03-24	57.97	59.30	57.51	58.10	1065798
2023-03-27	55.93	58.48	55.57	58.02	1743886
2023-03-28	58.00	58.42	56.93	57.02	880444
2023-03-29	57.00	57.45	56.05	56.66	1058741
2023-03-30	57.10	57.35	56.39	56.54	654134
2023-03-31	56.97	58.23	56.32	57.94	723253
2023-04-03	57.84	59.99	57.57	59.74	954680
2023-04-04	60.00	60.15	57.22	57.69	873532
2023-04-05	57.30	58.18	56.58	57.77	1041080
2023-04-06	57.41	58.23	56.87	58.19	614050
2023-04-10	58.05	59.53	57.73	59.10	853190
2023-04-11	58.99	59.70	58.76	58.91	676589
2023-04-12	59.45	59.92	58.91	59.43	1502218
2023-04-13	59.59	60.00	58.12	58.58	689952
2023-04-14	58.79	59.68	57.11	57.54	711280
2023-04-17	61.16	61.90	59.51	60.49	1854286
2023-04-18	60.75	62.20	60.75	61.33	1538741
2023-04-19	60.69	63.29	60.48	63.18	1328456
2023-04-20	62.74	64.98	62.50	63.76	1262763
2023-04-21	63.96	65.14	63.70	64.09	926578
2023-04-24	63.99	65.58	63.92	65.45	906509
2023-04-25	65.24	65.97	63.88	64.01	877448
2023-04-26	63.97	64.94	63.97	64.38	465550
2023-04-27	64.74	65.52	64.12	65.45	665214
2023-04-28	65.14	65.90	63.82	65.25	648906
2023-05-01	65.15	66.16	64.90	65.43	874530
2023-05-02	65.20	66.77	64.56	66.50	727566
2023-05-03	66.34	67.72	66.34	66.87	576192
2023-05-04	67.05	67.34	65.86	66.52	418505
2023-05-05	66.99	68.16	66.37	67.01	736427
2023-05-08	67.02	67.62	66.64	67.60	515354
2023-05-09	67.03	67.11	65.85	65.97	685693
2023-05-10	66.51	67.23	65.77	66.45	672788
2023-05-11	66.27	66.63	65.97	66.13	551239
2023-05-12	66.07	66.99	65.78	66.96	575044
2023-05-15	67.09	67.41	65.16	65.78	855523
2023-05-16	65.12	66.14	64.34	65.75	583133
2023-05-17	66.27	67.22	65.49	67.16	736130
2023-05-18	66.83	67.25	65.20	66.29	855988
2023-05-19	66.05	66.05	62.54	63.35	1507650
2023-05-22	63.91	64.19	62.19	62.63	827055
2023-05-23	62.17	63.04	60.76	61.57	824336
2023-05-24	61.98	62.29	60.31	60.77	622805
2023-05-25	60.35	61.03	56.57	56.78	1928778
2023-05-26	56.27	56.61	54.42	54.57	1386396
2023-05-30	54.51	55.16	53.50	55.01	1278083
2023-05-31	54.51	55.82	53.32	55.12	1696518
2023-06-01	54.75	55.70	52.93	53.35	2326993
2023-06-02	53.87	57.86	53.61	57.69	1848872
2023-06-05	57.21	59.68	56.65	59.33	1818435
2023-06-06	59.48	62.17	59.42	62.01	2448286
2023-06-07	61.50	63.77	58.93	61.06	2940906
2023-06-08	61.81	62.48	60.34	60.44	1268776
2023-06-09	60.63	62.18	60.50	61.96	1040872
2023-06-12	62.00	64.28	61.84	63.95	1221425
2023-06-13	64.00	64.16	61.82	62.13	996896
2023-06-14	62.39	63.07	61.06	61.33	978680
2023-06-15	61.53	61.74	60.32	61.24	888557
2023-06-16	61.50	61.54	59.55	59.69	1123623
2023-06-20	59.12	59.37	57.48	58.50	1250307
2023-06-21	58.32	60.16	57.88	59.43	1002649
2023-06-22	59.43	60.99	58.51	59.31	941899
2023-06-23	59.23	60.55	59.11	59.32	1211010
2023-06-26	59.41	61.15	59.41	60.16	1265859
2023-06-27	60.29	61.40	59.73	59.92	850537
2023-06-28	59.69	59.81	57.87	58.22	961826
2023-06-29	58.34	58.37	57.44	57.75	836392
2023-06-30	57.78	58.42	57.31	57.93	775490
2023-07-03	58.26	60.43	57.96	60.37	869552
2023-07-05	60.30	62.60	60.26	62.52	1256663
2023-07-06	62.07	63.27	61.60	62.74	1086961
2023-07-07	63.09	64.98	62.88	64.26	1616142
2023-07-10	64.27	67.23	64.10	66.95	1372716
2023-07-11	66.96	68.14	66.59	68.09	1031456
