QRVO Historical Prices

Summary

Key Stock Metrics

64.54

(December 6, 2024)

52-Week Low

130.99

(July 16, 2024)

52-Week High

201.68

(April 29, 2021)

All-Time High

69.27

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-01-02	69.00	72.00	68.01	70.40	4218773
2015-01-05	71.23	71.30	67.06	67.63	4534786
2015-01-06	67.93	67.99	63.02	64.67	3749900
2015-01-07	65.01	66.76	63.51	66.65	2122624
2015-01-08	67.95	69.69	67.13	67.69	2514567
2015-01-09	68.45	68.45	66.61	67.11	934190
2015-01-12	67.39	67.99	64.80	65.52	1259246
2015-01-13	65.74	67.59	63.61	65.02	1230742
2015-01-14	64.65	65.45	63.11	64.59	980702
2015-01-15	64.23	64.94	63.60	64.39	1246849
2015-01-16	64.02	66.42	63.81	65.81	1392888
2015-01-20	65.75	68.20	65.23	67.96	1096239
2015-01-21	67.61	70.80	67.57	68.84	1451616
2015-01-22	69.54	70.68	67.03	70.61	1332703
2015-01-23	70.72	74.34	70.57	73.37	1677595
2015-01-26	72.40	74.00	72.30	73.15	1571826
2015-01-27	73.00	73.88	71.50	73.75	1246687
2015-01-28	75.00	78.05	74.22	75.50	3063005
2015-01-29	72.70	75.88	72.20	75.76	2636706
2015-01-30	74.64	75.26	73.31	73.87	1623369
2015-02-02	73.08	74.00	66.88	68.72	3348309
2015-02-03	68.74	70.00	67.05	68.52	2551794
2015-02-04	67.53	69.40	66.76	68.33	1499558
2015-02-05	67.66	68.73	66.50	67.39	1322918
2015-02-06	67.50	68.50	65.53	65.89	1302192
2015-02-09	65.20	65.82	63.35	63.74	1563602
2015-02-10	63.87	65.12	63.67	65.02	1306622
2015-02-11	64.93	65.65	63.17	64.75	1096587
2015-02-12	65.63	66.33	65.00	66.20	1159026
2015-02-13	66.35	70.27	65.63	70.03	1870878
2015-02-17	69.97	70.00	68.06	69.44	973963
2015-02-18	69.15	70.00	67.31	67.54	1056656
2015-02-19	67.00	68.17	65.25	65.30	1225397
2015-02-20	65.57	65.77	64.04	65.17	1463428
2015-02-23	65.16	65.88	64.30	65.05	889737
2015-02-24	65.36	69.35	65.20	69.34	1700103
2015-02-25	68.95	69.28	66.60	67.21	965173
2015-02-26	68.00	71.72	67.89	71.53	2116352
2015-02-27	70.75	71.43	69.20	69.40	1400857
2015-03-02	69.39	70.80	68.80	69.35	1127924
2015-03-03	69.36	70.96	68.35	70.84	1509044
2015-03-04	70.23	73.25	70.11	72.02	1397547
2015-03-05	72.20	75.16	72.02	74.51	1621943
2015-03-06	73.41	74.50	72.75	72.98	988083
2015-03-09	73.24	75.45	73.13	74.83	1076610
2015-03-10	74.13	74.31	71.74	72.15	1365519
2015-03-11	72.67	73.60	72.05	72.95	1039697
2015-03-12	73.34	74.35	72.92	73.42	794838
2015-03-13	73.35	73.99	71.80	72.57	761933
2015-03-16	74.21	76.75	74.00	76.33	1822376
2015-03-17	76.16	78.12	75.90	77.71	1824736
2015-03-18	77.86	80.80	77.69	79.96	2272864
2015-03-19	81.52	82.27	79.21	80.38	1885961
2015-03-20	81.44	81.50	79.70	80.80	4740960
2015-03-23	81.15	84.19	81.07	84.09	2001013
2015-03-24	84.60	85.63	82.66	83.21	1792326
2015-03-25	83.55	83.79	75.52	77.13	3728849
2015-03-26	73.50	77.75	72.10	77.19	3005851
2015-03-27	77.63	80.69	77.51	79.28	2634855
2015-03-30	80.22	81.40	79.71	81.40	1820353
2015-03-31	80.93	81.00	78.55	79.70	2006906
2015-04-01	78.53	79.30	77.81	78.80	1430165
2015-04-02	79.20	79.20	76.67	77.79	1603809
2015-04-06	76.88	77.15	75.20	76.51	1613574
2015-04-07	77.08	77.69	72.73	73.23	2251917
2015-04-08	73.80	75.20	72.51	72.84	2108002
2015-04-09	72.71	74.90	71.22	74.63	1385059
2015-04-10	75.61	75.93	72.76	73.58	1315407
2015-04-13	73.79	75.12	72.11	72.63	1243676
2015-04-14	72.38	73.17	69.30	70.50	2457067
2015-04-15	71.00	72.00	69.37	70.91	1714594
2015-04-16	70.80	71.50	68.61	71.46	1495531
2015-04-17	70.70	71.11	69.61	70.07	1177836
2015-04-20	70.40	72.35	70.40	72.01	1216884
2015-04-21	72.50	74.26	72.01	74.07	1159958
2015-04-22	74.25	74.54	73.06	74.48	817874
2015-04-23	73.93	73.95	71.55	73.27	1121670
2015-04-24	73.08	73.10	69.70	70.12	1633801
2015-04-27	69.93	71.69	68.90	69.37	1512928
2015-04-28	69.97	70.31	65.44	67.86	2044430
2015-04-29	67.59	69.00	66.51	68.65	994215
2015-04-30	68.47	68.85	65.80	65.91	1632031
2015-05-01	66.80	69.61	66.68	69.60	1708891
2015-05-04	69.85	70.50	68.66	68.99	1621588
2015-05-05	68.51	69.22	66.02	67.07	1532575
2015-05-06	67.70	69.40	66.50	69.06	2131898
2015-05-07	77.63	78.00	73.21	75.56	4721326
2015-05-08	76.38	77.97	76.21	76.56	1991630
2015-05-11	75.99	76.00	73.84	74.56	1697885
2015-05-12	74.13	75.85	74.00	74.75	1381572
2015-05-13	75.35	76.10	74.33	74.96	804124
2015-05-14	75.17	77.22	75.04	76.98	1556393
2015-05-15	76.70	77.14	75.83	76.54	1711316
2015-05-18	75.76	80.39	75.50	80.30	2668764
2015-05-19	80.75	81.89	79.40	80.10	1644055
2015-05-20	79.80	81.99	79.40	81.15	1213533
2015-05-21	81.15	81.85	79.79	81.26	1937811
2015-05-22	82.00	84.64	82.00	84.03	3055359
2015-05-26	83.44	83.73	81.39	82.46	2157360
2015-05-27	82.96	86.75	82.70	86.40	2807004
2015-05-28	86.21	86.33	82.06	82.30	2310460
2015-05-29	82.87	84.33	82.03	82.15	2770204
2015-06-01	82.50	83.36	80.09	80.94	2210923
2015-06-02	80.59	80.96	79.00	80.86	1703772
2015-06-03	81.35	81.91	80.90	81.55	2263414
2015-06-04	80.68	82.10	80.08	81.32	1203774
2015-06-05	81.06	83.85	80.12	83.70	1801268
2015-06-08	83.42	83.77	79.75	80.24	2193013
2015-06-09	80.51	81.00	77.60	80.05	2807660
2015-06-10	81.32	82.74	80.29	82.50	6108678
2015-06-11	82.49	83.00	81.65	82.00	28866259
2015-06-12	81.99	83.70	81.75	83.51	2641046
2015-06-15	82.51	82.99	82.05	82.18	2640829
2015-06-16	82.22	84.99	82.11	84.75	2476532
2015-06-17	84.81	85.07	83.09	84.56	1894035
2015-06-18	84.63	85.46	83.62	84.65	2013364
2015-06-19	84.89	86.28	84.33	85.25	2833108
2015-06-22	86.27	88.35	85.86	87.81	2664696
2015-06-23	87.90	87.96	84.85	85.31	2469367
2015-06-24	85.13	85.88	84.56	84.59	1488568
2015-06-25	84.75	85.86	84.75	84.98	1391270
2015-06-26	84.85	85.00	79.66	80.41	20596323
2015-06-29	78.75	81.69	77.83	79.06	2892520
2015-06-30	80.00	81.00	78.58	80.27	1957799
2015-07-01	81.25	82.25	80.01	80.36	1639714
2015-07-02	80.72	81.55	80.20	81.36	1151395
2015-07-06	80.33	81.94	78.59	79.99	2121645
2015-07-07	80.29	80.43	74.36	79.95	3086401
2015-07-08	77.43	77.45	74.48	74.68	3271840
2015-07-09	76.26	77.27	74.33	74.63	2011298
2015-07-10	75.22	76.50	73.71	76.16	2365795
2015-07-13	77.17	78.21	75.24	76.61	1397443
2015-07-14	77.14	78.52	76.93	77.96	1047521
2015-07-15	78.60	79.10	77.43	77.88	1051254
2015-07-16	78.07	80.52	77.70	80.24	1501041
2015-07-17	80.14	80.79	78.10	78.86	1327631
2015-07-20	78.50	79.58	76.50	76.70	2117605
2015-07-21	76.22	77.95	75.41	77.45	1692304
2015-07-22	72.55	74.88	71.01	74.17	3345645
2015-07-23	74.71	77.22	74.44	75.24	1777362
2015-07-24	76.51	77.17	72.20	72.28	1952249
2015-07-27	71.45	71.45	69.01	69.94	1926702
2015-07-28	70.50	71.08	68.50	70.75	1371697
2015-07-29	70.33	70.85	68.94	70.47	2562748
2015-07-30	60.65	62.35	57.10	60.49	10331417
2015-07-31	60.61	60.79	57.64	57.95	4389313
2015-08-03	57.52	58.61	56.55	57.52	3662936
2015-08-04	56.68	58.14	54.37	55.06	5794839
2015-08-05	55.16	56.83	54.25	54.83	4187031
2015-08-06	54.73	54.83	50.80	51.83	3199748
2015-08-07	51.54	53.07	51.00	52.20	1874090
2015-08-10	53.18	55.10	53.17	54.53	2160562
2015-08-11	53.50	54.91	53.13	53.86	2311339
2015-08-12	52.74	57.60	51.71	56.96	3352155
2015-08-13	57.23	59.68	55.84	58.32	3508380
2015-08-14	57.58	58.68	56.31	58.24	2517344
2015-08-17	57.71	58.43	57.35	58.28	1251786
2015-08-18	57.60	57.94	55.85	55.93	1585966
2015-08-19	55.90	56.85	55.01	55.59	1820140
2015-08-20	54.61	55.36	52.23	52.36	2399474
2015-08-21	51.83	51.99	49.86	49.99	3704004
2015-08-24	45.50	51.07	45.00	48.50	3978164
2015-08-25	51.79	52.97	49.78	49.81	2656140
2015-08-26	51.67	52.97	49.77	52.75	2350959
2015-08-27	54.13	55.89	54.02	54.74	2540710
2015-08-28	54.37	55.92	54.22	55.79	1757971
2015-08-31	54.79	56.28	54.17	55.51	2092778
2015-09-01	53.89	55.94	53.12	53.45	2299274
2015-09-02	54.75	55.44	53.51	54.82	1925130
2015-09-03	55.00	58.36	54.86	56.57	2281855
2015-09-04	55.29	56.64	54.72	55.79	1332220
2015-09-08	57.04	58.40	56.68	58.19	1411267
2015-09-09	58.54	59.45	56.05	56.55	2079930
2015-09-10	56.98	57.16	53.61	53.98	2971263
2015-09-11	53.77	54.38	52.61	53.52	1532035
2015-09-14	54.10	54.50	52.91	53.49	1540124
2015-09-15	53.86	54.08	51.73	52.73	1825687
2015-09-16	52.64	53.28	51.30	51.74	1621702
2015-09-17	51.49	52.66	51.21	51.39	1528336
2015-09-18	50.70	51.73	49.77	50.73	3070117
2015-09-21	50.97	51.35	49.80	49.90	1527102
2015-09-22	49.27	49.82	47.19	47.37	2027102
2015-09-23	47.95	49.81	47.80	48.06	1479155
2015-09-24	47.66	47.96	45.88	46.77	1784350
2015-09-25	47.50	49.15	47.01	47.68	1714148
2015-09-28	46.52	46.97	43.14	43.25	3174706
2015-09-29	43.01	44.67	42.73	43.57	1548697
2015-09-30	44.23	45.47	44.04	45.05	1912129
2015-10-01	44.46	44.63	42.43	43.63	2323863
2015-10-02	42.88	44.98	42.24	44.96	1406788
2015-10-05	45.35	45.86	44.60	44.77	1159040
2015-10-06	44.83	45.04	42.67	44.28	1702268
2015-10-07	44.74	45.73	44.18	45.55	1634975
2015-10-08	45.25	45.43	43.68	45.26	1396474
2015-10-09	45.03	46.28	44.91	45.66	1027020
2015-10-12	45.85	46.73	45.24	46.43	1264307
2015-10-13	46.00	46.20	43.94	44.14	1550028
2015-10-14	44.43	46.97	44.20	46.50	2130835
2015-10-15	47.06	48.79	46.88	48.31	1890991
2015-10-16	48.44	48.44	46.53	47.32	961479
2015-10-19	47.29	47.71	46.29	46.85	845421
2015-10-20	47.18	48.25	46.66	48.20	1179375
2015-10-21	48.48	48.90	47.84	48.50	1378201
2015-10-22	49.25	50.81	48.81	49.55	1460763
2015-10-23	50.11	51.63	49.00	51.50	1303514
2015-10-26	50.89	50.95	46.43	46.76	1925467
2015-10-27	46.25	46.75	45.25	45.89	1693251
2015-10-28	47.00	47.07	44.50	45.17	2344333
2015-10-29	43.90	45.17	43.49	43.81	1587757
2015-10-30	44.07	44.80	43.65	43.93	1312137
2015-11-02	44.13	45.60	43.96	45.27	1222679
2015-11-03	44.94	46.28	44.60	45.71	3059173
2015-11-04	45.86	47.05	45.27	46.57	1717710
2015-11-05	46.79	46.86	44.35	45.08	2526677
2015-11-06	50.60	55.83	50.51	55.55	5236970
2015-11-09	55.17	55.18	53.08	54.09	1769608
2015-11-10	52.00	52.98	51.30	52.29	2671735
2015-11-11	52.33	52.92	51.57	52.20	1123264
2015-11-12	51.74	52.18	50.10	50.97	1964177
2015-11-13	50.48	52.03	50.28	51.00	1667880
2015-11-16	50.67	51.98	50.56	51.84	1972234
2015-11-17	52.00	55.04	51.99	54.74	2730612
2015-11-18	55.20	56.96	54.21	56.34	2797339
2015-11-19	56.55	57.28	54.67	55.77	1744264
2015-11-20	55.94	56.10	54.53	54.78	1817858
2015-11-23	54.65	55.36	54.06	54.85	1871257
2015-11-24	54.55	56.12	54.07	55.75	2246714
2015-11-25	55.65	58.24	55.65	57.34	1740758
2015-11-27	57.43	57.73	56.51	57.51	1870758
2015-11-30	57.65	58.43	56.82	58.07	1487809
2015-12-01	58.31	59.79	57.25	58.04	1989708
2015-12-02	58.10	59.43	57.86	58.48	1217959
2015-12-03	59.30	60.00	57.87	58.09	1523158
2015-12-04	58.05	59.95	57.77	59.54	1233528
2015-12-07	59.28	59.40	57.45	57.63	1131916
2015-12-08	57.00	57.64	56.02	57.28	914141
2015-12-09	57.03	57.52	54.86	56.15	1422059
2015-12-10	56.20	57.97	55.88	57.50	1268242
2015-12-11	56.67	57.65	55.96	56.19	1231036
2015-12-14	56.06	56.49	52.11	52.48	1912453
2015-12-15	52.40	53.23	50.56	51.69	1875656
2015-12-16	52.23	53.61	50.21	53.23	2435506
2015-12-17	53.47	54.09	52.11	52.75	869707
2015-12-18	52.50	53.27	51.32	51.63	2146970
2015-12-21	51.87	53.40	50.14	53.35	1370369
2015-12-22	53.50	53.70	51.63	52.41	883523
2015-12-23	52.59	54.79	52.26	54.41	1065063
2015-12-24	54.29	54.86	54.17	54.21	482622
2015-12-28	54.00	54.09	52.03	52.89	978632
2015-12-29	53.18	53.72	51.40	52.99	1134506
2015-12-30	52.96	53.28	51.60	51.66	975414
2015-12-31	51.41	51.83	49.48	50.90	1540004
2016-01-04	49.68	50.80	48.72	50.72	1544110
2016-01-05	50.76	50.97	47.36	47.53	1611810
2016-01-06	46.66	46.69	44.16	44.62	2644564
2016-01-07	44.50	47.11	44.11	45.64	3609775
2016-01-08	43.05	45.32	42.40	44.49	7724413
2016-01-11	44.66	44.86	42.80	44.22	2159945
2016-01-12	44.37	45.77	44.01	44.78	1318062
2016-01-13	40.74	42.25	38.90	40.39	5785252
2016-01-14	40.56	40.64	38.96	39.42	2223256
2016-01-15	37.92	38.05	35.16	36.60	3559548
2016-01-19	37.21	37.48	35.72	36.29	1987039
2016-01-20	35.54	37.94	35.31	37.05	1884686
2016-01-21	37.45	38.40	36.60	37.84	1363049
2016-01-22	38.81	41.15	38.26	41.06	2804693
2016-01-25	40.77	40.81	39.48	39.76	1363342
2016-01-26	40.20	40.50	39.03	39.76	1499975
2016-01-27	39.31	39.42	36.80	37.02	2321145
2016-01-28	37.09	37.71	36.13	36.67	1878995
2016-01-29	37.26	39.98	37.18	39.60	2477020
2016-02-01	39.45	40.55	38.34	39.97	1758399
2016-02-02	39.25	39.35	37.07	37.15	1372001
2016-02-03	37.24	37.59	35.52	37.06	1301491
2016-02-04	37.39	38.94	37.09	38.78	2783756
2016-02-05	36.60	38.20	34.90	37.25	3651525
2016-02-08	36.61	37.22	35.43	36.42	2460864
2016-02-09	35.65	37.06	35.03	35.14	1702628
2016-02-10	35.28	36.67	34.60	35.36	1315445
2016-02-11	34.54	34.90	33.30	34.53	1564435
2016-02-12	35.20	37.73	34.82	37.55	2090846
2016-02-16	38.12	41.23	37.51	40.78	2704396
2016-02-17	41.23	44.72	41.04	41.59	4120028
2016-02-18	41.60	42.30	39.92	40.41	2317190
2016-02-19	40.12	42.11	40.11	41.85	1923001
2016-02-22	42.79	43.00	41.23	41.96	2008245
2016-02-23	41.73	42.32	40.95	41.49	1425208
2016-02-24	40.98	42.47	40.54	42.17	1484971
2016-02-25	42.31	43.06	41.43	42.67	1444721
2016-02-26	43.08	44.14	42.72	43.46	2503448
2016-02-29	43.50	46.64	43.47	45.08	2249572
2016-03-01	45.52	48.24	45.50	47.36	2361028
2016-03-02	46.66	48.29	46.65	47.65	1825976
2016-03-03	47.73	49.13	47.23	49.11	1878221
2016-03-04	49.56	50.82	48.59	49.90	2496295
2016-03-07	49.50	50.07	48.38	49.06	2236710
2016-03-08	48.91	49.10	46.86	49.06	2326914
2016-03-09	47.54	48.68	46.23	48.18	1432205
2016-03-10	48.20	48.93	46.68	48.18	1359922
2016-03-11	48.07	49.11	47.52	48.64	1059411
2016-03-14	48.31	49.13	47.59	48.73	1614677
2016-03-15	49.36	49.90	48.10	49.27	1238861
2016-03-16	48.93	50.17	48.14	48.99	1593412
2016-03-17	48.69	49.43	48.24	49.20	1352843
2016-03-18	49.39	51.15	49.16	50.69	2730879
2016-03-21	50.65	51.20	50.03	50.64	756755
2016-03-22	50.35	51.85	50.18	51.75	1226277
2016-03-23	51.72	51.78	49.50	49.52	906652
2016-03-24	49.52	49.52	49.50	49.24	100
2016-03-28	49.66	49.67	48.85	49.04	253282
2016-03-29	48.80	50.69	48.21	49.10	1032915
2016-03-30	51.00	51.95	50.78	51.23	1270743
2016-03-31	51.01	51.25	50.37	51.23	1029879
2016-04-01	50.15	51.27	49.55	50.82	1231281
2016-04-04	50.93	51.25	50.34	50.62	763510
2016-04-05	50.03	50.62	49.68	49.86	768816
2016-04-06	49.97	50.58	48.44	50.50	1168395
2016-04-07	49.85	50.49	48.64	48.73	1098237
2016-04-08	49.43	49.80	48.78	49.24	1143244
2016-04-11	49.41	49.47	47.95	47.99	905883
2016-04-12	47.96	48.34	47.16	47.68	1196328
2016-04-13	48.10	50.16	47.82	50.04	1265454
2016-04-14	49.41	49.90	48.80	49.63	885948
2016-04-15	49.29	49.79	47.61	47.74	1472907
2016-04-18	47.30	47.52	46.66	47.16	1351230
2016-04-19	46.98	47.00	44.87	45.24	2333092
