RDVY Historical Prices

Summary

Key Stock Metrics

50.27

(April 7, 2025)

52-Week Low

73.43

(January 29, 2026)

52-Week High

73.43

(January 29, 2026)

All-Time High

72.83

(February 25, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-15	20.17	20.20	20.17	20.20	2550
2014-01-16	20.11	20.11	20.05	20.09	6777
2014-01-17	20.00	20.07	20.00	20.07	250
2014-01-21	20.15	20.15	19.97	20.05	13520
2014-01-22	20.00	20.06	19.99	20.06	8541
2014-01-23	19.99	20.00	19.66	19.74	5285
2014-01-24	19.50	19.50	19.30	19.32	3900
2014-01-27	19.19	19.19	19.14	19.19	2490
2014-01-28	19.18	19.18	19.18	19.18	500
2014-01-29	19.16	19.25	19.14	19.14	865
2014-01-30	19.34	19.34	19.34	19.34	200
2014-01-31	19.18	19.30	19.11	19.23	9833
2014-02-03	19.15	19.15	18.71	18.82	6108
2014-02-04	18.93	18.82	18.82	18.82	1878
2014-02-05	18.80	18.80	18.75	18.75	432
2014-02-06	18.85	18.94	18.85	18.94	2935
2014-02-07	19.01	19.01	19.01	19.01	100
2014-02-10	19.28	19.23	19.11	19.23	978
2014-02-11	19.29	19.46	19.21	19.46	3038
2014-02-12	19.51	19.53	19.46	19.47	6947
2014-02-13	19.47	19.52	19.39	19.52	1862
2014-02-14	19.70	19.72	19.70	19.72	2185
2014-02-18	19.81	19.82	19.80	19.80	1235
2014-02-19	19.79	19.81	19.65	19.65	1200
2014-02-20	19.78	19.80	19.78	19.80	7400
2014-02-21	19.82	19.86	19.79	19.79	3288
2014-02-24	19.98	20.05	19.96	19.96	4865
2014-02-25	19.87	19.93	19.87	19.92	6061
2014-02-26	19.93	19.93	19.93	19.93	410
2014-02-27	19.93	19.95	19.88	19.95	4715
2014-02-28	19.92	19.92	19.92	19.92	1500
2014-03-03	20.00	20.00	19.78	19.91	162813
2014-03-05	20.18	20.19	20.15	20.18	2600
2014-03-06	20.25	20.28	20.25	20.28	2101
2014-03-07	20.33	20.33	20.17	20.19	3039
2014-03-10	20.23	20.23	20.10	20.18	24900
2014-03-11	20.24	20.24	20.14	20.14	2566
2014-03-12	20.09	20.10	19.88	20.09	3050
2014-03-13	20.11	20.11	19.90	19.90	4681
2014-03-14	19.96	19.98	19.76	19.98	6707
2014-03-17	20.00	20.05	19.87	20.03	3244
2014-03-18	20.15	20.15	20.15	20.15	1
2014-03-19	20.04	20.17	20.04	20.07	2633
2014-03-21	20.08	20.25	20.08	20.25	3469
2014-03-24	20.00	20.08	20.00	20.08	2397
2014-03-25	20.13	20.13	20.12	20.13	2055
2014-03-26	20.11	20.25	20.00	20.10	1780
2014-03-27	20.01	20.02	19.88	19.96	400
2014-03-28	20.12	20.12	20.12	20.12	311
2014-03-31	20.26	20.27	20.24	20.24	3100
2014-04-01	20.42	20.51	20.36	20.51	1641
2014-04-02	20.65	20.65	20.65	20.65	780
2014-04-03	20.53	20.57	20.47	20.58	200
2014-04-04	20.63	20.66	20.63	20.66	353
2014-04-07	20.33	20.33	20.18	20.18	1102
2014-04-08	20.17	20.20	20.13	20.20	8012
2014-04-09	20.19	20.42	20.19	20.23	350
2014-04-10	20.35	20.35	20.02	20.02	5147
2014-04-11	20.04	20.04	20.04	20.04	1212
2014-04-14	19.93	19.93	19.84	19.84	392
2014-04-17	20.35	20.35	20.35	20.35	904
2014-04-21	20.35	20.37	20.35	20.37	2047
2014-04-22	20.48	20.49	20.47	20.47	1229
2014-04-23	20.43	20.44	20.42	20.43	4732
2014-04-24	20.39	20.46	20.29	20.39	9775
2014-04-25	20.27	20.28	20.24	20.28	1633
2014-04-29	20.44	20.44	20.44	20.44	50
2014-04-30	20.39	20.45	20.39	20.45	6721
2014-05-01	20.52	20.52	20.43	20.43	684
2014-05-02	20.60	20.60	20.31	20.31	1605
2014-05-05	20.41	20.42	20.40	20.41	2600
2014-05-06	20.33	20.34	20.33	20.34	377
2014-05-07	20.47	20.47	20.27	20.43	6788
2014-05-08	20.41	20.41	20.41	20.41	100
2014-05-09	20.33	20.38	20.33	20.36	1864
2014-05-12	20.62	20.63	20.62	20.63	298
2014-05-13	20.63	20.65	20.62	20.65	2000
2014-05-15	20.50	20.38	20.35	20.38	1794
2014-05-16	20.27	20.42	20.24	20.42	2118
2014-05-19	20.29	20.29	20.29	20.29	200
2014-05-20	20.41	20.41	20.41	20.41	100
2014-05-22	20.56	20.61	20.56	20.61	797
2014-05-23	20.64	20.65	20.60	20.62	1252
2014-05-27	20.73	20.73	20.65	20.70	3496
2014-05-28	20.80	20.80	20.66	20.70	1261
2014-05-29	20.78	20.78	20.74	20.74	2408
2014-05-30	20.77	20.80	20.76	20.80	3040
2014-06-02	20.74	20.86	20.74	20.86	765
2014-06-03	20.96	20.96	20.76	20.83	3279
2014-06-04	20.84	20.93	20.80	20.91	5212
2014-06-05	20.97	20.98	20.97	20.98	688
2014-06-06	21.06	21.10	21.06	21.09	1559
2014-06-09	21.08	21.08	21.08	21.08	1100
2014-06-10	21.04	21.05	21.01	21.01	2429
2014-06-11	20.81	20.99	20.81	20.98	5917
2014-06-12	20.90	20.90	20.82	20.82	1081
2014-06-13	20.81	20.95	20.81	20.92	975
2014-06-16	20.99	20.99	20.98	20.98	960
2014-06-17	20.97	21.10	20.97	21.09	2860
2014-06-18	21.02	21.07	21.00	21.00	4599
2014-06-20	21.34	21.34	21.28	21.31	2133
2014-06-23	21.32	21.32	21.26	21.26	325
2014-06-24	21.16	21.21	21.01	21.01	3284
2014-06-25	20.91	20.91	20.89	20.89	365
2014-06-26	20.95	20.95	20.95	20.95	250
2014-06-27	20.94	20.97	20.91	20.91	1875
2014-06-30	21.14	21.14	20.93	20.93	404
2014-07-02	21.00	21.10	21.06	21.09	981
2014-07-03	21.20	21.29	21.19	21.29	1505
2014-07-07	21.14	21.15	21.13	21.14	24655
2014-07-10	20.83	20.99	20.83	20.97	7498
2014-07-11	20.98	21.00	20.97	20.98	1061
2014-07-14	21.17	21.17	21.13	21.13	6379
2014-07-15	21.19	21.19	21.10	21.13	3316
2014-07-16	21.10	21.19	21.10	21.19	556
2014-07-17	21.18	21.21	21.09	21.09	2669
2014-07-21	21.16	21.22	21.15	21.22	3662
2014-07-22	21.29	21.34	21.29	21.30	329
2014-07-23	21.35	21.37	21.35	21.37	800
2014-07-24	21.46	21.46	21.39	21.39	2799
2014-07-25	21.43	21.43	21.29	21.29	2445
2014-07-28	21.29	21.29	21.29	21.29	1250
2014-07-29	21.26	21.26	21.17	21.18	1818
2014-07-30	21.23	21.24	21.05	21.11	9043
2014-08-01	20.57	20.57	20.51	20.51	2533
2014-08-04	20.79	20.79	20.57	20.76	2895
2014-08-06	20.64	20.65	20.60	20.62	1200
2014-08-07	20.62	20.68	20.62	20.68	1677
2014-08-08	20.61	20.61	20.61	20.61	227
2014-08-11	20.83	20.85	20.79	20.79	2497
2014-08-12	20.74	20.91	20.74	20.91	585
2014-08-13	20.90	20.90	20.90	20.90	100
2014-08-14	21.03	21.03	21.03	21.03	195
2014-08-18	21.21	21.24	21.20	21.20	2160
2014-08-19	21.33	21.33	21.33	21.33	376
2014-08-21	21.45	21.45	21.45	21.45	200
2014-08-25	21.61	21.61	21.51	21.55	29899
2014-08-26	21.68	21.68	21.59	21.63	7423
2014-08-27	21.63	21.67	21.63	21.67	1555
2014-08-28	21.71	21.67	21.58	21.67	1896
2014-08-29	21.71	21.71	21.71	21.71	100
2014-09-02	21.72	21.72	21.65	21.68	2200
2014-09-03	21.73	21.73	21.67	21.67	2232
2014-09-04	21.72	21.76	21.60	21.60	3362
2014-09-05	21.66	21.66	21.66	21.66	210
2014-09-08	21.69	21.69	21.61	21.61	1971
2014-09-09	21.59	21.59	21.54	21.54	3763
2014-09-11	21.49	21.49	21.47	21.47	2117
2014-09-12	21.45	21.45	21.44	21.44	1267
2014-09-15	21.35	21.46	21.35	21.46	2146
2014-09-16	21.48	21.64	21.45	21.64	1381
2014-09-17	21.61	21.61	21.58	21.58	5202
2014-09-18	21.65	21.71	21.65	21.71	5986
2014-09-19	21.75	21.75	21.59	21.62	5535
2014-09-22	21.50	21.50	21.42	21.44	3743
2014-09-23	21.36	21.36	21.16	21.16	1098
2014-09-24	21.14	21.36	21.14	21.36	3255
2014-09-25	21.60	21.60	20.96	20.97	25239
2014-09-26	21.11	21.25	21.06	21.20	7701
2014-09-29	21.00	21.13	21.00	21.01	2130
2014-09-30	21.01	21.83	21.05	21.83	627
2014-10-01	20.89	20.89	20.70	20.70	982
2014-10-03	20.91	20.91	20.91	20.91	1303
2014-10-06	20.87	20.87	20.80	20.81	1305
2014-10-07	20.77	20.77	20.59	20.59	890
2014-10-08	20.48	20.59	20.48	20.59	891
2014-10-10	20.50	20.51	20.43	20.43	2762
2014-10-13	20.06	20.06	20.00	20.02	1895
2014-10-15	19.73	19.79	19.45	19.79	6658
2014-10-16	20.02	20.02	19.61	19.81	4180
2014-10-17	20.08	20.20	20.08	20.12	5879
2014-10-20	20.14	20.30	20.14	20.30	2030
2014-10-21	20.59	20.81	20.59	20.80	3908
2014-10-22	20.75	20.87	20.86	20.86	715
2014-10-23	20.93	21.01	20.88	20.88	7946
2014-10-24	20.83	20.83	20.83	20.83	2020
2014-10-27	20.94	21.02	20.94	21.01	1970
2014-10-28	21.10	21.23	21.09	21.23	5130
2014-10-29	21.21	21.31	21.21	21.31	1265
2014-10-30	21.23	21.40	21.23	21.38	3131
2014-10-31	21.54	21.66	21.54	21.64	2743
2014-11-03	21.70	21.85	21.57	21.57	71252
2014-11-04	21.55	21.58	21.47	21.55	3751
2014-11-05	21.64	21.64	21.64	21.64	1550
2014-11-06	21.57	21.74	21.57	21.74	9480
2014-11-07	21.71	21.78	21.71	21.71	7341
2014-11-10	21.88	21.88	21.74	21.79	3889
2014-11-11	21.83	21.83	21.78	21.80	2701
2014-11-12	21.80	21.88	21.78	21.86	7050
2014-11-13	21.87	21.89	21.87	21.89	1330
2014-11-14	21.82	21.83	21.75	21.80	5683
2014-11-17	21.80	21.86	21.80	21.85	2760
2014-11-18	21.96	22.03	21.93	22.03	12071
2014-11-19	21.87	21.93	21.79	21.91	8271
2014-11-20	22.00	22.04	22.00	22.03	5865
2014-11-21	22.19	22.19	22.07	22.08	2640
2014-11-24	22.25	22.25	22.12	22.15	8768
2014-11-25	22.33	22.17	22.12	22.15	4346
2014-11-26	22.08	22.15	22.11	22.15	6197
2014-11-28	21.98	21.98	21.98	21.98	100
2014-12-01	21.83	21.86	21.78	21.78	1556
2014-12-02	21.79	21.98	21.79	21.98	2382
2014-12-03	22.13	22.13	22.10	22.10	2866
2014-12-04	22.20	22.20	22.01	22.08	9433
2014-12-05	22.13	22.20	22.11	22.11	3546
2014-12-08	22.18	22.07	21.88	21.88	1877
2014-12-09	22.14	21.87	21.71	21.85	45431
2014-12-10	21.78	21.78	21.48	21.48	7851
2014-12-11	21.42	21.75	21.42	21.49	8345
2014-12-12	21.26	21.31	21.13	21.13	812
2014-12-15	21.19	21.19	20.96	21.00	3130
2014-12-16	21.12	21.12	20.92	20.93	2209
2014-12-17	21.07	21.20	21.07	21.10	3662
2014-12-18	21.82	21.82	21.58	21.79	10289
2014-12-19	21.95	22.11	21.95	22.10	5221
2014-12-22	22.07	22.14	22.04	22.14	14966
2014-12-23	22.11	22.15	22.08	22.13	4665
2014-12-24	22.03	22.09	22.03	22.05	7264
2014-12-26	22.16	22.16	22.13	22.13	20002
2014-12-29	22.13	22.17	22.11	22.17	10786
2014-12-30	22.03	22.09	22.03	22.05	1900
2014-12-31	22.07	22.07	21.82	21.82	2569
2015-01-02	21.84	21.84	21.78	21.82	1092
2015-01-05	21.68	21.59	21.33	21.36	13546
2015-01-06	21.39	21.19	21.15	21.17	1580
2015-01-07	21.36	21.38	21.27	21.33	7469
2015-01-08	21.70	21.84	21.70	21.80	10037
2015-01-09	21.76	21.76	21.56	21.60	105415
2015-01-12	21.40	21.40	21.29	21.32	35686
2015-01-13	21.66	21.63	21.10	21.22	26599
2015-01-14	21.05	21.09	20.84	21.07	7457
2015-01-15	21.06	21.06	20.82	20.82	1578
2015-01-16	20.96	21.13	20.93	21.06	14321
2015-01-20	21.40	21.40	21.12	21.23	3391
2015-01-21	21.27	21.37	21.26	21.26	1166
2015-01-22	21.57	21.74	21.51	21.74	7031
2015-01-23	21.81	21.81	21.71	21.73	4099
2015-01-26	21.79	21.79	21.60	21.72	4927
2015-01-27	21.48	21.58	21.37	21.49	16627
2015-01-28	21.48	21.48	21.16	21.16	6217
2015-01-29	21.04	21.24	20.90	21.24	13730
2015-01-30	21.13	21.13	20.92	21.03	2967
2015-02-02	21.22	21.24	21.00	21.24	11645
2015-02-03	21.48	21.68	21.46	21.68	8541
2015-02-04	21.83	21.83	21.63	21.66	8914
2015-02-05	21.93	21.93	21.74	21.91	7316
2015-02-06	21.81	22.05	21.81	21.89	70078
2015-02-09	21.91	21.91	21.86	21.86	3278
2015-02-10	22.16	22.11	21.86	22.09	4600
2015-02-11	22.18	22.18	21.98	22.11	9686
2015-02-12	22.11	22.33	22.11	22.32	6919
2015-02-13	22.44	22.49	22.40	22.49	20211
2015-02-17	22.34	22.56	22.34	22.51	5590
2015-02-18	22.47	22.50	22.46	22.49	3442
2015-02-19	22.59	22.62	22.54	22.57	5668
2015-02-20	22.46	22.65	22.46	22.65	4891
2015-02-23	22.69	22.71	22.65	22.65	8008
2015-02-24	22.56	22.75	22.56	22.72	3323
2015-02-25	22.79	22.79	22.68	22.68	5583
2015-02-26	22.83	22.83	22.70	22.70	5704
2015-02-27	22.73	22.74	22.71	22.71	3132
2015-03-02	22.72	22.72	22.62	22.62	3196
2015-03-03	22.65	22.65	22.56	22.59	2468
2015-03-04	22.45	22.48	22.41	22.45	3939
2015-03-05	22.50	22.54	22.48	22.50	9014
2015-03-06	22.55	22.55	22.19	22.21	17461
2015-03-09	22.15	22.36	22.15	22.35	2159
2015-03-10	22.05	22.05	21.90	21.90	6998
2015-03-11	21.91	21.92	21.84	21.85	11046
2015-03-12	22.04	22.08	22.02	22.07	6322
2015-03-13	22.00	22.02	21.86	22.02	8063
2015-03-16	22.28	22.37	22.19	22.37	2495
2015-03-17	22.46	22.46	22.21	22.34	7190
2015-03-18	22.18	22.71	22.18	22.71	3363
2015-03-19	22.78	22.78	22.47	22.50	6644
2015-03-20	22.80	22.80	22.59	22.74	12199
2015-03-23	22.55	22.77	22.55	22.71	3259
2015-03-24	22.66	22.67	22.50	22.50	6532
2015-03-25	22.43	22.50	22.28	22.29	3992
2015-03-26	22.07	22.18	22.05	22.14	3144
2015-03-27	22.23	22.23	22.08	22.09	8452
2015-03-30	22.16	22.47	22.16	22.44	8944
2015-03-31	22.44	22.44	22.28	22.28	11173
2015-04-01	22.12	22.20	22.11	22.16	11644
2015-04-02	22.29	22.29	22.18	22.18	9200
2015-04-06	22.30	22.41	22.30	22.35	2896
2015-04-07	22.33	22.51	22.44	22.44	1809
2015-04-08	22.44	22.44	22.38	22.38	2520
2015-04-09	22.50	22.58	22.46	22.58	4967
2015-04-10	22.70	22.61	22.53	22.61	3051
2015-04-13	22.74	22.64	22.49	22.49	9639
2015-04-14	22.62	22.56	22.49	22.56	7286
2015-04-15	22.35	22.75	22.35	22.66	4428
2015-04-16	22.67	22.74	22.66	22.66	9039
2015-04-17	22.46	22.47	22.38	22.40	5536
2015-04-20	22.66	22.65	22.61	22.61	4989
2015-04-21	22.57	22.59	22.51	22.53	11191
2015-04-22	22.45	22.65	22.45	22.62	9721
2015-04-23	22.58	22.69	22.58	22.69	1911
2015-04-24	22.79	22.57	22.55	22.57	2401
2015-04-27	22.67	22.67	22.61	22.61	3548
2015-04-28	22.42	22.60	22.42	22.60	5445
2015-04-29	22.43	22.49	22.43	22.49	7928
2015-04-30	22.49	22.49	22.26	22.30	4106
2015-05-01	22.45	22.57	22.45	22.57	1460
2015-05-04	22.74	22.69	22.62	22.67	6843
2015-05-05	22.54	22.58	22.48	22.48	4201
2015-05-06	22.51	22.51	22.23	22.32	8432
2015-05-07	22.29	22.41	22.24	22.39	18722
2015-05-08	22.59	22.67	22.59	22.67	3164
2015-05-11	22.67	22.67	22.57	22.57	7374
2015-05-12	22.44	22.47	22.44	22.47	816
2015-05-13	22.52	22.57	22.52	22.52	1785
2015-05-14	22.40	22.74	22.40	22.74	10417
2015-05-15	22.74	22.74	22.68	22.72	7034
2015-05-18	22.78	22.86	22.77	22.85	12650
2015-05-19	22.77	22.86	22.77	22.83	19574
2015-05-20	22.78	22.79	22.78	22.79	8165
2015-05-21	22.80	22.86	22.80	22.86	3824
2015-05-22	22.97	22.97	22.77	22.78	5923
2015-05-26	22.65	22.65	22.43	22.48	8166
2015-05-27	22.67	22.67	22.58	22.67	3937
2015-05-28	22.59	22.71	22.58	22.71	7077
2015-05-29	22.75	22.74	22.58	22.65	4841
2015-06-01	22.58	22.69	22.57	22.62	9895
2015-06-02	22.53	22.69	22.53	22.60	4671
2015-06-03	22.65	22.75	22.63	22.69	6481
2015-06-04	22.74	22.74	22.44	22.46	6320
2015-06-05	22.98	22.98	22.41	22.46	14536
2015-06-08	22.40	22.40	22.30	22.30	5892
2015-06-09	22.31	22.31	22.24	22.24	1277
2015-06-10	22.60	22.60	22.59	22.59	1211
2015-06-11	22.81	22.81	22.68	22.70	3414
2015-06-12	22.75	22.75	22.45	22.55	4717
2015-06-15	22.27	22.27	22.27	22.27	427
2015-06-16	22.49	22.55	22.48	22.54	6595
2015-06-17	22.54	22.60	22.50	22.58	4845
2015-06-18	22.67	22.79	22.65	22.74	6008
2015-06-19	22.68	22.68	22.61	22.63	1403
2015-06-22	22.70	22.76	22.70	22.76	3726
2015-06-24	22.49	22.62	22.46	22.46	5813
2015-06-25	22.47	22.47	22.35	22.35	8816
2015-06-26	22.40	22.42	22.34	22.35	4325
2015-06-29	22.39	22.39	21.87	21.87	6850
2015-06-30	22.18	22.03	21.92	21.99	5062
2015-07-01	22.20	22.30	22.19	22.25	3019
2015-07-02	22.43	22.43	22.16	22.18	2745
2015-07-06	22.18	22.18	22.00	22.02	2136
2015-07-07	22.09	22.16	21.81	22.16	3955
2015-07-08	22.04	22.04	21.86	21.89	1744
2015-07-09	22.05	22.07	22.04	22.04	2304
2015-07-10	22.16	22.21	22.10	22.21	3316
2015-07-13	22.36	22.39	22.36	22.37	3561
2015-07-14	22.51	22.56	22.49	22.53	3024
2015-07-15	22.46	22.51	22.43	22.44	4842
2015-07-16	22.57	22.58	22.54	22.56	2723
2015-07-17	22.56	22.56	22.48	22.54	6558
2015-07-20	22.54	22.54	22.51	22.53	1457
2015-07-21	22.65	22.65	22.41	22.41	8650
2015-07-22	22.43	22.43	22.39	22.40	2742
2015-07-23	22.42	22.42	22.42	22.42	225
2015-07-24	22.23	22.24	22.10	22.10	6073
2015-07-27	22.00	22.00	22.00	22.00	482
2015-07-28	22.01	22.27	21.97	22.26	1565
2015-07-29	22.34	22.50	22.34	22.49	5239
2015-07-30	22.45	22.46	22.45	22.45	1181
2015-07-31	22.62	22.62	22.50	22.51	2899
2015-08-03	22.49	22.49	22.32	22.38	4625
2015-08-04	22.45	22.45	22.33	22.38	5203
2015-08-05	22.52	22.58	22.41	22.53	15731
2015-08-06	22.35	22.35	22.24	22.34	7895
2015-08-07	22.27	22.29	22.24	22.24	81396
2015-08-10	22.38	22.63	22.38	22.60	3771
2015-08-11	22.45	22.45	22.28	22.32	5799
2015-08-12	22.33	22.39	22.07	22.39	6838
2015-08-13	22.34	22.45	22.32	22.38	13018
2015-08-14	22.42	22.46	22.40	22.46	3786
2015-08-17	22.21	22.56	22.21	22.54	10441
2015-08-18	22.42	22.60	22.42	22.57	9806
2015-08-19	22.28	22.45	22.28	22.33	1160
2015-08-20	22.07	22.10	21.93	21.94	4108
2015-08-21	21.50	21.64	21.30	21.30	340962
2015-08-24	20.05	20.94	16.04	20.53	79657
2015-08-25	20.63	20.76	20.04	20.04	19562
2015-08-26	20.87	20.87	20.17	20.72	11786
2015-08-27	20.95	21.51	20.85	21.04	18507
2015-08-28	21.11	21.18	21.11	21.16	2904
2015-08-31	21.01	21.18	21.01	21.12	4072
2015-09-01	20.68	20.71	20.52	20.52	3866