2023-07-12	68.48	69.41	67.71	69.06	964050
2023-07-13	69.12	70.43	68.27	70.18	1046197
2023-07-14	70.11	70.26	68.34	69.00	831960
2023-07-17	68.72	71.61	68.42	70.80	1073522
2023-07-18	71.15	71.97	70.22	71.22	832768
2023-07-19	71.93	73.13	71.62	72.61	893217
2023-07-20	72.66	73.03	71.29	71.58	712105
2023-07-21	72.21	72.71	71.58	72.40	536840
2023-07-24	72.17	72.57	71.40	71.98	686595
2023-07-25	71.95	72.31	70.84	71.93	694828
2023-07-26	71.88	73.31	71.29	73.19	866817
2023-07-27	73.23	73.71	72.23	72.61	619795
2023-07-28	73.00	73.46	71.09	71.68	787102
2023-07-31	71.61	72.94	71.37	72.88	830831
2023-08-01	72.34	72.94	71.12	71.98	566547
2023-08-02	71.68	72.59	70.98	71.58	584773
2023-08-03	71.55	72.18	71.02	71.39	487082
2023-08-04	71.38	73.07	70.98	72.94	579760
2023-08-07	73.04	73.27	71.79	72.49	401925
2023-08-08	72.25	72.33	71.54	71.80	359982
2023-08-09	71.94	73.69	71.43	73.19	566429
2023-08-10	73.64	74.21	72.58	72.65	481231
2023-08-11	72.58	74.06	72.29	73.26	464474
2023-08-14	73.32	75.96	72.57	74.55	1627134
2023-08-15	76.00	77.58	74.62	76.26	2057684
2023-08-16	76.42	76.99	74.14	74.16	998757
2023-08-17	74.01	75.24	72.98	73.02	793466
2023-08-18	72.50	74.26	71.56	73.40	690751
2023-08-21	73.32	74.13	72.99	73.31	679546
2023-08-22	72.98	73.45	71.51	72.88	970780
2023-08-23	72.90	73.98	72.30	73.78	681735
2023-08-24	73.26	73.28	70.77	70.89	985050
2023-08-25	71.43	71.83	70.17	71.02	1242513
2023-08-28	71.32	74.61	71.14	74.55	1343559
2023-08-29	74.26	74.84	73.27	74.70	1288850
2023-08-30	74.31	76.76	74.25	74.88	1895195
2023-08-31	76.00	80.94	75.55	77.08	3157604
2023-09-01	77.56	78.08	73.08	73.96	1873400
2023-09-05	73.95	75.71	73.01	74.48	1101659
2023-09-06	74.34	75.32	72.98	73.82	786506
2023-09-07	73.37	74.86	73.37	74.23	623468
2023-09-08	74.27	77.04	74.16	76.82	732460
2023-09-11	78.20	78.20	78.20	78.20	86575
2023-09-12	78.22	79.44	77.73	78.04	764052
2023-09-13	78.46	79.36	77.91	78.52	977394
2023-09-14	78.66	79.10	77.10	78.22	673219
2023-09-15	77.82	78.52	76.48	77.97	1354324
2023-09-18	77.70	77.76	76.43	77.22	603986
2023-09-19	77.02	77.02	75.34	75.40	1045416
2023-09-20	75.50	78.41	75.50	76.91	961741
2023-09-21	76.19	76.89	74.17	74.50	925146
2023-09-22	74.89	76.07	74.57	75.79	961157
2023-09-25	75.59	77.57	75.58	77.12	734270
2023-09-26	77.02	77.02	75.29	75.40	691358
2023-09-27	75.40	75.81	74.60	74.85	1131654
2023-09-28	74.63	76.73	73.57	76.21	951114
2023-09-29	76.76	77.97	76.31	77.18	995390
2023-10-02	77.85	79.54	77.49	77.86	1048906
2023-10-03	77.14	77.82	75.07	75.28	719930
2023-10-04	75.29	75.97	74.63	75.40	704804
2023-10-05	75.01	75.01	71.21	72.72	1384814
2023-10-06	72.16	75.07	72.06	74.60	744551
2023-10-09	74.68	74.83	72.76	73.49	1095226
2023-10-10	73.72	75.48	73.08	74.08	1046883
2023-10-11	74.30	74.58	72.33	72.80	1017431
2023-10-12	72.96	74.28	71.88	74.13	1109409
2023-10-13	74.48	74.55	72.73	73.84	655888
2023-10-16	74.17	75.33	70.82	71.43	1702150
2023-10-17	72.57	75.30	72.22	72.90	1366564
2023-10-18	72.93	73.57	71.97	72.09	816188
2023-10-19	72.16	73.45	71.67	72.52	778673
2023-10-20	72.59	75.75	72.38	74.83	1344097
2023-10-23	73.95	75.26	73.60	74.51	802260
2023-10-24	74.95	75.76	73.86	74.72	689417