2016-04-20	45.06	46.28	44.58	45.94	1669151
2016-04-21	45.86	46.33	44.65	45.35	1265392
2016-04-22	45.26	46.35	45.24	45.70	859692
2016-04-25	45.52	45.70	44.52	45.05	639571
2016-04-26	45.42	46.93	45.18	46.30	1082615
2016-04-27	44.30	47.38	44.30	46.62	2317088
2016-04-28	46.23	46.88	45.64	45.83	1382887
2016-04-29	45.67	46.50	43.97	45.03	2132228
2016-05-02	45.07	45.12	44.00	44.71	1196446
2016-05-03	44.32	45.19	44.32	45.04	1433214
2016-05-04	44.48	45.43	43.79	44.51	2385308
2016-05-05	47.90	48.95	46.51	46.66	4692962
2016-05-06	46.65	46.83	45.02	46.11	1751168
2016-05-09	46.27	46.58	45.40	45.62	914289
2016-05-10	45.86	46.88	45.06	46.64	1217938
2016-05-11	46.40	46.88	45.97	45.99	729186
2016-05-12	46.19	46.54	44.52	45.18	1682791
2016-05-13	45.24	46.38	44.52	44.99	1266822
2016-05-16	45.03	46.41	45.00	45.56	1255243
2016-05-17	45.54	46.70	45.27	45.83	1287745
2016-05-18	45.63	47.68	45.35	47.22	2056256
2016-05-19	46.71	48.07	46.37	47.17	1696640
2016-05-20	47.66	49.45	47.40	49.40	1782648
2016-05-23	50.00	51.56	50.00	50.40	1909074
2016-05-24	50.74	51.53	50.06	50.98	936682
2016-05-25	50.97	51.45	50.24	50.65	965491
2016-05-26	50.73	51.04	50.21	50.53	786662
2016-05-27	50.38	50.67	49.80	50.53	1006413
2016-05-31	50.75	51.43	50.25	50.97	1244683
2016-06-01	50.65	52.34	50.50	52.14	1574554
2016-06-02	52.00	53.74	51.99	53.49	1814191
2016-06-03	54.00	54.67	52.73	53.67	2155098
2016-06-06	53.81	55.11	53.81	54.81	1752347
2016-06-07	54.92	55.90	54.69	55.49	1185381
2016-06-08	55.56	56.14	54.95	56.04	1419646
2016-06-09	56.01	56.50	55.20	56.07	1365077
2016-06-10	55.40	55.40	53.88	54.03	2308036
2016-06-13	53.51	54.46	53.40	53.69	1792676
2016-06-14	53.57	54.55	53.40	54.43	1310383
2016-06-15	54.72	55.26	53.76	54.94	1565730
2016-06-16	54.21	54.86	53.50	54.81	1051985
2016-06-17	54.75	54.83	53.55	54.50	1507102
2016-06-20	55.52	56.75	54.93	55.98	1459424
2016-06-21	56.32	56.58	55.58	56.33	957770
2016-06-22	56.26	57.05	55.56	55.64	1457489
2016-06-23	56.15	58.30	56.00	58.28	1334114
2016-06-24	56.20	56.99	54.09	54.94	4327058
2016-06-27	53.99	54.05	50.25	50.69	1911789
2016-06-28	51.81	53.38	51.26	52.75	1435912
2016-06-29	53.10	54.88	52.88	54.65	1736114
2016-06-30	54.79	55.26	53.84	55.26	1449991
2016-07-01	54.40	54.75	52.94	54.50	1509887
2016-07-05	53.75	54.00	50.63	51.82	1526100
2016-07-06	51.49	52.68	50.45	52.57	1263098
2016-07-07	53.46	54.94	53.45	54.37	1264955
2016-07-08	54.84	56.25	54.70	56.02	1084547
2016-07-11	56.94	58.68	56.43	57.73	1596292
2016-07-12	58.21	58.65	57.58	58.00	1142635
2016-07-13	58.44	58.50	56.65	56.67	1271664
2016-07-14	57.54	59.48	57.06	59.31	1536321
2016-07-15	59.50	59.60	58.68	59.42	1005610
2016-07-18	59.79	60.98	59.54	60.66	1333013
2016-07-19	60.31	60.62	60.10	60.40	760891
2016-07-20	60.72	61.17	59.81	60.80	1120152
2016-07-21	61.23	61.42	59.76	60.10	1296685
2016-07-22	59.40	61.00	58.47	60.56	2098657
2016-07-25	60.77	61.13	60.34	60.62	1196205
2016-07-26	61.13	61.75	60.08	60.38	2172124
2016-07-27	64.20	64.80	62.18	63.01	2865819
2016-07-28	63.00	64.38	62.52	63.10	1351772
2016-07-29	63.00	63.44	61.79	63.23	2546741
2016-08-01	63.50	64.48	63.10	63.47	1807626
2016-08-02	63.34	63.34	61.10	61.45	3358584
2016-08-03	55.50	56.51	54.05	55.12	7982522
2016-08-04	55.47	55.50	52.46	53.41	4671149
2016-08-05	53.79	55.27	53.33	55.05	2741894
2016-08-08	55.09	55.44	54.07	54.30	2269883
2016-08-09	54.38	55.20	54.38	54.49	1656515
2016-08-10	54.86	54.88	54.06	54.14	1231236
2016-08-11	54.49	54.87	54.13	54.48	1105372
2016-08-12	54.57	54.87	54.25	54.59	1170364
2016-08-15	54.54	56.45	54.54	55.77	2221350
2016-08-16	55.41	55.62	54.86	55.28	1342977
2016-08-17	55.01	55.64	54.33	54.56	1305880
2016-08-18	54.72	55.67	54.57	55.20	1308230
2016-08-19	55.06	56.52	54.91	56.23	1352547
2016-08-22	56.05	56.45	55.57	55.98	889981
2016-08-23	56.28	56.63	55.94	56.03	1733971
2016-08-24	56.12	57.92	56.08	57.31	1964131
2016-08-25	57.13	58.39	57.02	57.94	1665749
2016-08-26	57.84	58.53	56.70	57.62	1294648
2016-08-29	57.64	58.13	57.53	57.87	802359
2016-08-30	57.50	58.03	57.29	57.69	1359194
2016-08-31	57.46	57.75	56.75	57.43	1626163
2016-09-01	57.46	57.85	56.34	57.75	1582230
2016-09-02	57.95	58.33	57.15	57.60	966365
2016-09-06	57.85	57.85	55.45	56.02	2521494
2016-09-07	54.96	56.26	54.96	55.93	1769920
2016-09-08	55.71	56.10	55.32	55.43	2224804
2016-09-09	55.00	55.31	52.43	52.48	3136318
2016-09-12	52.00	53.80	51.19	53.76	2047021
2016-09-13	54.01	54.57	53.33	53.92	1641734
2016-09-14	53.86	55.42	53.58	55.11	2186962
2016-09-15	55.37	56.86	55.24	56.53	2219397
2016-09-16	56.67	56.67	54.98	55.76	3648213
2016-09-19	55.75	56.64	55.56	56.33	1240426
2016-09-20	56.47	56.54	54.62	54.75	1489504
2016-09-21	54.93	56.09	54.73	56.07	1093812
2016-09-22	56.37	56.97	56.19	56.52	928244
2016-09-23	56.48	56.65	54.84	54.87	1257829
2016-09-26	54.44	54.69	53.55	53.99	1286130
2016-09-27	53.84	54.73	53.30	54.60	926741
2016-09-28	54.89	55.60	54.18	54.62	846730
2016-09-29	54.30	54.83	52.82	53.68	2948667
2016-09-30	54.11	56.21	53.86	55.74	2216516
2016-10-03	55.40	56.14	54.10	54.15	1414640
2016-10-04	54.32	54.94	54.06	54.25	1007632
2016-10-05	54.56	55.70	54.30	54.50	1416627
2016-10-06	54.72	55.44	53.85	55.34	1124541
2016-10-07	55.57	56.87	55.24	56.64	1645972
2016-10-10	56.69	57.23	55.75	56.02	831891
2016-10-11	55.92	56.10	54.95	55.52	1178127
2016-10-12	55.48	55.61	54.63	55.21	1159025
2016-10-13	54.79	55.00	52.71	52.91	1698405
2016-10-14	53.03	54.28	52.91	53.00	846548
2016-10-17	52.93	53.38	52.60	52.65	632584
2016-10-18	53.18	54.06	53.17	53.59	818153
2016-10-19	53.32	54.38	52.99	54.35	667229
2016-10-20	54.37	55.16	54.20	54.88	1135527
2016-10-21	54.54	54.91	53.80	54.70	830350
2016-10-24	55.30	57.49	55.00	57.29	1813515
2016-10-25	57.18	57.43	56.15	56.33	988773
2016-10-26	55.82	56.80	55.42	56.65	968360
2016-10-27	57.08	57.29	55.26	55.59	1448241
2016-10-28	55.80	56.20	54.10	54.18	1124667
2016-10-31	54.55	55.95	54.46	55.65	993072
2016-11-01	55.66	56.65	55.16	56.01	1210190
2016-11-02	55.73	56.48	55.42	56.06	1304265
2016-11-03	56.03	57.68	55.72	56.74	3605826
2016-11-04	48.36	51.46	48.28	51.08	10113456
2016-11-07	51.48	51.50	49.76	50.47	4073279
2016-11-08	50.21	51.59	49.61	50.96	2737649
2016-11-09	50.06	51.93	49.60	51.78	2023837
2016-11-10	51.79	53.60	50.75	51.56	2272897
2016-11-11	52.93	54.58	52.59	53.52	2038428
2016-11-14	53.33	53.54	52.31	52.74	1282941
2016-11-15	53.05	54.81	52.87	54.30	1400865
2016-11-16	54.44	54.70	53.80	54.40	1328322
2016-11-17	54.57	55.59	54.20	55.55	1168406
2016-11-18	55.41	55.93	54.33	55.28	1123037
2016-11-21	55.37	55.90	54.50	54.95	885538
2016-11-22	55.26	55.63	54.71	55.30	904450
2016-11-23	55.21	55.25	54.43	54.61	931259
2016-11-25	54.58	55.03	53.64	54.90	660204
2016-11-28	54.82	55.68	54.57	54.86	889103
2016-11-29	54.55	54.77	54.06	54.28	834508
2016-11-30	54.48	54.80	53.25	53.41	1152926
2016-12-01	53.41	53.49	49.79	50.03	1947285
2016-12-02	49.94	50.96	49.53	50.54	1169364
2016-12-05	50.96	52.63	50.76	52.48	1443599
2016-12-06	52.77	54.25	52.72	54.06	1340597
2016-12-07	54.00	55.47	53.50	55.14	1765477
2016-12-08	55.00	58.92	55.00	57.81	3092541
2016-12-09	58.40	59.12	56.10	56.48	1443021
2016-12-12	56.48	56.55	54.47	54.79	1121308
2016-12-13	54.92	55.26	54.48	54.78	965432
2016-12-14	54.76	54.99	53.16	53.59	1234764
2016-12-15	54.00	56.09	53.45	55.69	2170268
2016-12-16	56.04	56.38	54.57	54.69	1771032
2016-12-19	54.93	55.50	54.69	55.45	712747
2016-12-20	55.70	55.72	54.01	54.74	958219
2016-12-21	54.85	55.45	54.67	54.99	785166
2016-12-22	55.46	55.80	54.86	55.10	712247
2016-12-23	55.10	55.58	54.88	55.53	1073253
2016-12-27	55.38	56.15	55.29	55.54	745658
2016-12-28	55.55	55.75	54.01	54.70	1064546
2016-12-29	54.47	54.57	52.90	53.61	982880
2016-12-30	53.75	53.81	52.05	52.73	1223168
2017-01-03	53.18	53.95	52.12	52.90	1841244
2017-01-04	52.99	54.56	52.74	54.51	1503774
2017-01-05	54.04	54.52	52.81	53.36	1343366
2017-01-06	53.60	54.41	53.09	53.86	943023
2017-01-09	53.91	55.35	53.91	54.37	1253041
2017-01-10	54.43	56.58	54.43	56.40	1972550
2017-01-11	56.35	56.86	55.50	56.80	1107132
2017-01-12	56.06	56.94	55.37	56.84	1622163
2017-01-13	56.78	58.98	56.63	58.57	1598843
2017-01-17	58.03	58.87	56.90	57.26	2067049
2017-01-18	57.70	59.29	57.63	59.17	1567890
2017-01-19	59.19	59.80	58.11	58.31	2206589
2017-01-20	60.04	61.70	59.51	61.02	3420649
2017-01-23	60.92	62.11	60.92	61.85	2224422
2017-01-24	62.15	63.09	61.92	62.50	2435115
2017-01-25	63.13	64.08	62.55	64.04	1842980
2017-01-26	63.70	64.19	62.80	63.34	2107147
2017-01-27	63.57	63.96	62.89	63.65	1134590
2017-01-30	63.52	64.51	63.01	64.29	3150234
2017-01-31	63.84	64.42	63.28	64.21	1944601
2017-02-01	65.15	65.97	63.34	64.55	4150153
2017-02-02	61.34	65.69	61.12	63.35	5477859
2017-02-03	63.46	64.63	63.36	63.96	1559375
2017-02-06	63.49	64.36	63.31	64.36	2005719
2017-02-07	64.36	65.05	64.19	64.75	1271554
2017-02-08	64.93	66.25	64.55	66.20	1745352
2017-02-09	66.13	66.40	65.57	66.28	1305111
2017-02-10	66.32	66.42	65.58	66.27	1003296
2017-02-13	66.47	67.20	66.10	66.53	1085608
2017-02-14	66.49	66.74	65.82	66.44	996880
2017-02-15	66.42	67.41	66.14	67.17	785430
2017-02-16	67.26	67.68	66.37	67.15	837657
2017-02-17	66.90	67.60	65.86	67.12	1688727
2017-02-21	67.03	67.95	66.85	67.57	2758323
2017-02-22	67.56	68.66	67.22	67.55	1151872
2017-02-23	68.02	68.30	66.39	67.20	1315105
2017-02-24	66.37	66.56	64.18	66.19	1574820
2017-02-27	66.28	67.66	65.60	67.62	1292784
2017-02-28	67.61	67.70	65.93	66.10	1317479
2017-03-01	66.50	68.00	66.23	67.85	1354752
2017-03-02	68.01	68.05	66.06	66.11	1202565
2017-03-03	66.19	66.82	65.77	66.21	921548
2017-03-06	65.88	66.59	65.56	66.42	1712830
2017-03-07	66.23	67.37	65.96	66.89	1676327
2017-03-08	66.60	67.37	65.99	66.40	1239835
2017-03-09	66.29	67.12	65.50	66.65	821936
2017-03-10	66.85	67.64	66.61	67.11	1012456
2017-03-13	67.13	67.79	67.11	67.68	872663
2017-03-14	67.45	68.18	66.80	67.85	1298474
2017-03-15	68.34	69.12	67.49	68.95	1615969
2017-03-16	68.71	69.04	67.11	68.22	2005883
2017-03-17	68.34	68.34	67.35	67.42	2264461
2017-03-20	67.20	67.99	66.50	67.58	1040302
2017-03-21	67.80	67.85	65.34	65.53	1983413
2017-03-22	65.45	66.89	64.79	66.53	1377725
2017-03-23	66.45	67.40	66.19	66.83	945761
2017-03-24	67.33	68.13	67.23	67.64	899818
2017-03-27	66.96	68.42	66.17	68.37	1069754
2017-03-28	68.11	68.84	67.70	68.25	949506
2017-03-29	68.12	68.37	67.40	67.85	1078890
2017-03-30	68.01	69.71	67.84	69.08	1596303
2017-03-31	69.16	69.16	68.54	68.56	1060668
2017-04-03	68.56	68.92	67.06	68.05	1484946
2017-04-04	67.58	68.56	67.12	68.32	1155809
2017-04-05	68.42	69.87	68.42	68.60	1760634
2017-04-06	68.53	69.41	68.24	69.29	1260293
2017-04-07	69.36	71.91	69.31	71.33	2905867
2017-04-10	71.22	72.42	70.62	70.64	1885570
2017-04-11	69.76	70.23	68.37	70.20	2243640
2017-04-12	70.23	70.44	68.62	68.76	1373684
2017-04-13	68.38	69.55	68.12	68.48	2031292
2017-04-17	68.52	69.22	68.52	69.07	939824
2017-04-18	68.83	69.62	68.58	69.54	1005429
2017-04-19	70.10	71.19	69.85	69.99	947421
2017-04-20	70.61	71.34	70.00	71.03	867765
2017-04-21	70.89	70.90	70.14	70.16	1248629
2017-04-24	71.32	71.65	70.84	70.94	815964
2017-04-25	71.46	71.77	71.18	71.31	1351306
2017-04-26	71.30	71.55	70.26	70.97	1056794
2017-04-27	71.30	71.65	70.77	71.12	1395264
2017-04-28	70.34	70.35	67.61	68.03	2849980
2017-05-01	68.26	68.95	67.72	68.61	1147779
2017-05-02	68.53	68.53	67.30	68.34	1294265
2017-05-03	67.90	68.44	67.50	68.05	2257552
2017-05-04	66.87	69.98	66.45	67.02	4479923
2017-05-05	67.27	67.34	65.87	66.90	1637266
2017-05-08	66.83	67.05	65.39	65.65	1592618
2017-05-09	65.81	66.89	65.65	66.16	1797719
2017-05-10	66.36	66.89	65.74	66.79	1102522
2017-05-11	66.51	67.07	65.84	67.02	1507756
2017-05-12	66.87	67.82	66.84	67.80	1742956
2017-05-15	67.26	72.13	67.26	71.54	4529771
2017-05-16	71.73	74.92	71.67	74.84	3182722
2017-05-17	73.78	74.59	72.50	72.54	2765336
2017-05-18	72.16	75.98	71.75	75.55	3399383
2017-05-19	76.09	76.50	75.24	75.51	2091023
2017-05-22	75.78	78.83	75.75	78.07	2953917
2017-05-23	78.26	78.61	76.36	78.55	1858069
2017-05-24	78.81	79.20	77.37	78.39	1746529
2017-05-25	78.65	79.33	77.85	78.83	1907904
2017-05-26	78.86	78.88	77.76	77.84	1349495
2017-05-30	77.71	79.10	77.44	78.65	1878710
2017-05-31	78.93	79.34	77.20	77.95	1409209
2017-06-01	78.07	79.06	77.61	79.06	1285677
2017-06-02	78.95	79.11	77.56	78.95	1573372
2017-06-05	78.69	79.09	77.02	77.30	1443951
2017-06-06	77.09	78.21	76.34	77.50	1070853
2017-06-07	77.45	78.37	77.08	77.67	1133155
2017-06-08	78.02	78.18	76.64	78.08	1445261
2017-06-09	77.78	78.99	73.39	75.27	2088034
2017-06-12	74.20	74.76	71.20	74.63	2174446
2017-06-13	75.04	76.39	74.30	74.65	1147283
2017-06-14	74.92	75.31	70.88	72.13	2133342
2017-06-15	70.75	72.30	70.28	71.68	2756014
2017-06-16	72.05	72.33	71.23	71.72	1685068
2017-06-19	72.29	72.83	71.80	72.46	1734441
2017-06-20	72.25	72.51	70.78	70.86	1045476
2017-06-21	71.30	72.18	70.62	71.18	1316503
2017-06-22	71.10	71.12	69.33	70.49	1088968
2017-06-23	70.71	70.79	69.79	69.94	2683712
2017-06-26	69.95	70.42	66.11	66.41	3320719
2017-06-27	66.08	66.34	64.10	64.49	2499732
2017-06-28	65.07	66.19	63.81	65.95	2362496
2017-06-29	65.57	65.75	63.03	64.29	1957457
2017-06-30	64.45	64.80	63.06	63.32	1584919
2017-07-03	63.49	63.95	62.68	63.00	807182
2017-07-05	63.43	65.34	63.36	65.02	2265780
2017-07-06	64.08	65.08	63.59	64.01	1965180
2017-07-07	64.42	66.26	64.28	65.86	1948850
2017-07-10	65.62	65.98	63.97	65.00	2001203
2017-07-11	64.99	66.15	64.83	65.93	997701
2017-07-12	66.29	67.81	65.73	67.47	2382748
2017-07-13	67.30	67.78	66.32	67.37	2169439
2017-07-14	67.71	68.08	67.23	67.32	789513
2017-07-17	67.30	67.55	66.61	67.00	1196702
2017-07-18	66.89	67.17	66.16	66.98	909357
2017-07-19	67.25	67.70	66.86	67.64	911627
2017-07-20	67.72	68.96	67.04	68.72	1202076
2017-07-21	68.72	69.42	67.52	69.29	1563585
2017-07-24	69.28	69.50	68.80	69.17	1642840
2017-07-25	69.20	69.73	68.41	69.30	1076119
2017-07-26	69.53	70.27	68.98	69.54	747134
2017-07-27	69.62	69.66	68.33	69.10	2024112
2017-07-28	68.87	69.35	68.37	69.00	789364
2017-07-31	69.19	69.26	68.03	68.56	1448364
2017-08-01	68.67	68.67	67.68	68.07	1396480
2017-08-02	69.37	69.37	66.63	66.86	2264079
2017-08-03	66.30	68.98	64.70	66.89	2459067
2017-08-04	66.70	68.10	66.22	66.62	965633
2017-08-07	66.82	69.18	66.82	68.80	1366873
2017-08-08	68.41	69.80	67.56	69.16	1369058
2017-08-09	68.81	69.42	68.39	69.06	865424
2017-08-10	68.64	68.67	67.49	67.77	1277909
2017-08-11	67.67	69.05	66.83	68.90	960950
2017-08-14	69.54	71.61	69.50	71.42	1537853