2015-09-02	20.80	20.80	20.52	20.72	7362
2015-09-03	21.00	21.03	20.84	20.85	11887
2015-09-04	20.60	20.60	20.46	20.56	4131
2015-09-08	20.91	21.07	20.83	21.07	3800
2015-09-09	21.43	21.43	20.98	20.98	6081
2015-09-10	20.72	21.04	20.72	20.87	5974
2015-09-11	20.80	20.91	20.75	20.90	31159
2015-09-14	21.06	21.06	20.82	20.82	5212
2015-09-15	20.91	21.04	20.88	21.04	16517
2015-09-16	21.14	21.24	21.14	21.23	5371
2015-09-17	21.22	21.35	21.22	21.22	4059
2015-09-18	21.05	21.05	20.75	20.77	4775
2015-09-21	20.95	20.95	20.75	20.77	5396
2015-09-22	20.49	20.51	20.41	20.51	4784
2015-09-23	20.47	20.47	20.29	20.31	2520
2015-09-24	20.32	20.36	20.14	20.36	2618
2015-09-25	20.42	20.50	20.42	20.50	1799
2015-09-28	20.21	20.21	19.94	19.94	4616
2015-09-29	19.95	20.07	19.89	19.92	10575
2015-09-30	20.27	20.37	20.16	20.37	12212
2015-10-01	20.30	20.30	20.11	20.20	2383
2015-10-02	20.18	20.32	20.01	20.32	2641
2015-10-05	20.88	21.02	20.84	20.99	8078
2015-10-06	21.16	21.16	20.97	21.04	6789
2015-10-07	21.07	21.29	21.07	21.23	12421
2015-10-08	21.31	21.54	21.23	21.51	11586
2015-10-09	21.55	21.55	21.42	21.49	4915
2015-10-12	21.46	21.52	21.46	21.52	2854
2015-10-13	21.30	21.55	21.30	21.41	6884
2015-10-14	21.22	21.31	21.19	21.19	14788
2015-10-15	21.26	21.31	21.26	21.31	1159
2015-10-16	21.31	21.31	21.27	21.30	13157
2015-10-19	21.36	21.36	21.31	21.34	9181
2015-10-20	21.39	21.42	21.33	21.35	9932
2015-10-21	21.35	21.35	21.23	21.27	2880
2015-10-22	21.67	21.67	21.58	21.63	7416
2015-10-23	21.75	21.78	21.65	21.75	6381
2015-10-26	21.68	21.68	21.61	21.66	11908
2015-10-27	21.55	21.55	21.48	21.54	7430
2015-10-28	21.65	21.90	21.64	21.90	14461
2015-10-29	21.92	21.92	21.83	21.86	11661
2015-10-30	21.79	21.93	21.79	21.84	8118
2015-11-02	21.88	22.08	21.88	22.03	16778
2015-11-03	22.08	22.25	21.85	22.24	23605
2015-11-04	22.07	22.07	21.97	22.00	5528
2015-11-05	22.00	22.00	21.90	21.99	44589
2015-11-06	21.91	22.03	21.91	22.03	24947
2015-11-09	22.02	22.02	21.72	21.82	61145
2015-11-10	21.87	21.87	21.68	21.78	37023
2015-11-11	21.95	21.95	21.65	21.65	26664
2015-11-12	21.44	21.55	21.44	21.47	4884
2015-11-13	21.32	21.35	21.05	21.05	22248
2015-11-16	21.20	21.34	21.14	21.34	13897
2015-11-17	21.49	21.52	21.37	21.38	8787
2015-11-18	21.35	21.65	21.35	21.63	221667
2015-11-19	21.62	21.62	21.58	21.60	19974
2015-11-20	21.87	21.87	21.62	21.68	20253
2015-11-23	21.68	21.68	21.58	21.65	9106
2015-11-24	21.62	21.71	21.46	21.70	8709
2015-11-25	21.67	21.73	21.66	21.69	4372
2015-11-27	21.72	21.72	21.62	21.66	4963
2015-11-30	21.78	21.78	21.56	21.60	20708
2015-12-01	21.77	21.79	21.65	21.79	20803
2015-12-02	21.69	21.70	21.52	21.52	2049
2015-12-03	21.71	21.71	21.15	21.15	1464
2015-12-04	21.29	21.57	21.29	21.57	7318
2015-12-07	21.47	21.47	21.29	21.39	113583
2015-12-08	21.17	21.29	21.17	21.23	18796
2015-12-09	21.28	21.33	20.95	21.00	10469
2015-12-10	21.14	21.21	21.10	21.12	8500
2015-12-11	20.99	20.99	20.66	20.69	10932
2015-12-14	20.74	20.74	20.54	20.69	66569
2015-12-15	20.97	21.08	20.95	21.00	3831
2015-12-16	21.09	21.24	21.01	21.24	12644
2015-12-17	21.19	21.19	20.85	20.85	19282
2015-12-18	20.68	20.70	20.50	20.50	25432
2015-12-21	20.74	20.74	20.56	20.58	14150
2015-12-22	20.77	20.97	20.77	20.90	3997
2015-12-23	21.00	21.06	20.82	20.96	15934
2015-12-24	21.07	21.07	20.99	21.05	2767
2015-12-28	20.86	20.92	20.80	20.90	10917
2015-12-29	20.94	21.20	20.94	21.13	6685
2015-12-30	21.07	21.13	20.94	20.96	10218
2015-12-31	20.99	21.01	20.73	20.73	38326
2016-01-04	20.55	20.57	20.21	20.57	3378
2016-01-05	20.53	20.66	20.47	20.53	35304
2016-01-06	20.15	20.27	20.10	20.10	3818
2016-01-07	19.71	20.02	19.63	19.74	49558
2016-01-08	19.88	19.88	19.31	19.31	23058
2016-01-11	19.61	19.61	19.13	19.40	14703
2016-01-12	19.42	19.52	19.19	19.51	47864
2016-01-13	19.52	19.61	18.96	18.96	88088
2016-01-14	19.25	19.43	18.99	19.24	9994
2016-01-15	18.73	18.92	18.61	18.92	30952
2016-01-19	19.23	19.23	18.57	18.81	38362
2016-01-20	18.43	18.68	18.05	18.57	117359
2016-01-21	17.80	18.74	17.80	18.58	40190
2016-01-22	18.88	18.98	18.84	18.96	29240
2016-01-25	18.70	18.89	18.67	18.67	268960
2016-01-26	18.70	19.04	18.69	18.94	67792
2016-01-27	18.98	19.11	18.82	18.82	7267
2016-01-28	18.93	19.01	18.72	18.87	9626
2016-01-29	18.82	19.46	18.82	19.41	7605
2016-02-01	19.23	19.45	19.19	19.45	2179
2016-02-02	19.10	19.10	18.94	18.94	31691
2016-02-03	19.14	19.14	18.53	18.99	14122
2016-02-04	19.15	19.19	19.09	19.11	1713
2016-02-05	18.98	19.09	18.75	18.79	5910
2016-02-08	18.60	18.63	18.01	18.62	24467
2016-02-09	18.58	18.64	18.35	18.47	88638
2016-02-10	18.70	18.71	18.41	18.41	4394
2016-02-11	18.18	18.31	17.96	18.17	35522
2016-02-12	18.31	18.62	18.31	18.54	43256
2016-02-16	18.78	19.07	18.78	19.07	7257
2016-02-17	19.24	19.37	19.24	19.31	1701
2016-02-18	19.29	19.42	19.26	19.41	2453
2016-02-19	19.20	19.33	19.20	19.21	6119
2016-02-22	19.34	19.59	19.34	19.59	10983
2016-02-23	19.53	19.53	19.28	19.28	5748
2016-02-24	19.09	19.48	19.08	19.46	11250
2016-02-25	19.35	19.50	19.35	19.50	3980
2016-02-26	19.77	19.77	19.62	19.62	2776
2016-02-29	19.57	19.69	19.53	19.53	12650
2016-03-01	19.69	19.96	19.68	19.73	8562
2016-03-02	19.96	19.96	19.96	19.99	12766
2016-03-03	20.20	20.20	20.07	20.30	3340
2016-03-04	20.28	20.58	20.27	20.42	8979
2016-03-07	20.38	20.65	20.38	20.56	1387
2016-03-08	20.45	20.45	20.39	20.39	9295
2016-03-09	20.38	20.38	20.38	20.38	475
2016-03-10	20.29	20.43	20.16	20.38	1289
2016-03-11	20.24	20.24	20.24	20.72	1768
2016-03-14	20.68	20.78	20.63	20.71	4491
2016-03-15	20.78	20.78	20.78	20.64	1091
2016-03-16	20.74	20.74	20.74	20.74	725
2016-03-17	20.78	20.97	20.62	20.97	12820
2016-03-18	20.84	21.18	20.84	21.04	214133
2016-03-21	21.09	21.14	20.98	21.07	7172
2016-03-22	21.04	21.08	20.96	20.96	5629
2016-03-23	20.81	20.81	20.55	20.60	6554
2016-03-24	20.60	20.60	20.60	20.52	100
2016-03-28	20.65	20.65	20.47	20.53	9590
2016-03-29	20.52	20.53	20.52	20.72	1981
2016-03-30	20.70	20.94	20.70	20.87	4816
2016-03-31	20.77	20.81	20.77	20.87	6837
2016-04-01	20.63	20.83	20.63	20.83	54372
2016-04-04	20.67	20.69	20.67	20.69	3307
2016-04-05	20.69	20.69	20.69	20.59	1817
2016-04-06	20.01	20.64	20.01	20.63	2947
2016-04-07	20.49	20.49	20.26	20.40	8856
2016-04-08	20.48	20.54	20.34	20.35	6110
2016-04-11	20.41	20.54	20.41	20.41	4100
2016-04-12	20.47	20.47	20.43	20.46	1405
2016-04-13	20.73	20.95	20.73	20.95	11188
2016-04-14	20.85	20.99	20.79	20.95	3036
2016-04-15	20.95	20.95	20.83	20.84	5247
2016-04-18	20.95	21.02	20.93	20.93	5442
2016-04-19	21.00	21.09	20.99	21.08	4252
2016-04-20	21.03	21.29	21.03	21.29	2670
2016-04-21	21.11	21.11	21.03	21.05	4493
2016-04-22	21.16	21.20	21.11	21.20	1609
2016-04-25	21.01	21.08	20.98	21.08	6844
2016-04-26	21.02	21.18	21.02	21.12	3002
2016-04-27	21.06	21.22	21.06	21.22	3871
2016-04-28	21.19	21.22	20.96	20.96	10291
2016-04-29	20.55	20.71	20.52	20.65	2658
2016-05-02	20.65	20.73	20.65	20.73	4090
2016-05-03	20.35	20.52	20.35	20.40	11982
2016-05-04	20.25	20.25	20.25	20.25	460
2016-05-05	20.14	20.29	20.14	20.19	3511
2016-05-06	20.03	20.25	20.03	20.20	2482
2016-05-09	20.30	20.33	20.25	20.25	724
2016-05-10	20.37	20.48	20.29	20.48	9181
2016-05-11	20.38	20.38	20.24	20.25	3901
2016-05-12	20.44	20.44	20.02	20.16	4139
2016-05-13	20.09	20.20	19.89	19.94	23298
2016-05-16	20.12	20.28	20.12	20.28	3564
2016-05-17	20.13	20.28	19.98	20.01	33778
2016-05-18	20.25	20.27	20.15	20.15	2657
2016-05-19	20.01	20.09	19.95	20.09	2875
2016-05-20	20.15	20.41	20.15	20.40	2673
2016-05-23	20.32	20.42	20.32	20.39	3266
2016-05-24	20.51	20.63	20.51	20.61	3928
2016-05-25	20.96	21.03	20.95	21.00	4488
2016-05-26	20.98	20.98	20.92	20.95	2221
2016-05-27	21.03	21.08	21.00	21.07	5774
2016-05-31	21.07	21.10	20.35	21.07	8731
2016-06-01	20.96	21.14	20.96	21.09	3471
2016-06-02	21.08	21.17	21.08	21.17	1635
2016-06-03	20.94	21.04	20.86	20.99	8996
2016-06-06	21.16	21.26	21.12	21.26	10543
2016-06-07	21.28	21.33	21.24	21.27	8274
2016-06-08	21.34	21.36	21.27	21.32	8470
2016-06-09	21.19	21.20	21.13	21.14	4921
2016-06-10	20.99	20.99	20.83	20.95	6750
2016-06-13	21.04	21.04	20.65	20.65	2614
2016-06-14	20.60	20.68	20.48	20.53	3216
2016-06-15	20.68	20.68	20.51	20.51	2269
2016-06-16	20.30	20.49	20.30	20.49	3880
2016-06-17	20.61	20.64	20.49	20.64	1406
2016-06-20	20.92	20.92	20.80	20.86	2806
2016-06-21	20.72	20.80	20.72	20.80	1236
2016-06-22	20.79	20.82	20.64	20.70	1939
2016-06-23	20.84	20.96	20.84	20.93	3002
2016-06-24	19.91	20.27	19.69	20.01	7417
2016-06-27	19.37	19.37	19.16	19.19	57617
2016-06-28	19.46	19.67	19.45	19.67	4110
2016-06-29	19.87	20.10	19.87	20.10	4897
2016-06-30	20.25	20.38	20.07	20.35	4283
2016-07-01	20.45	20.48	20.39	20.48	2278
2016-07-05	20.09	20.10	19.99	20.10	1541
2016-07-06	19.88	20.22	19.88	20.22	9408
2016-07-07	20.39	20.39	20.18	20.20	4881
2016-07-08	20.51	20.64	20.51	20.55	5994
2016-07-11	20.79	20.86	20.75	20.84	11251
2016-07-12	20.82	21.07	20.82	21.03	28063
2016-07-13	21.02	21.07	20.97	21.07	2800
2016-07-14	21.19	21.24	21.13	21.22	7432
2016-07-15	21.47	21.47	21.14	21.23	12273
2016-07-18	21.22	21.33	21.21	21.30	2603
2016-07-19	21.25	21.26	21.18	21.18	2833
2016-07-20	21.41	21.41	21.37	21.38	1339
2016-07-21	21.31	21.32	21.21	21.21	4392
2016-07-22	21.16	21.36	21.11	21.36	15262
2016-07-25	21.33	21.35	21.31	21.31	19325
2016-07-26	21.30	21.51	21.29	21.49	13794
2016-07-27	21.71	21.71	21.44	21.51	8140
2016-07-28	21.44	21.55	21.41	21.55	10173
2016-07-29	21.45	21.49	21.40	21.44	10542
2016-08-01	21.40	21.49	21.34	21.37	2125
2016-08-02	21.40	21.44	21.12	21.16	4249
2016-08-03	21.31	21.40	21.30	21.36	7468
2016-08-04	21.27	21.37	21.27	21.34	3842
2016-08-05	21.45	21.73	21.45	21.65	5192
2016-08-08	21.72	21.73	21.72	21.73	1550
2016-08-09	21.65	21.70	21.64	21.64	3886
2016-08-10	21.66	21.67	21.54	21.54	6861
2016-08-11	21.63	21.75	21.63	21.75	3338
2016-08-12	21.72	21.74	21.66	21.70	4948
2016-08-15	21.94	21.94	21.88	21.92	14973
2016-08-16	21.85	21.85	21.79	21.84	2361
2016-08-17	21.80	21.81	21.80	21.81	539
2016-08-18	21.80	21.90	21.80	21.90	1502
2016-08-19	21.92	22.00	21.92	22.00	747
2016-08-22	21.93	21.98	21.93	21.98	1458
2016-08-23	22.16	22.16	22.16	22.16	625
2016-08-24	22.23	22.23	22.06	22.06	2626
2016-08-25	22.12	22.15	22.12	22.15	2450
2016-08-26	22.14	22.14	22.14	22.14	184
2016-08-29	22.19	22.23	22.13	22.19	3417
2016-08-30	22.18	22.18	22.11	22.17	4704
2016-08-31	22.21	22.21	22.01	22.08	3499
2016-09-01	22.07	22.12	21.92	22.10	6569
2016-09-02	22.27	22.27	22.14	22.14	2904
2016-09-06	22.07	22.14	22.04	22.13	5686
2016-09-07	22.17	22.23	22.14	22.22	186874
2016-09-08	22.02	22.21	22.02	22.18	94599
2016-09-09	22.03	22.03	21.78	21.78	30940
2016-09-12	21.64	22.06	21.64	22.06	35345
2016-09-13	21.80	21.80	21.65	21.65	4567
2016-09-14	21.75	21.77	21.71	21.77	1930
2016-09-15	21.79	22.07	21.78	22.05	20237
2016-09-16	21.87	21.91	21.82	21.85	2072
2016-09-19	21.80	22.07	21.80	22.00	13036
2016-09-20	21.99	21.99	21.88	21.92	11320
2016-09-21	21.99	22.08	21.87	22.08	3560
2016-09-22	22.20	22.24	22.12	22.21	8966
2016-09-23	22.18	22.18	22.05	22.05	2684
2016-09-26	22.00	22.00	21.73	21.79	18255
2016-09-27	21.65	22.01	21.65	22.01	3425
2016-09-28	22.18	22.18	21.91	22.07	9070
2016-09-29	22.12	22.12	21.79	21.89	20562
2016-09-30	22.15	22.20	22.11	22.14	5971
2016-10-03	22.15	22.15	22.03	22.10	27921
2016-10-04	22.25	22.25	22.11	22.12	4209
2016-10-05	22.09	22.37	22.09	22.32	222255
2016-10-06	22.43	22.43	22.25	22.36	7734
2016-10-07	22.42	22.42	22.23	22.33	13380
2016-10-10	22.52	22.54	22.42	22.48	21759
2016-10-11	22.38	22.39	22.11	22.16	4830
2016-10-12	22.26	22.31	22.18	22.21	24804
2016-10-13	22.01	22.16	21.91	22.10	57298
2016-10-14	22.31	22.31	22.09	22.14	5378
2016-10-17	22.05	22.08	21.99	22.00	3882
2016-10-18	22.18	22.21	22.12	22.16	17883
2016-10-19	22.12	22.26	22.10	22.25	20340
2016-10-20	22.27	22.28	22.04	22.18	20236
2016-10-21	22.08	22.12	22.04	22.12	25836
2016-10-24	22.25	22.27	22.14	22.21	7992
2016-10-25	22.25	22.25	22.15	22.18	6560
2016-10-26	22.02	22.42	22.02	22.26	8835
2016-10-27	22.27	22.35	22.20	22.24	5235
2016-10-28	22.63	22.63	22.13	22.24	13315
2016-10-31	22.22	22.36	22.21	22.36	7000
2016-11-01	22.48	22.48	22.09	22.27	27841
2016-11-02	22.28	22.28	22.09	22.13	5471
2016-11-03	22.21	22.26	22.03	22.03	4233
2016-11-04	22.19	22.26	22.01	22.04	32368
2016-11-07	22.21	22.65	22.21	22.65	6051
2016-11-08	22.84	22.84	22.49	22.71	4212
2016-11-09	22.25	23.39	22.25	23.26	29611
2016-11-10	23.70	23.81	23.53	23.70	13448
2016-11-11	23.65	23.81	23.54	23.81	3020
2016-11-14	24.13	24.13	24.00	24.02	7421
2016-11-15	24.20	24.20	23.92	24.19	20101
2016-11-16	23.97	24.14	23.79	24.12	27307
2016-11-17	24.15	24.30	24.13	24.26	26190
2016-11-18	24.23	24.27	24.11	24.22	198491
2016-11-21	24.22	24.36	24.22	24.36	7974
2016-11-22	24.19	24.50	24.19	24.50	20000
2016-11-23	24.54	24.56	24.39	24.56	16376
2016-11-25	24.56	24.62	24.56	24.62	15114
2016-11-28	24.60	24.60	24.40	24.42	109779
2016-11-29	24.49	24.55	24.42	24.46	9662
2016-11-30	24.62	24.62	24.47	24.54	40704
2016-12-01	24.71	24.71	24.48	24.49	12740
2016-12-02	24.47	24.53	24.42	24.45	12246
2016-12-05	24.70	24.70	24.56	24.64	38390
2016-12-06	24.84	24.84	24.58	24.74	16314
2016-12-07	24.83	25.16	24.77	25.15	27323
2016-12-08	25.29	25.40	25.19	25.29	49339
2016-12-09	25.47	25.47	25.19	25.30	26907
2016-12-12	25.47	25.47	25.04	25.14	143803
2016-12-13	25.32	25.44	25.16	25.24	22120
2016-12-14	25.37	25.37	24.97	25.02	104250
2016-12-15	24.95	25.34	24.95	25.24	20981
2016-12-16	25.24	25.24	24.99	25.00	54017
2016-12-19	25.07	25.15	25.01	25.09	64708
2016-12-20	25.03	25.29	25.03	25.23	73553
2016-12-21	25.15	25.15	25.08	25.08	83944
2016-12-22	25.05	25.05	24.92	24.94	14071
2016-12-23	24.99	25.03	24.95	25.00	24387
2016-12-27	25.26	25.26	25.08	25.12	9156
2016-12-28	25.33	25.33	24.81	24.81	19597
2016-12-29	24.72	24.94	24.71	24.77	42713
2016-12-30	24.77	24.78	24.65	24.67	7576
2017-01-03	25.13	25.13	24.78	24.89	31946
2017-01-04	24.81	25.15	24.81	25.11	95816
2017-01-05	25.22	25.22	24.85	24.96	47210
2017-01-06	25.23	25.23	24.95	25.05	26307
2017-01-09	25.05	25.09	24.93	24.93	163873
2017-01-10	25.00	25.18	25.00	25.06	42750
2017-01-11	25.16	25.16	24.94	25.13	163240
2017-01-12	25.15	25.15	24.78	25.03	34302
2017-01-13	25.14	25.17	25.05	25.08	22389
2017-01-17	25.17	25.17	24.81	24.81	19797
2017-01-18	24.85	25.03	24.85	25.03	28410
2017-01-19	25.19	25.19	24.87	24.91	31799
2017-01-20	25.10	25.15	24.98	25.10	75917
2017-01-23	25.25	25.25	24.94	25.00	44972
2017-01-24	25.07	25.34	25.07	25.25	34453
2017-01-25	25.50	25.68	25.46	25.56	99914
2017-01-26	25.65	25.65	25.50	25.52	49846
2017-01-27	25.58	25.58	25.43	25.45	21926
2017-01-30	25.37	25.37	25.12	25.29	23011
2017-01-31	25.18	25.27	25.02	25.25	47320
2017-02-01	25.36	25.47	25.28	25.32	73596
2017-02-02	25.41	25.41	25.23	25.34	22867
2017-02-03	25.52	25.68	25.52	25.65	43368
2017-02-06	25.65	25.73	25.58	25.66	31140
2017-02-07	25.89	25.89	25.60	25.60	268099
2017-02-08	25.54	25.59	25.48	25.55	50697
2017-02-09	25.52	25.85	25.52	25.81	86325
2017-02-10	25.82	25.93	25.79	25.90	207810
2017-02-13	26.08	26.15	26.00	26.04	105368
2017-02-14	26.23	26.24	25.99	26.18	76286
2017-02-15	26.28	26.44	26.25	26.41	57548
2017-02-16	26.52	26.55	26.29	26.37	55852
2017-02-17	26.57	26.57	26.18	26.39	44728
2017-02-21	26.68	26.68	26.53	26.68	42056
2017-02-22	26.75	26.75	26.57	26.65	42536
2017-02-23	26.75	26.75	26.54	26.63	40230
2017-02-24	26.55	26.63	26.37	26.63	81097
2017-02-27	26.79	26.79	26.62	26.74	69571
2017-02-28	26.80	26.80	26.57	26.65	57121
2017-03-01	26.99	27.10	26.88	27.05	171192
2017-03-02	27.10	27.10	26.78	26.78	129599
2017-03-03	27.00	27.00	26.78	26.89	104164
2017-03-06	26.92	26.92	26.67	26.77	37064
2017-03-07	26.86	26.86	26.65	26.68	30235
2017-03-08	26.87	26.87	26.67	26.67	100046
2017-03-09	26.85	26.85	26.62	26.77	120789
2017-03-10	26.96	26.96	26.72	26.83	50247
2017-03-13	26.98	26.98	26.78	26.85	93545
2017-03-14	26.90	26.90	26.62	26.76	41433
2017-03-15	26.92	27.07	26.80	27.01	95306
2017-03-16	27.05	27.08	26.87	26.96	46593
2017-03-17	27.10	27.10	26.84	26.89	66155
2017-03-20	26.82	26.87	26.74	26.76	49393
2017-03-21	26.95	26.95	26.18	26.24	49999