2023-10-25	74.59	76.21	74.05	74.83	581152
2023-10-26	74.58	76.17	74.45	75.34	835366
2023-10-27	75.53	76.73	74.95	75.43	702168
2023-10-30	75.58	77.71	75.45	77.16	897746
2023-10-31	77.00	77.96	75.93	77.24	578067
2023-11-01	77.40	78.59	76.33	78.03	612841
2023-11-02	78.38	79.25	77.86	78.50	689262
2023-11-03	79.14	81.24	79.04	79.75	881924
2023-11-06	79.75	80.58	79.26	80.22	1012862
2023-11-07	80.78	81.55	80.01	80.09	816028
2023-11-08	80.02	80.27	78.70	79.28	651517
2023-11-09	79.25	79.25	77.31	77.86	846176
2023-11-10	78.05	78.68	76.40	78.66	785387
2023-11-13	78.46	82.00	78.40	79.20	1239335
2023-11-14	80.62	81.91	80.01	81.63	859517
2023-11-15	82.13	83.19	80.29	80.55	1061860
2023-11-16	80.07	80.13	77.00	77.62	1012927
2023-11-17	78.37	78.92	76.85	77.19	730681
2023-11-20	77.55	77.80	76.46	77.54	543734
2023-11-21	77.24	78.34	76.15	77.09	857901
2023-11-22	77.53	78.33	76.95	78.21	609391
2023-11-24	77.34	77.76	76.62	77.28	290420
2023-11-27	77.46	77.55	75.30	76.54	1106215
2023-11-28	77.22	77.45	76.18	76.52	767837
2023-11-29	76.73	77.61	75.35	75.52	884007
2023-11-30	75.68	76.00	72.93	73.27	1152293
2023-12-01	73.17	74.82	71.60	74.77	1102848
2023-12-04	74.36	77.35	74.07	76.28	1375488
2023-12-05	75.54	77.36	74.34	76.25	1583716
2023-12-06	78.50	81.39	76.12	76.36	2922563
2023-12-07	76.45	77.13	71.07	73.08	2243641
2023-12-08	72.69	73.84	71.35	72.20	1172100
2023-12-11	72.36	73.34	71.90	73.32	758547
2023-12-12	73.07	74.07	72.29	72.82	903781
2023-12-13	73.23	75.24	72.93	75.18	887565
2023-12-14	75.02	76.02	71.50	71.55	1628260
2023-12-15	71.88	72.23	68.57	68.78	2224424
2023-12-18	69.01	71.51	69.01	70.92	1036159
2023-12-19	71.41	72.47	70.75	70.98	649771
2023-12-20	70.36	72.43	70.01	71.14	950705
2023-12-21	71.29	71.84	70.07	70.85	1318166
2023-12-22	70.19	72.06	69.56	71.72	587767
2023-12-26	72.00	74.28	71.72	74.12	803745
2023-12-27	74.18	75.16	73.96	75.08	710416
2023-12-28	75.03	76.69	74.89	76.17	753227
2023-12-29	75.94	76.58	75.12	75.89	1096889
2024-01-02	75.32	76.51	74.47	75.13	1084905
2024-01-03	75.51	75.64	69.75	69.76	1370187
2024-01-04	69.85	71.16	69.60	70.78	1050434
2024-01-05	70.87	71.64	69.60	70.17	724918
2024-01-08	70.18	71.31	69.11	70.73	603867
2024-01-09	70.23	71.41	70.06	70.79	625059
2024-01-10	70.70	71.44	70.40	71.07	1000967
2024-01-11	70.96	71.67	70.02	71.56	526315
2024-01-12	71.85	72.61	71.10	71.70	669266
2024-01-16	72.20	74.51	71.95	74.45	710872
2024-01-17	74.34	75.30	73.30	74.41	990422
2024-01-18	74.47	74.71	73.26	73.98	779792
2024-01-19	74.31	75.71	72.55	74.77	872048
2024-01-22	74.80	75.12	72.42	74.11	1002462
2024-01-23	74.58	74.67	73.19	74.00	762815
2024-01-24	74.19	74.21	71.19	71.24	1189103
2024-01-25	71.54	72.75	71.54	72.05	687979
2024-01-26	72.40	73.36	72.10	72.58	432998
2024-01-29	72.73	73.92	72.16	72.84	610388
2024-01-30	72.27	73.42	72.12	73.20	856559
2024-01-31	73.34	73.65	71.74	71.93	616522
2024-02-01	71.95	74.41	71.42	74.40	618949
2024-02-02	73.61	75.95	72.92	75.07	559058
2024-02-05	74.33	75.07	73.14	73.15	532511
2024-02-06	73.15	75.11	72.72	75.01	511126
2024-02-07	75.52	75.52	73.33	73.97	679217
2024-02-08	74.19	77.48	73.82	75.62	604018
2024-02-09	75.54	76.55	75.11	76.51	387628