2017-08-15	71.34	72.30	70.43	71.76	1694210
2017-08-16	71.90	72.47	71.46	72.42	1281541
2017-08-17	72.11	72.74	71.16	71.19	1388625
2017-08-18	71.71	71.81	69.60	69.67	1285178
2017-08-21	69.62	69.98	68.52	69.33	828061
2017-08-22	69.74	71.11	69.71	71.01	806923
2017-08-23	70.53	70.89	70.05	70.67	752553
2017-08-24	70.99	71.20	70.13	70.25	827546
2017-08-25	70.52	71.26	70.20	70.93	837493
2017-08-28	71.15	71.15	70.06	70.60	722053
2017-08-29	69.91	70.69	69.31	70.46	510672
2017-08-30	70.76	73.17	70.62	73.12	831993
2017-08-31	73.19	73.66	72.82	73.22	810963
2017-09-01	73.39	74.23	73.07	73.26	703005
2017-09-05	72.93	73.99	72.24	73.38	870868
2017-09-06	73.27	73.98	72.04	73.32	726009
2017-09-07	73.41	75.71	73.14	73.22	2006614
2017-09-08	73.29	73.40	71.44	71.61	707064
2017-09-11	72.34	73.16	72.14	72.63	780425
2017-09-12	72.90	73.64	72.55	72.95	915007
2017-09-13	72.90	73.24	72.31	73.01	522644
2017-09-14	72.56	74.69	72.56	73.48	645265
2017-09-15	73.37	75.55	73.23	75.49	1440944
2017-09-18	75.50	76.47	74.20	74.35	1000831
2017-09-19	74.44	74.61	73.64	74.32	645871
2017-09-20	74.30	74.32	69.93	70.32	2221757
2017-09-21	70.21	70.72	69.06	70.61	1653568
2017-09-22	70.38	71.57	70.23	71.20	1035659
2017-09-25	70.64	70.64	68.26	68.66	1932816
2017-09-26	69.00	69.37	67.70	68.24	1113292
2017-09-27	69.23	70.77	68.65	70.25	1041532
2017-09-28	70.25	70.72	69.57	70.20	883452
2017-09-29	70.20	71.09	69.22	70.68	1020439
2017-10-02	70.84	72.06	70.84	71.29	801469
2017-10-03	71.52	71.76	71.02	71.39	428588
2017-10-04	71.02	72.17	70.53	72.16	642768
2017-10-05	72.24	72.68	71.11	71.70	759852
2017-10-06	71.64	72.80	71.64	72.69	607207
2017-10-09	72.65	72.94	72.11	72.66	418153
2017-10-10	72.75	72.81	71.01	71.84	986570
2017-10-11	71.90	73.00	71.90	72.94	839472
2017-10-12	72.72	73.07	72.26	72.36	1233022
2017-10-13	72.58	73.03	72.08	72.39	663596
2017-10-16	72.27	72.74	72.13	72.53	721430
2017-10-17	72.52	73.19	71.58	72.27	1020884
2017-10-18	72.27	72.35	70.91	72.02	803108
2017-10-19	71.50	71.50	69.12	69.68	1596175
2017-10-20	70.13	70.55	69.72	69.92	779568
2017-10-23	70.08	70.53	69.50	69.80	1163832
2017-10-24	70.11	71.66	69.77	71.44	1220402
2017-10-25	71.80	73.39	71.31	71.78	1460316
2017-10-26	72.13	72.52	71.45	71.56	595058
2017-10-27	72.74	73.76	71.20	73.72	1237364
2017-10-30	74.02	76.59	73.75	76.25	1620329
2017-10-31	76.45	77.06	75.28	75.81	1417415
2017-11-01	76.16	76.59	73.86	74.46	1953089
2017-11-02	71.73	74.81	71.19	74.30	2612324
2017-11-03	74.35	74.48	71.73	73.84	2903500
2017-11-06	73.78	78.97	73.47	78.49	3093552
2017-11-07	77.58	79.98	76.70	78.46	1758691
2017-11-08	78.48	80.94	78.11	80.82	1716665
2017-11-09	80.48	80.96	78.32	79.47	1463180
2017-11-10	81.20	81.20	79.03	79.57	928720
2017-11-13	79.16	79.92	78.56	79.08	1006592
2017-11-14	79.00	79.78	78.07	78.41	784253
2017-11-15	78.26	78.37	76.33	76.68	1128573
2017-11-16	77.05	78.16	76.99	77.91	872567
2017-11-17	78.04	78.40	76.68	77.33	927080
2017-11-20	77.60	79.23	77.60	79.14	726610
2017-11-21	79.47	80.84	79.40	80.59	1177157
2017-11-22	80.54	80.71	79.30	79.61	637376
2017-11-24	79.75	80.65	79.75	80.62	238694
2017-11-27	80.00	80.43	79.22	79.74	905869
2017-11-28	79.99	80.00	77.79	79.03	1120908
2017-11-29	78.97	79.11	75.27	76.69	1501572
2017-11-30	76.89	77.49	76.18	76.58	1252303
2017-12-01	76.09	76.30	71.66	74.21	2124920
2017-12-04	74.76	75.31	71.85	72.40	2211708
2017-12-05	72.04	73.26	70.83	71.78	1862447
2017-12-06	70.00	71.01	67.53	70.10	3573570
2017-12-07	71.53	71.56	68.35	68.72	1864759
2017-12-08	69.28	69.37	67.66	67.88	2149965
2017-12-11	67.64	68.90	67.64	68.62	1558974
2017-12-12	68.11	68.46	66.52	67.69	1913676
2017-12-13	68.14	69.09	67.06	67.29	1565277
2017-12-14	67.20	67.33	65.21	65.23	1991814
2017-12-15	65.57	66.15	64.72	65.53	4164832
2017-12-18	66.00	67.33	65.30	67.05	1824122
2017-12-19	66.75	67.28	66.37	66.79	878480
2017-12-20	67.22	67.52	66.13	67.07	844956
2017-12-21	67.25	67.55	67.06	67.48	913391
2017-12-22	67.49	68.21	67.35	67.69	877754
2017-12-26	65.84	67.69	64.53	65.90	1260347
2017-12-27	66.25	67.99	65.98	67.26	1135420
2017-12-28	67.51	67.90	66.85	67.36	850313
2017-12-29	67.36	67.57	66.58	66.60	714767
2018-01-02	67.06	68.97	66.08	68.88	1345849
2018-01-03	69.08	70.01	68.14	68.39	1552777
2018-01-04	68.69	69.88	68.09	68.72	1347425
2018-01-05	69.06	69.44	67.92	68.03	1556428
2018-01-08	67.89	68.97	67.29	68.84	1390088
2018-01-09	69.14	69.97	68.44	69.00	1513582
2018-01-10	68.70	68.98	67.35	67.74	1691607
2018-01-11	68.00	69.39	67.67	68.88	1022358
2018-01-12	69.12	71.23	68.71	71.04	1622037
2018-01-16	71.37	71.61	68.91	69.30	1188483
2018-01-17	69.47	71.09	69.32	70.85	1025748
2018-01-18	70.84	71.99	70.59	70.70	1233650
2018-01-19	70.50	70.50	67.13	68.40	2820316
2018-01-22	68.12	68.52	65.56	66.34	3155850
2018-01-23	66.44	67.79	66.10	67.32	2130422
2018-01-24	66.76	67.89	65.80	66.90	2798440
2018-01-25	67.46	67.52	65.72	66.06	1914889
2018-01-26	66.42	67.94	66.10	67.94	1931972
2018-01-29	67.32	68.45	67.30	68.19	2286232
2018-01-30	67.48	75.08	67.40	70.67	6126485
2018-01-31	71.50	71.95	69.88	71.77	3927037
2018-02-01	79.32	85.24	77.89	83.34	10691401
2018-02-02	82.41	83.89	80.62	80.77	4082291
2018-02-05	80.20	81.97	75.35	75.58	4736324
2018-02-06	74.99	79.25	74.11	79.07	3857183
2018-02-07	78.75	80.02	78.07	78.09	3619025
2018-02-08	78.09	80.62	76.81	76.85	2670129
2018-02-09	77.76	79.80	75.50	77.85	3382824
2018-02-12	78.34	79.95	77.94	79.17	1615220
2018-02-13	78.80	79.70	78.51	79.35	1184863
2018-02-14	78.81	79.83	78.45	78.82	1747980
2018-02-15	78.97	79.72	77.48	78.56	1393972
2018-02-16	78.37	78.82	77.29	77.31	1432530
2018-02-20	77.37	80.88	77.37	80.17	2327999
2018-02-21	80.38	80.84	79.72	79.95	1735732
2018-02-22	80.17	80.60	78.12	78.50	1632379
2018-02-23	78.98	80.16	78.57	80.13	1073597
2018-02-26	80.13	81.49	79.86	81.48	1029426
2018-02-27	81.58	82.28	81.18	81.21	1143724
2018-02-28	81.25	81.93	80.15	80.71	989254
2018-03-01	80.83	81.09	78.16	78.61	1488423
2018-03-02	77.87	81.30	77.87	81.13	1667251
2018-03-05	80.65	83.53	80.65	83.19	1692518
2018-03-06	83.46	84.24	83.25	83.68	1261323
2018-03-07	82.83	84.30	82.77	83.32	1778541
2018-03-08	83.50	84.29	82.70	84.23	1383396
2018-03-09	84.45	85.51	83.88	85.51	1437595
2018-03-12	86.00	86.84	83.96	86.39	1861674
2018-03-13	86.56	86.56	83.07	83.42	1774675
2018-03-14	83.46	83.75	81.25	82.22	1390922
2018-03-15	79.48	80.02	74.79	79.00	6756921
2018-03-16	79.29	81.62	78.99	80.75	2831936
2018-03-19	79.80	80.31	77.42	78.42	2532011
2018-03-20	75.05	76.66	73.52	75.07	4309590
2018-03-21	75.07	75.92	73.92	74.18	2088222
2018-03-22	73.43	74.43	72.19	72.65	2639806
2018-03-23	72.76	73.40	70.61	71.55	2167396
2018-03-26	72.55	73.53	71.26	73.34	1813842
2018-03-27	73.49	73.57	69.63	70.23	1855867
2018-03-28	69.93	70.87	68.13	68.54	1717767
2018-03-29	69.12	71.06	68.25	70.45	1542246
2018-04-02	70.07	70.44	68.06	68.53	1275205
2018-04-03	69.01	69.93	68.65	69.71	1093764
2018-04-04	68.22	71.59	67.81	71.51	1231813
2018-04-05	71.66	72.40	70.94	71.41	1622911
2018-04-06	70.70	71.53	69.33	69.72	1291546
2018-04-09	70.10	71.44	69.57	69.59	1157476
2018-04-10	70.80	71.64	70.41	71.24	1092987
2018-04-11	70.91	72.82	70.42	72.20	1026649
2018-04-12	72.72	73.39	72.02	72.51	1486408
2018-04-13	72.90	72.90	71.62	72.55	829457
2018-04-16	72.75	72.91	71.22	72.28	1075327
2018-04-17	72.86	73.83	72.56	73.47	810277
2018-04-18	73.26	73.77	72.13	73.12	950358
2018-04-19	71.40	71.77	69.71	70.63	2796749
2018-04-20	70.78	71.03	68.54	69.88	1670409
2018-04-23	70.21	70.67	68.30	68.68	2354668
2018-04-24	68.89	69.46	67.75	68.06	2218242
2018-04-25	68.11	68.65	67.14	67.66	1453350
2018-04-26	68.43	69.15	67.29	68.48	1250168
2018-04-27	68.59	68.59	67.22	67.38	1451121
2018-04-30	67.34	68.44	66.30	67.40	2140126
2018-05-01	68.65	72.46	68.34	71.80	2420988
2018-05-02	72.00	74.69	71.86	74.24	3812094
2018-05-03	74.03	77.75	70.78	76.73	3987962
2018-05-04	76.19	79.54	75.84	79.49	1761248
2018-05-07	79.83	81.41	79.16	79.64	2452228
2018-05-08	79.20	80.42	78.88	79.89	1702058
2018-05-09	79.94	80.86	79.50	80.21	1249156
2018-05-10	80.79	82.05	80.00	81.99	1204525
2018-05-11	81.26	82.09	81.26	81.64	854165
2018-05-14	82.33	83.42	81.05	81.67	1202330
2018-05-15	81.13	81.26	79.46	80.10	1158804
2018-05-16	80.38	81.24	80.20	81.05	1106577
2018-05-17	79.17	81.19	79.17	80.61	686415
2018-05-18	80.02	80.15	78.75	79.59	1734369
2018-05-21	80.47	81.83	79.81	81.15	1344703
2018-05-22	81.57	82.29	80.63	80.78	1061182
2018-05-23	81.18	81.34	80.00	81.30	1259333
2018-05-24	81.32	81.94	80.50	81.23	1370131
2018-05-25	81.48	82.08	81.27	81.49	1066520
2018-05-29	80.86	81.05	78.98	79.94	1582577
2018-05-30	79.91	81.04	79.65	80.93	1143500
2018-05-31	80.81	81.54	80.02	80.25	1120581
2018-06-01	80.63	82.00	80.30	81.81	1218477
2018-06-04	82.00	82.00	80.92	81.69	794580
2018-06-05	81.97	82.25	81.24	81.72	735717
2018-06-06	81.41	81.72	79.16	80.09	2314882
2018-06-07	79.95	82.11	79.52	81.04	1684506
2018-06-08	79.09	80.98	78.42	80.16	1682526
2018-06-11	79.99	80.30	79.64	79.83	599377
2018-06-12	79.84	81.24	79.55	80.73	916428
2018-06-13	81.01	81.50	80.02	80.40	1176605
2018-06-14	80.84	83.96	80.50	83.65	2588336
2018-06-15	83.67	85.24	82.87	85.12	2786950
2018-06-18	85.01	86.50	84.22	85.79	2090330
2018-06-19	84.73	85.22	82.83	83.51	1037230
2018-06-20	84.30	84.49	83.19	83.46	872682
2018-06-21	83.83	83.83	82.09	82.23	703954
2018-06-22	82.83	82.94	81.46	82.05	1599582
2018-06-25	81.70	81.97	79.41	80.36	984023
2018-06-26	80.43	82.12	79.86	81.72	858131
2018-06-27	81.81	82.32	79.88	79.89	670704
2018-06-28	79.62	80.63	79.31	80.48	597341
2018-06-29	80.83	81.35	80.10	80.17	981475
2018-07-02	79.75	80.29	78.76	80.10	710366
2018-07-03	80.20	80.22	77.00	77.44	938130
2018-07-05	79.51	82.04	78.61	81.82	2329261
2018-07-06	81.77	81.91	80.06	81.53	774366
2018-07-09	82.01	82.74	81.13	82.58	771476
2018-07-10	82.30	83.41	82.05	83.29	639198
2018-07-11	82.56	82.60	80.20	80.26	665136
2018-07-12	80.47	82.06	80.05	81.98	1184737
2018-07-13	81.84	82.58	81.17	81.37	625964
2018-07-16	81.72	82.34	81.21	81.33	598538
2018-07-17	81.21	82.75	80.76	82.72	742197
2018-07-18	82.80	83.50	82.13	82.40	985308
2018-07-19	82.36	84.21	82.28	83.76	1360001
2018-07-20	84.30	85.24	81.06	81.20	1618964
2018-07-23	80.79	82.68	79.69	82.54	1127742
2018-07-24	83.24	83.73	81.00	81.22	858466
2018-07-25	81.02	81.60	79.60	81.25	1083272
2018-07-26	81.22	82.46	80.76	82.20	843295
2018-07-27	82.54	82.96	80.88	81.72	713726
2018-07-30	81.40	81.70	79.95	80.83	1140057
2018-07-31	81.42	82.34	80.63	81.76	768447
2018-08-01	82.66	83.30	81.37	82.18	2660418
2018-08-02	79.00	84.91	79.00	84.41	2535602
2018-08-03	84.70	84.70	83.51	84.18	846836
2018-08-06	83.46	85.37	82.59	85.20	942573
2018-08-07	85.21	86.50	84.77	86.06	1310963
2018-08-08	85.67	86.47	85.38	85.55	502316
2018-08-09	85.00	86.04	84.50	85.51	684305
2018-08-10	84.69	84.69	82.68	83.19	1277534
2018-08-13	83.00	84.05	82.70	83.11	939918
2018-08-14	83.52	83.96	82.22	82.79	1534700
2018-08-15	82.33	82.42	81.11	81.95	1933933
2018-08-16	82.60	82.60	81.45	82.16	1065376
2018-08-17	81.57	81.98	80.74	81.50	1278171
2018-08-20	81.71	81.86	78.12	78.18	1706799
2018-08-21	78.72	81.30	78.62	81.10	2007140
2018-08-22	80.75	81.21	79.97	80.62	787534
2018-08-23	80.26	80.79	78.97	79.20	977491
2018-08-24	79.56	79.99	79.16	79.63	702266
2018-08-27	79.80	80.49	79.41	79.59	1141811
2018-08-28	79.91	80.21	79.01	79.83	832354
2018-08-29	79.93	80.49	79.30	80.29	768668
2018-08-30	80.04	80.56	79.21	79.40	663426
2018-08-31	79.40	80.49	79.40	80.09	954812
2018-09-04	79.88	80.84	79.52	80.28	1247192
2018-09-05	80.42	80.49	79.37	79.68	665710
2018-09-06	79.55	79.93	75.09	75.13	1998549
2018-09-07	74.00	76.49	73.52	74.95	2422313
2018-09-10	74.88	74.90	73.52	73.98	708500
2018-09-11	73.52	73.97	72.31	73.37	1306008
2018-09-12	72.88	73.53	71.54	73.46	1273079
2018-09-13	74.55	75.98	73.67	75.30	1632488
2018-09-14	75.75	76.40	75.29	75.74	766474
2018-09-17	75.38	75.99	73.79	73.97	1090806
2018-09-18	74.27	75.53	74.10	75.04	997506
2018-09-19	75.11	77.14	75.11	76.81	1060264
2018-09-20	77.55	79.07	77.27	78.67	1422750
2018-09-21	78.98	79.29	78.12	78.62	2267916
2018-09-24	78.02	78.86	76.82	78.45	798639
2018-09-25	78.25	78.25	75.32	76.25	1153152
2018-09-26	75.75	76.20	74.63	75.06	914099
2018-09-27	75.12	75.47	74.60	74.72	876625
2018-09-28	74.57	76.96	74.07	76.89	1030537
2018-10-01	77.19	78.31	76.66	77.10	1188212
2018-10-02	77.28	78.69	77.24	77.29	915041
2018-10-03	77.37	77.88	75.06	76.25	1212558
2018-10-04	76.10	76.45	75.33	76.17	926760
2018-10-05	75.95	76.28	72.05	72.69	1466440
2018-10-08	72.49	73.32	71.29	72.98	865113
2018-10-09	73.00	74.66	72.67	74.34	1108619
2018-10-10	73.45	73.45	70.14	70.29	1899253
2018-10-11	70.16	73.34	70.06	71.39	1628790
2018-10-12	72.70	73.58	71.55	72.68	1118551
2018-10-15	72.01	73.10	71.81	72.63	695403
2018-10-16	73.31	75.55	73.05	75.45	1070150
2018-10-17	75.67	76.14	74.77	75.42	590506
2018-10-18	75.02	75.07	73.15	73.40	697348
2018-10-19	73.59	74.34	72.14	72.35	938261
2018-10-22	72.67	73.32	71.81	72.88	626499
2018-10-23	71.05	72.76	69.64	72.30	779840
2018-10-24	71.48	71.55	68.00	68.18	1413991
2018-10-25	69.08	71.73	69.08	70.98	1283171
2018-10-26	69.25	71.18	69.16	69.74	1380239
2018-10-29	70.88	71.09	68.30	69.32	1511672
2018-10-30	69.41	71.17	68.93	70.95	1699386
2018-10-31	71.51	74.69	70.65	73.51	2470265
2018-11-01	75.04	78.89	74.33	78.49	2720266
2018-11-02	77.40	77.44	73.70	74.00	2260068
2018-11-05	72.20	73.00	66.79	69.32	2555228
2018-11-06	69.60	70.96	69.30	70.01	1182693
2018-11-07	70.52	70.68	68.72	70.28	1266169
2018-11-08	69.90	71.19	69.36	70.73	1246665
2018-11-09	68.87	69.00	66.20	68.15	2442295
2018-11-12	64.85	65.21	62.39	63.80	2912608
2018-11-13	63.89	65.63	61.00	63.65	3719825
2018-11-14	64.30	64.48	61.73	62.88	3144713
2018-11-15	62.91	65.40	62.74	65.16	1578910
2018-11-16	64.41	66.83	64.23	66.32	1582892
2018-11-19	65.50	66.24	63.06	63.15	1901658
2018-11-20	61.34	62.95	61.30	62.02	2354487
2018-11-21	63.27	64.45	62.65	63.58	1792412
2018-11-23	63.26	64.90	63.26	64.33	464445
2018-11-26	65.26	66.05	64.61	65.47	1092945
2018-11-27	64.80	65.75	64.76	64.83	768446
2018-11-28	65.32	67.13	64.62	67.02	1146495
2018-11-29	66.56	67.29	65.20	65.29	906018
2018-11-30	65.46	66.30	64.84	65.81	1711226
2018-12-03	67.68	68.53	67.21	67.75	1440121
2018-12-04	67.48	67.59	64.04	64.16	1589571
2018-12-06	61.85	62.74	60.79	62.72	2309770
2018-12-07	62.59	63.38	60.91	61.13	1104937
2018-12-10	60.10	60.79	58.91	59.52	1600046