2017-03-22	26.31	26.33	26.09	26.25	49859
2017-03-23	26.21	26.41	26.16	26.17	43153
2017-03-24	26.22	26.37	26.05	26.13	119229
2017-03-27	26.15	26.17	25.72	26.15	60405
2017-03-28	26.21	26.51	26.10	26.40	55217
2017-03-29	26.49	26.49	26.34	26.37	59993
2017-03-30	26.43	26.62	26.39	26.56	39471
2017-03-31	26.57	26.58	26.49	26.53	56446
2017-04-03	26.63	26.63	26.20	26.34	99061
2017-04-04	26.46	26.46	26.26	26.33	97606
2017-04-05	26.44	26.64	26.15	26.15	65939
2017-04-06	26.29	26.38	26.15	26.25	42941
2017-04-07	26.21	26.44	26.20	26.34	46605
2017-04-10	26.33	26.47	26.20	26.28	45144
2017-04-11	26.16	26.32	26.06	26.32	36176
2017-04-12	26.26	26.37	26.08	26.15	45229
2017-04-13	26.14	26.21	25.94	25.96	71101
2017-04-17	26.05	26.21	25.96	26.21	39370
2017-04-18	26.01	26.20	25.97	26.13	52732
2017-04-19	26.21	26.30	26.11	26.20	212496
2017-04-20	26.47	26.52	26.24	26.49	135183
2017-04-21	26.40	26.49	26.30	26.39	37132
2017-04-24	26.75	26.91	26.72	26.84	66743
2017-04-25	26.99	27.07	26.95	27.00	159676
2017-04-26	27.02	27.12	26.95	26.97	78989
2017-04-27	27.07	27.10	26.87	27.01	81162
2017-04-28	26.87	26.91	26.78	26.87	67774
2017-05-01	26.93	26.96	26.80	26.88	82656
2017-05-02	26.85	27.00	26.85	27.00	99923
2017-05-03	26.97	27.07	26.91	27.07	74235
2017-05-04	27.04	27.12	26.89	27.01	79729
2017-05-05	26.96	27.05	26.93	27.05	77933
2017-05-08	27.13	27.13	27.00	27.04	64731
2017-05-09	27.10	27.15	27.03	27.08	87229
2017-05-10	27.10	27.14	27.01	27.13	103337
2017-05-11	27.14	27.14	26.79	27.01	73458
2017-05-12	27.00	27.00	26.83	26.87	53430
2017-05-15	27.00	27.06	26.93	26.96	120206
2017-05-16	27.15	27.15	26.89	26.99	91282
2017-05-17	26.92	26.92	26.33	26.36	93266
2017-05-18	26.32	26.50	26.22	26.36	71591
2017-05-19	26.43	26.58	26.38	26.49	74603
2017-05-22	26.68	26.68	26.54	26.61	63701
2017-05-23	26.57	26.71	26.52	26.67	72755
2017-05-24	26.71	26.71	26.61	26.70	45888
2017-05-25	26.82	26.99	26.70	26.94	136297
2017-05-26	26.86	26.98	26.85	26.89	49369
2017-05-30	26.88	26.92	26.78	26.83	35659
2017-05-31	26.94	26.94	26.63	26.84	72143
2017-06-01	26.94	27.04	26.82	27.04	91964
2017-06-02	27.02	27.15	26.96	27.05	39716
2017-06-05	27.10	27.10	26.95	26.96	100069
2017-06-06	26.79	26.93	26.76	26.77	92927
2017-06-07	26.88	26.97	26.64	26.88	55927
2017-06-08	27.05	27.12	26.94	27.04	68351
2017-06-09	27.14	27.28	27.00	27.13	79062
2017-06-12	26.98	27.10	26.93	27.10	71130
2017-06-13	27.25	27.28	27.17	27.23	50159
2017-06-14	27.15	27.22	27.05	27.22	39128
2017-06-15	27.19	27.19	27.00	27.05	35497
2017-06-16	27.25	27.25	26.93	26.97	20930
2017-06-19	27.17	27.35	27.16	27.30	37058
2017-06-20	27.37	27.38	27.05	27.08	102414
2017-06-21	27.14	27.14	26.94	26.97	124135
2017-06-22	26.96	26.96	26.73	26.79	60711
2017-06-23	26.82	26.84	26.74	26.81	75282
2017-06-26	26.98	26.98	26.78	26.85	28561
2017-06-27	26.97	26.98	26.73	26.74	40466
2017-06-28	26.94	27.05	26.88	27.01	54513
2017-06-29	27.00	27.23	26.75	26.94	54317
2017-06-30	26.96	27.11	26.94	27.04	32894
2017-07-03	27.22	27.34	27.20	27.26	86763
2017-07-05	27.20	27.37	27.15	27.35	34583
2017-07-06	27.16	27.32	27.09	27.13	62740
2017-07-07	27.09	27.38	27.09	27.35	40671
2017-07-10	27.38	27.41	27.22	27.29	68292
2017-07-11	27.22	27.26	27.09	27.23	72802
2017-07-12	27.19	27.35	27.19	27.33	62474
2017-07-13	27.26	27.47	27.26	27.46	57004
2017-07-14	27.33	27.54	27.33	27.50	49895
2017-07-17	27.54	27.57	27.46	27.53	108496
2017-07-18	27.58	27.58	27.32	27.46	47959
2017-07-19	27.59	27.63	27.52	27.63	136313
2017-07-20	27.70	27.76	27.59	27.62	79587
2017-07-21	27.60	27.66	27.52	27.66	74094
2017-07-24	27.66	27.66	27.47	27.51	67347
2017-07-25	27.61	27.71	27.52	27.65	57981
2017-07-26	27.68	27.68	27.45	27.47	84585
2017-07-27	27.53	27.57	27.24	27.40	58353
2017-07-28	27.37	27.42	27.16	27.41	42080
2017-07-31	27.61	27.61	27.47	27.48	38086
2017-08-01	27.74	27.74	27.48	27.59	63549
2017-08-02	27.77	27.77	27.45	27.56	66817
2017-08-03	27.70	27.70	27.50	27.54	42759
2017-08-04	27.76	27.76	27.64	27.68	58672
2017-08-07	27.93	27.93	27.67	27.74	31966
2017-08-08	27.83	27.97	27.71	27.71	30775
2017-08-09	27.46	27.70	27.46	27.70	42726
2017-08-10	27.45	27.79	27.14	27.14	62288
2017-08-11	27.27	27.30	27.17	27.20	29392
2017-08-14	27.63	27.63	27.51	27.56	54821
2017-08-15	27.69	27.69	27.45	27.45	55163
2017-08-16	27.59	27.75	27.45	27.45	150914
2017-08-17	27.50	27.50	26.94	26.94	48051
2017-08-18	26.95	26.95	26.69	26.73	56699
2017-08-21	26.81	26.81	26.51	26.65	42879
2017-08-22	26.74	27.00	26.74	26.95	532618
2017-08-23	26.87	26.91	26.83	26.84	65878
2017-08-24	26.99	26.99	26.80	26.80	71987
2017-08-25	27.00	27.04	26.88	26.89	73076
2017-08-28	26.81	26.94	26.78	26.84	112491
2017-08-29	26.81	26.81	26.58	26.77	37950
2017-08-30	26.77	26.90	26.62	26.88	50959
2017-08-31	26.90	27.01	26.90	26.98	79835
2017-09-01	27.04	27.15	27.00	27.12	46853
2017-09-05	27.06	27.06	26.65	26.78	53191
2017-09-06	26.78	26.85	26.74	26.82	43213
2017-09-07	26.88	26.88	26.64	26.71	282061
2017-09-08	26.69	26.80	26.61	26.74	37409
2017-09-11	26.82	27.15	26.82	27.13	161516
2017-09-12	27.29	27.33	27.13	27.33	67344
2017-09-13	27.34	27.34	27.23	27.31	72721
2017-09-14	27.19	27.34	27.19	27.32	30037
2017-09-15	27.18	27.44	27.18	27.44	100257
2017-09-18	27.41	27.56	27.41	27.53	74385
2017-09-19	27.56	27.71	27.41	27.48	196987
2017-09-20	27.56	27.56	27.37	27.49	56323
2017-09-21	27.50	27.50	27.32	27.39	57224
2017-09-22	27.37	27.52	27.37	27.52	28461
2017-09-25	27.49	27.58	27.40	27.55	58429
2017-09-26	27.52	27.73	27.52	27.62	53632
2017-09-27	27.81	27.89	27.66	27.82	67327
2017-09-28	27.81	27.82	27.70	27.79	39579
2017-09-29	27.84	27.85	27.77	27.85	47467
2017-10-02	28.03	28.06	27.87	28.06	41230
2017-10-03	28.02	28.15	28.02	28.15	34744
2017-10-04	28.33	28.33	28.14	28.19	55958
2017-10-05	28.25	28.45	28.20	28.34	104654
2017-10-06	28.23	28.42	28.23	28.37	143708
2017-10-09	28.45	28.45	28.17	28.21	37499
2017-10-10	28.27	28.33	28.20	28.25	55202
2017-10-11	28.25	28.25	28.12	28.19	107548
2017-10-12	28.10	28.20	28.00	28.03	38676
2017-10-13	28.10	28.15	27.96	28.08	102182
2017-10-16	28.09	28.18	28.04	28.15	48123
2017-10-17	28.28	28.28	28.12	28.14	61811
2017-10-18	28.21	28.34	28.21	28.34	39793
2017-10-19	28.26	28.26	28.04	28.19	74783
2017-10-20	28.43	28.51	28.35	28.49	179279
2017-10-23	28.51	28.51	28.36	28.36	56328
2017-10-24	28.34	28.55	28.34	28.50	134796
2017-10-25	28.41	28.45	28.06	28.27	74646
2017-10-26	28.30	28.44	28.30	28.38	118559
2017-10-27	28.38	28.46	28.25	28.40	59957
2017-10-30	28.37	28.39	28.24	28.27	42911
2017-10-31	28.29	28.34	28.20	28.20	86933
2017-11-01	28.33	28.38	28.18	28.25	35201
2017-11-02	28.19	28.36	28.15	28.33	77589
2017-11-03	28.34	28.36	28.25	28.36	25101
2017-11-06	28.26	28.41	28.26	28.37	20032
2017-11-07	28.31	28.43	28.16	28.19	35776
2017-11-08	28.18	28.37	28.17	28.35	32143
2017-11-09	28.19	28.28	28.03	28.20	43206
2017-11-10	28.13	28.21	28.12	28.21	24428
2017-11-13	28.12	28.26	28.12	28.21	54694
2017-11-14	28.07	28.21	28.07	28.19	60662
2017-11-15	28.08	28.28	27.97	28.20	79071
2017-11-16	28.32	28.47	28.30	28.43	153360
2017-11-17	28.45	28.48	28.40	28.45	21036
2017-11-20	28.49	28.59	28.46	28.57	58221
2017-11-21	28.73	28.73	28.63	28.68	51946
2017-11-22	28.75	28.75	28.55	28.56	91251
2017-11-24	28.61	28.61	28.53	28.58	6711
2017-11-27	28.59	28.63	28.48	28.51	40011
2017-11-28	28.57	29.07	28.55	29.03	352668
2017-11-29	29.11	29.40	29.07	29.33	71443
2017-11-30	29.33	29.70	29.33	29.51	55283
2017-12-01	29.52	29.52	28.91	29.40	49687
2017-12-04	29.69	29.85	29.66	29.68	58509
2017-12-05	29.74	29.74	29.44	29.46	40066
2017-12-06	29.33	29.49	29.33	29.41	45980
2017-12-07	29.40	29.56	29.32	29.49	45954
2017-12-08	29.68	29.77	29.59	29.77	38871
2017-12-11	29.76	29.79	29.70	29.70	31616
2017-12-12	29.70	29.93	29.70	29.85	62121
2017-12-13	29.92	29.93	29.76	29.76	76798
2017-12-14	29.84	29.84	29.59	29.61	115114
2017-12-15	29.90	29.99	29.73	29.84	46570
2017-12-18	30.12	30.14	30.05	30.12	43122
2017-12-19	30.21	30.21	30.08	30.09	126928
2017-12-20	30.29	30.29	30.02	30.12	77219
2017-12-21	30.13	30.20	30.07	30.12	78210
2017-12-22	30.13	30.13	29.98	30.07	39204
2017-12-26	30.08	30.11	30.01	30.03	20789
2017-12-27	30.07	30.07	29.98	30.02	57724
2017-12-28	30.02	30.08	29.99	30.07	32589
2017-12-29	30.17	30.17	29.88	29.88	66946
2018-01-02	29.97	30.01	29.93	30.01	73046
2018-01-03	30.03	30.10	29.96	30.09	52435
2018-01-04	30.09	30.24	30.09	30.23	235790
2018-01-05	30.35	30.41	30.24	30.41	95699
2018-01-08	30.36	30.41	30.23	30.39	163182
2018-01-09	30.40	30.59	30.40	30.49	92027
2018-01-10	30.50	30.61	30.39	30.54	93876
2018-01-11	30.61	30.81	30.61	30.81	56963
2018-01-12	30.95	31.17	30.95	31.17	103760
2018-01-16	31.30	31.34	30.74	30.84	78204
2018-01-17	31.01	31.30	30.91	31.26	150042
2018-01-18	31.26	31.31	31.10	31.17	92826
2018-01-19	31.27	31.39	31.19	31.39	78601
2018-01-22	31.36	31.58	31.33	31.58	366720
2018-01-23	31.61	31.66	31.47	31.64	63181
2018-01-24	31.63	31.77	31.43	31.60	93694
2018-01-25	31.73	31.73	31.47	31.53	91427
2018-01-26	31.61	31.89	31.57	31.88	113264
2018-01-29	31.82	32.00	31.79	31.81	67654
2018-01-30	31.55	31.55	31.26	31.30	65267
2018-01-31	31.44	31.46	31.04	31.15	166737
2018-02-01	31.00	31.38	31.00	31.27	67814
2018-02-02	31.18	31.18	30.64	30.64	127276
2018-02-05	30.40	30.63	29.32	29.32	98627
2018-02-06	29.00	29.96	28.62	29.82	135657
2018-02-07	29.82	30.36	29.82	29.97	60705
2018-02-08	30.04	30.04	28.86	28.86	149095
2018-02-09	29.25	29.53	28.41	29.34	73709
2018-02-12	29.62	29.93	29.31	29.74	107742
2018-02-13	29.63	29.84	29.55	29.83	81528
2018-02-14	29.77	30.53	29.77	30.49	191755
2018-02-15	30.78	30.81	30.46	30.81	282915
2018-02-16	30.70	31.09	30.70	30.89	36580
2018-02-20	30.74	30.97	30.61	30.72	68602
2018-02-21	30.67	31.06	30.66	30.72	152929
2018-02-22	30.69	30.75	30.38	30.44	64969
2018-02-23	30.70	30.96	30.59	30.96	164998
2018-02-26	31.11	31.36	31.04	31.36	198878
2018-02-27	31.42	31.53	31.02	31.02	91287
2018-02-28	31.19	31.25	30.77	30.77	169376
2018-03-01	30.78	30.93	30.12	30.31	97525
2018-03-02	30.05	30.48	29.90	30.40	84486
2018-03-05	30.28	30.81	30.22	30.77	42064
2018-03-06	30.90	30.90	30.62	30.84	154977
2018-03-07	30.43	30.76	30.43	30.70	61106
2018-03-08	30.86	30.86	30.60	30.76	155521
2018-03-09	31.09	31.32	30.90	31.30	82476
2018-03-12	31.41	31.41	31.15	31.23	108483
2018-03-13	31.38	31.46	31.00	31.07	106427
2018-03-14	31.24	31.24	30.74	30.79	114615
2018-03-15	30.93	30.95	30.75	30.80	79856
2018-03-16	30.86	31.04	30.75	30.84	67189
2018-03-19	30.82	30.82	30.35	30.61	57206
2018-03-20	30.71	30.76	30.61	30.71	68535
2018-03-21	30.69	30.92	30.60	30.60	72393
2018-03-22	30.31	30.31	29.55	29.55	93587
2018-03-23	29.70	29.70	28.95	28.95	419177
2018-03-26	29.47	29.93	29.27	29.90	68502
2018-03-27	30.05	30.05	29.24	29.33	85137
2018-03-28	29.47	29.51	29.13	29.22	127606
2018-03-29	29.42	29.89	29.35	29.71	145314
2018-04-02	29.76	29.76	28.68	28.98	142794
2018-04-03	29.19	29.47	29.06	29.46	65482
2018-04-04	29.09	29.93	29.06	29.91	190892
2018-04-05	30.18	30.18	29.88	30.04	143609
2018-04-06	29.88	29.93	29.12	29.37	101539
2018-04-09	29.67	29.87	29.34	29.34	84329
2018-04-10	29.97	29.98	29.65	29.88	93667
2018-04-11	29.75	29.85	29.63	29.65	121045
2018-04-12	29.94	30.11	29.84	30.00	73691
2018-04-13	30.30	30.30	29.69	29.81	113531
2018-04-16	30.18	30.20	29.94	30.10	56637
2018-04-17	30.43	30.43	30.22	30.32	122870
2018-04-18	30.43	30.53	30.38	30.40	79162
2018-04-19	30.37	30.38	30.15	30.28	255240
2018-04-20	30.31	30.31	29.83	29.95	154218
2018-04-23	30.07	30.14	29.90	30.04	86504
2018-04-24	30.34	30.34	29.53	29.75	69976
2018-04-25	29.66	29.94	29.46	29.82	109635
2018-04-26	29.97	30.13	29.80	30.03	193667
2018-04-27	30.12	30.12	29.91	30.01	47933
2018-04-30	30.24	30.24	29.73	29.74	113116
2018-05-01	29.70	29.70	29.32	29.68	96697
2018-05-02	29.75	29.75	29.42	29.46	101946
2018-05-03	29.36	29.42	28.92	29.30	59402
2018-05-04	29.21	29.77	29.10	29.66	70488
2018-05-07	29.67	29.75	29.53	29.64	68726
2018-05-08	29.68	29.78	29.61	29.73	54984
2018-05-09	29.88	30.00	29.64	29.95	62819
2018-05-10	30.04	30.18	29.96	30.17	114641
2018-05-11	30.24	30.32	30.11	30.23	66781
2018-05-14	30.35	30.39	30.21	30.28	77750
2018-05-15	30.20	30.21	30.06	30.16	117661
2018-05-16	30.24	30.47	30.24	30.37	584011
2018-05-17	30.41	30.55	30.35	30.45	79648
2018-05-18	30.45	30.45	30.25	30.33	52296
2018-05-21	30.54	30.62	30.42	30.49	106725
2018-05-22	30.61	30.61	30.40	30.42	119981
2018-05-23	30.30	30.36	30.13	30.35	81753
2018-05-24	30.41	30.44	30.15	30.41	106238
2018-05-25	30.46	30.48	30.34	30.45	101155
2018-05-29	30.32	30.32	29.75	29.94	100864
2018-05-30	30.15	30.38	30.04	30.33	232241
2018-05-31	30.33	30.33	30.00	30.07	172988
2018-06-01	30.29	30.44	30.29	30.40	78039
2018-06-04	30.46	30.72	30.46	30.70	72346
2018-06-05	30.70	30.75	30.55	30.74	326638
2018-06-06	30.83	31.05	30.77	31.03	122940
2018-06-07	31.04	31.19	30.92	31.08	132486
2018-06-08	31.02	31.10	30.94	31.10	60222
2018-06-11	31.10	31.26	31.10	31.19	59635
2018-06-12	31.27	31.27	31.06	31.19	77409
2018-06-13	31.27	31.27	31.10	31.10	77789
2018-06-14	31.21	31.24	31.06	31.11	261117
2018-06-15	31.06	31.17	30.85	31.17	81640
2018-06-18	31.04	31.10	30.92	31.08	61048
2018-06-19	30.90	30.91	30.63	30.88	155130
2018-06-20	30.99	30.99	30.84	30.90	145819
2018-06-21	30.81	30.81	30.55	30.64	213555
2018-06-22	30.80	30.80	30.52	30.52	49404
2018-06-25	30.41	30.41	29.95	30.18	81019
2018-06-26	30.25	30.27	30.07	30.14	430891
2018-06-27	30.22	30.30	29.74	29.74	109195
2018-06-28	29.75	29.99	29.61	29.92	118627
2018-06-29	30.12	30.26	29.94	29.95	80941
2018-07-02	29.62	29.95	29.62	29.90	438928
2018-07-03	30.11	30.11	29.71	29.72	70027
2018-07-05	29.97	29.97	29.72	29.95	94619
2018-07-06	29.96	30.19	29.83	30.14	114906
2018-07-09	30.30	30.56	30.22	30.55	137944
2018-07-10	30.71	30.71	30.47	30.59	136965
2018-07-11	30.42	30.42	30.19	30.21	192690
2018-07-12	30.53	30.53	30.31	30.44	152316
2018-07-13	30.50	30.56	30.44	30.49	179571
2018-07-16	30.40	30.59	30.40	30.58	109999
2018-07-17	30.51	30.66	30.45	30.62	345770
2018-07-18	30.69	30.78	30.63	30.78	109198
2018-07-19	30.73	30.76	30.58	30.63	377267
2018-07-20	30.49	30.53	30.42	30.46	76572
2018-07-23	30.43	30.62	30.38	30.58	86380
2018-07-24	30.74	30.79	30.36	30.44	62040
2018-07-25	30.41	30.60	30.20	30.58	93184
2018-07-26	30.66	30.87	30.60	30.80	374353
2018-07-27	30.92	31.00	30.70	30.78	91433
2018-07-30	30.79	30.80	30.59	30.63	135203
2018-07-31	30.78	30.82	30.69	30.76	116022
2018-08-01	30.77	30.86	30.45	30.50	116371
2018-08-02	30.16	30.61	30.16	30.61	56862
2018-08-03	30.65	30.74	30.60	30.74	50530
2018-08-06	30.75	30.83	30.69	30.83	380742
2018-08-07	30.92	31.06	30.90	31.00	130188
2018-08-08	31.03	31.10	30.93	31.06	107616
2018-08-09	31.11	31.11	30.89	30.92	321702
2018-08-10	30.77	30.77	30.54	30.66	94329
2018-08-13	30.72	30.73	30.48	30.51	68276
2018-08-14	30.63	30.84	30.62	30.80	190509
2018-08-15	30.72	30.72	30.43	30.62	157570
2018-08-16	30.84	30.99	30.82	30.86	81073
2018-08-17	30.78	31.05	30.78	30.96	132880
2018-08-20	31.00	31.24	31.00	31.22	114570
2018-08-21	31.22	31.46	31.22	31.40	168089
2018-08-22	31.38	31.39	31.25	31.33	91789
2018-08-23	31.33	31.47	31.30	31.38	101689
2018-08-24	31.32	31.49	31.31	31.45	73582
2018-08-27	31.51	31.79	31.51	31.69	53676
2018-08-28	31.77	31.77	31.57	31.70	179104
2018-08-29	31.75	31.82	31.58	31.78	234602
2018-08-30	31.65	31.75	31.49	31.55	108006
2018-08-31	31.54	31.68	31.48	31.68	80664
2018-09-04	31.59	31.73	31.49	31.72	136650
2018-09-05	31.72	31.72	31.54	31.63	94260
2018-09-06	31.59	31.75	31.48	31.54	71780
2018-09-07	31.39	31.59	31.39	31.44	85595
2018-09-10	31.60	31.60	31.44	31.46	121102
2018-09-11	31.46	31.49	31.30	31.43	88779
2018-09-12	31.41	31.41	31.16	31.28	106812
2018-09-13	31.32	31.51	31.32	31.42	93124
2018-09-14	31.39	31.52	31.38	31.50	77606
2018-09-17	31.51	31.52	31.25	31.31	67299
2018-09-18	31.40	31.51	31.27	31.46	107652
2018-09-19	31.53	31.63	31.50	31.54	176576
2018-09-20	31.70	31.82	31.67	31.75	113352
2018-09-21	31.97	31.97	31.87	31.91	110955
2018-09-24	31.85	31.85	31.65	31.67	67896
2018-09-25	31.67	31.79	31.51	31.53	103704