2024-02-12	76.50	78.85	76.31	78.84	1100180
2024-02-13	77.49	78.65	76.35	78.54	1005294
2024-02-14	79.09	79.47	76.53	77.98	777885
2024-02-15	78.08	78.08	76.42	76.62	567224
2024-02-16	76.34	78.00	75.28	77.82	622236
2024-02-20	78.23	81.61	78.04	79.83	1203175
2024-02-21	79.59	81.06	78.58	79.68	687684
2024-02-22	80.04	81.18	79.55	80.88	711199
2024-02-23	80.72	83.44	80.72	82.66	1023622
2024-02-26	82.50	84.38	81.12	81.18	561438
2024-02-27	81.25	82.04	80.58	81.16	609910
2024-02-28	80.78	81.43	79.35	79.43	656811
2024-02-29	80.04	80.90	79.17	80.17	658802
2024-03-01	79.67	80.16	78.46	78.96	607971
2024-03-04	78.96	80.09	76.89	77.00	761392
2024-03-05	76.91	77.28	75.31	76.17	890295
2024-03-06	76.23	76.73	74.46	74.92	729471
2024-03-07	74.81	75.93	74.35	75.28	525365
2024-03-08	75.42	75.52	73.64	74.55	470099
2024-03-11	74.94	75.78	73.94	75.45	618508
2024-03-12	74.84	76.28	74.34	74.52	554875
2024-03-13	73.09	75.02	73.01	74.65	999174
2024-03-14	75.53	76.39	73.22	74.65	942572
2024-03-15	74.60	75.91	73.21	74.00	1467322
2024-03-18	74.04	75.07	73.56	75.00	1628841
2024-03-19	75.03	75.72	73.95	75.35	2143487
2024-03-20	74.64	78.00	73.59	76.29	3089955
2024-03-21	76.83	80.28	76.54	79.63	1353509
2024-03-22	79.47	80.12	77.81	78.17	1240647
2024-03-25	78.14	79.96	77.76	79.36	953419
2024-03-26	79.00	79.75	75.96	76.10	1227394
2024-03-27	77.53	78.83	76.79	78.82	834488
2024-03-28	78.87	79.66	78.60	79.57	601747
2024-04-01	78.76	78.76	74.19	74.23	1837809
2024-04-02	73.28	73.49	71.10	71.42	1256048
2024-04-03	71.22	71.25	68.05	68.45	1440060
2024-04-04	68.83	72.43	68.83	71.16	1762573
2024-04-05	72.74	74.48	72.39	73.43	1179838
2024-04-08	73.10	75.09	72.96	72.97	1319251
2024-04-09	72.97	73.62	72.01	72.90	992702
2024-04-10	71.95	72.97	71.18	72.82	1011864
2024-04-11	73.38	73.56	71.78	73.12	834256
2024-04-12	72.64	73.25	71.45	71.52	759704
2024-04-15	72.59	74.67	71.67	72.41	953845
2024-04-16	72.44	72.62	71.47	71.89	1028637
2024-04-17	72.48	73.09	70.43	71.15	906006
2024-04-18	72.07	72.95	71.60	72.29	662932
2024-04-19	72.00	73.85	71.96	73.21	711395
2024-04-22	73.57	74.59	72.54	73.70	1019810
2024-04-23	73.71	75.68	73.57	75.22	942143
2024-04-24	75.13	75.56	74.29	74.71	650043
2024-04-25	74.78	75.43	73.46	74.35	829136
2024-04-26	74.32	75.11	73.51	74.46	584139
2024-04-29	74.40	74.46	71.60	71.91	1206334
2024-04-30	71.65	73.55	71.48	73.14	1044906
2024-05-01	72.80	72.80	70.17	72.26	887888
2024-05-02	73.00	74.75	72.31	74.62	732363
2024-05-03	76.59	77.28	76.04	76.80	743830
2024-05-06	78.51	80.20	78.26	78.68	1196946
2024-05-07	78.87	80.16	78.87	79.51	688688
2024-05-08	79.24	80.37	78.05	78.60	728271
2024-05-09	78.93	79.90	78.64	78.72	671720
2024-05-10	78.64	78.68	77.36	77.84	575457
2024-05-13	78.21	79.79	74.25	74.50	1103438
2024-05-14	75.27	75.67	72.82	73.27	1168686
2024-05-15	73.53	74.16	72.37	72.62	961200
2024-05-16	72.66	74.41	72.65	73.51	1098007
2024-05-17	73.47	73.90	72.19	73.36	930609
2024-05-20	73.51	74.26	72.63	73.17	892992
2024-05-21	73.50	75.30	72.50	72.93	1137235
2024-05-22	72.84	73.95	72.22	73.88	657104
2024-05-23	73.98	75.56	73.36	75.18	645080
2024-05-24	75.75	78.57	75.67	78.38	1060349
2024-05-28	78.60	80.10	77.75	78.92	1172913