2018-12-11	60.73	61.69	59.20	59.58	1245242
2018-12-12	60.80	62.15	59.83	60.64	1219655
2018-12-13	61.25	61.76	60.37	60.77	1065004
2018-12-14	60.00	61.54	59.83	60.52	1650705
2018-12-17	60.53	62.31	59.68	60.34	1154412
2018-12-18	61.15	62.96	60.97	61.70	1028077
2018-12-19	61.32	62.30	59.33	59.64	1165234
2018-12-20	59.81	60.82	58.53	59.80	1863722
2018-12-21	59.65	61.03	57.11	57.68	2590467
2018-12-24	57.11	59.24	56.46	56.47	643338
2018-12-26	57.20	60.07	56.33	60.02	865840
2018-12-27	59.33	60.42	58.24	60.39	991622
2018-12-28	60.98	62.22	59.96	60.79	1108098
2018-12-31	61.34	61.75	59.84	60.73	809082
2019-01-02	59.62	62.00	59.62	61.18	725773
2019-01-03	57.95	58.45	54.74	55.64	2864286
2019-01-04	56.48	59.45	56.31	59.37	1976781
2019-01-07	59.38	60.87	58.84	59.78	1093649
2019-01-08	60.03	60.03	58.90	59.37	1505160
2019-01-09	59.87	61.74	59.49	60.45	1986299
2019-01-10	61.01	62.38	60.12	61.86	3203042
2019-01-11	61.70	64.52	61.48	63.69	1506371
2019-01-14	62.80	62.80	61.05	61.18	1259698
2019-01-15	61.38	62.26	61.16	61.56	641968
2019-01-16	61.61	62.47	61.36	61.41	735716
2019-01-17	60.89	62.58	60.00	62.25	998809
2019-01-18	62.55	63.57	62.16	63.28	888198
2019-01-22	62.49	62.72	61.27	61.94	737876
2019-01-23	62.10	62.33	60.93	61.91	796490
2019-01-24	62.27	64.15	62.27	63.38	955766
2019-01-25	64.34	66.30	63.54	65.76	1463507
2019-01-28	64.12	65.74	63.63	65.09	921739
2019-01-29	65.10	65.19	63.37	63.66	1217625
2019-01-30	64.56	65.84	64.08	65.53	636246
2019-01-31	65.47	65.77	64.58	65.36	992170
2019-02-01	65.47	66.38	65.36	65.92	589386
2019-02-04	65.78	66.42	65.29	65.96	891488
2019-02-05	66.02	66.36	65.51	66.04	840627
2019-02-06	67.75	70.69	67.73	68.63	2133832
2019-02-07	67.78	68.28	66.23	66.53	1868409
2019-02-08	60.81	65.09	59.56	64.51	3754395
2019-02-11	64.49	65.45	64.32	64.50	1175054
2019-02-12	65.17	65.74	64.81	65.18	1595446
2019-02-13	65.29	65.51	64.73	64.90	1429307
2019-02-14	64.69	65.37	64.34	64.67	1671230
2019-02-15	65.31	65.58	64.80	65.16	1532899
2019-02-19	65.00	65.53	64.80	64.87	1666201
2019-02-20	65.21	66.16	64.84	65.86	1730008
2019-02-21	66.00	66.79	65.24	66.06	1377425
2019-02-22	66.61	68.16	66.53	67.80	1470178
2019-02-25	68.85	69.91	68.58	68.70	1781472
2019-02-26	68.41	69.57	68.12	69.14	1282253
2019-02-27	69.62	69.62	68.03	69.35	1120104
2019-02-28	68.87	70.34	68.87	70.14	1199948
2019-03-01	70.60	71.23	69.55	70.50	1182367
2019-03-04	70.84	71.24	69.20	70.05	930256
2019-03-05	70.26	70.56	69.32	69.86	1010498
2019-03-06	69.85	70.00	69.02	69.07	1067246
2019-03-07	68.74	69.00	67.79	68.35	1107597
2019-03-08	67.36	68.83	66.94	68.58	1012037
2019-03-11	68.87	69.75	68.87	69.37	939770
2019-03-12	69.39	69.52	68.33	69.24	690460
2019-03-13	69.75	69.75	67.63	69.09	1141972
2019-03-14	69.22	69.47	68.60	68.65	861658
2019-03-15	69.06	70.29	68.62	69.66	1440340
2019-03-18	69.63	70.30	69.42	69.83	905347
2019-03-19	70.36	70.88	69.95	70.11	847145
2019-03-20	70.19	70.37	68.57	69.12	1001473
2019-03-21	70.96	74.62	70.75	73.89	2571451
2019-03-22	73.52	73.99	71.66	71.67	1050172
2019-03-25	71.47	71.88	70.18	70.87	699258
2019-03-26	71.43	71.86	70.79	71.15	796418
2019-03-27	71.35	71.65	69.64	70.57	823607
2019-03-28	70.58	70.99	69.51	70.23	484764
2019-03-29	71.13	71.83	70.93	71.73	939980
2019-04-01	72.62	73.69	72.62	73.21	928328
2019-04-02	75.08	75.51	73.72	74.07	1149070
2019-04-03	74.92	75.54	74.13	74.41	1178118
2019-04-04	74.35	74.41	73.58	74.04	1032679
2019-04-05	74.47	74.93	74.30	74.89	624133
2019-04-08	74.51	75.37	74.31	75.25	665536
2019-04-09	74.99	75.78	74.90	75.22	819424
2019-04-10	74.90	76.72	74.83	76.23	1309645
2019-04-11	76.42	77.03	75.90	76.05	1352021
2019-04-12	76.75	77.24	75.93	77.19	986891
2019-04-15	77.16	77.26	76.08	76.39	672848
2019-04-16	76.78	78.76	76.78	78.31	2131521
2019-04-17	78.81	78.98	76.46	76.56	1329046
2019-04-18	76.64	77.00	76.14	76.68	934609
2019-04-22	76.22	76.86	75.96	76.01	1185515
2019-04-23	76.15	76.91	75.96	76.60	1650992
2019-04-24	77.05	78.51	76.66	77.25	1316237
2019-04-25	77.21	77.81	76.13	77.30	1063247
2019-04-26	73.85	75.16	72.55	74.99	2006267
2019-04-29	75.33	75.60	74.72	75.45	1237356
2019-04-30	75.61	76.25	74.67	75.61	1424427
2019-05-01	76.81	77.67	75.45	75.58	1743436
2019-05-02	75.53	77.24	75.53	76.75	1198412
2019-05-03	76.71	76.75	75.01	75.18	1472711
2019-05-06	73.15	74.74	72.61	74.33	1128498
2019-05-07	73.61	74.46	72.70	73.68	2142836
2019-05-08	78.00	78.67	74.51	76.18	4752625
2019-05-09	75.38	75.38	72.76	75.15	2571286
2019-05-10	74.84	75.25	72.74	75.07	1897157
2019-05-13	72.50	73.01	70.48	71.05	1923366
2019-05-14	71.69	73.34	71.62	72.86	1037339
2019-05-15	72.00	73.97	71.63	73.35	989244
2019-05-16	69.65	70.00	68.05	68.11	3384224
2019-05-17	66.26	66.62	63.40	63.93	3317346
2019-05-20	61.55	62.88	60.70	61.27	3119321
2019-05-21	64.98	67.95	61.48	61.54	4127067
2019-05-22	60.87	61.18	59.47	60.20	2531863
2019-05-23	59.28	60.77	58.52	60.66	2774532
2019-05-24	61.25	62.31	61.18	62.30	3575720
2019-05-28	62.60	62.92	60.70	60.73	1842762
2019-05-29	60.17	62.58	60.15	62.08	1566032
2019-05-30	62.18	63.73	61.41	61.87	1261072
2019-05-31	61.00	62.09	60.95	61.18	1284584
2019-06-03	61.65	62.75	60.77	61.88	1619138
2019-06-04	62.88	64.30	62.78	64.18	1643395
2019-06-05	64.65	65.00	62.57	63.44	1207421
2019-06-06	62.22	63.84	62.06	63.45	1022072
2019-06-07	63.68	64.63	63.60	64.38	1053566
2019-06-10	65.03	65.76	64.95	65.50	1886418
2019-06-11	65.88	66.00	63.99	64.31	1891408
2019-06-12	63.80	64.23	62.65	62.78	1317710
2019-06-13	63.00	63.83	62.82	63.31	776871
2019-06-14	60.93	61.82	60.37	61.50	1273286
2019-06-17	61.71	62.35	60.77	61.66	741218
2019-06-18	62.43	65.37	62.05	65.09	1380671
2019-06-19	65.60	66.06	64.75	65.59	923229
2019-06-20	66.82	66.82	64.75	64.84	1472061
2019-06-21	64.53	64.59	63.56	63.89	2202775
2019-06-24	64.18	65.42	63.54	64.55	1198127
2019-06-25	64.41	64.99	63.40	63.46	923391
2019-06-26	64.61	66.29	64.61	65.64	1142132
2019-06-27	66.39	67.85	66.36	67.06	1260909
2019-06-28	67.58	67.96	66.50	66.61	1240203
2019-07-01	71.93	72.71	69.45	70.58	3086274
2019-07-02	70.37	70.50	69.33	69.62	1168081
2019-07-03	69.90	69.91	68.36	68.99	888211
2019-07-05	68.55	69.17	68.28	68.97	626525
2019-07-08	68.54	69.15	68.09	68.96	786128
2019-07-09	68.49	69.89	68.47	69.63	812522
2019-07-10	70.10	70.50	69.25	69.34	942946
2019-07-11	69.64	69.72	68.74	69.34	612056
2019-07-12	69.56	70.38	69.52	70.26	839467
2019-07-15	70.56	71.28	70.10	70.69	1367914
2019-07-16	70.65	70.72	69.30	70.55	1502147
2019-07-17	70.87	71.00	69.83	70.52	1042694
2019-07-18	71.00	71.53	70.15	71.24	1389092
2019-07-19	71.10	71.75	70.79	71.29	1030523
2019-07-22	71.76	73.23	71.60	72.80	972333
2019-07-23	73.19	73.90	72.87	73.89	738091
2019-07-24	74.23	75.80	74.00	75.33	1360089
2019-07-25	75.00	75.14	74.07	74.73	877141
2019-07-26	75.20	75.20	74.24	74.92	859461
2019-07-29	75.14	75.26	74.12	74.68	912067
2019-07-30	74.17	75.55	73.05	75.49	844033
2019-07-31	75.84	75.84	73.10	73.29	1722781
2019-08-01	73.00	75.47	70.64	71.34	2818939
2019-08-02	70.92	72.00	68.22	70.89	2646400
2019-08-05	69.32	69.36	67.73	68.15	1722695
2019-08-06	68.93	70.29	68.64	70.14	1598951
2019-08-07	69.02	71.10	68.57	70.77	1354634
2019-08-08	71.00	72.12	70.11	72.06	1542754
2019-08-09	71.33	71.33	69.25	69.49	1460393
2019-08-12	68.96	70.17	68.86	69.39	1004309
2019-08-13	69.42	72.36	69.02	71.70	1155423
2019-08-14	69.97	70.67	69.16	69.78	1042533
2019-08-15	69.93	71.32	69.80	70.11	1091359
2019-08-16	70.59	72.15	70.23	71.61	1179560
2019-08-19	72.65	73.13	71.72	72.02	1359910
2019-08-20	72.41	73.67	71.81	73.06	995701
2019-08-21	73.83	75.18	73.83	74.69	1077258
2019-08-22	74.85	75.66	73.45	73.49	1356594
2019-08-23	72.85	72.92	70.12	70.34	1933329
2019-08-26	71.48	72.03	70.47	70.80	867989
2019-08-27	71.40	71.79	69.72	70.21	1030668
2019-08-28	69.88	70.00	68.70	69.57	1707153
2019-08-29	70.76	72.28	70.76	71.51	1367920
2019-08-30	71.91	71.95	70.20	71.43	1307061
2019-09-03	70.62	70.94	68.94	70.28	1043232
2019-09-04	71.40	72.39	71.15	72.37	688551
2019-09-05	73.59	75.40	73.57	75.17	1110588
2019-09-06	75.17	75.98	74.78	75.45	856167
2019-09-09	75.98	76.35	75.53	76.00	1122117
2019-09-10	75.83	76.89	75.18	76.80	1398599
2019-09-11	77.00	77.47	76.08	76.27	1429158
2019-09-12	77.06	77.82	75.89	77.80	1212427
2019-09-13	77.41	78.69	77.14	77.51	1006408
2019-09-16	76.69	77.74	75.85	77.22	842600
2019-09-17	77.48	77.62	76.20	76.35	1338502
2019-09-18	76.54	76.97	75.43	76.70	1212951
2019-09-19	76.50	76.79	75.11	75.19	1020253
2019-09-20	75.79	76.66	75.40	75.98	2060900
2019-09-23	76.15	77.97	75.92	77.36	1057402
2019-09-24	78.00	78.00	76.19	76.72	922774
2019-09-25	75.60	76.99	75.60	76.93	808200
2019-09-26	75.47	76.26	74.68	75.10	999520
2019-09-27	74.87	75.22	72.99	73.23	1039043
2019-09-30	73.81	74.37	73.11	74.14	787786
2019-10-01	74.32	75.55	73.07	73.17	825799
2019-10-02	72.68	73.00	70.86	71.37	787745
2019-10-03	71.39	72.99	70.70	72.83	1052624
2019-10-04	73.99	75.19	73.83	74.88	1004122
2019-10-07	74.50	74.86	73.96	73.96	1281884
2019-10-08	73.38	73.71	71.96	72.46	1246421
2019-10-09	73.10	73.76	72.53	73.29	650724
2019-10-10	75.50	77.13	75.12	76.80	1878782
2019-10-11	77.50	78.40	77.10	77.36	1662613
2019-10-14	77.17	77.55	76.71	77.34	601825
2019-10-15	77.70	79.88	77.56	79.84	1314121
2019-10-16	79.59	79.98	78.87	79.07	1143689
2019-10-17	80.08	80.70	78.81	78.96	1425165
2019-10-18	78.76	78.81	76.98	77.59	835458
2019-10-21	78.29	79.07	78.16	78.75	926853
2019-10-22	79.09	79.53	78.30	78.33	819186
2019-10-23	77.65	79.30	77.19	78.68	824537
2019-10-24	79.80	79.80	78.46	79.41	677178
2019-10-25	79.45	79.65	78.80	79.02	729524
2019-10-28	79.59	80.51	79.40	80.32	813391
2019-10-29	80.19	80.90	79.61	79.85	703530
2019-10-30	80.30	80.44	79.41	79.85	1293238
2019-10-31	79.97	81.30	78.79	80.86	2917183
2019-11-01	91.88	97.34	91.31	97.22	8885289
2019-11-04	98.32	101.93	97.06	101.51	4365916
2019-11-05	100.15	101.85	100.00	101.30	3134050
2019-11-06	100.76	102.31	100.22	101.40	3153326
2019-11-07	102.00	102.88	100.88	101.31	2482472
2019-11-08	102.00	104.22	101.75	104.04	2867977
2019-11-11	103.42	104.00	101.93	102.29	2182440
2019-11-12	102.50	102.72	101.83	102.58	1939046
2019-11-13	100.64	104.09	99.46	103.89	2260849
2019-11-14	103.56	104.19	102.89	103.70	1080227
2019-11-15	104.40	104.88	103.23	103.75	941540
2019-11-18	103.62	104.15	102.58	103.25	1241671
2019-11-19	103.63	103.89	102.34	102.84	1198791
2019-11-20	102.70	103.94	101.73	101.89	1329864
2019-11-21	102.01	102.32	100.72	100.90	1311767
2019-11-22	101.34	102.23	101.04	101.72	1137907
2019-11-25	101.86	104.67	101.86	104.31	949030
2019-11-26	104.17	104.56	103.45	104.11	1313709
2019-11-27	104.40	106.38	104.00	105.03	1237261
2019-11-29	104.18	105.85	104.00	104.21	710503
2019-12-02	104.06	104.50	102.54	102.97	1435402
2019-12-03	101.19	102.30	100.32	102.14	1905267
2019-12-04	102.86	104.32	102.78	104.03	1377535
2019-12-05	104.47	106.00	104.25	105.80	1118404
2019-12-06	106.55	107.57	106.44	106.62	1489690
2019-12-09	109.85	111.35	108.40	108.44	2209481
2019-12-10	109.07	110.51	108.28	109.86	1574909
2019-12-11	111.19	114.53	110.99	113.84	2614127
2019-12-12	112.79	115.65	112.54	115.35	2156279
2019-12-13	115.30	115.96	113.10	113.41	1790140
2019-12-16	114.76	116.81	114.76	115.00	2077122
2019-12-17	115.64	115.95	114.29	114.35	2006111
2019-12-18	114.47	115.81	113.83	115.29	2173714
2019-12-19	115.27	118.18	114.44	117.28	1923466
2019-12-20	118.30	118.36	116.27	116.67	2608483
2019-12-23	117.09	117.76	116.44	116.94	968240
2019-12-24	117.24	118.04	116.42	117.96	488529
2019-12-26	117.89	117.95	116.94	117.60	530502
2019-12-27	118.10	118.49	116.53	116.84	725125
2019-12-30	116.82	116.89	115.67	116.21	681999
2019-12-31	115.67	116.71	115.25	116.23	746012
2020-01-02	117.26	117.40	114.76	115.96	1870613
2020-01-03	114.06	115.24	112.06	112.34	2695805
2020-01-06	110.83	112.98	109.40	111.64	3186472
2020-01-07	111.28	112.75	110.73	111.23	1677244
2020-01-08	111.54	113.77	111.42	112.92	1735293
2020-01-09	113.93	114.00	110.79	111.96	1676342
2020-01-10	113.50	115.85	113.00	113.42	2412968
2020-01-13	113.86	117.50	113.86	115.74	1879677
2020-01-14	115.83	116.57	114.12	115.91	1518051
2020-01-15	115.36	115.41	112.06	112.50	1637780
2020-01-16	113.42	114.20	112.82	113.80	1443548
2020-01-17	114.59	115.57	113.59	114.74	1376435
2020-01-21	113.97	115.75	113.92	114.87	1001532
2020-01-22	115.71	118.23	115.55	116.33	1281772
2020-01-23	116.47	118.78	115.65	118.68	2014386
2020-01-24	115.88	117.40	112.28	113.39	2411997
2020-01-27	111.10	111.68	108.53	109.98	1739491
2020-01-28	110.92	114.07	110.24	113.56	1704484
2020-01-29	114.03	114.70	111.43	112.57	2211712
2020-01-30	121.61	122.37	109.37	111.79	5783151
2020-01-31	110.78	111.08	105.12	105.86	3557628
2020-02-03	106.16	108.42	105.93	107.56	1939940
2020-02-04	110.05	110.50	107.61	107.89	1961138
2020-02-05	109.60	111.35	108.72	111.32	1773863
2020-02-06	111.40	111.77	109.27	109.77	1802847
2020-02-07	108.26	108.51	104.86	105.15	2422368
2020-02-10	103.75	105.36	102.88	105.35	1867892
2020-02-11	106.45	110.05	106.45	108.59	1625721
2020-02-12	110.00	112.27	109.23	111.73	1584294
2020-02-13	110.15	111.36	108.62	109.17	1649398
2020-02-14	109.96	110.36	105.24	106.02	1661064
2020-02-18	103.69	104.86	102.51	103.23	2148373
2020-02-19	103.72	106.38	103.60	104.24	1717998
2020-02-20	103.93	104.00	99.52	101.56	2961457
2020-02-21	100.80	101.20	97.75	98.19	1841305
2020-02-24	93.57	97.48	93.31	96.34	2599047
2020-02-25	96.93	97.77	95.44	96.60	2817561
2020-02-26	96.83	98.54	95.81	96.13	1667776
2020-02-27	93.24	97.20	93.10	94.80	3170614
2020-02-28	91.81	100.89	91.18	100.58	4208967
2020-03-02	101.09	101.78	96.36	100.44	2626260
2020-03-03	103.00	104.93	97.26	98.30	3038576
2020-03-04	100.20	102.78	99.92	102.38	2502534
2020-03-05	99.96	100.75	96.57	97.30	2131715
2020-03-06	94.52	95.92	92.33	94.36	1800508
2020-03-09	87.69	91.93	87.04	89.95	2194087
2020-03-10	92.47	96.13	90.43	96.00	2773973
2020-03-11	93.95	95.88	88.66	89.27	2605118
2020-03-12	83.12	85.77	76.77	76.82	3090256
2020-03-13	82.40	85.66	77.37	83.80	2306536
2020-03-16	72.90	78.19	70.70	70.70	2588991
2020-03-17	72.38	80.78	70.83	79.88	2899399
2020-03-18	73.47	78.11	70.29	73.02	2306828
2020-03-19	72.26	75.59	70.00	73.85	1763024
2020-03-20	75.37	78.53	70.65	70.85	1744941
2020-03-23	71.24	72.93	67.54	69.36	1657977
2020-03-24	73.41	79.01	71.34	78.79	2202574
2020-03-25	79.03	82.37	75.92	77.74	1673878
2020-03-26	79.39	83.80	76.89	83.49	1408788
2020-03-27	80.46	83.94	78.82	80.69	1650323