2018-09-26	31.57	31.74	31.47	31.48	70117
2018-09-27	31.56	31.66	31.50	31.50	113688
2018-09-28	31.45	31.61	31.37	31.56	81674
2018-10-01	31.73	31.75	31.55	31.61	483600
2018-10-02	31.63	31.65	31.48	31.52	245591
2018-10-03	31.70	31.82	31.60	31.67	170602
2018-10-04	31.69	31.69	31.36	31.49	136654
2018-10-05	31.58	31.60	31.16	31.31	116947
2018-10-08	31.23	31.44	31.09	31.41	79614
2018-10-09	31.40	31.40	31.18	31.19	69578
2018-10-10	31.16	31.16	30.18	30.18	216668
2018-10-11	30.19	30.33	29.41	29.51	240844
2018-10-12	29.99	30.00	29.33	29.79	101731
2018-10-15	29.76	29.95	29.67	29.72	82477
2018-10-16	30.01	30.34	29.82	30.32	236376
2018-10-17	30.45	30.51	30.08	30.39	81691
2018-10-18	30.34	30.39	29.88	30.01	87685
2018-10-19	30.15	30.24	29.92	29.99	131298
2018-10-22	30.09	30.15	29.83	29.88	80548
2018-10-23	29.46	29.79	29.12	29.66	86344
2018-10-24	29.63	29.63	28.60	28.64	99565
2018-10-25	28.78	29.02	28.60	28.86	150735
2018-10-26	28.57	28.67	28.04	28.38	190147
2018-10-29	28.80	29.00	27.99	28.36	260347
2018-10-30	28.39	29.01	28.37	29.01	326726
2018-10-31	29.23	29.56	29.23	29.24	326889
2018-11-01	29.59	29.71	29.23	29.70	411320
2018-11-02	29.95	30.04	29.39	29.63	349014
2018-11-05	29.59	29.84	29.51	29.75	337091
2018-11-06	29.75	30.00	29.75	30.00	130292
2018-11-07	30.07	30.54	30.02	30.54	277757
2018-11-08	30.55	30.58	30.35	30.47	255084
2018-11-09	30.36	30.37	30.01	30.20	121863
2018-11-12	30.13	30.13	29.64	29.69	133749
2018-11-13	29.73	30.01	29.63	29.72	165458
2018-11-14	29.83	30.03	29.25	29.45	221238
2018-11-15	29.26	29.67	29.00	29.59	131377
2018-11-16	29.38	29.59	29.21	29.54	77250
2018-11-19	29.52	29.52	28.95	29.06	121509
2018-11-20	28.65	28.89	28.43	28.54	188292
2018-11-21	28.82	28.98	28.68	28.73	238757
2018-11-23	28.60	28.81	28.53	28.62	29546
2018-11-26	28.86	29.12	28.86	29.11	212404
2018-11-27	29.02	29.07	28.88	29.04	107658
2018-11-28	29.09	29.72	29.06	29.71	165997
2018-11-29	29.67	29.69	29.39	29.50	326787
2018-11-30	29.59	29.79	29.52	29.75	157130
2018-12-03	30.26	30.26	29.78	30.04	181262
2018-12-04	29.83	29.94	28.82	28.86	207190
2018-12-06	28.31	28.64	27.87	28.63	208605
2018-12-07	28.48	28.82	27.77	27.87	407824
2018-12-10	27.89	27.94	27.25	27.78	249443
2018-12-11	28.20	28.30	27.57	27.69	98941
2018-12-12	28.00	28.24	27.87	27.88	254177
2018-12-13	27.93	28.09	27.63	27.72	313099
2018-12-14	27.38	27.65	27.22	27.25	276048
2018-12-17	27.10	27.35	26.66	26.81	360917
2018-12-18	26.79	27.03	26.52	26.67	273920
2018-12-19	26.62	27.07	26.07	26.21	465374
2018-12-20	26.11	26.33	25.57	25.83	685321
2018-12-21	25.88	26.27	25.33	25.35	363998
2018-12-24	25.12	25.30	24.76	24.76	156609
2018-12-26	25.00	26.07	24.74	26.07	553755
2018-12-27	25.60	26.29	25.33	26.27	821841
2018-12-28	26.36	26.61	26.09	26.21	622693
2018-12-31	26.45	26.56	26.23	26.51	393397
2019-01-02	26.16	26.70	26.10	26.57	339930
2019-01-03	26.39	26.39	25.87	25.94	150467
2019-01-04	26.30	26.83	26.28	26.72	131321
2019-01-07	26.68	27.24	26.64	27.01	200486
2019-01-08	27.22	27.34	26.93	27.21	140532
2019-01-09	27.29	27.56	27.29	27.48	218770
2019-01-10	27.31	27.62	27.22	27.60	97719
2019-01-11	27.51	27.75	27.40	27.71	147534
2019-01-14	27.51	27.81	27.41	27.72	125742
2019-01-15	27.77	27.97	27.71	27.93	124227
2019-01-16	28.00	28.22	28.00	28.13	235928
2019-01-17	27.94	28.44	27.94	28.34	129097
2019-01-18	28.61	28.90	28.49	28.87	157696
2019-01-22	28.62	28.73	28.29	28.44	169367
2019-01-23	28.49	28.63	28.11	28.39	188199
2019-01-24	28.54	28.73	28.54	28.69	100917
2019-01-25	28.95	29.13	28.93	29.07	138565
2019-01-28	28.80	28.97	28.71	28.96	114547
2019-01-29	28.90	29.00	28.78	28.86	143202
2019-01-30	29.01	29.24	28.79	29.13	276415
2019-01-31	29.19	29.36	29.02	29.36	205700
2019-02-01	29.40	29.46	29.25	29.32	379901
2019-02-04	29.30	29.57	29.27	29.57	171537
2019-02-05	29.63	29.67	29.51	29.66	147619
2019-02-06	29.69	29.82	29.68	29.75	329888
2019-02-07	29.60	29.63	29.24	29.47	350890
2019-02-08	29.24	29.40	29.09	29.34	120912
2019-02-11	29.42	29.50	29.40	29.46	99000
2019-02-12	29.68	29.97	29.68	29.90	92096
2019-02-13	30.06	30.17	29.95	29.97	451326
2019-02-14	29.79	29.98	29.66	29.85	161051
2019-02-15	30.05	30.26	30.05	30.26	160658
2019-02-19	30.17	30.33	30.10	30.24	127518
2019-02-20	30.26	30.42	30.19	30.34	181671
2019-02-21	30.34	30.34	30.02	30.12	98464
2019-02-22	30.11	30.32	30.11	30.30	139532
2019-02-25	30.45	30.56	30.29	30.30	93741
2019-02-26	30.29	30.41	30.24	30.24	217198
2019-02-27	30.26	30.36	30.14	30.32	127691
2019-02-28	30.35	30.37	30.22	30.33	112696
2019-03-01	30.56	30.69	30.31	30.49	106010
2019-03-04	30.53	30.63	30.00	30.20	247400
2019-03-05	30.19	30.27	30.07	30.21	130501
2019-03-06	30.21	30.21	29.93	29.93	97161
2019-03-07	29.90	29.90	29.55	29.66	146503
2019-03-08	29.43	29.54	29.37	29.54	77825
2019-03-11	29.55	29.94	29.55	29.94	124294
2019-03-12	29.98	29.99	29.85	29.91	182969
2019-03-13	30.00	30.27	30.00	30.12	164551
2019-03-14	30.06	30.14	30.04	30.11	104584
2019-03-15	30.21	30.43	30.21	30.36	148928
2019-03-18	30.40	30.54	30.35	30.51	125889
2019-03-19	30.67	30.75	30.38	30.48	138730
2019-03-20	30.47	30.47	30.02	30.02	216379
2019-03-21	29.89	30.40	29.84	30.32	90066
2019-03-22	30.20	30.20	29.45	29.51	126493
2019-03-25	29.48	29.60	29.19	29.35	123337
2019-03-26	29.61	29.70	29.36	29.57	70837
2019-03-27	29.53	29.65	29.28	29.44	103842
2019-03-28	29.55	29.68	29.41	29.61	179355
2019-03-29	29.77	29.87	29.72	29.83	68813
2019-04-01	30.14	30.45	30.14	30.44	93959
2019-04-02	30.40	30.46	30.31	30.38	88377
2019-04-03	30.61	30.75	30.52	30.65	97597
2019-04-04	30.67	30.84	30.67	30.80	112883
2019-04-05	30.95	31.04	30.92	31.04	61804
2019-04-08	30.96	31.02	30.86	31.01	355154
2019-04-09	30.86	30.86	30.63	30.66	74853
2019-04-10	30.68	30.90	30.62	30.86	84842
2019-04-11	30.90	31.05	30.86	30.94	105013
2019-04-12	31.15	31.37	31.09	31.22	118045
2019-04-15	31.21	31.21	30.95	31.03	81781
2019-04-16	31.15	31.31	31.13	31.30	122974
2019-04-17	31.41	31.42	31.15	31.23	95096
2019-04-18	31.31	31.35	31.21	31.31	104991
2019-04-22	31.25	31.25	31.05	31.13	126638
2019-04-23	31.18	31.38	31.10	31.33	120658
2019-04-24	31.39	31.49	31.35	31.39	126613
2019-04-25	31.33	31.48	31.11	31.33	115211
2019-04-26	31.30	31.49	31.20	31.48	97583
2019-04-29	31.48	31.75	31.48	31.66	105474
2019-04-30	31.72	31.76	31.47	31.76	103700
2019-05-01	31.86	31.87	31.47	31.47	86244
2019-05-02	31.43	31.80	31.43	31.58	100163
2019-05-03	31.65	31.76	31.54	31.74	130999
2019-05-06	31.19	31.63	31.05	31.56	117023
2019-05-07	31.27	31.27	30.68	30.95	197434
2019-05-08	30.89	31.11	30.80	30.88	121262
2019-05-09	30.59	30.82	30.32	30.75	117761
2019-05-10	30.68	30.88	30.22	30.83	82005
2019-05-13	30.13	30.20	29.61	29.65	109622
2019-05-14	29.83	30.20	29.79	29.99	139361
2019-05-15	29.73	30.19	29.70	30.14	124670
2019-05-16	30.12	30.49	30.12	30.28	101245
2019-05-17	30.06	30.40	30.04	30.08	116149
2019-05-20	29.78	29.97	29.70	29.76	58813
2019-05-21	30.05	30.19	29.98	30.19	315250
2019-05-22	30.05	30.06	29.85	29.87	124003
2019-05-23	29.60	29.60	29.20	29.40	193247
2019-05-24	29.59	29.65	29.40	29.48	104403
2019-05-28	29.48	29.60	29.19	29.19	73089
2019-05-29	29.01	29.10	28.81	29.07	123736
2019-05-30	29.10	29.32	28.91	29.05	143499
2019-05-31	28.66	28.81	28.51	28.54	286607
2019-06-03	28.61	28.86	28.55	28.69	144272
2019-06-04	29.07	29.57	29.04	29.57	126893
2019-06-05	29.73	29.74	29.39	29.70	599350
2019-06-06	29.67	29.95	29.61	29.83	75469
2019-06-07	29.93	30.18	29.93	30.07	80810
2019-06-10	30.35	30.57	30.34	30.36	80607
2019-06-11	30.63	30.68	30.36	30.43	69944
2019-06-12	30.32	30.32	30.10	30.16	151184
2019-06-13	30.25	30.36	30.22	30.34	53387
2019-06-14	30.15	30.18	29.99	30.10	100379
2019-06-17	30.15	30.18	29.99	30.01	122024
2019-06-18	30.19	30.73	30.19	30.54	96023
2019-06-19	30.57	30.65	30.48	30.54	64696
2019-06-20	30.82	30.89	30.56	30.85	115534
2019-06-21	30.84	30.92	30.77	30.80	93768
2019-06-24	30.74	30.82	30.67	30.70	67239
2019-06-25	30.72	30.72	30.41	30.44	81996
2019-06-26	30.64	30.73	30.62	30.63	98461
2019-06-27	30.71	30.82	30.70	30.81	74797
2019-06-28	31.03	31.12	30.96	31.06	117230
2019-07-01	31.57	31.61	31.22	31.35	194383
2019-07-02	31.31	31.31	31.04	31.17	75185
2019-07-03	31.26	31.38	31.22	31.38	44677
2019-07-05	31.27	31.41	31.15	31.36	54820
2019-07-08	31.11	31.23	31.01	31.08	186647
2019-07-09	30.93	31.15	30.85	31.15	62567
2019-07-10	31.19	31.41	31.09	31.12	90053
2019-07-11	31.19	31.29	31.07	31.27	107920
2019-07-12	31.38	31.60	31.38	31.59	97834
2019-07-15	31.65	31.65	31.45	31.55	73424
2019-07-16	31.53	31.60	31.42	31.46	94448
2019-07-17	31.52	31.52	31.27	31.28	91521
2019-07-18	31.22	31.62	31.22	31.53	54640
2019-07-19	31.62	31.76	31.50	31.50	58887
2019-07-22	31.54	31.68	31.51	31.66	66579
2019-07-23	31.82	32.04	31.78	32.04	110084
2019-07-24	32.09	32.57	32.09	32.57	71812
2019-07-25	32.51	32.51	32.25	32.37	100378
2019-07-26	32.43	32.60	32.34	32.53	92708
2019-07-29	32.49	32.54	32.40	32.51	79512
2019-07-30	32.26	32.47	32.18	32.47	60257
2019-07-31	32.44	32.47	31.90	32.14	96127
2019-08-01	32.13	32.53	31.37	31.48	562326
2019-08-02	31.37	31.40	30.89	31.17	184481
2019-08-05	30.50	30.50	29.85	30.09	104188
2019-08-06	30.34	30.44	30.00	30.41	116575
2019-08-07	29.97	30.35	29.72	30.32	144582
2019-08-08	30.51	30.93	30.41	30.92	98555
2019-08-09	30.74	30.79	30.39	30.64	63961
2019-08-12	30.40	30.44	30.03	30.13	89622
2019-08-13	30.08	30.93	29.95	30.63	99499
2019-08-14	30.01	30.01	29.48	29.52	112220
2019-08-15	29.58	29.64	29.24	29.39	111215
2019-08-16	29.68	30.12	29.65	30.07	79927
2019-08-19	30.47	30.53	30.41	30.46	49454
2019-08-20	30.34	30.40	30.18	30.18	72909
2019-08-21	30.52	30.54	30.41	30.46	71875
2019-08-22	30.54	30.65	30.32	30.53	69455
2019-08-23	30.32	30.47	29.50	29.59	115188
2019-08-26	29.94	29.95	29.71	29.92	70197
2019-08-27	30.12	30.15	29.61	29.69	62883
2019-08-28	29.60	29.98	29.49	29.91	123933
2019-08-29	30.26	30.48	30.26	30.42	90869
2019-08-30	30.60	30.69	30.37	30.51	92759
2019-09-03	30.29	30.30	30.00	30.16	600549
2019-09-04	30.47	30.64	30.47	30.62	222274
2019-09-05	31.01	31.51	31.01	31.34	175370
2019-09-06	31.32	31.48	31.32	31.37	131544
2019-09-09	31.54	31.79	31.47	31.74	124701
2019-09-10	31.72	32.04	31.63	32.04	95933
2019-09-11	32.12	32.32	31.85	32.32	94326
2019-09-12	32.39	32.49	32.14	32.36	127680
2019-09-13	32.58	32.61	32.46	32.48	105757
2019-09-16	32.22	32.43	32.11	32.36	84048
2019-09-17	32.24	32.33	32.12	32.33	153889
2019-09-18	32.28	32.42	32.09	32.41	191492
2019-09-19	32.47	32.57	32.29	32.29	783336
2019-09-20	32.38	32.45	32.05	32.05	104453
2019-09-23	32.00	32.24	31.94	32.16	141233
2019-09-24	32.29	32.31	31.69	31.86	73134
2019-09-25	31.72	32.08	31.64	32.05	172834
2019-09-26	31.94	31.98	31.74	31.86	96222
2019-09-27	31.93	32.04	31.53	31.69	141341
2019-09-30	31.80	31.92	31.74	31.85	95622
2019-10-01	32.02	32.11	31.28	31.29	220577
2019-10-02	31.08	31.08	30.53	30.69	348827
2019-10-03	30.69	30.86	30.34	30.86	467695
2019-10-04	31.02	31.37	31.02	31.37	209791
2019-10-07	31.31	31.49	31.22	31.24	238620
2019-10-08	30.96	31.01	30.59	30.59	98023
2019-10-09	30.89	31.08	30.84	30.92	102918
2019-10-10	31.02	31.44	31.02	31.24	157896
2019-10-11	31.70	32.11	31.70	31.83	147808
2019-10-14	31.75	31.83	31.70	31.78	80334
2019-10-15	31.87	32.37	31.83	32.25	152596
2019-10-16	32.17	32.34	32.08	32.10	135793
2019-10-17	32.29	32.49	32.23	32.32	180044
2019-10-18	32.30	32.41	32.15	32.31	64885
2019-10-21	32.45	32.66	32.42	32.64	218183
2019-10-22	32.70	32.93	32.65	32.70	130739
2019-10-23	32.65	32.75	32.61	32.73	108143
2019-10-24	32.92	33.04	32.77	32.96	119300
2019-10-25	32.97	33.32	32.97	33.26	140054
2019-10-28	33.45	33.64	33.45	33.56	160051
2019-10-29	33.48	33.65	33.38	33.57	312109
2019-10-30	33.57	33.57	33.25	33.50	242082
2019-10-31	33.38	33.38	32.97	33.21	191246
2019-11-01	33.41	33.68	33.41	33.68	528199
2019-11-04	33.94	34.15	33.87	34.13	300955
2019-11-05	34.22	34.36	34.17	34.23	229574
2019-11-06	34.21	34.23	34.02	34.21	406719
2019-11-07	34.50	34.66	34.38	34.43	715411
2019-11-08	34.43	34.58	34.23	34.58	173308
2019-11-11	34.41	34.51	34.33	34.47	157801
2019-11-12	34.54	34.62	34.39	34.48	156094
2019-11-13	34.26	34.41	34.17	34.31	204787
2019-11-14	34.27	34.34	34.17	34.32	257117
2019-11-15	34.56	34.62	34.45	34.59	160021
2019-11-18	34.60	34.62	34.43	34.57	159294
2019-11-19	34.70	34.70	34.43	34.50	281106
2019-11-20	34.44	34.45	34.02	34.25	148546
2019-11-21	34.26	34.26	34.07	34.12	214850
2019-11-22	34.22	34.31	34.10	34.24	123981
2019-11-25	34.39	34.72	34.39	34.68	201093
2019-11-26	34.74	34.74	34.62	34.73	511858
2019-11-27	34.84	34.89	34.75	34.89	278090
2019-11-29	34.85	34.89	34.71	34.72	206946
2019-12-02	34.82	34.84	34.45	34.46	315104
2019-12-03	34.02	34.02	33.76	34.00	326290
2019-12-04	34.19	34.37	34.18	34.23	132607
2019-12-05	34.39	34.42	34.26	34.39	132069
2019-12-06	34.66	34.86	34.66	34.80	129108
2019-12-09	34.79	34.82	34.71	34.72	284615
2019-12-10	34.73	34.85	34.59	34.80	110595
2019-12-11	34.87	35.01	34.82	34.98	306328
2019-12-12	35.02	35.69	34.97	35.64	255758
2019-12-13	35.43	35.69	35.21	35.30	290352
2019-12-16	35.55	35.75	35.53	35.54	219981
2019-12-17	35.63	35.73	35.57	35.70	198590
2019-12-18	35.74	35.74	35.61	35.63	198128
2019-12-19	35.69	35.80	35.60	35.78	178741
2019-12-20	35.95	36.08	35.90	35.96	209457
2019-12-23	36.07	36.07	35.92	35.93	222550
2019-12-24	36.00	36.00	35.88	35.92	69576
2019-12-26	36.02	36.05	35.96	36.03	147509
2019-12-27	36.16	36.16	35.91	35.97	1401760
2019-12-30	35.96	35.98	35.76	35.83	303986
2019-12-31	35.72	35.90	35.72	35.88	258072
2020-01-02	36.12	36.18	35.91	36.18	399026
2020-01-03	35.74	35.87	35.64	35.75	457823
2020-01-06	35.49	35.69	35.36	35.69	519767
2020-01-07	35.65	35.84	35.60	35.77	722984
2020-01-08	35.77	36.11	35.75	35.94	257680
2020-01-09	36.24	36.25	36.05	36.18	301290
2020-01-10	36.32	36.32	35.95	36.00	239088
2020-01-13	36.13	36.21	36.02	36.20	224548
2020-01-14	36.25	36.49	36.22	36.28	292542
2020-01-15	36.18	36.29	36.04	36.18	815909
2020-01-16	36.37	36.52	36.37	36.52	198108
2020-01-17	36.66	36.68	36.53	36.62	271688
2020-01-21	36.46	36.54	36.26	36.26	218029
2020-01-22	36.45	36.53	36.30	36.35	208724
2020-01-23	36.28	36.40	36.00	36.39	628033
2020-01-24	36.35	36.35	35.42	35.68	478459
2020-01-27	34.95	35.05	34.78	34.85	287879
2020-01-28	35.04	35.43	34.94	35.30	282787
2020-01-29	35.43	35.50	35.15	35.15	236275
2020-01-30	35.02	35.28	34.77	35.26	285951
2020-01-31	35.02	35.04	34.26	34.40	388823
2020-02-03	34.49	34.93	34.49	34.67	308149
2020-02-04	35.24	35.49	35.24	35.34	371522
2020-02-05	35.80	36.13	35.77	36.07	340341
2020-02-06	36.23	36.25	36.06	36.16	221626
2020-02-07	36.00	36.00	35.72	35.75	214658
2020-02-10	35.64	36.01	35.54	36.00	222351
2020-02-11	36.21	36.48	36.21	36.31	202296
2020-02-12	36.58	36.80	36.51	36.72	285591
2020-02-13	36.57	36.80	36.53	36.70	374864
2020-02-14	36.78	36.79	36.43	36.58	319668
2020-02-18	36.32	36.44	36.06	36.25	195404
2020-02-19	36.42	36.65	36.42	36.62	328364
2020-02-20	36.52	36.70	36.15	36.50	393263
2020-02-21	36.31	36.31	35.89	36.01	257158
2020-02-24	34.73	34.96	34.48	34.63	637027
2020-02-25	34.81	34.81	33.23	33.35	577569
2020-02-26	33.56	33.90	33.07	33.18	404038
2020-02-27	32.36	33.00	31.70	31.73	1158955
2020-02-28	30.55	31.53	30.42	31.53	1061166
2020-03-02	31.76	32.65	31.03	32.65	1261752
2020-03-03	32.66	33.07	31.20	31.49	396586
2020-03-04	32.12	32.77	31.73	32.73	583829
2020-03-05	31.77	32.11	31.23	31.49	311321
2020-03-06	30.28	31.05	30.05	30.68	420483
2020-03-09	28.06	28.94	27.11	27.94	1040736
2020-03-10	29.10	29.55	27.93	29.55	1065740
2020-03-11	28.65	28.84	27.54	27.87	564326
2020-03-12	25.75	26.73	21.50	24.81	1284965
2020-03-13	26.43	27.65	25.15	27.38	607019
2020-03-16	23.00	25.74	23.00	23.81	570078
2020-03-17	24.36	25.47	23.50	25.15	939560
2020-03-18	23.41	24.11	22.01	23.04	497311
2020-03-19	22.94	23.95	22.34	23.46	1756588
2020-03-20	23.68	24.10	22.26	22.32	428236
2020-03-23	22.23	22.37	21.33	21.81	830375
2020-03-24	22.99	24.41	22.96	24.37	793783
2020-03-25	24.82	26.16	24.15	25.08	1033659
2020-03-26	25.18	26.69	25.18	26.60	909151
2020-03-27	25.49	26.13	25.20	25.44	1108035