2024-05-29	78.85	80.31	78.58	79.37	595721
2024-05-30	79.50	81.32	78.81	81.10	868573
2024-05-31	81.12	82.96	80.47	82.43	1131675
2024-06-03	82.15	84.56	82.15	83.62	1655757
2024-06-04	83.41	83.62	81.15	82.04	1655605
2024-06-05	85.00	91.08	84.84	89.83	3172096
2024-06-06	88.84	89.55	84.10	84.35	1608636
2024-06-07	84.12	85.74	82.95	83.51	925927
2024-06-10	82.94	85.08	82.84	84.61	1635115
2024-06-11	84.44	85.85	83.55	85.20	1002256
2024-06-12	85.98	86.29	84.67	84.85	766093
2024-06-13	84.92	85.74	84.48	85.40	609751
2024-06-14	85.27	88.51	84.93	87.71	3816778
2024-06-17	89.55	96.53	89.14	95.98	2403653
2024-06-18	95.94	99.67	95.08	98.04	1866200
2024-06-20	98.17	100.44	97.61	97.73	1663251
2024-06-21	97.82	98.65	96.55	98.27	1131963
2024-06-24	98.77	99.19	97.13	97.82	1003057
2024-06-25	98.17	99.48	97.00	98.41	1101776
2024-06-26	98.26	99.38	97.50	98.31	799196
2024-06-27	97.01	98.71	96.88	98.34	765786
2024-06-28	98.75	98.77	96.83	98.17	1438763
2024-07-01	98.79	99.36	96.96	98.38	1222715
2024-07-02	98.56	100.22	97.49	98.32	1344501
2024-07-03	97.97	98.80	96.80	96.92	754553
2024-07-05	96.25	99.21	95.00	98.55	1387368
2024-07-08	98.49	100.88	96.42	99.86	1786444
2024-07-09	100.40	100.40	97.84	98.28	847283
2024-07-10	98.42	99.79	97.76	98.80	907702
2024-07-11	99.66	101.80	99.43	101.05	1283704
2024-07-12	101.93	103.64	100.99	101.76	983458
2024-07-15	101.77	104.98	101.72	103.45	1354854
2024-07-16	103.34	104.89	102.02	103.97	1014283
2024-07-17	102.72	104.47	99.99	101.45	1058148
2024-07-18	101.84	102.70	98.64	101.03	1200438
2024-07-19	100.29	102.03	100.26	100.55	649335
2024-07-22	101.02	101.66	98.75	98.96	680985
2024-07-23	98.96	99.16	97.50	99.08	777777
2024-07-24	98.16	99.32	96.75	97.08	860911
2024-07-25	97.18	98.16	95.46	96.39	697675
2024-07-26	97.50	98.01	95.66	96.00	568457
2024-07-29	96.66	99.05	95.50	98.95	1147481
2024-07-30	99.02	100.20	97.77	99.14	929860
2024-07-31	99.96	99.96	96.98	97.64	740914
2024-08-01	98.18	99.04	96.21	97.65	592905
2024-08-02	95.37	96.42	92.52	96.41	1409883
2024-08-05	92.22	94.80	91.25	93.70	1065703
2024-08-06	94.52	95.05	93.33	94.19	665421
2024-08-07	95.07	95.58	90.25	90.63	975413
2024-08-08	90.55	93.36	90.55	93.02	713660
2024-08-09	92.40	93.00	91.43	91.86	717629
2024-08-12	92.29	92.29	87.71	88.67	1296093
2024-08-13	88.51	89.90	86.15	87.47	1138547
2024-08-14	87.84	88.69	86.05	86.23	1083094
2024-08-15	89.60	94.66	89.56	94.45	2162192
2024-08-16	93.65	96.03	93.65	95.94	1015070
2024-08-19	96.21	98.36	96.21	97.37	1102086
2024-08-20	97.44	97.80	95.88	96.69	738068
2024-08-21	98.01	99.56	96.81	99.11	736520
2024-08-22	99.36	99.40	97.16	97.34	471511
2024-08-23	98.75	99.28	97.04	98.89	748707
2024-08-26	100.63	100.78	97.52	97.70	944059
2024-08-27	97.39	97.42	94.43	95.03	1165072
2024-08-28	94.20	95.41	93.63	94.09	1731428
2024-08-29	92.06	93.59	86.29	86.90	4290364
2024-08-30	87.75	90.69	86.54	89.56	2553813
2024-09-03	89.58	89.73	87.44	89.01	1674948
2024-09-04	88.41	89.54	87.27	88.75	975483
2024-09-05	88.93	88.93	87.37	87.74	1004253
2024-09-06	87.93	88.37	86.67	87.31	990059
2024-09-09	87.35	92.58	87.11	92.48	1731062
2024-09-10	93.21	94.14	91.30	93.47	1349311
2024-09-11	93.28	96.83	92.66	96.35	1200113