2020-03-30	81.29	82.65	79.61	81.48	1267184
2020-03-31	81.50	85.06	80.13	80.63	2336006
2020-04-01	77.84	79.20	73.63	74.58	1693449
2020-04-02	73.98	76.97	73.33	76.66	1822019
2020-04-03	76.28	76.64	72.93	73.44	1530796
2020-04-06	77.05	82.97	75.41	82.61	3415647
2020-04-07	86.04	86.27	81.48	81.85	1750681
2020-04-08	82.59	88.09	81.57	87.02	1911927
2020-04-09	88.26	88.56	82.02	83.11	2357036
2020-04-13	82.88	85.26	81.67	84.73	1334140
2020-04-14	87.02	90.10	85.55	89.83	2415161
2020-04-15	87.48	87.63	83.91	84.56	1761447
2020-04-16	85.74	87.25	84.64	86.82	1634219
2020-04-17	89.15	89.46	84.97	86.27	1334796
2020-04-20	85.00	86.14	84.04	84.77	1684036
2020-04-21	84.66	84.66	80.80	81.18	1747385
2020-04-22	84.00	86.94	82.32	86.58	1565539
2020-04-23	86.58	87.52	85.53	85.95	957028
2020-04-24	86.61	89.97	85.63	89.89	1303527
2020-04-27	90.93	92.35	90.26	91.28	1691671
2020-04-28	92.69	95.44	92.34	93.14	1807619
2020-04-29	96.28	99.66	95.06	99.39	1474128
2020-04-30	98.18	99.50	96.64	98.03	2463007
2020-05-01	95.48	96.66	92.73	93.15	2200454
2020-05-04	93.00	94.40	91.75	94.14	1414055
2020-05-05	96.27	99.49	96.24	97.71	1886670
2020-05-06	99.19	101.61	97.51	98.30	2158726
2020-05-07	101.14	103.26	99.27	100.82	2844656
2020-05-08	107.92	108.78	101.03	103.00	2889598
2020-05-11	101.74	104.20	100.57	101.90	1950603
2020-05-12	102.75	105.38	100.65	100.67	1707579
2020-05-13	100.95	101.12	95.84	97.33	1973081
2020-05-14	95.84	98.86	93.62	98.81	1241188
2020-05-15	94.03	96.45	93.31	94.71	1676612
2020-05-18	97.71	99.56	96.74	99.04	1428812
2020-05-19	98.74	101.08	98.22	98.33	1239092
2020-05-20	100.10	103.40	99.77	103.33	1720933
2020-05-21	103.12	104.47	98.80	98.97	1607499
2020-05-22	99.75	101.59	98.07	101.54	1122519
2020-05-26	104.53	104.89	102.92	103.21	1428428
2020-05-27	103.83	105.85	101.27	105.68	1401741
2020-05-28	104.85	105.40	100.11	100.77	1334493
2020-05-29	101.50	105.34	101.15	104.74	1800737
2020-06-01	104.74	106.14	103.79	104.58	898459
2020-06-02	106.00	109.81	104.69	109.68	2131347
2020-06-03	110.75	115.20	110.70	112.99	2416037
2020-06-04	112.82	114.28	112.27	113.40	1525379
2020-06-05	116.45	118.16	114.93	115.67	1709917
2020-06-08	116.08	118.94	115.23	117.56	1381618
2020-06-09	115.86	116.43	113.73	115.53	1126443
2020-06-10	116.98	117.17	114.06	114.87	1131039
2020-06-11	110.71	112.41	106.94	107.39	1754141
2020-06-12	110.80	111.69	106.63	108.90	1094283
2020-06-15	106.56	110.20	105.61	109.72	1245516
2020-06-16	114.77	116.21	111.10	112.58	1727585
2020-06-17	113.75	114.54	112.39	112.64	1075168
2020-06-18	112.50	113.03	110.62	111.25	1017424
2020-06-19	113.00	113.88	110.56	111.80	1963607
2020-06-22	111.71	112.81	109.91	112.25	965758
2020-06-23	113.50	113.82	111.84	111.92	940669
2020-06-24	110.35	112.08	107.50	108.52	1089966
2020-06-25	108.63	109.13	106.52	108.97	799330
2020-06-26	109.04	109.38	106.69	107.37	1181101
2020-06-29	107.24	107.70	104.57	107.43	1215272
2020-06-30	107.92	111.03	107.18	110.53	1214035
2020-07-01	110.39	110.69	108.06	108.26	790809
2020-07-02	109.15	111.55	109.15	110.30	897845
2020-07-06	113.24	114.30	112.85	113.63	1160014
2020-07-07	113.80	115.49	112.83	113.02	723707
2020-07-08	113.89	114.21	111.30	113.03	883783
2020-07-09	113.00	113.59	110.47	113.11	1213753
2020-07-10	113.27	113.58	111.11	112.01	603596
2020-07-13	113.12	116.37	110.68	110.89	1460134
2020-07-14	110.45	112.87	107.69	112.62	932042
2020-07-15	113.30	113.55	111.05	112.84	716065
2020-07-16	111.93	112.50	110.28	111.68	1096830
2020-07-17	112.76	114.57	112.33	113.98	1015867
2020-07-20	114.31	116.85	113.09	116.39	932650
2020-07-21	117.56	118.38	115.81	116.74	1101170
2020-07-22	117.20	118.61	116.13	118.43	1127085
2020-07-23	118.86	121.54	117.69	118.15	2047723
2020-07-24	117.33	117.49	111.31	111.92	2527920
2020-07-27	113.91	115.87	113.00	115.15	1494886
2020-07-28	113.64	114.88	112.65	113.39	993117
2020-07-29	114.55	116.01	113.72	115.28	2677825
2020-07-30	121.11	129.92	121.11	128.67	5256812
2020-07-31	130.00	130.86	124.89	128.15	2097060
2020-08-03	129.02	134.40	129.02	133.33	2254164
2020-08-04	132.44	132.99	129.31	131.25	1304039
2020-08-05	131.30	133.63	130.50	133.62	1252535
2020-08-06	133.03	136.06	133.03	135.23	1235079
2020-08-07	135.40	135.75	128.39	130.97	1238453
2020-08-10	130.59	131.16	127.18	129.47	1176773
2020-08-11	129.46	130.54	127.16	127.62	1190626
2020-08-12	128.89	131.83	128.21	131.43	953777
2020-08-13	132.03	133.06	130.15	132.00	999454
2020-08-14	133.00	133.24	131.51	131.68	716977
2020-08-17	131.40	135.30	131.31	133.81	1781715
2020-08-18	134.59	135.15	131.17	132.61	996512
2020-08-19	132.32	134.41	132.13	132.46	791792
2020-08-20	130.63	132.34	130.51	130.72	833913
2020-08-21	131.00	131.05	129.45	130.67	948166
2020-08-24	132.15	132.78	130.81	131.94	736130
2020-08-25	132.59	133.13	130.44	131.97	1007272
2020-08-26	131.90	132.74	131.08	131.51	709725
2020-08-27	131.47	131.68	126.37	127.14	1389724
2020-08-28	127.99	129.52	127.17	129.30	689496
2020-08-31	128.64	129.39	127.41	128.27	875439
2020-09-01	129.07	131.79	128.28	131.48	891397
2020-09-02	132.67	135.89	131.25	134.67	1252210
2020-09-03	131.81	132.28	120.98	121.44	2367913
2020-09-04	120.50	122.64	114.61	118.89	2304260
2020-09-08	114.21	117.67	112.03	114.11	1709903
2020-09-09	123.96	125.78	121.15	122.71	3374434
2020-09-10	124.05	126.46	120.50	121.46	1842555
2020-09-11	123.59	124.41	120.73	122.96	1114226
2020-09-14	125.24	125.75	122.06	122.84	1098187
2020-09-15	125.77	130.56	125.11	129.99	1751397
2020-09-16	131.00	131.81	128.74	128.83	1125271
2020-09-17	125.20	131.19	125.16	130.30	1291410
2020-09-18	130.81	131.24	126.28	128.02	1609413
2020-09-21	126.69	128.62	124.37	127.55	1544993
2020-09-22	128.83	131.41	125.58	131.21	1149209
2020-09-23	130.26	130.90	125.40	125.77	964919
2020-09-24	125.26	128.39	124.36	124.99	1044854
2020-09-25	124.93	126.33	123.08	125.63	993839
2020-09-28	128.04	128.72	126.58	128.43	1156164
2020-09-29	128.24	132.62	128.14	130.77	1112292
2020-09-30	130.53	131.27	128.02	129.01	1349623
2020-10-01	132.08	135.21	131.37	135.09	1627362
2020-10-02	131.50	133.48	130.51	130.57	868047
2020-10-05	132.37	135.38	132.35	135.30	1012536
2020-10-06	135.41	135.63	130.49	131.08	1484135
2020-10-07	133.85	135.13	133.51	134.64	1168621
2020-10-08	136.10	137.34	134.30	135.41	1150000
2020-10-09	137.98	140.69	136.14	137.87	1296633
2020-10-12	139.40	140.00	136.77	137.76	966148
2020-10-13	138.00	138.85	134.26	135.17	1095051
2020-10-14	134.98	136.34	133.97	135.15	966203
2020-10-15	132.41	136.24	131.11	135.96	944789
2020-10-16	136.95	136.99	134.56	134.76	627699
2020-10-19	136.50	138.67	134.00	134.54	1019454
2020-10-20	135.62	136.35	134.36	135.65	742746
2020-10-21	135.80	137.65	135.20	135.26	799891
2020-10-22	135.42	136.40	132.76	135.00	599996
2020-10-23	135.13	136.25	134.20	135.70	729969
2020-10-26	135.49	138.18	132.78	134.45	1115625
2020-10-27	134.12	134.72	131.18	131.28	527152
2020-10-28	129.20	129.28	124.56	124.96	1041933
2020-10-29	125.39	130.87	125.02	129.71	846750
2020-10-30	127.16	128.43	125.50	127.36	882739
2020-11-02	129.89	130.50	126.52	127.94	814247
2020-11-03	129.45	130.77	127.99	128.46	1323796
2020-11-04	130.64	134.27	128.63	133.74	1793527
2020-11-05	139.00	152.37	138.00	146.69	2966490
2020-11-06	147.32	148.00	143.02	147.27	1413436
2020-11-09	154.43	154.43	147.62	149.48	1809253
2020-11-10	146.40	148.32	140.68	140.93	1703635
2020-11-11	143.58	148.76	143.00	148.25	1188809
2020-11-12	148.60	149.93	145.43	146.67	746409
2020-11-13	147.68	150.59	146.66	147.63	657191
2020-11-16	147.84	150.90	147.77	150.38	786921
2020-11-17	150.29	151.21	147.38	148.44	769842
2020-11-18	147.33	149.33	144.28	144.37	1020621
2020-11-19	143.64	147.05	141.80	146.86	956680
2020-11-20	147.89	150.00	146.41	147.39	957835
2020-11-23	149.53	149.75	145.41	149.20	1256310
2020-11-24	150.46	152.60	146.87	151.75	1155649
2020-11-25	150.70	151.63	146.38	148.24	1415775
2020-11-27	150.22	151.06	148.86	150.11	756265
2020-11-30	152.15	157.00	151.52	156.68	2227067
2020-12-01	158.80	161.38	156.78	159.78	1514977
2020-12-02	159.59	161.13	158.14	159.55	689962
2020-12-03	160.67	162.00	158.85	159.13	707925
2020-12-04	160.00	165.53	159.54	165.35	1322392
2020-12-07	166.47	167.20	163.86	166.94	829172
2020-12-08	168.87	170.90	167.31	169.96	1093684
2020-12-09	167.70	168.98	159.52	160.38	1551573
2020-12-10	159.46	160.33	157.52	158.33	1259748
2020-12-11	156.77	156.84	151.44	152.64	2165376
2020-12-14	153.49	155.39	152.35	154.51	1278142
2020-12-15	159.45	162.50	158.02	158.48	1240104
2020-12-16	157.88	159.49	155.79	159.00	937730
2020-12-17	160.39	160.81	157.41	159.60	1593820
2020-12-18	159.77	163.59	158.03	162.66	2216008
2020-12-21	159.83	161.83	158.00	161.11	1607749
2020-12-22	163.00	164.78	162.10	163.26	1094069
2020-12-23	166.17	169.11	165.03	165.10	1571968
2020-12-24	166.04	167.53	165.13	167.11	462295
2020-12-28	170.03	170.50	166.01	166.44	958139
2020-12-29	166.98	167.43	162.59	163.77	936178
2020-12-30	164.55	167.43	164.55	167.37	670107
2020-12-31	168.87	168.87	165.62	166.27	834230
2021-01-04	167.30	170.53	162.11	164.59	1249705
2021-01-05	164.40	169.39	163.10	169.25	1150093
2021-01-06	166.77	174.27	166.11	172.00	1273242
2021-01-07	174.70	179.17	174.65	178.57	1064694
2021-01-08	180.78	182.00	177.48	179.40	791653
2021-01-11	178.42	184.47	177.76	182.76	1029504
2021-01-12	183.84	186.14	181.65	182.32	817397
2021-01-13	182.11	182.69	178.20	180.07	887948
2021-01-14	180.92	185.43	180.55	183.94	844576
2021-01-15	184.33	184.35	176.34	177.29	1457737
2021-01-19	179.56	186.15	179.56	185.67	884017
2021-01-20	188.48	191.83	185.64	186.03	738445
2021-01-21	188.42	188.86	181.88	184.12	1019269
2021-01-22	182.77	184.14	180.22	180.66	787641
2021-01-25	183.29	184.05	179.05	180.92	841455
2021-01-26	180.33	181.35	174.78	174.94	1021455
2021-01-27	172.00	172.00	163.02	165.64	1583976
2021-01-28	168.40	172.33	166.90	169.80	1563233
2021-01-29	182.02	182.43	170.74	170.88	2833138
2021-02-01	174.36	184.08	174.23	183.30	2154080
2021-02-02	185.20	186.24	176.07	179.33	2093561
2021-02-03	182.05	182.55	174.34	175.95	3003164
2021-02-04	166.00	170.67	163.25	167.69	5452098
2021-02-05	168.50	168.50	165.56	167.14	2090869
2021-02-08	169.16	171.23	167.25	170.76	1657041
2021-02-09	169.90	172.20	168.41	168.85	1422345
2021-02-10	169.44	170.50	164.88	168.17	2084247
2021-02-11	169.90	174.69	168.81	174.65	1669261
2021-02-12	173.10	176.21	171.38	176.00	1422857
2021-02-16	178.19	180.74	176.63	177.03	1403348
2021-02-17	175.85	176.48	170.94	174.61	1110858
2021-02-18	172.36	173.66	170.43	171.13	1102209
2021-02-19	174.48	180.23	173.58	179.39	1783314
2021-02-22	176.71	179.80	171.36	172.28	1387233
2021-02-23	169.00	173.50	164.27	172.22	1853722
2021-02-24	170.34	179.31	170.11	179.15	1121229
2021-02-25	175.82	177.35	167.69	168.95	1742128
2021-02-26	170.93	176.39	168.50	174.73	1419495
2021-03-01	177.96	182.48	174.96	182.31	1414077
2021-03-02	182.35	182.75	177.33	177.45	1387510
2021-03-03	176.62	178.73	171.49	171.66	1114249
2021-03-04	171.42	173.26	161.56	165.34	1825708
2021-03-05	168.43	171.85	160.06	171.42	1612059
2021-03-08	171.20	172.81	162.61	162.90	1278597
2021-03-09	166.23	172.65	165.53	170.90	1597454
2021-03-10	170.85	172.64	165.21	165.37	1394928
2021-03-11	173.44	177.16	172.26	174.95	1633705
2021-03-12	171.50	173.10	169.13	172.59	802678
2021-03-15	173.47	178.39	171.50	178.29	1038549
2021-03-16	180.99	185.86	178.56	180.54	1354187
2021-03-17	177.42	185.70	176.50	184.54	1100860
2021-03-18	180.50	182.12	175.94	176.08	1040583
2021-03-19	176.48	180.40	173.65	179.85	1450049
2021-03-22	182.58	185.29	179.85	183.28	897545
2021-03-23	183.70	184.35	175.09	176.37	1023484
2021-03-24	179.52	179.52	171.63	171.79	889846
2021-03-25	169.87	173.16	166.75	172.26	796654
2021-03-26	171.59	182.71	170.69	182.50	1008765
2021-03-29	180.75	181.22	176.77	178.89	738275
2021-03-30	177.63	178.94	175.77	177.63	761411
2021-03-31	179.88	185.50	179.36	182.70	1109209
2021-04-01	185.49	194.28	185.49	192.90	1991089
2021-04-05	198.24	199.94	194.47	198.32	1361897
2021-04-06	197.32	198.41	192.51	194.98	1155868
2021-04-07	194.51	195.83	192.63	193.69	854540
2021-04-08	196.22	197.02	192.61	193.52	1101318
2021-04-09	192.30	192.30	188.30	191.86	934718
2021-04-12	191.51	192.76	189.08	192.56	571587
2021-04-13	194.40	195.19	189.21	192.42	821263
2021-04-14	190.79	194.69	189.06	189.85	802496
2021-04-15	192.40	193.59	190.57	192.84	724680
2021-04-16	192.98	195.79	191.71	192.27	1255319
2021-04-19	190.62	193.16	186.47	188.44	673463
2021-04-20	187.04	188.55	183.14	183.95	838989
2021-04-21	183.20	189.30	180.73	189.21	1166108
2021-04-22	190.81	191.70	185.86	187.05	896242
2021-04-23	189.40	195.20	189.06	193.92	872898
2021-04-26	194.44	199.88	193.50	198.97	759965
2021-04-27	200.36	201.50	197.06	198.38	617296
2021-04-28	197.74	198.77	195.31	197.05	697035
2021-04-29	200.76	201.68	195.01	199.54	866525
2021-04-30	194.00	194.29	187.32	188.17	1355832
2021-05-03	190.06	190.06	183.04	184.54	1167106
2021-05-04	182.97	183.72	177.29	182.41	1374510
2021-05-05	183.28	186.90	180.12	182.56	1527047
2021-05-06	183.50	188.32	180.19	184.69	1923422
2021-05-07	186.47	186.69	181.91	184.18	1620298
2021-05-10	179.74	180.39	166.73	171.47	4378758
2021-05-11	164.69	172.18	164.10	172.01	2332048
2021-05-12	168.93	170.90	164.62	165.35	1547983
2021-05-13	167.30	170.30	165.15	166.85	1286760
2021-05-14	169.15	172.89	167.28	171.01	1298756
2021-05-17	168.78	171.42	167.45	171.08	1253720
2021-05-18	172.75	173.28	170.00	170.07	737639
2021-05-19	165.75	174.43	165.19	174.15	1001859
2021-05-20	174.64	178.75	174.57	177.72	1030665
2021-05-21	178.93	179.87	175.39	176.56	1050454
2021-05-24	176.94	180.35	176.56	178.63	826492
2021-05-25	180.74	182.85	179.46	180.62	1038803
2021-05-26	180.19	182.97	177.74	179.47	1133830
2021-05-27	178.16	185.35	176.56	185.14	2071165
2021-05-28	185.28	185.50	182.35	182.72	965292
2021-06-01	185.45	187.38	181.69	182.98	825801
2021-06-02	182.92	185.58	182.12	185.31	757574
2021-06-03	182.09	183.65	180.58	180.97	1159540
2021-06-04	182.67	186.31	182.42	184.76	1061155
2021-06-07	183.25	184.21	182.34	183.86	798962
2021-06-08	185.55	187.06	182.00	184.27	957445
2021-06-09	184.72	185.18	181.49	181.55	737409
2021-06-10	182.39	184.08	180.80	182.91	589465
2021-06-11	183.25	183.75	182.25	183.31	525321
2021-06-14	183.91	185.85	182.32	184.94	636620
2021-06-15	184.00	186.26	181.58	181.91	651936
2021-06-16	182.32	184.09	180.02	181.71	997803
2021-06-17	181.12	183.50	178.96	181.33	785129