2020-03-30	25.39	26.21	25.19	26.16	604611
2020-03-31	26.11	26.39	25.52	25.63	1366322
2020-04-01	24.48	24.85	23.90	24.13	826034
2020-04-02	23.99	24.84	23.93	24.50	297188
2020-04-03	24.48	24.65	23.69	23.99	310312
2020-04-06	25.05	26.21	25.05	26.11	274312
2020-04-07	27.33	27.38	26.24	26.24	721277
2020-04-08	26.71	27.59	26.42	27.41	312596
2020-04-09	28.04	28.46	27.62	27.89	381529
2020-04-13	27.81	27.81	27.09	27.49	741792
2020-04-14	28.13	28.28	27.67	28.04	448531
2020-04-15	27.26	27.27	26.78	27.06	793643
2020-04-16	27.13	27.24	26.74	27.09	520886
2020-04-17	27.95	28.18	27.67	28.08	531016
2020-04-20	27.51	28.04	27.47	27.62	438796
2020-04-21	26.92	27.22	26.60	26.60	392666
2020-04-22	27.36	27.47	27.10	27.34	358798
2020-04-23	27.43	27.83	27.30	27.34	204861
2020-04-24	27.51	27.85	27.24	27.79	154992
2020-04-27	27.98	28.63	27.98	28.58	292643
2020-04-28	29.19	29.39	28.70	28.80	320521
2020-04-29	29.50	30.14	29.48	30.06	319733
2020-04-30	29.60	29.60	29.08	29.13	656948
2020-05-01	28.51	28.51	27.90	28.02	426391
2020-05-04	27.68	28.07	27.50	28.04	310612
2020-05-05	28.39	28.63	28.04	28.09	352690
2020-05-06	28.37	28.37	27.76	27.80	360355
2020-05-07	28.10	28.61	28.06	28.21	252198
2020-05-08	28.65	29.02	28.60	29.01	313661
2020-05-11	28.73	28.80	28.33	28.60	392731
2020-05-12	28.74	28.79	27.77	27.77	227292
2020-05-13	27.61	27.61	26.60	26.88	265311
2020-05-14	26.59	27.56	26.15	27.50	487257
2020-05-15	27.20	27.55	27.04	27.52	217427
2020-05-18	28.44	29.02	28.43	28.82	219906
2020-05-19	28.82	29.08	28.53	28.54	304136
2020-05-20	29.06	29.29	28.89	29.11	477036
2020-05-21	29.12	29.24	28.91	28.97	274804
2020-05-22	28.95	28.95	28.65	28.84	214866
2020-05-26	29.73	30.14	29.68	29.85	246390
2020-05-27	30.54	30.77	29.98	30.76	334114
2020-05-28	30.87	30.92	30.20	30.29	225784
2020-05-29	30.04	30.32	29.69	30.18	601135
2020-06-01	30.17	30.56	30.06	30.45	191050
2020-06-02	30.60	30.78	30.54	30.73	335467
2020-06-03	31.13	31.79	31.13	31.67	449952
2020-06-04	31.53	32.11	31.50	32.06	310249
2020-06-05	33.51	33.58	33.05	33.16	461343
2020-06-08	33.57	33.87	33.33	33.86	237371
2020-06-09	33.30	33.40	32.95	33.18	194606
2020-06-10	33.17	33.17	32.38	32.42	261607
2020-06-11	31.16	31.35	29.97	30.04	341298
2020-06-12	31.17	31.20	30.03	30.80	369578
2020-06-15	29.84	31.22	29.72	31.06	481094
2020-06-16	32.17	32.23	31.15	31.57	436792
2020-06-17	31.75	31.77	31.36	31.42	351228
2020-06-18	31.18	31.55	31.09	31.43	548356
2020-06-19	31.91	31.91	30.92	31.12	236617
2020-06-22	31.00	31.24	30.75	31.15	492345
2020-06-23	31.44	31.57	31.24	31.27	157567
2020-06-24	30.90	30.90	30.00	30.20	292279
2020-06-25	29.90	30.61	29.83	30.58	167950
2020-06-26	30.31	30.36	29.71	29.81	220945
2020-06-29	30.11	30.50	29.84	30.50	156957
2020-06-30	30.46	30.95	30.46	30.84	247610
2020-07-01	30.89	31.00	30.47	30.50	288799
2020-07-02	30.98	31.24	30.62	30.69	165011
2020-07-06	31.28	31.38	31.03	31.23	141750
2020-07-07	31.06	31.06	30.58	30.60	124907
2020-07-08	30.63	30.89	30.46	30.81	170788
2020-07-09	30.86	30.86	30.06	30.37	389762
2020-07-10	30.40	31.05	30.37	31.05	255387
2020-07-13	31.28	31.60	30.95	30.99	238101
2020-07-14	30.76	31.39	30.68	31.38	157899
2020-07-15	31.88	32.04	31.58	32.00	184570
2020-07-16	31.83	32.11	31.69	31.93	172743
2020-07-17	32.00	32.09	31.72	31.85	113557
2020-07-20	31.78	31.89	31.58	31.82	116770
2020-07-21	32.01	32.38	32.01	32.16	188844
2020-07-22	32.07	32.36	32.05	32.35	280761
2020-07-23	32.22	32.51	32.05	32.19	271782
2020-07-24	32.01	32.10	31.78	31.87	202407
2020-07-27	31.86	31.96	31.66	31.94	140897
2020-07-28	31.81	31.91	31.63	31.66	116918
2020-07-29	31.66	32.17	31.66	32.11	116919
2020-07-30	31.68	31.80	31.40	31.78	261830
2020-07-31	31.85	31.87	31.38	31.87	234328
2020-08-03	31.93	32.19	31.86	32.07	179811
2020-08-04	31.88	32.06	31.87	32.06	119798
2020-08-05	32.18	32.52	32.18	32.51	137696
2020-08-06	32.36	32.57	32.30	32.43	184800
2020-08-07	32.30	32.74	32.25	32.73	159806
2020-08-10	32.75	33.23	32.75	33.23	178329
2020-08-11	33.59	33.85	33.20	33.30	515563
2020-08-12	33.73	33.73	33.24	33.41	198719
2020-08-13	33.23	33.33	33.07	33.16	259651
2020-08-14	33.14	33.43	33.12	33.29	279088
2020-08-17	33.40	33.40	33.12	33.12	155794
2020-08-18	33.25	33.25	32.93	33.02	151335
2020-08-19	33.11	33.27	32.93	32.99	215855
2020-08-20	32.69	32.89	32.58	32.85	264611
2020-08-21	32.77	32.90	32.73	32.82	112468
2020-08-24	33.06	33.45	32.94	33.41	150241
2020-08-25	33.57	33.73	33.25	33.44	171217
2020-08-26	33.47	33.47	33.24	33.34	251111
2020-08-27	33.44	33.76	33.44	33.60	175120
2020-08-28	33.73	34.01	33.67	34.01	100377
2020-08-31	33.89	33.93	33.59	33.59	154306
2020-09-01	33.63	33.83	33.48	33.80	105568
2020-09-02	33.97	34.53	33.94	34.47	289569
2020-09-03	34.46	34.62	33.29	33.54	224454
2020-09-04	33.75	33.87	32.98	33.54	156826
2020-09-08	32.96	33.09	32.63	32.63	170073
2020-09-09	33.04	33.32	32.82	33.10	327133
2020-09-10	33.29	33.40	32.47	32.55	160159
2020-09-11	32.71	32.90	32.43	32.72	114059
2020-09-14	33.07	33.50	33.07	33.39	146638
2020-09-15	33.58	33.59	33.21	33.25	267425
2020-09-16	33.36	33.84	33.34	33.40	163087
2020-09-17	32.85	33.36	32.76	33.17	302621
2020-09-18	33.24	33.28	32.73	32.96	131451
2020-09-21	32.29	32.34	31.88	32.22	203665
2020-09-22	32.28	32.45	31.98	32.29	168258
2020-09-23	32.39	32.62	31.58	31.64	170482
2020-09-24	31.40	32.01	31.17	31.60	252400
2020-09-25	31.49	32.10	31.37	32.00	109340
2020-09-28	32.49	32.79	32.44	32.68	146122
2020-09-29	32.65	32.65	32.25	32.42	163858
2020-09-30	32.51	32.97	32.47	32.73	277807
2020-10-01	32.85	33.02	32.62	32.83	478433
2020-10-02	32.13	33.03	32.13	32.84	247591
2020-10-05	33.18	33.59	33.18	33.57	296347
2020-10-06	33.75	34.11	33.14	33.22	231190
2020-10-07	33.59	33.93	33.59	33.87	1416628
2020-10-08	34.04	34.26	33.98	34.26	250850
2020-10-09	34.45	34.56	34.25	34.41	195607
2020-10-12	34.58	34.94	34.55	34.89	225428
2020-10-13	34.86	34.86	34.32	34.39	352633
2020-10-14	34.45	34.57	34.14	34.18	123567
2020-10-15	33.73	34.28	33.72	34.24	154976
2020-10-16	34.39	34.47	34.25	34.28	230456
2020-10-19	34.38	34.49	33.75	33.81	213886
2020-10-20	33.95	34.36	33.91	33.98	640587
2020-10-21	33.98	34.12	33.87	33.90	178013
2020-10-22	33.90	34.32	33.74	34.24	245290
2020-10-23	34.34	34.42	34.12	34.34	330457
2020-10-26	33.93	33.93	33.13	33.47	438606
2020-10-27	33.51	33.52	32.97	32.98	326099
2020-10-28	32.31	32.56	31.94	31.97	1076221
2020-10-29	31.99	32.64	31.79	32.46	511926
2020-10-30	32.14	32.38	31.80	32.25	330736
2020-11-02	32.68	32.90	32.42	32.81	397123
2020-11-03	33.33	33.77	33.29	33.61	510525
2020-11-04	33.69	34.09	33.22	33.59	673678
2020-11-05	33.99	34.67	33.99	34.53	453379
2020-11-06	34.62	34.64	34.28	34.37	211977
2020-11-09	36.29	36.99	36.22	36.22	436596
2020-11-10	36.15	36.62	36.14	36.47	311983
2020-11-11	36.67	36.67	36.16	36.32	1071634
2020-11-12	36.06	36.20	35.56	35.85	330618
2020-11-13	36.16	36.69	36.16	36.60	226587
2020-11-16	37.30	37.42	37.02	37.41	329866
2020-11-17	37.09	37.47	36.81	37.38	713351
2020-11-18	37.52	37.66	36.95	36.95	822499
2020-11-19	36.83	37.12	36.70	37.09	199101
2020-11-20	37.06	37.06	36.77	36.80	256590
2020-11-23	37.05	37.57	37.05	37.51	197457
2020-11-24	37.94	38.58	37.88	38.49	324678
2020-11-25	38.44	38.44	38.05	38.26	309114
2020-11-27	38.34	38.36	38.14	38.16	98790
2020-11-30	38.08	38.08	37.55	37.60	158137
2020-12-01	38.22	38.47	38.18	38.23	284025
2020-12-02	38.16	38.64	38.13	38.58	180969
2020-12-03	38.65	39.00	38.59	38.78	309564
2020-12-04	39.03	39.41	38.98	39.39	203655
2020-12-07	39.35	39.35	39.05	39.20	304159
2020-12-08	38.96	39.40	38.96	39.31	165983
2020-12-09	39.46	39.51	38.95	39.20	318020
2020-12-10	38.97	39.28	38.83	39.22	242060
2020-12-11	38.98	39.09	38.65	38.90	188209
2020-12-14	39.38	39.38	38.63	38.71	330158
2020-12-15	39.01	39.28	38.74	39.25	219206
2020-12-16	39.34	39.40	39.12	39.23	278931
2020-12-17	39.50	39.50	39.31	39.37	411098
2020-12-18	39.48	39.48	39.09	39.33	244530
2020-12-21	39.11	39.42	38.66	39.30	232864
2020-12-22	39.45	39.45	39.10	39.12	663523
2020-12-23	39.35	39.74	39.35	39.58	207506
2020-12-24	39.43	39.43	39.18	39.35	80496
2020-12-28	39.70	39.81	39.54	39.54	307200
2020-12-29	39.76	39.76	39.27	39.35	206879
2020-12-30	39.41	39.77	39.41	39.63	288077
2020-12-31	39.62	39.95	39.44	39.94	177257
2021-01-04	40.11	40.11	39.00	39.29	541263
2021-01-05	39.29	39.91	39.29	39.77	273535
2021-01-06	39.94	41.23	39.94	40.85	453331
2021-01-07	41.25	41.52	41.18	41.27	1240647
2021-01-08	41.46	41.46	40.73	41.22	364536
2021-01-11	40.86	41.42	40.85	41.26	345711
2021-01-12	41.42	41.64	41.28	41.58	379974
2021-01-13	41.42	41.48	41.20	41.35	531072
2021-01-14	41.62	41.80	41.51	41.54	387392
2021-01-15	41.27	41.27	40.62	40.96	432960
2021-01-19	41.34	41.40	41.07	41.35	428483
2021-01-20	41.61	41.61	41.35	41.48	460317
2021-01-21	41.55	41.55	41.21	41.30	748300
2021-01-22	40.99	41.12	40.76	41.00	708078
2021-01-25	40.93	40.95	40.32	40.93	728799
2021-01-26	41.11	41.12	40.59	40.59	698882
2021-01-27	40.14	40.16	39.31	39.44	990600
2021-01-28	39.91	40.34	39.83	39.96	958573
2021-01-29	40.09	40.09	38.92	39.09	628576
2021-02-01	39.52	39.82	39.22	39.70	1066591
2021-02-02	40.15	40.51	40.09	40.28	429377
2021-02-03	40.39	40.59	40.28	40.50	744753
2021-02-04	40.55	41.09	40.51	41.06	349549
2021-02-05	41.39	41.43	41.04	41.07	422555
2021-02-08	41.32	41.76	41.30	41.71	524883
2021-02-09	41.71	41.91	41.56	41.78	445254
2021-02-10	41.97	41.99	41.48	41.81	494726
2021-02-11	42.07	42.28	41.80	42.16	377532
2021-02-12	42.00	42.36	42.00	42.28	455866
2021-02-16	42.53	42.72	42.48	42.61	596251
2021-02-17	42.37	42.64	42.26	42.60	488589
2021-02-18	42.25	42.47	42.01	42.36	941060
2021-02-19	42.66	42.94	42.66	42.84	701563
2021-02-22	42.63	43.27	42.63	43.01	716210
2021-02-23	42.88	43.35	42.43	43.23	1462882
2021-02-24	43.21	44.21	43.21	44.13	1041971
2021-02-25	44.09	44.16	42.87	42.99	517961
2021-02-26	43.20	43.27	42.34	42.65	1074317
2021-03-01	43.37	44.12	43.37	43.92	658250
2021-03-02	43.94	43.94	43.52	43.60	743492
2021-03-03	43.68	44.13	43.55	43.56	896502
2021-03-04	43.55	43.72	42.09	42.68	789571
2021-03-05	43.28	43.86	42.23	43.73	631890
2021-03-08	43.92	44.67	43.92	44.06	1542086
2021-03-09	44.32	44.71	43.93	44.29	1623180
2021-03-10	44.51	44.90	44.36	44.70	1354616
2021-03-11	44.93	45.27	44.76	45.00	834936
2021-03-12	45.19	45.38	45.09	45.33	1290819
2021-03-15	45.55	45.56	44.94	45.52	1013822
2021-03-16	45.58	45.58	45.08	45.21	724888
2021-03-17	45.13	45.43	44.98	45.43	642495
2021-03-18	45.43	46.00	45.16	45.30	740422
2021-03-19	45.18	45.29	44.64	45.00	867369
2021-03-22	44.96	45.29	44.86	45.13	791722
2021-03-23	45.04	45.11	44.23	44.39	929596
2021-03-24	44.75	45.06	44.25	44.25	887761
2021-03-25	44.01	44.87	43.77	44.78	867717
2021-03-26	45.07	45.89	45.00	45.86	583697
2021-03-29	45.54	45.73	45.19	45.36	701090
2021-03-30	45.36	45.69	45.25	45.56	1178489
2021-03-31	45.69	45.78	45.47	45.49	852251
2021-04-01	45.77	46.20	45.71	46.20	1099683
2021-04-05	46.65	46.81	46.39	46.72	1131996
2021-04-06	46.67	46.81	46.54	46.61	1590772
2021-04-07	46.72	46.74	46.38	46.66	1385102
2021-04-08	46.81	46.87	46.53	46.87	640505
2021-04-09	46.89	47.21	46.84	47.20	1031753
2021-04-12	47.18	47.24	47.05	47.21	965277
2021-04-13	47.22	47.22	46.88	47.13	1309857
2021-04-14	47.05	47.46	47.02	47.17	1020564
2021-04-15	47.49	47.56	47.27	47.53	996645
2021-04-16	47.77	47.87	47.61	47.76	1163352
2021-04-19	47.76	47.79	47.35	47.55	772300
2021-04-20	47.42	47.42	46.61	46.82	1127110
2021-04-21	46.82	47.46	46.66	47.44	1994882
2021-04-22	47.36	47.52	46.83	47.00	1080821
2021-04-23	47.10	47.79	47.01	47.64	1021745
2021-04-26	47.78	48.11	47.76	47.96	715899
2021-04-27	48.04	48.20	47.96	48.18	995036
2021-04-28	48.15	48.15	47.88	47.94	1026691
2021-04-29	48.38	48.43	47.96	48.41	842631
2021-04-30	48.07	48.07	47.60	47.70	750300
2021-05-03	48.12	48.22	47.87	48.02	640930
2021-05-04	47.78	48.04	47.43	48.02	1354749
2021-05-05	48.35	48.51	48.00	48.35	1207780
2021-05-06	48.40	48.93	48.09	48.88	1894923
2021-05-07	48.89	49.41	48.67	49.37	930826
2021-05-10	49.51	49.73	48.99	49.02	1579183
2021-05-11	48.41	48.64	47.73	48.24	1361525
2021-05-12	48.11	48.17	46.81	46.87	895330
2021-05-13	47.08	48.03	47.04	47.77	885143
2021-05-14	48.21	48.59	48.02	48.50	738602
2021-05-17	48.40	48.41	48.00	48.40	639057
2021-05-18	48.51	48.51	47.87	47.88	689595
2021-05-19	47.19	47.76	46.89	47.72	878346
2021-05-20	47.79	48.23	47.68	48.05	863593
2021-05-21	48.27	48.55	47.99	48.16	826047
2021-05-24	48.45	48.71	48.40	48.57	840303
2021-05-25	48.75	48.87	48.29	48.37	866443
2021-05-26	48.51	48.57	48.37	48.57	845256
2021-05-27	48.84	48.96	48.68	48.85	866012
2021-05-28	49.05	49.05	48.55	48.82	670455
2021-06-01	49.26	49.28	48.87	49.03	835851
2021-06-02	49.14	49.16	48.84	48.95	901046
2021-06-03	48.71	48.90	48.45	48.73	797387
2021-06-04	48.92	49.22	48.86	49.17	1258298
2021-06-07	49.26	49.26	48.84	48.98	981116
2021-06-08	49.02	49.04	48.65	48.98	753774
2021-06-09	49.08	49.08	48.62	48.64	774174
2021-06-10	48.91	48.92	48.29	48.31	650848
2021-06-11	48.44	48.54	48.35	48.52	1091636
2021-06-14	48.48	48.48	48.01	48.27	894736
2021-06-15	48.31	48.32	47.98	48.21	659561
2021-06-16	48.11	48.11	47.47	47.78	699588
2021-06-17	47.80	47.80	46.69	47.04	1063141
2021-06-18	46.52	46.59	46.12	46.13	801323
2021-06-21	46.45	47.01	46.43	46.98	759216
2021-06-22	47.00	47.22	46.69	47.07	680179
2021-06-23	47.18	47.27	47.06	47.12	754024
2021-06-24	47.36	47.52	47.17	47.46	638397
2021-06-25	47.61	47.84	47.49	47.76	472332
2021-06-28	47.83	47.83	47.56	47.75	978726
2021-06-29	47.90	48.11	47.84	47.93	686536
2021-06-30	47.85	48.09	47.79	48.04	864881
2021-07-01	48.20	48.31	48.01	48.23	654328
2021-07-02	48.38	48.43	48.22	48.40	573801
2021-07-06	48.42	48.42	47.51	47.84	872243
2021-07-07	47.82	48.06	47.60	48.00	882220
2021-07-08	47.22	47.51	46.86	47.20	790723
2021-07-09	47.61	48.17	47.58	48.13	826783
2021-07-12	48.05	48.45	47.88	48.42	910462
2021-07-13	48.35	48.35	47.97	48.02	825322
2021-07-14	48.29	48.58	47.88	48.09	899097
2021-07-15	47.83	48.07	47.63	47.92	624593
2021-07-16	48.09	48.11	47.20	47.26	639365
2021-07-19	46.53	46.60	46.08	46.43	1742060
2021-07-20	46.52	47.55	46.43	47.29	1317332
2021-07-21	47.56	47.99	47.53	47.98	759856
2021-07-22	47.85	47.85	47.47	47.68	703742
2021-07-23	47.94	48.05	47.75	47.97	595484
2021-07-26	47.93	48.14	47.92	48.09	720090
2021-07-27	47.80	47.89	47.46	47.85	1060492
2021-07-28	47.85	47.93	47.50	47.73	944096
2021-07-29	48.14	48.50	48.10	48.37	749720
2021-07-30	48.11	48.46	48.00	48.15	861303
2021-08-02	48.36	48.71	48.04	48.11	639750
2021-08-03	48.24	48.46	47.69	48.45	1075481
2021-08-04	48.30	48.50	48.14	48.16	997162
2021-08-05	48.35	48.49	48.29	48.45	1095443
2021-08-06	48.57	48.93	48.57	48.81	619075
2021-08-09	48.80	48.83	48.48	48.66	623480
2021-08-10	48.72	49.05	48.62	48.98	894754
2021-08-11	49.15	49.42	48.96	49.42	480780
2021-08-12	49.50	49.50	49.12	49.34	462479
2021-08-13	49.40	49.42	49.10	49.19	961774
2021-08-16	49.04	49.28	48.74	49.28	925250
2021-08-17	49.01	49.01	48.30	48.70	1063070
2021-08-18	48.48	48.83	48.09	48.14	805892
2021-08-19	47.71	48.07	47.64	47.96	806321
2021-08-20	47.99	48.32	47.93	48.31	687266
2021-08-23	48.62	48.95	48.62	48.83	744028
2021-08-24	48.96	49.28	48.94	49.19	706017
2021-08-25	49.27	49.72	49.23	49.52	678826
2021-08-26	49.79	49.81	49.26	49.34	877102
2021-08-27	49.37	49.98	49.35	49.91	805863
2021-08-30	50.01	50.05	49.68	49.69	642856
2021-08-31	49.75	49.75	49.46	49.59	866192
2021-09-01	49.72	49.72	49.30	49.43	707108
2021-09-02	49.55	49.62	49.37	49.56	647418
2021-09-03	49.46	49.52	49.34	49.43	695520
2021-09-07	49.38	49.38	48.92	48.92	668438
2021-09-08	48.79	48.88	48.48	48.73	890551
2021-09-09	48.76	49.10	48.70	48.77	672688
2021-09-10	49.09	49.17	48.54	48.55	523071
2021-09-13	48.98	49.07	48.63	48.93	937082
2021-09-14	49.10	49.10	48.27	48.36	890881
2021-09-15	48.42	48.90	48.28	48.84	511756
2021-09-16	48.83	49.00	48.52	48.81	855708
2021-09-17	48.72	48.75	48.26	48.43	512190
2021-09-20	47.51	47.68	46.78	47.37	1277344
2021-09-21	47.72	47.72	47.06	47.20	622105
2021-09-22	47.64	48.19	47.63	47.89	725021