2024-09-12	96.87	99.26	96.19	98.16	842781
2024-09-13	99.06	99.29	97.08	98.17	941540
2024-09-16	98.57	100.96	97.94	99.18	1183878
2024-09-17	99.56	101.00	98.89	99.00	797944
2024-09-18	98.70	100.24	96.80	98.13	795622
2024-09-19	99.36	99.92	96.65	97.81	745176
2024-09-20	97.86	99.18	97.03	98.99	1221147
2024-09-23	99.55	102.09	98.65	101.68	1225296
2024-09-24	101.27	102.38	100.14	102.06	931886
2024-09-25	101.78	102.00	100.11	100.76	553100
2024-09-26	101.59	101.79	98.17	98.66	869360
2024-09-27	99.29	99.29	95.22	96.98	1208655
2024-09-30	98.00	99.36	96.56	97.20	837373
2024-10-01	97.02	97.81	95.35	95.50	806528
2024-10-02	95.15	96.18	94.55	96.08	706609
2024-10-03	95.48	96.50	93.82	95.92	818426
2024-10-04	97.22	99.27	96.92	97.39	647893
2024-10-07	96.62	96.89	92.43	93.21	1300145
2024-10-08	93.21	94.68	92.53	94.48	666318
2024-10-09	94.31	94.38	92.25	94.30	1601176
2024-10-10	94.11	95.33	92.91	95.22	1353754
2024-10-11	95.40	97.91	94.88	96.09	846913
2024-10-14	96.27	96.60	92.98	94.65	1194531
2024-10-15	94.77	96.67	93.98	94.68	725265
2024-10-16	95.20	96.49	94.43	95.96	678254
2024-10-17	96.59	96.67	94.21	94.38	803512
2024-10-18	94.53	95.96	94.01	94.71	891899
2024-10-21	94.75	95.18	92.26	93.10	927028
2024-10-22	92.88	92.88	91.12	91.79	1076246
2024-10-23	91.00	91.58	90.15	90.79	794120
2024-10-24	90.79	91.54	89.18	90.75	1158109
2024-10-25	91.72	92.23	90.32	90.71	837456
2024-10-28	90.85	91.27	89.59	89.59	1028374
2024-10-29	89.50	90.24	88.60	90.06	914681
2024-10-30	89.70	91.67	89.58	90.90	796481
2024-10-31	90.81	92.72	90.71	91.83	926972
2024-11-01	92.45	93.88	91.96	92.98	766234
2024-11-04	93.01	95.56	93.01	95.50	1072738
2024-11-05	95.63	96.61	94.08	94.84	950271
2024-11-06	96.02	96.91	94.24	95.73	1411183
2024-11-07	95.77	101.12	95.77	99.23	1221683
2024-11-08	99.09	100.01	98.03	99.00	943866
2024-11-11	99.58	99.58	97.53	98.10	963684
2024-11-12	97.46	97.60	91.62	92.21	1617407
2024-11-13	92.83	94.95	91.16	92.15	990872
2024-11-14	92.40	93.57	91.17	92.53	724213
2024-11-15	92.06	93.26	91.57	91.93	752969
2024-11-18	91.83	92.07	89.86	90.24	808585
2024-11-19	89.70	90.60	88.22	89.40	964128
2024-11-20	89.10	89.36	86.88	87.56	937754
2024-11-21	88.65	91.52	87.65	90.75	948132
2024-11-22	92.87	94.66	92.00	94.61	1037711
2024-11-25	96.69	102.83	95.46	100.58	2099189
2024-11-26	100.31	100.96	98.57	100.90	937821
2024-11-27	101.09	102.77	100.42	101.09	1246687
2024-11-29	102.04	102.37	98.86	98.95	639246
2024-12-02	99.86	100.02	97.80	99.87	891351
2024-12-03	96.35	98.00	94.15	97.31	1118438
2024-12-04	97.38	101.90	97.10	100.31	1263700
2024-12-05	100.98	101.27	99.16	100.29	802659
2024-12-06	100.75	102.65	100.38	101.54	1316302
2024-12-09	101.86	102.52	97.50	98.05	2041335
2024-12-10	109.25	113.76	106.90	111.02	3750755
2024-12-11	112.91	115.98	112.35	113.51	1842034
2024-12-12	113.27	113.62	110.51	111.19	1317258
2024-12-13	111.38	113.52	110.98	112.77	1719538
2024-12-16	113.00	116.18	112.09	114.38	1118275
2024-12-17	114.29	116.63	113.73	114.94	1325888
2024-12-18	118.16	118.47	114.00	114.49	1489773
2024-12-19	114.68	118.95	113.65	117.63	1492836
2024-12-20	117.17	120.03	116.35	117.91	1985602