2021-06-18	179.45	180.17	173.16	174.19	2088671
2021-06-21	174.43	178.98	174.21	176.24	781608
2021-06-22	175.80	178.13	174.96	176.26	929114
2021-06-23	177.00	179.41	176.63	177.88	669801
2021-06-24	179.58	184.37	179.58	182.89	896108
2021-06-25	184.47	186.59	182.81	183.35	1055879
2021-06-28	184.75	189.31	184.19	187.33	862229
2021-06-29	188.96	198.95	187.92	195.66	2062958
2021-06-30	195.58	196.00	193.33	195.65	902307
2021-07-01	196.39	196.39	192.29	193.18	887654
2021-07-02	195.00	197.32	193.34	195.67	724122
2021-07-06	195.81	197.07	192.44	194.30	911318
2021-07-07	196.00	196.00	188.79	192.00	848952
2021-07-08	187.03	191.45	185.33	189.44	838031
2021-07-09	190.00	193.34	187.85	192.94	814474
2021-07-12	193.23	194.20	191.69	193.62	871092
2021-07-13	193.53	193.65	190.73	192.79	678665
2021-07-14	197.14	199.56	192.18	192.42	895938
2021-07-15	193.21	193.47	189.17	190.95	598163
2021-07-16	191.26	193.14	187.50	187.68	952404
2021-07-19	185.00	187.22	182.50	187.13	734063
2021-07-20	187.07	191.09	185.63	189.70	631235
2021-07-21	190.00	194.12	190.00	194.07	742203
2021-07-22	193.23	193.35	190.15	191.41	619436
2021-07-23	192.43	193.62	190.41	193.09	354722
2021-07-26	192.78	193.73	190.92	192.00	628427
2021-07-27	191.33	191.33	183.20	187.15	966886
2021-07-28	188.18	191.30	187.27	190.34	683306
2021-07-29	190.92	195.20	190.50	194.04	714824
2021-07-30	189.51	191.05	186.74	189.59	1184923
2021-08-02	191.30	195.31	191.01	192.36	964653
2021-08-03	193.00	195.32	189.31	195.18	681070
2021-08-04	195.44	197.24	193.33	193.88	1320567
2021-08-05	197.50	201.46	193.36	194.76	1465368
2021-08-06	194.45	198.00	194.03	195.02	702095
2021-08-09	194.33	194.95	191.05	193.62	664041
2021-08-10	193.60	194.43	190.33	190.81	661936
2021-08-11	191.20	192.00	187.30	189.73	866046
2021-08-12	189.62	189.62	186.33	188.13	655044
2021-08-13	188.00	188.73	186.71	188.36	490660
2021-08-16	186.72	188.25	185.62	187.57	550862
2021-08-17	185.76	186.12	181.64	183.46	806332
2021-08-18	181.80	183.40	179.54	179.82	696279
2021-08-19	178.30	181.97	177.60	180.13	954060
2021-08-20	180.39	182.69	180.11	181.56	607032
2021-08-23	182.97	184.71	180.81	184.23	775791
2021-08-24	185.97	186.12	183.50	184.80	655147
2021-08-25	185.25	187.07	184.70	185.62	520279
2021-08-26	185.62	186.85	184.50	185.87	503550
2021-08-27	186.28	191.41	185.93	190.73	736200
2021-08-30	191.72	192.92	190.01	190.83	638836
2021-08-31	190.00	190.20	187.25	188.03	843033
2021-09-01	190.06	190.06	185.95	186.06	758836
2021-09-02	186.72	187.69	185.14	185.90	697084
2021-09-03	185.90	188.03	185.28	185.36	947669
2021-09-07	185.16	185.80	181.59	182.68	942920
2021-09-08	182.05	182.05	176.29	178.76	1247146
2021-09-09	178.77	181.09	178.37	178.96	660366
2021-09-10	180.30	182.06	179.08	179.30	983882
2021-09-13	179.88	182.42	178.77	182.37	950304
2021-09-14	183.47	183.55	179.73	182.13	751307
2021-09-15	182.26	182.37	179.34	179.91	881527
2021-09-16	178.63	181.33	177.57	180.31	696602
2021-09-17	178.07	178.80	172.52	175.30	1891000
2021-09-20	171.42	171.80	167.89	170.08	1370548
2021-09-21	171.03	172.57	168.60	171.17	1000714
2021-09-22	172.41	174.00	171.96	173.33	823269
2021-09-23	174.21	175.89	173.63	174.12	676014
2021-09-24	173.14	176.37	172.65	174.05	637604
2021-09-27	172.92	176.92	172.06	175.68	963968
2021-09-28	173.28	176.00	171.28	171.42	1216828
2021-09-29	172.00	173.44	169.81	169.91	948976
2021-09-30	170.55	172.25	167.06	167.19	1059325
2021-10-01	168.54	170.32	165.26	169.26	1519428
2021-10-04	168.51	168.97	163.26	163.99	1264873
2021-10-05	165.11	167.22	163.83	166.06	1004753
2021-10-06	164.52	166.25	163.32	164.84	946938
2021-10-07	166.70	169.49	164.76	165.33	1439085
2021-10-08	166.57	166.99	165.15	165.83	643645
2021-10-11	165.15	167.03	163.60	163.68	500161
2021-10-12	165.20	165.43	159.63	160.26	1075440
2021-10-13	159.37	160.93	158.74	160.05	1360893
2021-10-14	162.50	164.84	162.16	164.61	908053
2021-10-15	166.10	167.49	165.40	165.87	574952
2021-10-18	164.67	165.62	163.54	165.30	730095
2021-10-19	165.83	169.80	165.71	168.76	999113
2021-10-20	166.05	170.14	165.91	169.51	1051726
2021-10-21	169.30	170.31	168.40	170.26	521640
2021-10-22	169.56	171.55	167.98	168.01	818788
2021-10-25	169.01	169.25	166.92	167.32	645371
2021-10-26	168.67	169.59	165.10	165.28	887910
2021-10-27	165.03	167.53	164.70	165.27	731211
2021-10-28	166.40	168.99	166.24	168.93	718524
2021-10-29	167.12	170.35	166.35	168.23	997838
2021-11-01	168.49	172.17	167.47	172.07	1134380
2021-11-02	172.00	173.31	170.36	172.09	1096647
2021-11-03	172.00	178.50	170.42	178.12	1844383
2021-11-04	159.75	159.90	152.25	154.46	6324495
2021-11-05	154.01	156.39	153.01	156.07	3033687
2021-11-08	156.75	161.94	156.73	159.30	2175341
2021-11-09	161.43	161.43	156.13	157.64	1501901
2021-11-10	156.60	158.01	153.35	154.28	1301344
2021-11-11	155.98	158.44	154.26	157.68	1134963
2021-11-12	158.29	161.76	157.68	160.50	1267459
2021-11-15	160.85	161.16	158.24	158.91	1254230
2021-11-16	158.76	160.07	156.30	159.31	1156630
2021-11-17	158.95	160.29	157.10	157.94	1453321
2021-11-18	159.13	159.29	155.00	156.34	1321050
2021-11-19	156.04	158.18	154.61	155.19	1075870
2021-11-22	155.98	156.58	151.14	151.25	1179804
2021-11-23	150.83	152.72	147.75	152.59	1509139
2021-11-24	151.27	152.70	147.45	152.62	1212293
2021-11-26	149.65	151.77	146.77	148.11	811810
2021-11-29	149.14	151.21	146.91	150.84	1134502
2021-11-30	149.77	150.60	145.39	146.23	2415521
2021-12-01	148.50	151.94	145.96	146.10	1447982
2021-12-02	143.62	150.36	142.17	149.18	1634457
2021-12-03	150.27	152.07	147.82	149.91	1564550
2021-12-06	150.65	153.80	147.80	152.73	1558876
2021-12-07	154.16	163.95	154.16	161.51	2157053
2021-12-08	160.57	162.57	158.00	161.37	1442632
2021-12-09	160.61	161.64	158.85	159.56	1012011
2021-12-10	161.46	163.79	156.44	159.23	1442626
2021-12-13	159.39	160.63	154.57	154.99	1361634
2021-12-14	153.66	155.46	152.20	152.47	1253476
2021-12-15	152.30	153.10	145.49	152.88	2050094
2021-12-16	153.60	153.78	143.89	147.70	2292792
2021-12-17	146.11	148.86	144.69	147.68	2705724
2021-12-20	146.00	146.66	144.15	146.16	864405
2021-12-21	148.50	150.55	147.93	150.49	1128485
2021-12-22	150.56	152.43	149.85	151.41	563789
2021-12-23	152.00	153.51	151.11	152.07	662380
2021-12-27	152.84	155.50	151.70	155.42	1015946
2021-12-28	155.51	157.42	153.63	156.44	1066070
2021-12-29	156.20	157.89	155.90	156.91	643798
2021-12-30	157.09	158.95	155.74	156.06	624310
2021-12-31	156.03	157.51	155.31	156.39	821270
2022-01-03	156.87	160.06	156.50	159.43	1099965
2022-01-04	160.37	163.12	156.79	160.45	1165129
2022-01-05	159.89	161.84	157.13	157.24	1419065
2022-01-06	158.42	161.28	157.43	158.36	990530
2022-01-07	158.96	159.63	154.50	154.69	927829
2022-01-10	153.77	154.10	148.45	151.56	1364728
2022-01-11	149.89	152.52	147.00	151.72	1556604
2022-01-12	153.25	154.61	151.15	152.84	758998
2022-01-13	151.95	153.75	146.36	146.75	1886806
2022-01-14	145.43	148.86	145.14	148.73	1093832
2022-01-18	146.00	148.77	143.80	146.99	1373364
2022-01-19	148.00	148.40	141.66	141.69	1148609
2022-01-20	142.65	143.43	137.07	137.15	1262660
2022-01-21	136.88	139.86	134.08	134.31	1389364
2022-01-24	130.56	137.73	129.47	137.65	1790762
2022-01-25	132.95	136.65	132.55	133.45	1858180
2022-01-26	136.18	139.98	131.55	133.64	1401610
2022-01-27	134.70	135.05	126.95	127.72	1376420
2022-01-28	128.48	129.50	123.92	129.46	1414271
2022-01-31	129.76	137.39	129.01	137.28	1527184
2022-02-01	137.83	139.18	135.31	138.99	1551914
2022-02-02	139.59	144.31	137.49	143.55	2812253
2022-02-03	133.67	139.70	128.47	128.72	3537391
2022-02-04	127.50	132.12	125.63	131.45	2030755
2022-02-07	131.86	133.20	128.20	128.50	2036352
2022-02-08	128.50	132.25	128.13	131.56	1249729
2022-02-09	133.27	138.07	131.68	136.72	1556244
2022-02-10	133.52	138.98	132.63	133.74	1878814
2022-02-11	133.97	134.76	126.35	127.24	2203691
2022-02-14	127.65	131.79	127.19	129.31	1318375
2022-02-15	131.78	135.58	131.60	135.08	1560843
2022-02-16	133.86	137.24	132.51	136.80	1195661
2022-02-17	134.62	136.46	133.03	133.04	1144287
2022-02-18	133.04	134.85	131.53	133.20	1363980
2022-02-22	132.51	134.75	128.33	130.98	1515618
2022-02-23	132.86	135.62	130.05	130.15	1392114
2022-02-24	125.35	137.00	125.00	136.90	2006420
2022-02-25	136.38	138.85	135.13	137.76	1166083
2022-02-28	136.09	139.35	134.20	136.78	1498824
2022-03-01	136.67	137.45	131.40	132.61	1065720
2022-03-02	133.15	138.34	133.05	137.12	1106648
2022-03-03	134.99	136.91	131.34	131.75	1442289
2022-03-04	130.57	131.90	127.24	129.63	1039566
2022-03-07	130.05	130.88	123.50	123.68	1459041
2022-03-08	124.05	133.51	122.88	129.14	1920736
2022-03-09	132.43	133.07	128.75	129.36	1105554
2022-03-10	127.07	128.43	123.34	125.50	1030290
2022-03-11	127.69	128.45	123.52	123.63	946908
2022-03-14	123.47	123.70	117.03	118.61	1747645
2022-03-15	118.96	122.03	117.66	121.46	1444165
2022-03-16	123.53	127.35	121.80	127.17	1167537
2022-03-17	125.83	128.88	124.79	128.81	789734
2022-03-18	127.51	130.92	126.69	130.87	1714830
2022-03-21	130.65	131.41	126.78	128.93	1110461
2022-03-22	128.20	131.40	128.06	130.03	1193304
2022-03-23	128.45	129.40	125.52	125.66	967730
2022-03-24	127.35	131.00	126.30	130.70	1148122
2022-03-25	131.36	131.86	128.99	130.88	944456
2022-03-28	126.37	129.00	124.40	128.86	1640871
2022-03-29	131.00	132.73	128.70	131.89	1074675
2022-03-30	130.52	132.01	126.95	127.43	1198258
2022-03-31	127.53	128.37	124.05	124.10	1092256
2022-04-01	123.87	125.04	118.49	121.51	1644277
2022-04-04	122.53	125.38	122.01	123.49	970198
2022-04-05	121.73	122.26	116.66	117.94	1695535
2022-04-06	115.68	117.06	114.15	115.08	1295846
2022-04-07	114.62	116.90	111.74	114.31	1239100
2022-04-08	113.98	116.08	112.56	114.43	1113850
2022-04-11	113.40	118.64	113.20	114.88	1827039
2022-04-12	117.59	118.94	113.77	114.10	1079135
2022-04-13	114.18	117.22	113.85	116.11	1052519
2022-04-14	116.78	116.78	113.33	113.38	841130
2022-04-18	112.12	115.88	112.12	115.56	916892
2022-04-19	115.43	117.66	115.16	117.34	740127
2022-04-20	118.73	119.47	115.63	115.77	628139
2022-04-21	117.89	119.30	113.05	113.59	1092547
2022-04-22	112.81	114.57	111.46	111.69	1018940
2022-04-25	110.99	114.67	109.84	114.61	900559
2022-04-26	112.82	113.10	109.24	109.34	1195734
2022-04-27	108.58	112.72	108.31	110.27	755326
2022-04-28	112.93	118.22	111.34	117.08	1506115
2022-04-29	115.77	118.46	113.66	113.78	1376461
2022-05-02	114.43	119.61	114.05	119.56	1281661
2022-05-03	118.63	121.27	117.95	120.07	1305653
2022-05-04	119.34	119.82	113.00	119.34	2847033
2022-05-05	113.25	113.93	106.91	108.84	3025706
2022-05-06	107.40	109.08	104.37	107.12	1666445
2022-05-09	105.17	107.84	102.44	102.76	1985035
2022-05-10	106.11	106.98	102.24	105.25	1435825
2022-05-11	104.25	106.83	100.66	100.88	1499688
2022-05-12	99.83	102.57	98.23	101.16	1535486
2022-05-13	102.92	106.04	102.50	104.81	1333832
2022-05-16	104.45	104.66	102.18	102.52	1411220
2022-05-17	104.33	108.65	104.33	108.12	1542938
2022-05-18	106.70	108.64	104.40	104.64	1676937
2022-05-19	104.01	108.15	103.66	104.83	1397972
2022-05-20	107.33	108.81	104.06	108.61	2228957
2022-05-23	107.93	109.93	105.27	105.93	1727141
2022-05-24	104.42	104.79	101.02	102.16	1488635
2022-05-25	101.50	105.06	101.22	104.38	1381873
2022-05-26	103.74	109.02	103.34	108.48	1531297
2022-05-27	109.88	112.31	109.66	112.19	1186961
2022-05-31	111.92	112.87	109.62	111.75	2021000
2022-06-01	112.12	113.17	107.59	109.59	1605985
2022-06-02	109.18	113.36	108.73	113.36	1174971
2022-06-03	111.16	111.16	108.64	109.06	1117014
2022-06-06	111.44	112.51	109.26	109.83	1109836
2022-06-07	108.86	112.22	108.20	111.54	1036548
2022-06-08	111.28	111.87	108.51	109.38	1106755
2022-06-09	108.12	109.41	104.97	105.13	963302
2022-06-10	102.93	104.13	100.85	101.25	1351020
2022-06-13	98.13	99.85	93.69	94.01	1801020
2022-06-14	94.89	97.04	94.12	96.66	1894812
2022-06-15	97.38	100.54	96.69	98.52	1410900
2022-06-16	95.26	95.38	91.91	93.12	2412628
2022-06-17	94.76	96.48	93.31	95.13	2194624
2022-06-21	96.61	98.10	95.72	96.26	1775171
2022-06-22	94.90	96.62	94.55	95.25	857327
2022-06-23	96.06	96.06	93.10	94.98	1145045
2022-06-24	96.69	98.84	96.13	97.87	1305576
2022-06-27	99.29	102.05	98.30	99.80	1728618
2022-06-28	100.02	101.86	98.11	98.55	1337452
2022-06-29	94.58	97.11	94.11	95.81	1474909
2022-06-30	94.67	96.49	92.87	94.32	1512810
2022-07-01	93.25	94.06	90.18	92.47	1251776
2022-07-05	91.09	96.31	90.16	96.24	1676428
2022-07-06	96.93	99.15	96.23	97.94	1170194
2022-07-07	99.85	101.40	99.72	100.49	1297781
2022-07-08	99.69	100.84	98.38	99.41	842163
2022-07-11	96.25	98.86	95.35	96.75	1401132
2022-07-12	97.49	99.65	97.16	97.95	868329
2022-07-13	95.61	98.41	95.49	97.46	1242402
2022-07-14	97.39	98.65	94.92	98.39	1515176
2022-07-15	99.28	100.22	97.71	100.18	1301472
2022-07-18	101.37	101.49	97.47	97.90	1192693
2022-07-19	99.51	102.66	98.90	102.42	1200320
2022-07-20	102.18	105.76	101.45	105.57	1539236
2022-07-21	105.89	107.21	104.83	107.01	1002816
2022-07-22	106.41	106.55	102.84	104.34	955481
2022-07-25	103.94	104.15	102.30	103.83	648331
2022-07-26	101.51	102.54	99.70	99.79	1269821
2022-07-27	101.87	104.70	101.34	104.10	1430585
2022-07-28	104.17	104.30	100.80	103.84	1436148
2022-07-29	104.27	104.47	102.50	104.07	1357598
2022-08-01	102.84	104.94	101.58	102.84	1516284
2022-08-02	102.32	104.07	101.55	102.97	927876
2022-08-03	103.69	107.34	103.26	106.87	1836790
2022-08-04	99.60	109.00	96.80	108.61	3391704
2022-08-05	106.82	110.54	105.01	106.09	1845855
2022-08-08	105.66	107.36	104.59	106.43	1290744
2022-08-09	104.32	105.23	100.03	102.23	2112780
2022-08-10	105.39	109.25	104.45	109.01	1734242
2022-08-11	110.00	112.33	108.16	108.72	1379571
2022-08-12	109.80	111.57	109.31	111.07	866932
2022-08-15	110.18	111.44	108.17	108.92	673815
2022-08-16	108.61	109.06	107.05	107.91	738543
2022-08-17	106.09	106.86	103.83	105.42	1006019
2022-08-18	105.21	108.16	104.55	107.05	872297
2022-08-19	106.00	106.86	103.35	103.70	967408
2022-08-22	101.70	101.98	98.98	99.45	972508
2022-08-23	99.61	101.37	98.55	98.72	770665
2022-08-24	98.54	98.80	97.39	98.06	679490
2022-08-25	98.08	102.02	98.08	101.96	857302
2022-08-26	102.38	102.80	95.67	95.70	1187912
2022-08-29	95.00	96.20	93.60	93.80	776150
2022-08-30	95.00	95.08	91.19	91.75	1236315
2022-08-31	92.03	92.14	89.07	89.78	1533454
2022-09-01	88.09	90.20	87.05	90.08	1554223
2022-09-02	92.00	92.56	89.53	90.14	1227440
2022-09-06	89.91	90.44	87.88	88.80	1003673
2022-09-07	89.16	90.69	88.46	90.06	988220