2021-09-23	48.08	48.80	48.01	48.54	906082
2021-09-24	48.41	48.75	48.37	48.63	600244
2021-09-27	48.67	49.26	48.67	49.16	581847
2021-09-28	48.84	49.14	48.28	48.40	1730097
2021-09-29	48.49	48.50	48.22	48.25	757612
2021-09-30	48.49	48.49	47.46	47.47	863136
2021-10-01	47.69	48.33	47.20	48.06	781203
2021-10-04	48.00	48.23	47.53	47.66	1304760
2021-10-05	47.88	48.44	47.66	48.22	930126
2021-10-06	47.76	48.27	47.53	48.24	881707
2021-10-07	48.65	49.09	48.65	48.72	1145999
2021-10-08	48.81	49.01	48.66	48.77	780430
2021-10-11	48.87	49.25	48.58	48.59	734063
2021-10-12	48.67	48.77	48.34	48.43	964688
2021-10-13	48.57	48.60	48.02	48.44	1027769
2021-10-14	49.02	49.48	48.89	49.47	1056442
2021-10-15	49.79	50.06	49.69	49.86	1337026
2021-10-18	49.63	50.07	49.55	50.00	950829
2021-10-19	50.24	50.33	50.08	50.33	1747087
2021-10-20	50.41	50.76	50.31	50.66	1052899
2021-10-21	50.59	50.63	50.32	50.62	1341025
2021-10-22	50.72	51.00	50.48	50.68	790395
2021-10-25	50.82	50.94	50.67	50.78	704692
2021-10-26	51.01	51.01	50.51	50.53	1171270
2021-10-27	50.36	50.49	49.73	49.73	916433
2021-10-28	49.98	50.24	49.98	50.24	885069
2021-10-29	50.13	50.32	49.89	50.02	989156
2021-11-01	50.21	50.40	50.08	50.38	693730
2021-11-02	50.39	50.55	50.23	50.55	1029827
2021-11-03	50.32	50.90	50.24	50.83	1151755
2021-11-04	50.99	51.03	50.56	50.95	749125
2021-11-05	51.34	51.59	51.14	51.32	865585
2021-11-08	51.61	51.68	51.40	51.46	973734
2021-11-09	51.51	51.58	51.24	51.50	1048130
2021-11-10	51.38	51.64	51.08	51.21	860861
2021-11-11	51.44	51.63	51.27	51.54	711630
2021-11-12	51.64	51.92	51.53	51.85	879762
2021-11-15	52.04	52.04	51.71	51.80	634663
2021-11-16	51.72	52.10	51.72	51.89	873917
2021-11-17	51.82	51.82	51.32	51.39	847903
2021-11-18	51.65	51.65	51.06	51.45	809901
2021-11-19	51.15	51.57	50.98	51.14	828301
2021-11-22	51.43	51.85	51.26	51.26	808720
2021-11-23	51.14	51.44	50.88	51.39	909721
2021-11-24	51.28	51.53	51.17	51.50	904592
2021-11-26	50.40	50.40	49.80	50.10	692685
2021-11-29	50.67	50.69	49.98	50.41	693686
2021-11-30	50.09	50.16	49.15	49.23	1620135
2021-12-01	50.00	50.47	48.83	48.83	1205239
2021-12-02	48.98	50.05	48.85	49.85	1225600
2021-12-03	50.00	50.11	49.00	49.42	1072574
2021-12-06	49.87	50.34	49.54	50.00	1116035
2021-12-07	50.64	51.24	50.57	51.09	1551988
2021-12-08	51.13	51.23	50.90	51.04	1010440
2021-12-09	50.82	51.10	50.75	50.77	1160807
2021-12-10	51.30	51.37	50.77	51.25	1170363
2021-12-13	51.29	51.29	50.49	50.52	871373
2021-12-14	50.15	50.84	50.15	50.46	992112
2021-12-15	50.60	51.19	50.17	51.16	1328953
2021-12-16	51.62	51.68	50.84	51.06	1183659
2021-12-17	50.75	50.92	50.22	50.34	1265186
2021-12-20	49.75	49.75	48.95	49.36	1398346
2021-12-21	49.93	50.51	49.90	50.49	888409
2021-12-22	50.38	50.92	50.38	50.91	1088787
2021-12-23	50.95	51.28	50.93	51.08	1026962
2021-12-27	51.29	51.82	51.20	51.82	1048642
2021-12-28	51.87	52.13	51.75	51.88	1026688
2021-12-29	51.92	52.17	51.90	52.06	1283550
2021-12-30	52.19	52.29	51.79	51.82	1050620
2021-12-31	51.84	51.98	51.70	51.79	680963
2022-01-03	52.02	52.33	51.91	52.21	2059037
2022-01-04	52.54	52.97	52.54	52.79	1841298
2022-01-05	52.87	53.21	52.04	52.09	1990655
2022-01-06	52.09	52.38	51.71	52.07	2014757
2022-01-07	52.10	52.21	51.62	51.88	2189502
2022-01-10	51.78	51.97	51.09	51.95	1842259
2022-01-11	51.97	52.58	51.66	52.56	1684928
2022-01-12	52.74	52.91	52.23	52.59	1308215
2022-01-13	52.91	53.11	52.36	52.50	1660657
2022-01-14	51.97	52.48	51.78	52.46	2820370
2022-01-18	52.34	52.37	51.34	51.46	2315545
2022-01-19	51.66	51.71	50.49	50.52	2375580
2022-01-20	50.71	51.31	49.77	49.83	1988469
2022-01-21	49.73	50.06	48.82	48.94	2347847
2022-01-24	48.27	49.60	47.39	49.54	5448828
2022-01-25	48.85	49.73	48.00	49.21	2657488
2022-01-26	49.76	50.19	48.48	49.04	3094093
2022-01-27	49.49	49.82	48.30	48.57	2036286
2022-01-28	48.66	49.58	48.08	49.56	1916929
2022-01-31	49.34	50.36	49.18	50.33	1578020
2022-02-01	50.43	50.87	50.00	50.81	3889271
2022-02-02	50.96	51.42	50.68	51.35	2878943
2022-02-03	51.05	51.31	50.51	50.63	1873762
2022-02-04	50.41	50.94	49.93	50.54	1207859
2022-02-07	50.68	50.97	50.47	50.57	1299143
2022-02-08	50.63	51.41	50.63	51.31	2046749
2022-02-09	51.75	52.19	51.70	52.12	1589209
2022-02-10	51.53	52.33	50.94	51.17	2891317
2022-02-11	51.20	51.48	50.02	50.27	1705475
2022-02-14	50.33	50.50	49.57	49.96	1574806
2022-02-15	50.44	50.97	50.38	50.94	1414309
2022-02-16	50.74	51.19	50.52	51.02	1100859
2022-02-17	50.70	50.72	49.74	49.85	1632298
2022-02-18	49.81	50.14	49.37	49.68	1157070
2022-02-22	49.34	49.84	48.61	49.03	1333270
2022-02-23	49.35	49.40	47.98	48.10	1464408
2022-02-24	46.65	48.42	46.46	48.31	3274444
2022-02-25	48.49	49.66	48.42	49.59	1528518
2022-02-28	48.80	49.40	48.57	49.19	2119407
2022-03-01	49.00	49.16	47.69	47.97	1621097
2022-03-02	48.27	49.44	48.26	49.23	2108189
2022-03-03	49.55	49.66	48.74	49.18	2112631
2022-03-04	48.49	48.56	47.82	48.37	1560717
2022-03-07	48.20	48.20	46.58	46.62	1989456
2022-03-08	46.74	47.91	46.36	46.67	2099488
2022-03-09	47.84	48.18	47.63	47.92	1404000
2022-03-10	47.27	47.63	46.92	47.55	1244315
2022-03-11	47.98	48.06	47.05	47.09	1494879
2022-03-14	47.31	47.48	46.50	46.68	1114681
2022-03-15	46.95	47.68	46.84	47.63	2230387
2022-03-16	48.13	48.75	47.52	48.72	1552967
2022-03-17	48.44	49.21	48.32	49.21	1270189
2022-03-18	48.95	49.87	48.75	49.86	1379051
2022-03-21	49.93	50.16	49.34	49.69	1254941
2022-03-22	50.03	50.37	49.91	50.16	1108848
2022-03-23	49.95	49.95	49.25	49.25	1350853
2022-03-24	49.55	50.00	49.33	50.00	897515
2022-03-25	49.90	50.09	49.63	50.09	989296
2022-03-28	49.91	49.93	49.30	49.92	909743
2022-03-29	50.46	50.64	50.10	50.61	1466930
2022-03-30	50.58	50.61	49.74	50.00	1681361
2022-03-31	49.92	49.97	48.96	49.00	1318698
2022-04-01	49.34	49.34	48.37	48.77	1291702
2022-04-04	48.85	48.99	48.42	48.95	1162990
2022-04-05	48.79	48.96	48.10	48.22	1418528
2022-04-06	47.91	48.03	47.49	47.76	1852809
2022-04-07	47.71	48.03	47.13	47.80	1315615
2022-04-08	47.85	48.39	47.66	48.06	1318159
2022-04-11	47.89	48.23	47.51	47.57	1176211
2022-04-12	47.86	48.30	47.20	47.39	1578553
2022-04-13	47.32	47.87	47.28	47.83	2167330
2022-04-14	47.95	48.16	47.47	47.49	1266712
2022-04-18	47.40	48.10	47.37	47.90	1146969
2022-04-19	48.00	48.79	47.98	48.70	1448524
2022-04-20	49.17	49.39	48.98	49.12	1401112
2022-04-21	49.44	49.60	48.07	48.19	1660721
2022-04-22	48.05	48.06	46.66	46.68	1151672
2022-04-25	46.27	47.02	45.71	46.95	1640219
2022-04-26	46.59	46.79	45.75	45.77	1566257
2022-04-27	45.88	46.45	45.56	45.96	1551035
2022-04-28	46.64	47.23	45.88	47.00	1090459
2022-04-29	46.73	47.03	45.31	45.40	1420742
2022-05-02	45.48	45.84	44.75	45.80	2068851
2022-05-03	45.91	46.72	45.85	46.41	1505546
2022-05-04	46.47	48.00	46.15	47.94	2041413
2022-05-05	47.34	47.41	45.91	46.38	2474805
2022-05-06	46.17	46.39	45.37	46.03	2127362
2022-05-09	45.28	45.58	44.59	44.78	2816505
2022-05-10	45.37	45.55	44.09	44.68	2543878
2022-05-11	44.69	45.47	43.95	44.03	2785825
2022-05-12	43.74	44.21	42.96	43.88	2251914
2022-05-13	44.38	45.05	44.28	44.70	1548898
2022-05-16	44.56	44.99	44.11	44.62	1272944
2022-05-17	45.54	46.06	45.21	45.99	1206247
2022-05-18	45.51	45.51	44.02	44.23	1883058
2022-05-19	43.73	44.39	43.56	43.86	1267316
2022-05-20	44.30	44.31	42.70	43.80	2062188
2022-05-23	44.28	45.05	44.18	44.85	1018703
2022-05-24	44.51	44.57	43.53	44.45	1114686
2022-05-25	44.27	45.50	44.25	45.27	1325634
2022-05-26	45.56	46.52	45.56	46.36	1552745
2022-05-27	46.51	47.27	46.46	47.25	1571810
2022-05-31	46.93	47.44	46.63	47.15	1013080
2022-06-01	47.29	47.37	46.00	46.45	1527175
2022-06-02	46.56	47.15	46.19	47.13	949718
2022-06-03	46.72	46.87	46.45	46.54	752222
2022-06-06	46.91	47.20	46.58	46.68	783068
2022-06-07	46.36	47.14	46.22	47.11	945642
2022-06-08	46.93	46.93	46.23	46.40	1164131
2022-06-09	46.25	46.25	45.20	45.20	722330
2022-06-10	44.46	44.46	43.57	43.61	1289372
2022-06-13	42.39	42.66	41.68	41.87	1953993
2022-06-14	42.09	42.37	41.48	41.86	1331022
2022-06-15	42.32	42.73	41.45	42.17	1462921
2022-06-16	41.14	41.19	40.09	40.42	2038683
2022-06-17	40.48	40.86	39.96	40.50	1331370
2022-06-21	41.36	41.59	41.18	41.42	1934092
2022-06-22	40.75	41.47	40.69	41.10	1177728
2022-06-23	41.20	41.20	40.28	40.72	971909
2022-06-24	40.94	42.03	40.87	42.01	853450
2022-06-27	42.21	42.34	41.83	42.01	761252
2022-06-28	42.35	42.83	41.52	41.61	1123411
2022-06-29	41.57	41.65	41.05	41.28	1117222
2022-06-30	40.73	41.36	40.32	40.92	1228742
2022-07-01	40.66	41.23	40.22	41.10	932900
2022-07-05	40.30	40.92	39.87	40.92	873867
2022-07-06	40.89	41.17	40.37	40.89	993490
2022-07-07	41.40	41.91	41.40	41.76	911865
2022-07-08	41.73	42.06	41.45	41.80	1303549
2022-07-11	41.40	41.68	41.30	41.43	797107
2022-07-12	41.17	41.84	41.15	41.33	811334
2022-07-13	40.68	41.31	40.55	41.04	1036076
2022-07-14	40.40	40.81	39.98	40.70	1264164
2022-07-15	41.38	41.80	41.03	41.78	1127999
2022-07-18	42.27	42.55	41.64	41.80	982569
2022-07-19	42.35	43.19	42.35	43.13	981174
2022-07-20	43.00	43.46	42.82	43.36	1141557
2022-07-21	43.19	43.53	42.70	43.51	834932
2022-07-22	43.60	43.79	42.92	43.23	844380
2022-07-25	43.27	43.52	43.05	43.42	628525
2022-07-26	43.18	43.35	42.71	42.80	1136552
2022-07-27	43.04	43.95	43.00	43.76	821963
2022-07-28	43.67	43.96	43.05	43.86	743578
2022-07-29	43.83	44.50	43.83	44.43	1211699
2022-08-01	44.00	44.45	43.84	44.24	723445
2022-08-02	44.13	44.36	43.71	43.79	796521
2022-08-03	44.03	44.41	43.81	44.24	979384
2022-08-04	44.19	44.33	44.08	44.16	859718
2022-08-05	43.76	44.44	43.76	44.39	545241
2022-08-08	44.47	44.85	44.27	44.44	509874
2022-08-09	44.26	44.27	43.77	43.95	578974
2022-08-10	44.65	45.16	44.65	45.06	756151
2022-08-11	45.43	45.93	45.35	45.49	1027230
2022-08-12	45.65	46.21	45.56	46.16	569415
2022-08-15	45.72	46.25	45.72	46.18	655013
2022-08-16	46.12	46.70	46.05	46.42	1015878
2022-08-17	45.95	46.25	45.62	45.96	791601
2022-08-18	46.12	46.48	45.98	46.40	632286
2022-08-19	46.07	46.08	45.52	45.61	792391
2022-08-22	44.99	44.99	44.48	44.62	646292
2022-08-23	44.68	45.11	44.62	44.69	749189
2022-08-24	44.59	44.90	44.44	44.77	492248
2022-08-25	44.96	45.65	44.88	45.65	684670
2022-08-26	45.74	45.74	44.07	44.10	597319
2022-08-29	43.66	44.13	43.57	43.75	1129850
2022-08-30	43.93	43.95	43.09	43.34	878601
2022-08-31	43.38	43.50	42.84	42.92	997950
2022-09-01	42.53	42.75	42.00	42.69	1588497
2022-09-02	43.28	43.47	42.24	42.43	741746
2022-09-06	42.59	42.61	41.83	42.11	726678
2022-09-07	41.95	42.89	41.95	42.82	697939
2022-09-08	42.53	43.39	42.36	43.37	661485
2022-09-09	43.71	44.23	43.70	44.11	494811
2022-09-12	44.38	44.76	44.28	44.57	529858
2022-09-13	43.55	43.70	42.43	42.55	1396802
2022-09-14	42.75	42.87	42.20	42.61	774924
2022-09-15	42.60	43.15	42.44	42.60	684647
2022-09-16	42.15	42.38	41.81	42.31	803503
2022-09-19	41.89	42.83	41.85	42.80	689110
2022-09-20	42.35	42.41	41.83	42.20	899436
2022-09-21	42.47	42.80	41.44	41.45	1175613
2022-09-22	41.39	41.49	40.77	40.82	986043
2022-09-23	40.01	40.14	39.18	39.75	1449445
2022-09-26	39.48	39.87	38.95	39.12	1766892
2022-09-27	39.49	39.76	38.70	39.10	2458426
2022-09-28	39.12	40.10	39.00	39.93	1409863
2022-09-29	39.41	39.55	38.88	39.29	1103546
2022-09-30	39.15	39.76	38.81	38.88	962015
2022-10-03	39.33	40.35	39.08	40.16	838251
2022-10-04	40.77	41.67	40.77	41.67	1091081
2022-10-05	41.12	41.88	40.98	41.67	854429
2022-10-06	41.42	41.74	41.13	41.19	865921
2022-10-07	40.71	40.74	39.99	40.18	976267
2022-10-10	40.32	40.38	39.60	39.86	1187664
2022-10-11	39.59	40.13	39.26	39.53	971434
2022-10-12	39.49	39.74	39.30	39.34	1141503
2022-10-13	38.49	40.80	38.34	40.61	1351540
2022-10-14	40.81	41.16	39.65	39.77	1000072
2022-10-17	40.50	40.83	40.31	40.50	1201827
2022-10-18	41.45	41.59	40.59	41.07	709551
2022-10-19	40.80	41.15	40.35	40.65	1056242
2022-10-20	40.58	41.34	40.24	40.35	820234
2022-10-21	40.30	41.56	40.24	41.52	651023
2022-10-24	41.76	42.24	41.57	42.10	692436
2022-10-25	41.94	42.84	41.94	42.79	1052874
2022-10-26	42.79	43.48	42.75	42.95	930055
2022-10-27	43.31	43.50	42.83	42.89	702403
2022-10-28	43.07	43.96	43.01	43.92	700364
2022-10-31	43.66	43.92	43.57	43.70	555694
2022-11-01	44.21	44.26	43.66	43.88	1285775
2022-11-02	43.82	44.50	42.89	42.93	649195
2022-11-03	42.15	42.65	41.81	42.33	758208
2022-11-04	43.14	43.71	42.73	43.40	999823
2022-11-07	43.63	43.90	43.24	43.89	1148858
2022-11-08	44.03	44.49	43.64	44.20	1051879
2022-11-09	43.82	43.98	43.15	43.24	544819
2022-11-10	44.88	45.76	44.70	45.70	692333
2022-11-11	45.90	46.52	45.78	46.37	1101259
2022-11-14	46.14	46.57	45.80	45.87	747756
2022-11-15	46.62	46.71	45.67	46.08	670609
2022-11-16	45.76	45.78	45.28	45.32	1188965
2022-11-17	44.81	45.39	44.67	45.39	906050
2022-11-18	45.85	45.85	45.17	45.50	658179
2022-11-21	45.24	45.43	45.00	45.33	740022
2022-11-22	45.64	46.25	45.64	46.25	924127
2022-11-23	46.20	46.54	46.14	46.46	731053
2022-11-25	46.45	46.57	46.41	46.50	236811
2022-11-28	46.09	46.14	45.51	45.57	684382
2022-11-29	45.61	45.98	45.57	45.89	790877
2022-11-30	45.94	47.06	45.33	47.06	748371
2022-12-01	47.10	47.20	46.50	46.76	1372390
2022-12-02	46.17	46.68	46.17	46.57	1127733
2022-12-05	46.28	46.31	45.38	45.62	856121
2022-12-06	45.55	45.77	44.70	45.03	1382677
2022-12-07	44.86	45.39	44.86	45.05	913044
2022-12-08	45.31	45.54	45.12	45.38	1032056
2022-12-09	45.13	45.53	45.01	45.06	843912
2022-12-12	45.10	45.76	44.87	45.69	794780
2022-12-13	47.01	47.15	45.79	46.13	944198
2022-12-14	46.02	46.38	45.34	45.56	841849
2022-12-15	45.03	45.03	44.34	44.54	1029655
2022-12-16	44.09	44.30	43.68	44.08	666608
2022-12-19	44.12	44.27	43.50	43.81	1567908
2022-12-20	43.65	44.13	43.65	43.85	1073406
2022-12-21	44.21	44.71	44.21	44.55	899738
2022-12-22	44.14	44.15	43.22	43.99	768026
2022-12-23	43.46	43.92	43.31	43.90	816170
2022-12-27	44.01	44.05	43.67	43.89	818065
2022-12-28	43.84	44.01	43.25	43.32	1061588
2022-12-29	43.53	44.06	43.52	44.02	823057
2022-12-30	43.72	43.92	43.49	43.92	1373922
2023-01-03	44.18	44.41	43.43	43.76	1105351
2023-01-04	44.06	44.70	43.88	44.51	733220
2023-01-05	44.15	44.26	43.89	44.10	551303
2023-01-06	44.52	45.44	44.30	45.35	540980
2023-01-09	45.55	45.90	45.22	45.29	880119
2023-01-10	45.20	45.74	45.09	45.72	551232
2023-01-11	45.89	46.22	45.73	46.22	784749
2023-01-12	46.41	46.72	45.97	46.50	930965
2023-01-13	45.94	46.67	45.91	46.63	730475
2023-01-17	46.45	46.60	46.16	46.21	611244
2023-01-18	46.36	46.61	45.55	45.57	638180
2023-01-19	45.08	45.27	44.71	45.01	616809
2023-01-20	45.23	45.98	44.98	45.95	558840
2023-01-23	46.02	46.89	46.02	46.69	565189
2023-01-24	46.45	46.88	46.26	46.70	765333
2023-01-25	46.22	47.22	46.22	47.22	670799
2023-01-26	47.48	47.58	46.94	47.44	669164
2023-01-27	47.26	47.70	47.24	47.43	711657
2023-01-30	47.16	47.51	46.96	47.00	709431
2023-01-31	47.18	47.92	47.09	47.92	748960
2023-02-01	47.49	48.79	47.40	48.43	748606
2023-02-02	48.66	49.10	48.47	48.92	1575050
2023-02-03	48.43	49.17	48.34	48.67	879994
2023-02-06	48.31	48.37	48.00	48.18	467104
2023-02-07	48.11	48.92	47.95	48.78	777439
2023-02-08	48.60	48.87	48.23	48.29	947563
2023-02-09	48.76	48.81	47.72	47.87	395703
2023-02-10	47.71	47.94	47.43	47.89	678516
2023-02-13	47.91	48.49	47.85	48.48	476024
2023-02-14	48.26	48.71	47.91	48.41	586736
2023-02-15	47.92	48.42	47.90	48.40	526903
2023-02-16	47.97	48.37	47.85	47.88	591240
2023-02-17	47.72	47.72	47.32	47.62	447414
2023-02-21	47.12	47.19	46.36	46.46	824575
2023-02-22	46.51	46.70	46.21	46.43	774421
2023-02-23	46.80	46.92	46.11	46.68	493640
2023-02-24	46.04	46.41	45.91	46.33	536917
2023-02-27	46.75	46.85	46.25	46.31	600044
2023-02-28	46.41	46.57	46.25	46.26	559635
2023-03-01	46.24	46.55	46.16	46.34	653630
2023-03-02	45.97	46.47	45.79	46.37	383067
2023-03-03	46.51	46.99	46.33	46.93	448188
2023-03-06	47.02	47.17	46.61	46.70	568078
2023-03-07	46.65	46.65	45.72	45.81	512980
2023-03-08	45.85	46.08	45.54	45.81	767120
2023-03-09	45.87	45.97	44.60	44.70	623408
2023-03-10	44.53	44.86	43.59	43.88	854501
2023-03-13	42.61	43.48	42.27	42.71	1632631
2023-03-14	43.79	43.89	43.00	43.51	623886
2023-03-15	42.47	42.67	41.98	42.67	1751700
2023-03-16	42.26	43.57	42.06	43.52	903409