2024-12-23	117.71	118.25	116.22	117.57	654432
2024-12-24	117.74	118.94	116.41	118.86	386444
2024-12-26	118.50	120.01	118.21	119.80	670771
2024-12-27	119.08	119.43	116.66	117.60	733770
2024-12-30	115.32	115.77	110.39	110.51	1516558
2024-12-31	111.00	111.53	109.35	109.73	1249239
2025-01-02	110.12	111.92	107.86	108.27	1165504
2025-01-03	108.52	108.96	106.17	106.63	1047237
2025-01-06	106.61	107.25	105.37	106.17	1074931
2025-01-07	106.26	106.64	103.18	103.51	1146078
2025-01-08	103.30	104.85	102.38	104.45	739930
2025-01-10	102.62	107.53	102.62	106.36	1141961
2025-01-13	105.50	106.20	100.93	101.25	1666873
2025-01-14	101.44	101.60	98.36	99.63	965350
2025-01-15	100.94	101.79	96.52	97.00	1470675
2025-01-16	100.96	105.35	100.90	104.48	1781184
2025-01-17	104.85	107.16	104.29	106.86	1397592
2025-01-21	108.13	113.76	108.08	113.66	1546630
2025-01-22	112.57	113.69	110.40	111.27	1047874
2025-01-23	110.64	112.00	109.81	111.96	881839
2025-01-24	112.07	114.10	112.07	112.91	528662
2025-01-27	112.62	113.14	110.25	113.05	655285
2025-01-28	112.57	115.42	112.03	113.85	547837
2025-01-29	114.18	114.64	111.89	112.59	435917
2025-01-30	113.27	115.33	112.86	112.89	672082
2025-01-31	113.00	114.45	110.73	111.51	531657
2025-02-03	107.73	110.48	107.22	107.63	961737
2025-02-04	105.70	108.06	105.07	105.47	932531
2025-02-05	105.94	107.45	105.48	107.18	590935
2025-02-06	107.57	108.43	105.76	107.90	473443
2025-02-07	107.17	107.17	101.95	104.71	869346
2025-02-10	104.98	105.00	101.60	103.25	1004184
2025-02-11	103.11	105.25	102.58	103.41	747678
2025-02-12	102.22	104.09	102.05	102.47	693576
2025-02-13	102.55	106.83	102.43	106.71	713869
2025-02-14	107.09	109.04	106.03	108.35	1015046
2025-02-18	108.51	109.62	106.89	109.28	842225
2025-02-19	108.56	108.83	105.57	106.38	620580
2025-02-20	105.72	106.24	102.08	102.51	668929
2025-02-21	102.97	102.97	95.01	96.78	1354623
2025-02-24	96.48	97.34	94.88	96.27	976886
2025-02-25	96.93	99.18	96.20	99.00	1085389
2025-02-26	99.79	102.70	99.42	100.89	1260705
2025-02-27	100.98	101.63	97.97	99.14	828300
2025-02-28	99.66	104.48	99.66	103.51	1268324
2025-03-03	104.98	106.36	102.90	103.63	1582712
2025-03-04	102.10	105.36	100.71	103.39	1215978
2025-03-05	103.47	105.50	101.84	105.38	808587
2025-03-06	103.94	107.51	103.94	105.25	1086678
2025-03-07	104.11	104.66	97.40	103.03	1464156
2025-03-10	102.41	102.87	98.51	98.77	1255949
2025-03-11	98.33	101.68	97.04	101.08	1249731
2025-03-12	102.34	103.00	99.28	102.35	1217712
2025-03-13	102.44	102.57	99.86	101.24	1010830
2025-03-14	101.92	102.70	99.30	102.49	810854
2025-03-17	101.92	103.68	100.12	103.32	1484808
2025-03-18	102.70	103.04	99.02	99.06	1611047
2025-03-19	106.46	111.71	103.01	107.94	3534142
2025-03-20	106.22	109.80	104.92	105.22	1374355
2025-03-21	104.60	108.37	102.19	106.88	1162727
2025-03-24	107.40	109.52	107.00	108.22	1005885
2025-03-25	108.24	109.80	105.70	106.37	1133675
2025-03-26	106.72	108.74	105.87	108.17	867813
2025-03-27	108.17	114.28	107.76	113.07	1300034
2025-03-28	113.03	113.56	110.16	113.24	923419
2025-03-31	110.85	116.79	110.16	116.36	1177717
2025-04-01	115.74	116.55	113.59	114.55	1561620
2025-04-02	113.82	119.76	113.82	118.20	1718993