2022-09-08	90.19	91.54	88.68	91.12	1008040
2022-09-09	92.25	93.94	92.13	93.53	882784
2022-09-12	94.10	94.98	92.61	93.41	911238
2022-09-13	90.14	90.40	85.91	86.22	2243353
2022-09-14	86.51	87.05	84.88	85.94	1641938
2022-09-15	85.42	87.20	84.17	85.43	1671724
2022-09-16	84.90	86.80	83.90	85.93	2982172
2022-09-19	85.01	87.73	84.84	87.19	1147125
2022-09-20	86.29	86.83	84.61	85.82	1132062
2022-09-21	86.12	88.42	84.43	84.47	1055958
2022-09-22	84.12	84.24	81.15	81.97	1413826
2022-09-23	81.37	82.37	80.47	82.32	1906374
2022-09-26	81.82	83.72	81.03	81.54	1358073
2022-09-27	83.02	83.85	81.15	82.26	939359
2022-09-28	81.69	83.43	81.49	82.67	1209855
2022-09-29	81.32	82.63	80.39	81.79	1955655
2022-09-30	80.80	82.76	79.36	79.41	1875961
2022-10-03	80.41	82.98	79.49	82.32	1441944
2022-10-04	84.41	86.26	84.30	86.07	1552921
2022-10-05	84.81	88.03	84.50	87.35	1113216
2022-10-06	87.23	88.08	85.24	85.46	1245076
2022-10-07	83.30	83.81	81.06	81.51	1757263
2022-10-10	81.55	82.32	79.49	81.96	1642915
2022-10-11	79.64	80.52	77.90	78.62	1526977
2022-10-12	78.41	79.19	77.47	78.34	1198155
2022-10-13	75.95	84.19	75.38	81.92	1796636
2022-10-14	82.34	82.66	79.15	79.64	1341860
2022-10-17	81.76	82.57	80.03	80.97	1156871
2022-10-18	83.23	84.34	79.72	81.29	941444
2022-10-19	80.70	82.14	80.39	81.78	856610
2022-10-20	82.16	84.21	81.65	82.12	875453
2022-10-21	82.03	85.64	81.28	85.49	1036688
2022-10-24	83.82	86.67	83.72	86.01	1010256
2022-10-25	86.35	87.73	85.76	86.04	1339806
2022-10-26	84.79	87.23	84.31	85.42	999116
2022-10-27	86.18	87.01	84.62	84.99	1182403
2022-10-28	85.35	88.70	85.16	88.46	1200553
2022-10-31	87.90	88.01	85.52	86.08	1081786
2022-11-01	87.80	87.91	85.43	86.51	953442
2022-11-02	86.57	89.81	84.48	84.48	2296455
2022-11-03	80.00	84.87	79.75	82.67	2505254
2022-11-04	85.34	87.37	84.33	86.85	1968223
2022-11-07	87.56	88.54	85.96	88.11	1387008
2022-11-08	88.87	89.77	86.79	88.14	1603805
2022-11-09	86.88	87.06	84.78	84.90	1221830
2022-11-10	89.40	94.91	89.40	94.68	1953328
2022-11-11	94.05	97.39	93.16	96.78	1167516
2022-11-14	95.77	96.74	94.34	94.41	901009
2022-11-15	98.33	100.05	96.91	98.75	1275417
2022-11-16	97.51	97.51	92.13	92.83	2184585
2022-11-17	91.16	97.75	91.16	97.70	1697479
2022-11-18	98.98	99.59	97.45	98.92	1393588
2022-11-21	97.41	98.31	94.80	94.83	1072458
2022-11-22	95.60	96.97	94.12	96.93	913577
2022-11-23	96.82	98.88	96.56	97.58	604202
2022-11-25	97.30	97.70	95.93	95.94	371005
2022-11-28	94.70	96.26	93.74	94.21	936766
2022-11-29	95.49	95.94	93.63	93.98	927095
2022-11-30	94.50	99.30	93.18	99.25	1941389
2022-12-01	100.00	100.17	97.11	97.25	1267153
2022-12-02	95.08	97.28	94.72	97.19	690082
2022-12-05	96.48	98.72	96.30	97.56	878774
2022-12-06	97.56	97.68	94.78	95.70	1024051
2022-12-07	94.21	96.24	93.83	95.42	702279
2022-12-08	96.16	99.18	95.52	98.78	1001438
2022-12-09	97.70	99.24	97.09	97.60	1032009
2022-12-12	97.60	99.22	96.94	99.20	677391
2022-12-13	103.20	104.44	101.48	102.20	1666643
2022-12-14	101.23	102.97	99.58	100.94	1093588
2022-12-15	99.09	99.45	96.46	96.85	1413966
2022-12-16	96.16	96.68	93.31	94.59	3711935
2022-12-19	94.89	95.01	91.83	93.02	1052023
2022-12-20	91.45	93.02	90.69	90.83	1386116
2022-12-21	91.50	93.67	91.42	93.17	1155154
2022-12-22	91.15	91.35	88.21	91.07	1526913
2022-12-23	90.46	91.32	88.98	90.50	667652
2022-12-27	89.83	90.14	88.62	89.53	943964
2022-12-28	88.62	89.50	86.99	87.79	1237511
2022-12-29	88.99	91.24	88.63	90.31	977840
2022-12-30	88.70	90.72	87.88	90.64	858992
2023-01-03	92.59	92.65	89.03	89.14	1451539
2023-01-04	90.82	91.54	89.66	91.00	1168833
2023-01-05	90.20	91.86	89.56	90.29	1206814
2023-01-06	90.80	93.94	90.18	93.35	1162253
2023-01-09	95.00	97.24	94.70	95.21	1361350
2023-01-10	94.65	96.56	93.76	96.18	964745
2023-01-11	96.20	99.10	95.06	99.05	899619
2023-01-12	99.69	100.52	97.94	99.66	952237
2023-01-13	98.48	100.46	98.13	100.40	747954
2023-01-17	100.20	102.89	100.06	101.27	1526370
2023-01-18	102.28	104.72	100.93	100.97	1208586
2023-01-19	100.03	100.31	98.28	98.79	1297743
2023-01-20	100.16	102.48	98.66	102.39	1036894
2023-01-23	103.83	109.69	103.49	109.43	1844396
2023-01-24	108.24	110.37	107.53	108.11	1182950
2023-01-25	106.18	110.38	106.11	110.11	1177183
2023-01-26	111.41	112.76	110.61	112.53	1276065
2023-01-27	111.30	112.98	111.00	111.61	725192
2023-01-30	109.89	110.75	107.59	107.69	1485572
2023-01-31	106.73	108.72	106.63	108.66	1412220
2023-02-01	109.26	114.59	108.95	113.53	3167232
2023-02-02	110.41	110.41	102.60	106.97	3849308
2023-02-03	105.29	109.54	104.69	106.88	2582153
2023-02-06	105.26	106.31	102.01	102.24	1593961
2023-02-07	102.55	109.68	102.55	108.56	2480983
2023-02-08	107.34	108.57	105.69	105.87	1385210
2023-02-09	107.12	108.61	105.23	105.95	1137568
2023-02-10	105.30	105.75	102.62	103.31	1248592
2023-02-13	103.82	105.92	103.22	105.42	1440377
2023-02-14	104.68	106.91	103.65	106.43	930666
2023-02-15	105.26	105.36	103.33	105.27	967391
2023-02-16	104.02	106.05	103.87	104.44	978076
2023-02-17	104.04	104.35	102.31	103.08	972275
2023-02-21	101.84	103.21	100.20	100.32	1555514
2023-02-22	100.65	101.56	99.59	100.21	882385
2023-02-23	102.61	103.88	100.75	103.08	1441470
2023-02-24	101.16	101.45	99.76	100.67	1145069
2023-02-27	102.11	102.20	99.89	100.03	945570
2023-02-28	99.47	101.96	99.26	100.89	1267833
2023-03-01	101.09	102.87	99.98	100.45	1090714
2023-03-02	99.03	101.93	98.19	101.24	1011592
2023-03-03	101.47	103.03	100.00	102.70	1166187
2023-03-06	102.78	103.38	100.55	100.75	1736476
2023-03-07	100.63	101.08	98.80	100.05	1510030
2023-03-08	100.70	102.03	100.25	101.33	1075533
2023-03-09	100.83	102.09	97.38	97.54	1751344
2023-03-10	98.21	98.25	94.74	95.33	1199285
2023-03-13	94.11	96.87	93.13	94.67	1209763
2023-03-14	96.51	97.94	95.01	96.28	1364390
2023-03-15	94.44	95.10	92.38	94.07	1136136
2023-03-16	93.50	97.61	93.50	97.15	1926315
2023-03-17	97.65	97.92	95.91	96.65	1628014
2023-03-20	97.07	99.52	96.00	99.21	915268
2023-03-21	100.06	101.69	99.38	100.92	883097
2023-03-22	100.75	103.08	99.39	99.47	904346
2023-03-23	100.99	104.03	100.66	102.48	1202477
2023-03-24	101.80	102.48	100.13	100.92	1218846
2023-03-27	101.55	101.62	97.83	98.52	1057558
2023-03-28	97.95	98.20	96.10	97.61	1018368
2023-03-29	99.17	101.11	98.32	100.19	995473
2023-03-30	101.18	101.71	100.18	100.88	1003259
2023-03-31	100.30	101.79	99.97	101.57	941727
2023-04-03	100.60	101.34	99.20	100.87	980405
2023-04-04	101.01	101.35	96.47	97.25	888243
2023-04-05	96.50	96.50	94.56	95.00	1712107
2023-04-06	94.13	95.41	93.91	94.73	1987334
2023-04-10	94.05	95.76	93.58	95.20	1240981
2023-04-11	95.71	95.91	94.89	95.10	1136543
2023-04-12	95.77	95.88	93.25	93.52	873417
2023-04-13	93.54	94.26	92.79	93.62	746128
2023-04-14	93.09	94.50	92.49	93.58	884979
2023-04-17	92.75	93.84	92.29	93.62	808428
2023-04-18	94.28	95.00	92.80	93.53	928543
2023-04-19	92.58	93.16	91.51	92.60	880568
2023-04-20	91.53	94.14	91.53	92.96	977674
2023-04-21	92.20	93.04	91.29	92.95	1239341
2023-04-24	92.64	93.11	91.30	92.01	807900
2023-04-25	91.28	91.69	89.47	89.69	1072530
2023-04-26	90.34	90.61	88.88	89.79	1108331
2023-04-27	89.48	90.57	87.79	90.33	1576438
2023-04-28	91.03	92.39	90.55	92.08	1199664
2023-05-01	91.90	93.24	91.79	92.84	1176941
2023-05-02	93.00	93.86	91.99	93.43	1083745
2023-05-03	92.32	95.71	92.28	93.62	1933870
2023-05-04	102.27	102.78	92.37	93.99	3259052
2023-05-05	94.14	94.85	92.17	92.91	2137929
2023-05-08	92.29	94.46	92.00	94.17	1585680
2023-05-09	91.80	93.83	90.74	93.14	1733422
2023-05-10	94.33	94.52	91.60	92.59	1469905
2023-05-11	92.35	92.63	90.42	90.56	1319914
2023-05-12	90.65	91.09	89.22	90.24	1141067
2023-05-15	90.30	93.18	89.74	93.02	1258547
2023-05-16	92.85	93.48	90.49	90.59	887663
2023-05-17	90.73	92.83	90.25	92.48	1147217
2023-05-18	93.19	95.22	92.45	95.02	1043264
2023-05-19	95.00	95.26	93.91	95.04	1316281
2023-05-22	93.84	96.74	93.84	96.12	935133
2023-05-23	93.84	96.16	93.72	94.12	883398
2023-05-24	92.56	93.97	91.60	93.75	1109481
2023-05-25	93.32	94.69	91.28	94.29	1911869
2023-05-26	95.00	100.50	94.76	100.04	1678518
2023-05-30	102.37	102.54	98.99	99.28	1243719
2023-05-31	97.83	99.21	96.60	97.26	1437149
2023-06-01	98.00	99.61	95.69	98.43	1276076
2023-06-02	98.82	99.36	96.81	98.04	951014
2023-06-05	97.45	97.70	95.06	95.90	1164246
2023-06-06	95.23	98.65	95.23	96.87	878251
2023-06-07	97.50	100.42	97.19	98.76	916545
2023-06-08	99.72	99.89	98.30	99.04	801466
2023-06-09	100.50	100.71	97.90	98.36	731477
2023-06-12	98.61	100.72	98.22	100.60	732281
2023-06-13	102.17	103.43	101.69	102.88	1332590
2023-06-14	102.43	104.45	102.00	103.60	1210197
2023-06-15	101.88	103.29	101.31	102.51	992838
2023-06-16	104.14	104.15	102.12	102.62	3468746
2023-06-20	102.36	103.35	101.87	102.86	1121207
2023-06-21	102.33	102.42	100.25	100.80	987466
2023-06-22	100.29	101.22	99.49	101.02	1043638
2023-06-23	99.05	99.49	96.78	97.32	1622870
2023-06-26	97.75	100.35	97.74	98.77	1016946
2023-06-27	98.80	102.19	98.03	102.03	997388
2023-06-28	100.39	102.00	100.07	100.66	1018684
2023-06-29	101.30	101.57	99.79	101.34	755618
2023-06-30	102.06	102.39	101.17	102.03	1067552
2023-07-03	102.03	103.63	101.85	103.12	779942
2023-07-05	101.31	101.68	97.58	97.59	1572498
2023-07-06	96.10	98.65	96.06	98.54	1804387
2023-07-07	98.92	101.41	98.57	100.23	1200194
2023-07-10	100.69	103.97	100.23	103.84	1066746
2023-07-11	104.77	105.40	101.89	104.08	1064567
2023-07-12	105.46	105.70	104.22	105.32	1330419
2023-07-13	106.05	107.30	105.05	106.87	952254
2023-07-14	106.44	106.63	104.31	104.87	934941
2023-07-17	105.00	108.07	104.76	107.38	904765
2023-07-18	106.62	107.80	105.84	106.77	712905
2023-07-19	106.63	107.33	105.77	105.84	652099
2023-07-20	104.70	106.13	104.10	104.79	1275106
2023-07-21	106.05	108.48	105.54	107.09	1214798
2023-07-24	106.89	107.84	106.52	106.75	730934
2023-07-25	107.25	108.13	106.90	107.13	914973
2023-07-26	105.76	107.76	105.33	106.97	1112060
2023-07-27	108.86	110.14	106.49	106.98	1393007
2023-07-28	108.97	110.05	107.60	109.49	1391398
2023-07-31	109.65	111.22	109.65	110.02	892682
2023-08-01	108.97	110.87	108.71	110.21	930961
2023-08-02	108.38	109.35	105.93	106.11	2002632
2023-08-03	112.00	112.12	104.04	105.84	2709052
2023-08-04	105.58	108.23	105.44	106.88	1132623
2023-08-07	107.08	107.57	105.54	106.72	1086497
2023-08-08	105.25	106.59	103.76	106.20	1124026
2023-08-09	105.99	106.82	104.92	105.10	786039
2023-08-10	106.20	106.86	103.66	104.36	1060914
2023-08-11	102.95	102.96	101.12	101.88	1325307
2023-08-14	101.24	103.36	100.97	103.19	1126926
2023-08-15	102.02	102.20	99.36	99.52	1397231
2023-08-16	99.34	99.34	96.92	97.22	1472172
2023-08-17	97.22	98.78	96.74	98.25	1244983
2023-08-18	97.05	99.27	97.05	98.96	1115704
2023-08-21	99.08	101.20	99.02	100.62	863756
2023-08-22	101.37	102.00	100.04	100.16	723395
2023-08-23	99.98	102.64	99.70	102.22	989590
2023-08-24	103.00	103.13	99.63	99.73	1417204
2023-08-25	100.14	101.99	99.08	101.53	1040606
2023-08-28	102.00	104.02	101.93	103.78	939864
2023-08-29	103.20	106.28	103.20	105.75	1110093
2023-08-30	105.42	106.84	104.41	106.46	933507
2023-08-31	105.98	108.15	105.98	107.39	1308940
2023-09-01	107.80	108.50	107.20	108.45	736649
2023-09-05	108.00	108.38	107.01	107.17	1168325
2023-09-06	106.95	107.33	104.86	106.24	1223110
2023-09-07	103.85	104.37	98.03	98.72	2572627
2023-09-08	98.30	99.46	97.97	99.34	1256547
2023-09-11	97.21	97.21	97.21	97.21	498
2023-09-12	96.46	97.45	94.11	94.51	2063523
2023-09-13	94.37	95.21	93.73	94.34	1233379
2023-09-14	95.42	96.48	94.76	96.10	1589436
2023-09-15	95.65	97.00	95.17	95.93	2216407
2023-09-18	95.81	97.47	95.81	96.87	1528610
2023-09-19	96.90	96.90	95.52	95.65	722003
2023-09-20	96.13	96.61	95.17	95.21	1049138
2023-09-21	94.47	95.70	94.47	94.55	961734
2023-09-22	95.22	95.24	93.84	94.13	763539
2023-09-25	93.49	96.72	93.49	96.50	1154118
2023-09-26	95.40	96.38	94.60	94.81	1552045
2023-09-27	94.99	95.50	93.48	94.56	1407973
2023-09-28	94.41	96.60	94.41	95.47	1067508
2023-09-29	96.79	96.93	95.29	95.47	840425
2023-10-02	95.03	95.98	94.47	95.12	1224842
2023-10-03	94.75	96.87	93.18	93.73	1038230
2023-10-04	93.86	94.28	93.06	94.10	946906
2023-10-05	94.27	94.58	92.95	93.92	871767
2023-10-06	93.84	95.78	93.23	94.83	1029349
2023-10-09	93.41	95.06	93.13	94.90	650740
2023-10-10	91.64	94.31	90.88	93.26	1669607
2023-10-11	92.95	93.58	91.56	93.42	1207176
2023-10-12	93.58	93.86	91.91	92.99	1159207
2023-10-13	93.13	93.26	90.41	90.92	953100
2023-10-16	91.48	92.71	91.32	92.22	888197
2023-10-17	90.88	93.07	90.63	92.76	885565
2023-10-18	91.50	92.04	90.87	91.70	1066578
2023-10-19	92.47	93.22	90.68	90.98	1215746
2023-10-20	91.24	91.47	89.88	90.00	1174149
2023-10-23	89.59	90.17	88.34	88.39	1108614
2023-10-24	88.55	89.62	87.92	88.84	963417
2023-10-25	87.54	87.61	85.50	86.20	1194453
2023-10-26	87.03	87.75	86.03	86.28	1067689
2023-10-27	86.89	87.56	85.94	86.47	1005593
2023-10-30	86.31	86.85	84.61	86.07	1192860
2023-10-31	86.10	87.52	85.35	87.42	1594788
2023-11-01	87.45	87.99	85.69	87.82	1960280
2023-11-02	90.21	91.00	80.62	85.48	3583938
2023-11-03	86.01	89.30	85.98	88.33	1552671
2023-11-06	88.00	88.95	87.11	88.14	1258252
2023-11-07	87.65	88.42	87.28	88.12	1003135
2023-11-08	88.98	90.97	87.80	87.94	1515403
2023-11-09	88.64	89.07	87.32	87.43	1466550
2023-11-10	88.50	91.95	88.39	91.66	2349822
2023-11-13	90.93	91.04	89.65	90.37	995558
2023-11-14	92.65	95.27	92.39	94.62	1805892
2023-11-15	94.95	95.95	94.62	95.20	1480182
2023-11-16	94.81	95.32	93.54	93.86	1194345
2023-11-17	94.41	94.49	93.56	94.08	1112751
2023-11-20	94.01	95.56	93.70	95.14	803837
2023-11-21	93.99	94.00	92.44	93.13	1196776
2023-11-22	93.68	94.72	93.26	93.35	793818
2023-11-24	93.28	93.71	93.17	93.39	390410
2023-11-27	93.06	93.81	92.69	93.34	1100651
2023-11-28	92.79	94.03	92.50	93.51	1133430
2023-11-29	95.06	97.08	95.06	95.89	1371206
2023-11-30	96.09	96.71	95.51	96.50	1675244
2023-12-01	96.23	97.84	95.19	97.42	1379122
2023-12-04	96.43	97.76	96.13	97.67	1207216
2023-12-05	96.79	97.82	96.18	97.11	1073473
2023-12-06	97.72	98.92	97.20	97.51	1167240
2023-12-07	98.07	101.06	97.70	100.32	1257644
2023-12-08	101.90	104.84	101.88	103.97	1696066
2023-12-11	104.12	106.38	103.97	106.04	1373994
2023-12-12	105.37	106.96	105.26	106.27	869825
2023-12-13	106.01	109.33	106.01	108.32	1518214
2023-12-14	109.59	112.73	109.24	112.55	1992950
2023-12-15	113.08	113.40	111.62	112.26	2048540
2023-12-18	112.00	112.30	110.30	111.91	1478111
2023-12-19	112.09	112.45	111.35	111.49	1479674
2023-12-20	110.92	111.65	108.46	108.55	1600346