2023-03-17	43.27	43.32	42.49	42.66	529638
2023-03-20	42.98	43.76	42.98	43.49	596499
2023-03-21	44.29	44.69	44.29	44.63	645029
2023-03-22	44.58	44.70	43.39	43.39	732146
2023-03-23	43.75	44.26	42.89	43.23	931222
2023-03-24	42.46	43.23	42.21	43.20	936327
2023-03-27	43.90	43.95	43.34	43.68	803209
2023-03-28	43.62	43.81	43.37	43.57	447534
2023-03-29	44.08	44.34	43.93	44.32	665311
2023-03-30	44.68	44.80	44.20	44.39	829320
2023-03-31	44.49	44.89	44.41	44.87	683881
2023-04-03	45.12	45.40	44.89	45.32	501936
2023-04-04	45.38	45.41	44.10	44.40	776688
2023-04-05	44.13	44.36	43.86	44.34	973745
2023-04-06	44.31	44.57	44.13	44.33	603027
2023-04-10	44.23	44.86	44.23	44.79	576165
2023-04-11	45.02	45.57	44.99	45.36	940846
2023-04-12	45.66	45.67	45.07	45.16	594078
2023-04-13	45.23	45.62	44.96	45.54	667864
2023-04-14	45.81	45.93	45.28	45.61	573745
2023-04-17	45.55	45.90	45.37	45.90	700857
2023-04-18	45.97	45.98	45.63	45.91	443108
2023-04-19	45.67	45.91	45.46	45.83	534687
2023-04-20	45.39	45.86	45.39	45.71	808990
2023-04-21	45.59	45.59	45.25	45.48	579010
2023-04-24	45.40	45.62	45.27	45.48	677964
2023-04-25	45.03	45.05	44.44	44.49	889114
2023-04-26	44.53	44.76	44.11	44.26	804992
2023-04-27	44.33	45.02	44.30	44.96	729531
2023-04-28	44.73	45.52	44.63	45.48	503258
2023-05-01	45.42	45.57	45.10	45.16	557765
2023-05-02	44.93	44.93	43.61	44.09	822245
2023-05-03	44.07	44.50	43.58	43.64	1064942
2023-05-04	43.31	43.42	42.42	42.83	1207216
2023-05-05	43.62	44.06	43.62	43.95	723927
2023-05-08	44.28	44.40	43.84	43.93	516914
2023-05-09	43.64	43.97	43.50	43.78	655150
2023-05-10	44.22	44.24	43.10	43.51	1020324
2023-05-11	43.09	43.38	42.95	43.27	726852
2023-05-12	43.43	43.52	42.93	43.26	492602
2023-05-15	43.43	43.92	43.33	43.83	490643
2023-05-16	43.74	43.87	43.32	43.33	580770
2023-05-17	43.70	44.45	43.65	44.37	636560
2023-05-18	44.28	45.00	44.16	44.95	717669
2023-05-19	45.10	45.19	44.53	44.79	610215
2023-05-22	44.81	45.21	44.66	45.06	571598
2023-05-23	44.95	45.43	44.90	44.93	760456
2023-05-24	44.73	44.81	44.21	44.36	712293
2023-05-25	44.26	44.55	44.07	44.42	852927
2023-05-26	44.63	45.01	44.51	44.93	583155
2023-05-30	44.90	44.98	44.48	44.75	597968
2023-05-31	44.38	44.46	43.83	44.06	573688
2023-06-01	44.23	44.78	43.99	44.62	495653
2023-06-02	45.17	46.04	45.17	45.94	426863
2023-06-05	45.96	46.03	45.37	45.55	660044
2023-06-06	45.38	46.34	45.33	46.29	667175
2023-06-07	46.41	46.94	46.37	46.87	843292
2023-06-08	46.83	46.87	46.33	46.63	566565
2023-06-09	46.59	46.79	46.41	46.50	453461
2023-06-12	46.43	46.74	46.30	46.63	439752
2023-06-13	46.75	47.37	46.75	47.25	666296
2023-06-14	47.34	47.50	46.40	46.64	724323
2023-06-15	46.56	47.31	46.56	47.23	597269
2023-06-16	47.38	47.38	46.92	47.00	430067
2023-06-20	46.72	46.72	46.20	46.47	649481
2023-06-21	46.32	46.70	46.25	46.46	485390
2023-06-22	46.28	46.33	45.93	46.11	826732
2023-06-23	45.67	45.97	45.55	45.84	340371
2023-06-26	45.89	46.35	45.86	46.08	386619
2023-06-27	45.86	46.47	45.69	46.37	542056
2023-06-28	46.32	46.46	46.07	46.43	685192
2023-06-29	46.57	46.90	46.49	46.89	566246
2023-06-30	47.25	47.30	46.95	47.10	583189
2023-07-03	47.13	47.61	47.13	47.49	627443
2023-07-05	47.20	47.28	46.98	46.98	1048342
2023-07-06	46.54	46.54	45.87	46.32	510919
2023-07-07	46.23	47.14	46.23	46.74	605518
2023-07-10	46.67	47.19	46.67	47.12	518060
2023-07-11	47.32	47.87	47.20	47.78	676759
2023-07-12	48.21	48.45	47.95	48.02	828216
2023-07-13	48.20	48.50	48.09	48.39	438047
2023-07-14	48.60	48.60	47.80	47.94	913749
2023-07-17	47.86	48.45	47.82	48.31	679237
2023-07-18	48.34	49.09	48.25	49.03	666443
2023-07-19	49.04	49.26	48.93	49.12	611986
2023-07-20	48.87	48.96	48.71	48.93	595952
2023-07-21	49.08	49.08	48.60	48.73	662425
2023-07-24	48.76	49.39	48.76	49.27	383500
2023-07-25	49.27	49.51	49.17	49.20	587546
2023-07-26	49.15	49.45	49.05	49.30	617730
2023-07-27	49.64	49.68	48.84	48.97	745257
2023-07-28	49.29	49.31	48.90	49.24	572285
2023-07-31	49.37	49.63	49.37	49.58	598001
2023-08-01	49.38	49.47	49.12	49.38	629188
2023-08-02	48.97	49.07	48.54	48.76	589059
2023-08-03	48.73	49.25	48.46	49.05	724844
2023-08-04	49.13	49.60	48.94	49.00	637790
2023-08-07	49.18	49.42	49.16	49.40	937719
2023-08-08	48.69	49.10	48.32	49.06	495421
2023-08-09	49.03	49.24	48.72	48.79	604945
2023-08-10	49.00	49.28	48.44	48.60	763469
2023-08-11	48.39	48.78	48.36	48.64	599133
2023-08-14	48.47	48.64	48.21	48.64	419721
2023-08-15	48.24	48.24	47.60	47.69	484108
2023-08-16	47.60	47.90	47.34	47.36	532260
2023-08-17	47.69	47.87	47.28	47.37	600252
2023-08-18	47.07	47.51	47.01	47.42	489170
2023-08-21	47.54	47.63	47.08	47.39	356385
2023-08-22	47.53	47.55	46.86	46.89	466686
2023-08-23	46.83	47.19	46.68	47.15	646119
2023-08-24	47.07	47.49	46.78	46.80	527785
2023-08-25	47.00	47.13	46.49	46.91	590859
2023-08-28	47.15	47.52	47.13	47.30	886263
2023-08-29	47.24	47.94	47.16	47.92	419088
2023-08-30	47.99	48.08	47.82	47.93	505636
2023-08-31	48.03	48.13	47.83	47.90	440810
2023-09-01	48.30	48.56	48.22	48.42	411550
2023-09-05	48.39	48.49	48.00	48.00	527762
2023-09-06	47.87	48.05	47.39	47.71	393897
2023-09-07	47.53	47.70	47.26	47.37	689846
2023-09-08	47.44	47.64	47.24	47.53	593090
2023-09-11	47.34	47.34	47.34	47.34	480
2023-09-12	47.22	47.87	47.22	47.60	682508
2023-09-13	47.75	47.82	47.09	47.31	454311
2023-09-14	47.73	47.98	47.73	47.91	502069
2023-09-15	47.66	47.82	47.30	47.41	375881
2023-09-18	47.43	47.47	47.16	47.38	330648
2023-09-19	47.36	47.49	46.98	47.27	518755
2023-09-20	47.49	47.69	46.93	46.97	492425
2023-09-21	46.69	46.77	46.26	46.27	539098
2023-09-22	46.22	46.25	45.88	45.90	465762
2023-09-25	45.75	46.21	45.68	46.20	419171
2023-09-26	45.88	46.11	45.52	45.58	1009821
2023-09-27	45.83	45.92	45.39	45.77	734042
2023-09-28	45.75	46.26	45.69	46.09	707407
2023-09-29	46.40	46.44	45.82	45.95	571620
2023-10-02	45.81	45.93	45.26	45.50	887163
2023-10-03	45.25	45.41	44.69	44.92	876172
2023-10-04	44.90	44.94	44.46	44.82	806355
2023-10-05	44.73	45.02	44.60	44.96	501053
2023-10-06	44.79	45.60	44.57	45.30	1098431
2023-10-09	45.22	45.82	45.10	45.70	532990
2023-10-10	45.90	46.39	45.84	46.04	481116
2023-10-11	46.09	46.25	45.62	45.95	670119
2023-10-12	46.10	46.10	45.19	45.48	644229
2023-10-13	45.81	45.96	45.17	45.39	636368
2023-10-16	45.74	46.12	45.64	46.01	972112
2023-10-17	45.77	46.65	45.77	46.46	512030
2023-10-18	46.21	46.21	45.60	45.70	683364
2023-10-19	45.55	45.81	45.02	45.09	666011
2023-10-20	44.84	44.96	44.22	44.24	584065
2023-10-23	44.04	44.43	43.91	43.92	586305
2023-10-24	44.13	44.35	43.81	43.97	966639
2023-10-25	43.89	43.99	43.60	43.77	1390322
2023-10-26	43.63	44.18	43.63	43.83	768462
2023-10-27	43.97	43.97	43.30	43.44	758875
2023-10-30	43.73	43.98	43.45	43.87	702757
2023-10-31	43.97	44.30	43.82	44.24	746339
2023-11-01	44.25	44.50	44.03	44.38	856411
2023-11-02	44.67	45.70	44.67	45.65	765148
2023-11-03	46.18	46.61	46.18	46.37	884264
2023-11-06	46.45	46.49	45.85	46.06	872524
2023-11-07	45.92	45.92	45.66	45.78	883289
2023-11-08	45.75	45.88	45.39	45.53	715065
2023-11-09	45.69	45.73	45.15	45.19	594573
2023-11-10	45.47	45.78	45.19	45.75	1173441
2023-11-13	45.58	45.83	45.47	45.66	489428
2023-11-14	46.36	47.19	46.36	47.00	1107347
2023-11-15	47.05	47.51	47.05	47.23	800913
2023-11-16	47.01	47.19	46.60	46.84	900634
2023-11-17	47.10	47.36	47.00	47.32	665222
2023-11-20	47.32	47.58	47.14	47.47	999675
2023-11-21	47.32	47.37	47.11	47.16	701426
2023-11-22	47.26	47.46	47.13	47.39	533370
2023-11-24	47.41	47.65	47.39	47.55	437346
2023-11-27	47.36	47.46	47.27	47.40	692416
2023-11-28	47.33	47.58	47.18	47.39	1050987
2023-11-29	47.76	48.08	47.73	47.78	849410
2023-11-30	47.92	48.34	47.80	48.26	552435
2023-12-01	48.25	49.16	48.14	49.05	750244
2023-12-04	48.77	49.15	48.70	49.03	723006
2023-12-05	48.84	48.84	48.47	48.59	863421
2023-12-06	48.82	49.15	48.28	48.33	1284608
2023-12-07	48.53	48.70	48.42	48.69	539445
2023-12-08	48.71	49.14	48.66	49.05	588666
2023-12-11	49.10	49.41	49.00	49.34	534307
2023-12-12	49.31	49.32	49.03	49.22	833871
2023-12-13	49.25	50.28	49.02	50.28	780548
2023-12-14	50.74	51.70	50.74	51.62	876193
2023-12-15	51.49	51.68	51.25	51.32	1083365
2023-12-18	51.67	51.69	51.34	51.36	721718
2023-12-19	51.45	52.01	51.35	51.98	610867
2023-12-20	51.90	52.16	51.09	51.10	841066
2023-12-21	51.54	51.79	51.30	51.76	1032340
2023-12-22	51.67	51.82	51.39	51.60	619319
2023-12-26	51.64	52.11	51.64	51.99	419972
2023-12-27	51.99	52.11	51.82	52.04	922577
2023-12-28	51.93	52.09	51.88	51.96	887147
2023-12-29	51.90	51.94	51.54	51.67	792811
2024-01-02	51.41	51.95	51.41	51.81	868818
2024-01-03	51.47	51.67	51.10	51.27	770576
2024-01-04	51.27	51.58	51.02	51.06	641950
2024-01-05	50.95	51.59	50.93	51.34	808855
2024-01-08	51.24	51.72	50.95	51.71	794396
2024-01-09	51.42	51.42	51.06	51.14	866344
2024-01-10	51.19	51.19	50.86	51.07	669436
2024-01-11	51.07	51.07	50.50	51.01	762902
2024-01-12	51.20	51.34	50.66	50.82	625200
2024-01-16	50.57	50.57	50.16	50.36	723736
2024-01-17	49.92	50.31	49.82	50.13	819099
2024-01-18	50.10	50.11	49.60	50.05	598134
2024-01-19	50.17	50.69	49.93	50.64	920841
2024-01-22	50.57	50.98	50.53	50.87	985281
2024-01-23	50.92	51.03	50.66	50.80	787417
2024-01-24	51.14	51.33	50.91	51.05	802150
2024-01-25	51.28	51.40	50.98	51.39	1035343
2024-01-26	51.45	51.68	51.32	51.51	842856
2024-01-29	51.51	51.91	51.36	51.88	641306
2024-01-30	51.86	52.39	51.78	52.31	1117827
2024-01-31	52.03	52.22	51.35	51.35	791109
2024-02-01	51.46	51.57	50.67	51.28	802085
2024-02-02	51.04	51.57	50.91	51.36	1078907
2024-02-05	51.05	51.07	50.52	50.86	957633
2024-02-06	50.91	51.15	50.87	51.04	820661
2024-02-07	51.16	51.31	50.84	51.22	2532417
2024-02-08	51.23	51.29	50.98	51.27	1136104
2024-02-09	51.33	51.40	51.07	51.33	857010
2024-02-12	51.24	52.04	51.22	51.81	995715
2024-02-13	51.09	51.21	50.24	50.66	1104131
2024-02-14	51.01	51.18	50.73	51.16	790482
2024-02-15	51.39	52.17	51.39	52.08	1004564
2024-02-16	51.98	52.18	51.79	51.83	790838
2024-02-20	51.68	51.89	51.50	51.77	1012725
2024-02-21	51.61	51.85	51.52	51.85	905132
2024-02-22	52.05	52.38	51.90	52.24	1039019
2024-02-23	52.30	52.56	52.20	52.42	738001
2024-02-26	52.45	52.69	52.26	52.40	836253
2024-02-27	52.56	52.71	52.43	52.70	715947
2024-02-28	52.52	52.88	52.44	52.62	617838
2024-02-29	53.01	53.03	52.59	52.84	1195568
2024-03-01	53.17	53.51	52.99	53.33	718835
2024-03-04	53.59	53.69	53.31	53.35	771722
2024-03-05	53.13	53.61	53.11	53.34	674451
2024-03-06	53.65	53.73	53.25	53.48	881231
2024-03-07	53.81	54.14	53.77	53.96	621197
2024-03-08	54.16	54.42	53.88	53.94	899891
2024-03-11	53.76	54.15	53.53	54.13	528415
2024-03-12	54.27	54.44	53.95	54.37	671379
2024-03-13	54.44	54.83	54.44	54.72	613922
2024-03-14	54.72	54.79	53.91	54.23	628320
2024-03-15	53.97	54.41	53.89	54.27	583871
2024-03-18	54.46	54.62	54.24	54.46	555915
2024-03-19	54.46	54.85	54.39	54.82	472469
2024-03-20	54.78	55.78	54.67	55.71	614335
2024-03-21	55.77	55.97	55.69	55.86	803521
2024-03-22	55.85	55.87	55.25	55.25	629299
2024-03-25	55.29	55.44	55.17	55.19	680492
2024-03-26	55.35	55.41	55.01	55.02	702557
2024-03-27	55.33	55.87	55.30	55.87	811638
2024-03-28	55.93	56.29	55.91	56.17	768800
2024-04-01	56.25	56.26	55.79	55.83	864416
2024-04-02	55.56	55.56	55.08	55.33	547798
2024-04-03	55.27	55.65	55.27	55.52	1053436
2024-04-04	55.97	56.04	54.81	54.91	687200
2024-04-05	54.94	55.52	54.94	55.37	711791
2024-04-08	55.45	55.70	55.41	55.52	383994
2024-04-09	55.67	55.76	55.01	55.48	550352
2024-04-10	54.76	54.99	54.26	54.46	713174
2024-04-11	54.67	54.75	54.10	54.61	504796
2024-04-12	54.26	54.46	53.74	53.94	463521
2024-04-15	54.50	54.77	53.45	53.65	932442
2024-04-16	53.59	53.60	53.09	53.40	972488
2024-04-17	53.66	53.70	52.96	53.06	654725
2024-04-18	53.35	53.66	52.95	53.05	765310
2024-04-19	53.18	53.54	53.13	53.39	902037
2024-04-22	53.64	54.17	53.27	53.85	675604
2024-04-23	53.91	54.50	53.74	54.38	655263
2024-04-24	54.36	54.64	54.19	54.48	712919
2024-04-25	54.25	54.38	53.66	54.27	821372
2024-04-26	54.19	54.55	54.08	54.24	675886
2024-04-29	54.37	54.53	54.23	54.50	535786
2024-04-30	54.21	54.22	53.31	53.32	602335
2024-05-01	53.36	54.05	53.20	53.27	580011
2024-05-02	53.79	53.81	53.26	53.72	562663
2024-05-03	54.28	54.40	53.99	54.19	634652
2024-05-06	54.59	54.82	54.50	54.73	762077
2024-05-07	54.93	55.11	54.82	54.83	701477
2024-05-08	54.66	54.82	54.55	54.76	646231
2024-05-09	54.85	55.29	54.80	55.28	571494
2024-05-10	55.45	55.54	55.14	55.24	501334
2024-05-13	55.51	55.52	55.09	55.10	656807
2024-05-14	55.27	55.43	55.19	55.38	479777
2024-05-15	55.73	55.98	55.49	55.95	665737
2024-05-16	56.01	56.05	55.64	55.66	555288
2024-05-17	55.78	55.94	55.64	55.79	588402
2024-05-20	55.86	56.00	55.59	55.63	727881
2024-05-21	55.59	55.76	55.52	55.74	450753
2024-05-22	55.80	55.80	55.06	55.27	540688
2024-05-23	55.52	55.52	54.56	54.73	583907
2024-05-24	54.95	55.21	54.95	55.08	553908
2024-05-28	55.18	55.18	54.64	54.78	512156
2024-05-29	54.28	54.33	54.08	54.12	910492
2024-05-30	54.19	54.56	54.18	54.48	601382
2024-05-31	54.71	55.25	54.30	55.25	431227
2024-06-03	55.40	55.41	54.29	54.78	454850
2024-06-04	54.54	54.57	54.03	54.19	755264
2024-06-05	54.55	54.66	54.11	54.62	505851
2024-06-06	54.67	54.79	54.37	54.56	939800
2024-06-07	54.37	54.78	54.24	54.48	581473
2024-06-10	54.25	54.64	54.10	54.59	579125
2024-06-11	54.34	54.34	53.81	54.13	760418
2024-06-12	54.71	55.14	54.51	54.70	603112
2024-06-13	54.60	54.60	54.07	54.46	516782
2024-06-14	54.11	54.13	53.72	53.97	555149
2024-06-17	53.93	54.80	53.88	54.79	505865
2024-06-18	54.80	55.04	54.74	55.02	957525
2024-06-20	55.11	55.24	54.95	55.11	907950
2024-06-21	55.09	55.14	54.65	54.97	624177
2024-06-24	55.13	55.67	55.01	55.37	633653
2024-06-25	55.40	55.40	54.80	55.00	911964
2024-06-26	54.74	54.87	54.53	54.76	541565
2024-06-27	54.58	54.59	54.27	54.46	618287
2024-06-28	54.56	55.14	54.49	54.75	833718
2024-07-01	54.92	55.09	54.44	54.63	641036
2024-07-02	54.55	54.96	54.39	54.95	907034
2024-07-03	55.03	55.17	54.82	54.88	506397
2024-07-05	54.86	54.86	54.34	54.44	642668
2024-07-08	54.58	54.83	54.37	54.51	1172392
2024-07-09	54.45	54.93	54.35	54.61	751053
2024-07-10	54.68	55.21	54.63	55.18	703745
2024-07-11	55.57	56.02	55.42	55.92	951102
2024-07-12	56.17	56.66	56.07	56.33	772787
2024-07-15	56.61	57.44	56.61	57.09	512122
2024-07-16	57.22	58.35	57.22	58.32	802828
2024-07-17	57.69	58.07	57.67	57.68	1040954
2024-07-18	57.74	58.45	57.27	57.46	730534
2024-07-19	57.48	57.51	56.86	56.91	438979
2024-07-22	57.14	57.50	56.70	57.46	671314
2024-07-23	57.27	57.50	57.16	57.31	614053
2024-07-24	57.19	57.22	56.41	56.45	764883
2024-07-25	56.75	57.80	56.50	57.05	873680
2024-07-26	57.38	58.10	57.38	57.94	753126
2024-07-29	58.09	58.09	57.58	57.71	538930
2024-07-30	57.90	58.32	57.83	58.04	696372
2024-07-31	58.46	59.07	58.18	58.46	898433
2024-08-01	58.63	58.77	56.45	56.81	806457
2024-08-02	55.91	55.91	54.59	55.06	1345646
2024-08-05	53.43	54.20	52.78	53.68	894430
2024-08-06	53.80	54.87	53.55	54.17	1156413
2024-08-07	54.95	55.25	53.79	53.87	717787
2024-08-08	54.44	55.19	54.43	55.13	887771
2024-08-09	55.09	55.41	54.82	55.27	713145
2024-08-12	55.36	55.48	54.83	54.92	865722
2024-08-13	55.21	55.65	54.98	55.60	465248
2024-08-14	55.72	55.88	55.44	55.69	545592
2024-08-15	56.53	56.86	56.38	56.73	587753
2024-08-16	56.50	57.01	56.50	57.00	646536
2024-08-19	57.05	57.41	57.00	57.41	373979
2024-08-20	57.34	57.39	56.79	56.86	610485
2024-08-21	57.18	57.30	56.87	57.28	518054
2024-08-22	57.32	57.39	56.90	57.02	676073
2024-08-23	57.37	58.10	57.22	58.04	631009
2024-08-26	58.33	58.43	57.92	58.01	425861
2024-08-27	57.88	57.99	57.69	57.92	653427
2024-08-28	57.80	58.13	57.55	57.92	1014003
2024-08-29	58.24	58.62	57.82	58.25	662598
2024-08-30	58.43	58.81	58.02	58.75	399236
2024-09-03	58.31	58.43	57.23	57.50	558474
2024-09-04	57.46	57.72	57.06	57.22	676959
2024-09-05	57.37	57.37	56.51	56.74	578295
2024-09-06	56.82	57.20	55.92	56.04	600843
2024-09-09	56.35	56.88	56.25	56.57	521554
2024-09-10	56.58	56.67	55.54	56.18	560320
2024-09-11	56.05	56.23	54.85	56.16	538288
2024-09-12	56.22	56.57	55.86	56.52	728642