2025-04-03	112.94	118.58	112.00	117.46	1574117
2025-04-04	112.89	118.24	111.73	113.29	1966875
2025-04-07	107.17	114.89	104.60	108.07	2651843
2025-04-08	111.15	111.92	102.83	103.49	1612013
2025-04-09	101.32	112.48	100.94	110.03	2245012
2025-04-10	109.00	115.86	105.59	113.25	1988217
2025-04-11	112.84	114.95	108.69	114.42	1375929
2025-04-14	117.13	117.45	112.64	115.66	1277399
2025-04-15	115.66	116.16	114.37	114.48	780836
2025-04-16	113.81	114.53	109.01	109.97	1228375
2025-04-17	109.89	112.95	109.83	111.95	1119029
2025-04-21	111.79	111.80	100.96	106.50	2336189
2025-04-22	108.17	111.52	106.88	109.74	1762363
2025-04-23	112.22	114.86	110.41	110.94	1011833
2025-04-24	110.94	111.04	105.33	105.44	1428453
2025-04-25	105.50	107.43	104.65	107.31	969182
2025-04-28	107.52	108.88	105.68	107.54	900294
2025-04-29	106.20	108.34	103.17	105.50	980903
2025-04-30	105.31	106.24	102.58	106.11	1056256
2025-05-01	106.17	107.27	104.73	106.46	1263893
2025-05-02	107.57	111.51	107.12	110.88	1011938
2025-05-05	110.15	112.65	109.70	110.96	957523
2025-05-06	109.29	110.96	108.66	109.45	908520
2025-05-07	109.84	112.49	109.84	110.43	786307
2025-05-08	110.99	112.24	108.80	108.94	949880
2025-05-09	108.78	108.78	105.63	106.17	812776
2025-05-12	111.84	113.96	110.40	113.91	1824693
2025-05-13	114.16	117.06	113.33	113.94	1069533
2025-05-14	113.63	114.59	112.16	113.58	929994
2025-05-15	113.19	113.89	110.46	113.87	891254
2025-05-16	113.96	119.61	113.96	118.86	1611183
2025-05-19	117.04	121.11	117.04	120.75	1397299
2025-05-20	120.53	122.15	116.59	116.88	1676660
2025-05-21	115.03	116.44	113.14	116.34	1114570
2025-05-22	115.95	116.59	114.19	114.30	842399
2025-05-23	111.59	111.59	103.99	110.88	2851731
2025-05-27	111.52	114.59	110.17	114.39	1190742
2025-05-28	115.36	116.25	113.01	113.03	1142318
2025-05-29	114.92	116.32	110.91	111.75	1155062
2025-05-30	111.18	112.18	110.31	111.45	1030515
2025-06-02	110.56	113.43	110.20	111.92	2554228
2025-06-03	106.78	112.22	105.50	109.91	2718437
2025-06-04	109.96	115.86	107.00	114.41	2522598
2025-06-05	114.64	116.45	112.48	115.01	1138783
2025-06-06	115.15	119.70	114.16	119.37	1070676
2025-06-09	120.98	120.98	115.76	115.88	1252373
2025-06-10	115.57	116.19	111.84	113.01	1169864
2025-06-11	113.99	116.04	112.00	112.11	1222089
2025-06-12	112.11	114.95	111.34	114.21	1328616
2025-06-13	112.85	117.14	112.69	114.48	932168
2025-06-16	116.76	120.94	116.44	120.80	1127853
2025-06-17	119.71	120.08	115.64	116.12	1070972
2025-06-18	116.80	121.51	115.91	120.32	1480135
2025-06-20	120.29	122.16	119.10	121.82	1114680
2025-06-23	122.90	129.38	122.47	129.21	2136056
2025-06-24	127.89	129.92	125.33	129.55	1715684
2025-06-25	130.43	132.22	129.56	131.47	1260348
2025-06-26	131.85	133.57	130.37	133.44	1322684
2025-06-27	134.23	134.59	132.03	132.80	1362105

Explore More About OLLI

Coins representing dividend payouts and trends

OLLI Dividend History

Discover Ollie's Bargain Outlet'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

OLLI Stock Split History

Discover Ollie's Bargain Outlet'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

OLLI Historical Prices

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

Web Analytics