2023-12-21	110.41	111.62	109.91	111.21	1041458
2023-12-22	111.56	113.45	111.14	112.60	1166127
2023-12-26	113.24	114.97	112.98	114.38	733263
2023-12-27	114.65	114.73	113.85	114.61	602238
2023-12-28	114.64	114.86	114.00	114.18	545123
2023-12-29	114.06	114.34	112.31	112.61	908925
2024-01-02	111.23	111.37	107.88	108.91	2131524
2024-01-03	107.88	107.88	105.51	105.69	1537160
2024-01-04	102.22	104.19	101.35	102.99	1951555
2024-01-05	102.73	104.31	102.24	103.12	1175689
2024-01-08	103.46	106.19	103.10	105.39	1093425
2024-01-09	104.02	105.53	103.39	104.00	851405
2024-01-10	103.62	104.63	102.52	104.49	964106
2024-01-11	103.99	104.39	101.47	103.71	1207877
2024-01-12	104.00	104.53	101.81	102.30	891585
2024-01-16	101.76	102.53	100.50	101.41	1022483
2024-01-17	100.37	101.14	98.38	99.89	1061954
2024-01-18	102.11	103.93	101.23	103.78	1734492
2024-01-19	105.11	106.23	103.82	105.56	1361082
2024-01-22	106.39	107.57	105.89	106.70	874450
2024-01-23	107.12	108.29	106.69	107.77	607008
2024-01-24	107.86	108.29	105.59	105.96	1031364
2024-01-25	107.74	107.77	105.56	106.44	1309265
2024-01-26	105.17	105.85	102.72	103.68	1260375
2024-01-29	104.00	104.24	102.77	103.70	1620125
2024-01-30	102.88	103.19	100.11	100.26	2413816
2024-01-31	101.05	102.15	98.34	99.74	3626279
2024-02-01	105.07	108.43	102.78	105.75	3979215
2024-02-02	105.30	105.30	102.34	103.59	2167796
2024-02-05	104.19	108.13	104.03	107.33	1736449
2024-02-06	107.72	108.72	106.68	108.61	1762978
2024-02-07	109.93	111.10	107.96	110.85	1609281
2024-02-08	110.48	113.71	110.48	112.62	1396231
2024-02-09	112.85	113.92	112.22	112.32	1133036
2024-02-12	112.41	114.79	111.76	113.73	1194083
2024-02-13	110.39	112.75	110.00	111.71	1332091
2024-02-14	112.80	113.90	111.81	113.59	1078915
2024-02-15	114.00	114.75	113.35	113.88	1222884
2024-02-16	113.73	114.29	112.11	112.17	855498
2024-02-20	111.00	112.55	110.90	111.86	1086132
2024-02-21	110.93	111.92	110.19	111.89	864586
2024-02-22	113.68	113.86	112.03	113.45	1010286
2024-02-23	113.42	113.96	112.68	112.80	670576
2024-02-26	113.71	114.25	113.41	113.52	592386
2024-02-27	113.88	114.78	113.73	114.01	561686
2024-02-28	112.78	113.43	111.88	112.05	624345
2024-02-29	113.65	114.77	112.40	114.55	1159264
2024-03-01	115.00	120.26	114.97	119.62	1803999
2024-03-04	121.00	121.65	119.62	120.22	1337372
2024-03-05	119.22	119.22	112.26	113.29	1406878
2024-03-06	115.00	118.73	114.97	115.89	1235543
2024-03-07	116.94	119.96	116.82	118.79	1137968
2024-03-08	119.01	119.75	116.05	116.07	1384762
2024-03-11	115.22	117.53	114.95	117.49	904168
2024-03-12	118.44	120.39	116.65	120.17	1009997
2024-03-13	119.21	120.18	115.68	116.13	1398999
2024-03-14	115.69	116.44	112.45	113.58	1685652
2024-03-15	111.77	113.19	111.58	111.85	2416185
2024-03-18	112.84	113.48	110.99	111.28	1320487
2024-03-19	110.54	111.20	109.08	110.80	1314171
2024-03-20	110.72	114.22	110.32	113.52	1069845
2024-03-21	115.83	117.88	114.76	115.38	1271072
2024-03-22	114.73	115.76	114.24	114.38	539369
2024-03-25	112.93	114.21	112.18	113.75	771212
2024-03-26	113.41	115.00	112.55	112.64	893188
2024-03-27	113.48	114.72	112.41	114.60	949761
2024-03-28	114.91	115.80	114.14	114.83	1142337
2024-04-01	115.21	116.68	113.63	114.15	937976
2024-04-02	113.00	114.15	112.27	113.80	862564
2024-04-03	112.90	115.50	112.85	114.90	777928
2024-04-04	116.00	116.64	112.53	113.00	1294519
2024-04-05	112.67	115.17	112.67	115.09	758909
2024-04-08	114.57	115.52	113.38	114.46	640022
2024-04-09	115.51	116.63	114.73	116.49	833678
2024-04-10	113.80	115.27	112.57	113.38	926622
2024-04-11	114.17	116.33	112.71	115.81	794323
2024-04-12	113.49	114.39	110.95	111.36	1222673
2024-04-15	112.64	112.99	109.05	110.07	1224008
2024-04-16	110.21	112.11	110.21	111.15	957959
2024-04-17	111.51	111.68	109.47	109.95	1385972
2024-04-18	109.06	110.06	107.76	107.84	1482109
2024-04-19	107.43	107.72	104.27	104.88	1236125
2024-04-22	105.63	107.80	104.98	107.12	1216142
2024-04-23	107.19	108.85	107.15	107.98	1001751
2024-04-24	111.03	113.53	110.64	112.15	1551856
2024-04-25	112.72	115.59	111.73	114.70	1261245
2024-04-26	114.70	117.10	114.60	116.75	1042948
2024-04-29	115.99	118.90	115.99	118.83	1040977
2024-04-30	118.57	119.05	116.74	116.84	1288219
2024-05-01	113.64	116.23	111.81	111.89	2943374
2024-05-02	101.93	103.00	94.34	95.67	5929214
2024-05-03	96.52	97.30	95.41	95.95	2424521
2024-05-06	96.33	97.16	95.39	96.21	2052560
2024-05-07	96.84	97.67	96.11	96.75	1429937
2024-05-08	95.50	97.47	94.87	96.02	1401319
2024-05-09	95.71	97.45	95.11	97.02	1205439
2024-05-10	97.68	97.91	96.68	97.69	816275
2024-05-13	98.00	99.30	97.92	98.35	1113470
2024-05-14	98.90	99.49	98.41	99.05	922156
2024-05-15	99.31	99.98	98.91	99.91	1195547
2024-05-16	99.38	100.68	98.92	99.51	1149939
2024-05-17	100.14	100.31	97.42	98.43	1096327
2024-05-20	98.61	99.62	98.38	98.68	865179
2024-05-21	97.47	98.47	96.97	97.99	734003
2024-05-22	99.00	99.97	98.23	99.55	1180370
2024-05-23	100.00	100.00	95.68	96.86	1609614
2024-05-24	97.81	98.59	97.21	98.29	1000194
2024-05-28	99.41	99.41	97.69	98.18	1259717
2024-05-29	96.00	97.33	96.00	96.28	1099563
2024-05-30	96.57	97.33	96.00	97.09	916912
2024-05-31	97.22	98.44	95.17	98.39	1250529
2024-06-03	99.00	99.00	96.24	97.89	1240653
2024-06-04	97.89	98.09	96.70	97.70	1092682
2024-06-05	98.65	99.72	97.67	99.64	1022665
2024-06-06	98.98	100.56	98.24	99.98	1174975
2024-06-07	99.45	100.28	98.80	99.49	804791
2024-06-10	98.85	103.50	98.85	102.36	2263117
2024-06-11	101.56	104.13	100.42	104.07	1468179
2024-06-12	106.05	109.43	105.55	108.72	2736249
2024-06-13	107.65	113.78	107.56	113.36	2444640
2024-06-14	112.36	113.57	111.11	112.38	1408227
2024-06-17	112.36	114.96	111.06	114.20	1124277
2024-06-18	114.01	115.80	113.59	114.71	1107033
2024-06-20	114.71	115.26	112.41	112.91	1573392
2024-06-21	112.56	113.88	110.63	113.52	3883734
2024-06-24	112.18	115.51	112.18	113.53	1299711
2024-06-25	114.20	115.61	112.90	115.43	1413634
2024-06-26	115.09	116.11	112.32	113.84	1158620
2024-06-27	113.83	114.22	111.00	112.39	1049241
2024-06-28	113.50	116.44	113.35	116.04	2010727
2024-07-01	116.94	118.05	115.39	117.81	1044882
2024-07-02	117.67	119.48	117.00	118.90	1070004
2024-07-03	119.13	119.45	116.55	117.13	1129398
2024-07-05	118.13	119.33	116.14	118.75	907005
2024-07-08	118.75	121.88	118.75	120.82	942434
2024-07-09	120.55	120.78	118.02	119.69	915841
2024-07-10	120.69	125.21	120.30	124.95	1235556
2024-07-11	125.72	125.74	122.34	122.51	1064667
2024-07-12	122.82	125.30	122.08	122.80	1159608
2024-07-15	123.98	127.50	123.67	126.32	1285786
2024-07-16	126.83	130.99	126.51	129.21	1394062
2024-07-17	126.00	128.97	123.43	123.59	2167649
2024-07-18	125.53	127.19	123.19	124.59	1046985
2024-07-19	124.36	124.39	121.12	121.80	1178199
2024-07-22	124.88	125.88	122.76	125.49	1145832
2024-07-23	124.31	125.30	123.98	125.14	865742
2024-07-24	124.26	125.24	119.85	120.04	1682626
2024-07-25	119.71	122.79	118.21	118.67	1704879
2024-07-26	121.62	123.66	120.38	122.01	1099466
2024-07-29	122.62	124.87	122.31	122.47	1185389
2024-07-30	122.66	123.41	118.64	119.46	2788730
2024-07-31	121.50	121.94	111.79	119.80	3835280
2024-08-01	118.04	119.08	109.21	110.65	2676729
2024-08-02	108.55	110.54	107.26	107.93	2386253
2024-08-05	103.58	106.91	102.13	104.61	1885099
2024-08-06	104.94	106.47	102.92	103.02	1300455
2024-08-07	105.99	106.83	100.03	100.60	1310617
2024-08-08	103.77	107.88	101.64	107.08	1653346
2024-08-09	104.94	107.36	104.89	106.20	854451
2024-08-12	106.72	109.02	106.23	107.28	963689
2024-08-13	108.09	111.10	107.53	111.01	1300537
2024-08-14	111.08	111.55	108.10	108.52	988032
2024-08-15	109.73	113.00	109.64	112.38	1651578
2024-08-16	111.00	112.52	110.70	111.18	921645
2024-08-19	110.66	112.43	109.69	112.34	1217460
2024-08-20	112.51	113.00	110.69	111.23	911055
2024-08-21	111.80	113.49	111.59	112.92	698018
2024-08-22	113.21	113.56	109.47	110.43	985809
2024-08-23	112.08	115.95	111.31	115.52	1271114
2024-08-26	115.20	115.25	111.59	112.39	1012180
2024-08-27	112.02	114.34	111.36	113.67	881121
2024-08-28	113.02	113.92	110.72	112.26	818258
2024-08-29	112.64	117.90	112.64	113.87	1451646
2024-08-30	116.27	116.77	114.03	115.89	1760272
2024-09-03	113.84	113.88	107.32	108.11	1824821
2024-09-04	107.64	110.73	107.10	108.85	955621
2024-09-05	107.58	109.78	106.99	108.08	921392
2024-09-06	107.67	108.20	103.47	104.35	1745872
2024-09-09	105.77	107.16	104.60	105.27	1158091
2024-09-10	104.80	104.80	102.43	104.54	1051433
2024-09-11	104.85	107.37	102.43	107.17	1518809
2024-09-12	106.41	106.41	104.08	105.61	833843
2024-09-13	106.59	108.44	106.15	107.65	911883
2024-09-16	104.70	105.00	98.72	100.46	2771859
2024-09-17	102.07	102.30	99.30	100.00	1507247
2024-09-18	100.50	101.74	99.40	99.80	1752472
2024-09-19	102.69	104.35	101.55	103.17	1567625
2024-09-20	101.91	102.81	100.54	102.26	2669801
2024-09-23	102.87	102.87	101.16	102.18	786741
2024-09-24	103.71	105.00	102.71	102.97	1138818
2024-09-25	102.38	103.02	101.11	102.49	1047656
2024-09-26	106.27	106.27	101.50	104.96	2480331
2024-09-27	105.53	105.54	103.06	103.60	1115681
2024-09-30	102.53	104.00	101.67	103.30	1229912
2024-10-01	101.55	102.37	99.26	99.78	1911684
2024-10-02	100.83	103.07	100.31	102.15	958794
2024-10-03	101.80	102.59	100.19	101.68	1208585
2024-10-04	103.37	103.84	101.04	102.00	978277
2024-10-07	101.10	101.45	99.48	100.36	839934
2024-10-08	100.62	101.16	99.05	100.41	996127
2024-10-09	100.14	102.22	100.04	102.16	791085
2024-10-10	100.39	101.68	99.26	101.50	875803
2024-10-11	99.75	101.93	99.75	101.83	919139
2024-10-14	102.50	104.76	101.59	104.58	1230354
2024-10-15	105.00	107.33	102.95	103.58	2262956
2024-10-16	105.83	105.95	103.61	104.00	823651
2024-10-17	105.90	106.25	104.24	104.28	1191080
2024-10-18	105.39	105.39	103.51	104.50	751904
2024-10-21	103.49	103.75	101.34	102.20	793126
2024-10-22	101.21	101.48	99.70	100.80	1082477
2024-10-23	100.82	101.76	98.45	100.24	1321685
2024-10-24	100.96	101.27	98.91	99.53	1013421
2024-10-25	99.72	100.70	98.88	99.01	1325159
2024-10-28	99.15	101.11	98.88	100.26	1306604
2024-10-29	99.79	100.92	99.14	100.48	2704792
2024-10-30	78.01	78.01	71.31	73.04	10436907
2024-10-31	73.20	74.45	70.39	71.26	4446836
2024-11-01	71.25	73.08	71.25	71.86	2131088
2024-11-04	71.48	72.60	71.00	71.37	1688435
2024-11-05	70.93	72.41	70.90	71.80	1209118
2024-11-06	72.38	73.79	72.12	72.86	1659669
2024-11-07	73.05	73.50	71.80	72.06	2191010
2024-11-08	71.75	71.97	70.19	70.35	1548255
2024-11-11	70.20	70.20	67.94	68.74	2532877
2024-11-12	67.80	68.85	67.16	67.27	1728712
2024-11-13	66.46	67.02	65.35	65.60	1974603
2024-11-14	66.10	66.79	65.66	66.30	1769853
2024-11-15	65.63	66.58	65.50	65.61	1893064
2024-11-18	65.86	66.92	65.62	66.32	1619383
2024-11-19	65.72	66.60	65.72	66.28	1343142
2024-11-20	65.76	67.30	64.98	65.66	2100566
2024-11-21	66.05	67.93	65.28	67.87	3630684
2024-11-22	68.00	69.46	67.94	69.25	1885884
2024-11-25	70.11	70.78	69.36	69.71	2307009
2024-11-26	69.95	69.95	67.58	68.15	2353896
2024-11-27	68.17	69.00	67.79	68.40	1249861
2024-11-29	68.53	70.12	68.50	69.05	1018977
2024-12-02	69.32	71.55	69.25	70.80	1947131
2024-12-03	70.22	70.71	69.88	70.43	1572265
2024-12-04	71.77	71.77	69.88	70.08	1692355
2024-12-05	70.15	70.57	68.45	68.69	1360505
2024-12-06	69.19	69.58	64.54	68.33	4500641
2024-12-09	67.85	70.84	67.30	69.51	2340370
2024-12-10	70.26	70.26	68.32	68.60	1783391
2024-12-11	69.00	69.72	68.70	69.06	1622707
2024-12-12	68.32	69.92	67.71	69.64	1876953
2024-12-13	70.15	70.25	68.14	69.59	2631489
2024-12-16	69.48	70.89	68.51	70.30	2632741
2024-12-17	70.27	71.32	69.82	70.95	2823908
2024-12-18	71.05	71.32	68.10	68.50	3854373
2024-12-19	68.69	69.73	68.40	68.80	4105257
2024-12-20	68.91	71.32	68.18	70.85	30048964
2024-12-23	70.82	72.98	70.74	71.54	4348980
2024-12-24	71.78	72.20	70.81	71.50	973753
2024-12-26	71.00	72.25	70.42	71.63	1845999
2024-12-27	71.79	71.80	70.69	71.42	2038269
2024-12-30	70.58	70.58	69.09	69.73	2339477
2024-12-31	70.00	70.39	69.21	69.93	2671194
2025-01-02	70.72	70.98	69.20	69.76	1849319
2025-01-03	69.90	71.10	69.30	70.63	3891410
2025-01-06	71.10	72.87	71.07	72.14	2669606
2025-01-07	72.68	74.20	72.36	73.63	2607889
2025-01-08	73.13	73.33	71.83	73.08	3260837
2025-01-10	72.65	72.91	71.27	71.69	5330065
2025-01-13	71.69	72.22	70.35	71.91	3144343
2025-01-14	72.40	73.03	71.75	72.82	3959387
2025-01-15	73.81	75.05	73.61	74.16	1483017
2025-01-16	74.51	74.73	73.33	73.59	1654952
2025-01-17	78.00	84.48	77.21	84.21	10027136
2025-01-21	87.39	89.13	85.53	87.58	5004404
2025-01-22	87.86	89.07	86.72	87.09	2339054
2025-01-23	86.82	90.92	86.76	90.57	4133236
2025-01-24	90.58	91.33	88.45	88.94	3889812
2025-01-27	90.16	91.03	87.00	87.63	4335854
2025-01-28	88.30	89.18	85.29	85.78	5749386
2025-01-29	84.21	88.41	82.51	86.03	6015989
2025-01-30	86.00	86.26	82.62	83.72	3168381
2025-01-31	84.50	85.04	82.03	82.98	2404667
2025-02-03	81.78	83.86	80.64	81.66	2210019
2025-02-04	81.42	83.29	81.42	81.89	1532091
2025-02-05	81.70	82.96	81.06	82.59	1983768
2025-02-06	78.75	80.92	76.58	78.89	3452846
2025-02-07	78.89	79.02	76.33	77.03	2508082
2025-02-10	77.70	77.70	76.11	77.26	1600396
2025-02-11	76.35	77.58	76.22	76.66	1187393
2025-02-12	75.43	77.45	75.27	77.01	1426731
2025-02-13	77.06	78.14	76.27	77.49	1472849
2025-02-14	77.62	78.42	76.04	76.16	1438824
2025-02-18	76.57	78.45	76.49	77.96	1671891
2025-02-19	77.82	80.17	77.22	78.89	2191778
2025-02-20	79.00	79.92	76.88	77.10	1606907
2025-02-21	77.44	77.85	75.24	76.07	1957644
2025-02-24	76.19	76.65	74.70	75.27	1638072
2025-02-25	75.12	76.88	74.75	75.12	1979362
2025-02-26	75.55	76.54	74.25	74.54	1518341
2025-02-27	74.72	75.05	70.90	70.96	2175825
2025-02-28	70.39	72.86	69.91	72.69	7175600
2025-03-03	74.01	74.01	69.30	69.62	2843408
2025-03-04	69.01	70.92	68.14	69.27	2558404
2025-03-05	69.64	71.50	69.25	71.14	1884873
2025-03-06	69.70	71.91	69.58	71.20	2247191
2025-03-07	71.76	76.98	71.58	76.80	2995533
2025-03-10	75.06	76.21	73.04	74.08	2549814
2025-03-11	74.15	74.34	69.89	71.06	2412350
2025-03-12	71.49	72.33	69.15	69.27	1335044

Explore More About QRVO

Coins representing dividend payouts and trends

QRVO Dividend History

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

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

QRVO Stock Split History

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

Graph showing historical stock prices and market trends

QRVO Historical Prices

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

Web Analytics