2024-09-13	56.81	57.31	56.81	57.24	729991
2024-09-16	57.36	57.66	57.26	57.62	430913
2024-09-17	57.88	58.36	57.81	58.05	585643
2024-09-18	58.18	58.70	57.80	58.01	731705
2024-09-19	59.08	59.33	58.65	59.24	813699
2024-09-20	59.14	59.14	58.53	58.75	714870
2024-09-23	58.99	59.22	58.81	59.00	475844
2024-09-24	59.18	59.22	58.67	58.83	764361
2024-09-25	58.85	58.85	58.24	58.36	733393
2024-09-26	58.80	58.95	58.53	58.75	622957
2024-09-27	59.05	59.38	58.82	58.95	1467454
2024-09-30	58.84	59.23	58.58	59.21	677501
2024-10-01	58.99	59.06	58.30	58.75	919636
2024-10-02	58.69	59.10	58.51	58.84	741555
2024-10-03	58.63	58.89	58.31	58.78	613485
2024-10-04	59.62	59.62	59.05	59.50	621146
2024-10-07	59.22	59.36	58.76	59.06	481163
2024-10-08	59.01	59.09	58.67	58.92	436489
2024-10-09	58.92	59.53	58.80	59.45	584964
2024-10-10	59.34	59.34	58.98	59.25	558112
2024-10-11	59.37	60.24	59.29	60.11	617964
2024-10-14	60.18	60.67	60.03	60.62	567272
2024-10-15	60.50	60.91	59.88	59.92	532545
2024-10-16	60.18	60.54	60.13	60.48	748413
2024-10-17	60.68	60.85	60.48	60.79	741281
2024-10-18	60.87	60.94	60.35	60.57	537382
2024-10-21	60.57	60.59	59.80	59.86	456041
2024-10-22	59.70	59.79	59.31	59.71	536218
2024-10-23	59.58	59.74	58.92	59.31	722903
2024-10-24	59.57	59.61	59.14	59.49	437849
2024-10-25	59.77	60.07	59.11	59.20	573792
2024-10-28	59.36	59.95	59.32	59.90	633189
2024-10-29	59.51	59.81	59.37	59.75	531011
2024-10-30	59.71	60.57	59.71	60.01	571088
2024-10-31	59.95	59.98	59.04	59.04	670651
2024-11-01	59.32	59.39	58.80	58.87	772473
2024-11-04	58.90	59.28	58.79	59.06	624561
2024-11-05	59.05	59.74	58.94	59.70	589109
2024-11-06	62.19	63.51	62.17	63.38	1209769
2024-11-07	63.48	63.48	62.56	62.73	1157484
2024-11-08	62.81	63.01	62.58	62.81	687627
2024-11-11	63.32	63.72	63.25	63.50	712393
2024-11-12	63.32	63.48	62.81	63.00	670798
2024-11-13	63.11	63.25	62.67	62.71	732534
2024-11-14	62.86	62.96	62.30	62.48	728766
2024-11-15	62.19	62.56	61.79	61.90	865901
2024-11-18	61.99	62.22	61.87	62.03	662026
2024-11-19	61.45	61.82	61.34	61.72	552620
2024-11-20	62.04	62.30	61.79	62.27	617906
2024-11-21	62.66	63.22	62.43	63.08	720325
2024-11-22	63.02	63.78	63.02	63.72	735610
2024-11-25	64.20	64.63	64.19	64.37	914835
2024-11-26	64.32	64.33	63.81	64.12	724387
2024-11-27	64.29	64.54	63.91	64.06	607608
2024-11-29	64.32	64.55	64.24	64.29	245714
2024-12-02	64.46	64.46	63.87	64.13	745553
2024-12-03	64.27	64.32	63.68	63.83	883353
2024-12-04	63.79	63.79	63.02	63.37	811774
2024-12-05	63.41	63.46	63.03	63.07	769448
2024-12-06	63.25	63.36	62.80	62.89	496521
2024-12-09	63.14	63.15	62.49	62.50	596079
2024-12-10	62.53	62.58	61.94	62.14	917717
2024-12-11	62.47	62.65	62.22	62.54	779752
2024-12-12	62.45	62.53	61.96	61.96	650943
2024-12-13	61.83	61.83	61.27	61.43	508543
2024-12-16	61.38	61.57	61.19	61.28	1151363
2024-12-17	61.03	61.12	60.62	60.79	1206227
2024-12-18	60.86	61.01	58.70	58.76	802768
2024-12-19	59.29	59.64	58.62	58.65	2036253
2024-12-20	58.27	59.76	58.25	59.29	895039
2024-12-23	59.21	59.50	58.88	59.47	689439
2024-12-24	59.52	59.95	59.34	59.93	406594
2024-12-26	59.67	60.12	59.55	60.03	587186
2024-12-27	59.71	60.13	59.19	59.55	901260
2024-12-30	59.08	59.30	58.53	59.01	1106491
2024-12-31	59.23	59.46	58.98	59.14	703158
2025-01-02	59.60	59.83	58.68	58.99	918635
2025-01-03	59.34	59.69	58.95	59.66	1022349
2025-01-06	60.08	60.76	60.00	60.10	810444
2025-01-07	60.40	60.55	59.72	60.04	735143
2025-01-08	59.84	59.92	59.48	59.86	720798
2025-01-10	59.38	59.49	58.68	58.93	1155587
2025-01-13	58.64	59.85	58.64	59.83	789322
2025-01-14	60.15	60.57	59.85	60.56	867494
2025-01-15	61.69	61.84	61.40	61.67	1183474
2025-01-16	61.74	61.99	61.62	61.88	1086872
2025-01-17	62.36	62.40	62.06	62.18	842642
2025-01-21	62.58	62.79	62.41	62.65	1136691
2025-01-22	62.78	62.92	62.60	62.70	950579
2025-01-23	62.73	63.02	62.61	62.88	1145612
2025-01-24	62.76	62.86	62.39	62.52	856319
2025-01-27	62.14	62.64	62.08	62.64	1079142
2025-01-28	62.38	62.75	62.31	62.57	877105
2025-01-29	62.69	63.09	62.49	62.72	1006634
2025-01-30	63.07	63.58	62.86	63.23	995016
2025-01-31	63.20	63.34	62.47	62.54	1383180
2025-02-03	61.81	62.43	61.29	62.20	1086900
2025-02-04	62.17	62.68	62.02	62.47	1147681
2025-02-05	62.58	62.88	62.24	62.88	883114
2025-02-06	63.04	63.09	62.17	62.63	1113402
2025-02-07	62.77	62.77	62.00	62.09	1122258
2025-02-10	62.63	62.66	62.01	62.34	713648
2025-02-11	62.19	62.51	62.11	62.43	984005
2025-02-12	61.84	61.84	61.40	61.58	1728918
2025-02-13	61.81	62.25	61.47	62.25	778073
2025-02-14	62.22	62.77	62.16	62.64	1183590
2025-02-18	62.89	63.25	62.54	63.25	797726
2025-02-19	63.08	63.51	63.00	63.39	1099623
2025-02-20	63.42	63.48	62.47	62.81	949846
2025-02-21	62.84	62.92	61.17	61.25	711388
2025-02-24	61.61	61.79	61.19	61.36	807605
2025-02-25	61.50	61.76	60.90	61.36	994697
2025-02-26	61.46	61.82	61.02	61.19	692300
2025-02-27	61.39	61.77	60.74	60.82	990301
2025-02-28	60.92	61.47	60.41	61.47	867618
2025-03-03	61.74	61.86	59.88	60.34	1140103
2025-03-04	59.85	60.22	58.56	59.29	1589292
2025-03-05	59.23	59.94	58.70	59.83	1141180
2025-03-06	59.24	59.75	58.83	59.26	861423
2025-03-07	59.21	60.00	58.58	59.86	919278
2025-03-10	59.29	59.71	58.26	58.82	1223182
2025-03-11	58.77	58.90	57.76	58.05	2270421
2025-03-12	58.57	58.59	57.50	57.87	1172896
2025-03-13	57.76	58.18	56.95	57.22	902580
2025-03-14	57.75	58.53	57.52	58.45	790490
2025-03-17	58.30	58.97	58.12	58.85	2353052
2025-03-18	58.75	58.80	58.32	58.61	908801
2025-03-19	58.64	59.62	58.52	59.33	879953
2025-03-20	58.82	59.48	58.70	59.04	584668
2025-03-21	58.51	58.73	58.00	58.58	620712
2025-03-24	59.33	59.84	59.14	59.71	538420
2025-03-25	59.74	60.14	59.65	59.91	1086247
2025-03-26	60.03	60.36	59.47	59.66	898585
2025-03-27	59.32	59.56	58.91	59.23	842878
2025-03-28	59.15	59.28	57.93	58.03	1531740
2025-03-31	57.59	58.77	57.27	58.54	816081
2025-04-01	58.43	58.89	57.91	58.79	1358490
2025-04-02	58.20	59.41	58.13	59.22	1420921
2025-04-03	57.07	57.23	55.80	55.89	1683223
2025-04-04	54.36	54.49	52.59	52.72	2489480
2025-04-07	51.21	54.25	50.27	52.27	3142305
2025-04-08	54.13	54.28	50.81	51.60	2417649
2025-04-09	51.12	56.36	50.86	55.97	2482973
2025-04-10	54.90	55.00	52.54	54.06	1862185
2025-04-11	53.90	55.23	53.36	54.96	1194206
2025-04-14	55.80	55.90	54.91	55.46	970674
2025-04-15	55.49	56.02	55.29	55.36	830691
2025-04-16	55.00	55.41	54.01	54.50	1324552
2025-04-17	54.54	55.15	54.42	54.65	1219290
2025-04-21	54.24	54.30	52.88	53.44	930730
2025-04-22	54.12	55.15	54.08	55.04	1243245
2025-04-23	56.29	57.04	55.55	55.80	1271846
2025-04-24	55.84	56.88	55.66	56.81	1149656
2025-04-25	56.70	56.77	56.24	56.69	844581
2025-04-28	56.86	57.18	56.35	56.86	883706
2025-04-29	56.66	57.28	56.51	57.14	615122
2025-04-30	56.30	57.24	55.63	57.02	853950
2025-05-01	57.21	57.72	56.98	57.14	801270
2025-05-02	57.82	58.45	57.82	58.37	957323
2025-05-05	58.01	58.62	57.90	58.28	1111812
2025-05-06	57.83	58.36	57.73	57.91	580174
2025-05-07	58.18	58.41	57.76	58.20	830462
2025-05-08	58.71	59.46	58.58	58.85	784222
2025-05-09	59.08	59.08	58.59	58.76	714703
2025-05-12	60.72	60.72	60.18	60.71	647117
2025-05-13	60.80	61.24	60.71	60.93	799016
2025-05-14	60.96	60.96	60.55	60.65	792388
2025-05-15	60.57	61.16	60.55	61.16	831335
2025-05-16	61.17	61.53	60.88	61.52	766182
2025-05-19	61.03	61.58	60.88	61.48	640128
2025-05-20	61.35	61.46	61.01	61.24	669871
2025-05-21	60.86	61.07	60.11	60.16	976654
2025-05-22	59.97	60.32	59.74	59.97	727161
2025-05-23	59.08	59.66	59.01	59.43	964238
2025-05-27	60.11	60.68	59.77	60.66	504109
2025-05-28	60.70	60.74	60.08	60.16	1028750
2025-05-29	60.55	60.55	59.78	60.31	734866
2025-05-30	60.12	60.37	59.69	60.19	553971
2025-06-02	60.14	60.47	59.68	60.47	706711
2025-06-03	60.40	60.93	60.13	60.91	1269272
2025-06-04	60.95	61.12	60.73	60.73	1233792
2025-06-05	60.97	61.00	60.47	60.68	1078164
2025-06-06	61.28	61.52	61.16	61.46	778735
2025-06-09	61.61	61.66	61.13	61.38	848933
2025-06-10	61.52	61.71	61.40	61.61	994775
2025-06-11	61.78	61.78	61.10	61.27	1775664
2025-06-12	61.08	61.41	60.81	61.41	944556
2025-06-13	60.72	61.13	60.34	60.52	1060712
2025-06-16	60.98	61.37	60.94	61.18	977935
2025-06-17	61.11	61.22	60.58	60.70	1253213
2025-06-18	60.77	61.20	60.58	60.67	1098914
2025-06-20	61.03	61.09	60.39	60.65	928122
2025-06-23	60.63	61.35	60.30	61.32	869261
2025-06-24	61.67	62.05	61.64	61.97	1243129
2025-06-25	62.01	62.07	61.52	61.69	757477
2025-06-26	61.71	62.12	61.57	62.09	834609
2025-06-27	62.21	62.67	62.05	62.42	1634855
2025-06-30	62.67	62.83	62.47	62.74	1202411
2025-07-01	62.68	63.51	62.51	63.36	1902482
2025-07-02	63.34	63.47	62.98	63.47	1887227
2025-07-03	63.67	63.91	63.51	63.78	806745
2025-07-07	63.63	63.80	62.93	63.26	1411902
2025-07-08	63.35	63.62	63.21	63.35	1295909
2025-07-09	63.63	63.72	63.28	63.56	1075760
2025-07-10	63.53	63.96	63.41	63.76	1068264
2025-07-11	63.47	63.47	63.21	63.28	833518
2025-07-14	63.16	63.41	63.07	63.39	599093
2025-07-15	63.44	63.45	62.37	62.38	976051
2025-07-16	62.57	62.68	61.84	62.63	2564705
2025-07-17	62.61	63.09	62.55	63.06	1100097
2025-07-18	63.28	63.44	62.86	63.07	1157066
2025-07-21	63.19	63.46	62.98	63.01	1475072
2025-07-22	63.34	63.85	63.31	63.78	1739497
2025-07-23	64.12	64.25	63.77	64.25	1370888
2025-07-24	64.17	64.30	63.99	64.02	898406
2025-07-25	64.11	64.33	63.89	64.31	768974
2025-07-28	64.42	64.46	63.98	64.19	747897
2025-07-29	64.48	64.52	64.01	64.11	746058
2025-07-30	64.01	64.17	63.33	63.61	1279337
2025-07-31	63.62	64.10	63.20	63.35	1166783
2025-08-01	62.92	62.97	62.02	62.62	1342306
2025-08-04	62.98	63.67	62.91	63.67	1187329
2025-08-05	63.75	63.93	63.12	63.50	940361
2025-08-06	63.65	63.91	63.39	63.78	870816
2025-08-07	64.31	64.34	63.28	63.43	934222
2025-08-08	63.71	64.06	63.58	64.01	966325
2025-08-11	64.07	64.36	63.85	63.95	1519861
2025-08-12	64.25	64.90	64.11	64.87	1059056
2025-08-13	65.18	65.60	65.04	65.57	864291
2025-08-14	65.24	65.45	65.02	65.38	1058971
2025-08-15	65.52	65.52	64.67	64.70	997261
2025-08-18	64.62	64.74	64.55	64.70	1492752
2025-08-19	64.69	65.19	64.64	64.88	691757
2025-08-20	64.93	64.99	64.56	64.74	1337605
2025-08-21	64.62	64.70	64.34	64.60	651687
2025-08-22	64.88	66.05	64.88	65.87	992639
2025-08-25	65.78	65.81	65.58	65.59	1293319
2025-08-26	65.54	65.78	65.35	65.76	919970
2025-08-27	65.72	65.99	65.64	65.84	797872
2025-08-28	66.01	66.02	65.61	65.90	1007379
2025-08-29	65.87	65.97	65.53	65.74	504373
2025-09-02	65.02	65.33	64.75	65.33	715452
2025-09-03	65.35	65.50	65.05	65.44	776419
2025-09-04	65.42	66.25	65.37	66.22	686198
2025-09-05	66.46	66.61	65.57	65.96	784946
2025-09-08	66.11	66.13	65.76	66.03	738145
2025-09-09	65.99	66.02	65.63	65.79	868062
2025-09-10	65.82	65.96	65.47	65.69	1221369
2025-09-11	65.86	66.76	65.82	66.71	1313172
2025-09-12	66.56	66.65	66.25	66.32	978496
2025-09-15	66.49	66.53	66.17	66.27	936458
2025-09-16	66.35	66.35	65.74	66.07	880139
2025-09-17	66.22	66.92	65.81	66.32	991573
2025-09-18	66.65	67.13	66.48	66.96	1116378
2025-09-19	67.12	67.12	66.57	66.92	1014306
2025-09-22	66.71	67.17	66.68	67.10	918033
2025-09-23	67.09	67.53	66.90	67.13	984495
2025-09-24	67.14	67.30	66.88	66.99	818906
2025-09-25	66.59	66.74	66.26	66.58	1015124
2025-09-26	66.83	67.28	66.70	67.23	946767
2025-09-29	67.59	67.59	67.12	67.29	1432561
2025-09-30	67.25	67.44	66.79	67.26	840863
2025-10-01	67.01	67.28	66.90	67.19	798315
2025-10-02	67.33	67.60	67.06	67.59	1036603
2025-10-03	67.60	68.06	67.48	67.67	1217788
2025-10-06	67.95	68.07	67.65	67.89	713335
2025-10-07	68.06	68.11	67.14	67.22	759137
2025-10-08	67.35	67.48	66.95	67.28	1116846
2025-10-09	67.33	67.41	66.65	66.81	1179468
2025-10-10	67.00	67.08	64.98	65.02	1729102
2025-10-13	65.81	66.23	65.68	66.08	1255778
2025-10-14	65.55	66.95	65.55	66.58	1292910
2025-10-15	67.00	67.15	65.98	66.58	1599563
2025-10-16	66.71	66.71	65.42	65.75	1575075
2025-10-17	65.76	66.24	65.60	66.11	1025091
2025-10-20	66.49	67.11	66.49	67.00	880970
2025-10-21	66.83	67.43	66.79	67.31	1047923
2025-10-22	67.42	67.44	66.53	66.90	1418200
2025-10-23	67.08	67.50	67.01	67.38	1345529
2025-10-24	67.91	67.99	67.61	67.64	1001178
2025-10-27	68.18	68.43	68.09	68.31	823638
2025-10-28	68.21	68.35	68.01	68.09	920710
2025-10-29	68.22	68.49	67.69	67.93	1532872
2025-10-30	67.52	68.17	67.50	67.53	1448642
2025-10-31	67.41	67.51	66.93	67.28	1153781
2025-11-03	67.44	67.44	66.75	67.29	1220735
2025-11-04	66.78	67.35	66.77	66.98	1281000
2025-11-05	67.04	67.89	67.01	67.56	1437755
2025-11-06	67.61	67.61	66.66	66.88	1526518
2025-11-07	66.70	67.23	66.28	67.23	1705050
2025-11-10	67.71	68.00	67.18	67.84	1216711
2025-11-11	67.85	68.14	67.65	67.94	1572819
2025-11-12	68.06	68.40	68.06	68.23	1251134
2025-11-13	68.06	68.19	67.08	67.22	3417089
2025-11-14	66.73	67.34	66.48	66.93	2156994
2025-11-17	66.89	67.07	65.62	65.87	1778009
2025-11-18	65.61	66.07	65.23	65.64	1963553
2025-11-19	65.80	66.30	65.59	65.93	1461721
2025-11-20	66.69	67.01	64.99	65.04	3454524
2025-11-21	65.36	66.70	65.26	66.25	2707185
2025-11-24	66.53	66.95	66.19	66.71	1786135
2025-11-25	66.85	67.90	66.74	67.76	1680019
2025-11-26	67.88	68.39	67.87	68.10	1175217
2025-11-28	68.23	68.42	68.12	68.33	450345
2025-12-01	67.93	68.55	67.89	68.09	1007971
2025-12-02	68.32	68.65	68.04	68.44	1563882
2025-12-03	68.43	69.11	68.40	69.05	1240556
2025-12-04	69.18	69.40	69.02	69.16	1176637
2025-12-05	69.29	69.56	69.21	69.27	1073301
2025-12-08	69.42	69.42	68.93	69.07	1516809
2025-12-09	69.05	69.41	68.89	69.01	1463469
2025-12-10	69.09	70.31	69.08	70.12	1903547
2025-12-11	70.02	70.71	70.02	70.67	1390581
2025-12-12	70.55	70.62	69.75	69.97	1494847
2025-12-15	70.44	70.55	69.99	70.19	1641045
2025-12-16	70.13	70.23	69.38	69.69	1985810
2025-12-17	69.68	69.88	68.99	69.01	1815377
2025-12-18	69.64	69.95	69.21	69.43	1546523
2025-12-19	69.57	70.06	69.48	69.90	1546500
2025-12-22	70.30	70.55	70.17	70.44	1289987
2025-12-23	70.35	70.56	70.35	70.47	1383360
2025-12-24	70.53	70.88	70.47	70.73	652425
2025-12-26	70.76	70.83	70.54	70.71	603180
2025-12-29	70.60	70.72	70.23	70.39	877351
2025-12-30	70.50	70.50	70.12	70.16	1044449
2025-12-31	70.21	70.21	69.46	69.47	978077
2026-01-02	69.94	70.21	69.59	70.15	1152628
2026-01-05	70.33	71.82	70.33	71.55	2162265
2026-01-06	71.51	72.45	71.51	72.39	2212723
2026-01-07	72.32	72.33	71.57	71.64	1876837
2026-01-08	71.52	72.22	71.51	72.05	1209526
2026-01-09	72.38	72.90	72.21	72.68	2290755
2026-01-12	72.18	72.62	72.01	72.57	1532262
2026-01-13	72.69	72.74	71.85	72.04	1609745
2026-01-14	71.76	72.00	71.48	71.99	1994048
2026-01-15	72.91	73.11	72.59	72.67	1921003
2026-01-16	72.93	73.02	72.49	72.61	1709058
2026-01-20	71.50	72.18	71.23	71.31	1801274
2026-01-21	71.64	72.78	71.63	72.45	2447914
2026-01-22	72.82	72.88	72.13	72.25	1740682
2026-01-23	72.11	72.11	71.44	71.74	1404715
2026-01-26	71.80	72.37	71.73	72.26	1001543
2026-01-27	72.35	72.66	72.32	72.56	1187339
2026-01-28	72.74	73.00	72.57	72.72	1360082
2026-01-29	73.14	73.43	72.21	73.21	1904557
2026-01-30	72.67	72.94	71.90	72.27	1482774
2026-02-02	72.09	73.23	72.09	73.13	1321845
2026-02-03	72.93	73.20	71.56	72.14	2337194
2026-02-04	72.39	72.55	71.37	71.85	2095697
2026-02-05	71.59	72.00	71.12	71.58	1507058
2026-02-06	72.29	73.18	72.23	73.06	1440565
2026-02-09	72.90	73.15	72.62	72.83	1115819
2026-02-10	72.79	72.94	72.41	72.61	1658789
2026-02-11	73.19	73.35	72.35	72.67	1427923
2026-02-12	72.97	73.15	71.23	71.34	1763989
2026-02-13	71.59	72.16	71.27	71.86	2060562
2026-02-17	71.86	72.30	71.42	72.14	1306590
2026-02-18	72.33	72.92	72.09	72.74	1580587
2026-02-19	72.29	72.36	71.78	72.32	1195682
2026-02-20	72.18	73.12	72.18	73.12	1394265
2026-02-23	72.91	73.08	71.30	71.70	902853
2026-02-24	71.74	72.52	71.50	72.37	1362135
2026-02-25	72.85	72.97	72.53	72.83	404661

Explore More About RDVY

Coins representing dividend payouts and trends

RDVY Dividend History

Discover First Trust Rising'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

RDVY Stock Split History

Discover First Trust Rising'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

RDVY Historical Prices

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

Web Analytics