REG Historical Prices

Summary

Key Stock Metrics

61.34

(July 1, 2024)

52-Week Low

78.18

(March 4, 2025)

52-Week High

85.35

(July 6, 2016)

All-Time High

71.23

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-10-06	54.29	54.74	54.25	54.37	286201
2014-10-07	54.26	54.62	53.98	54.02	369257
2014-10-08	54.07	55.46	53.84	55.42	430179
2014-10-09	55.36	56.08	55.32	55.63	516958
2014-10-10	55.79	56.45	55.41	55.42	492931
2014-10-13	55.40	56.09	55.33	55.55	424488
2014-10-14	55.89	57.15	55.86	56.66	429397
2014-10-15	56.21	57.21	55.93	56.66	800197
2014-10-16	56.13	57.03	55.72	56.85	738396
2014-10-17	57.34	57.35	56.13	56.38	439073
2014-10-20	56.43	57.48	56.43	57.44	364123
2014-10-21	57.60	58.00	57.21	57.96	283206
2014-10-22	58.04	58.60	57.95	58.15	357036
2014-10-23	58.59	58.84	58.07	58.72	487979
2014-10-24	58.74	59.07	58.45	58.74	472914
2014-10-27	58.72	59.30	58.57	59.14	411647
2014-10-28	59.07	59.41	58.79	59.39	320481
2014-10-29	59.31	59.69	58.68	59.20	574464
2014-10-30	58.93	59.74	58.70	59.67	413562
2014-10-31	60.07	60.78	59.50	60.70	647679
2014-11-03	60.88	61.58	60.60	61.37	746344
2014-11-04	59.25	62.81	59.25	62.58	723767
2014-11-05	62.77	62.98	62.03	62.30	458480
2014-11-06	62.37	62.78	61.77	61.90	521748
2014-11-07	61.96	61.96	61.24	61.54	493054
2014-11-10	61.49	62.11	61.38	62.10	534556
2014-11-11	62.40	62.40	61.69	62.05	355286
2014-11-12	62.05	62.08	61.25	61.31	458048
2014-11-13	61.50	61.93	61.17	61.65	85946
2014-11-14	61.44	61.66	60.48	60.74	457991
2014-11-17	60.31	60.88	60.18	60.44	880520
2014-11-18	60.49	60.75	60.27	60.36	620430
2014-11-19	60.39	60.70	60.05	60.18	545650
2014-11-20	60.06	60.25	59.78	60.01	390248
2014-11-21	60.33	60.46	60.15	60.40	454612
2014-11-24	60.41	61.00	60.41	60.63	721219
2014-11-25	60.84	61.12	60.57	60.72	1087283
2014-11-26	60.81	61.42	60.65	61.34	622480
2014-11-28	61.48	62.49	61.36	61.48	301789
2014-12-01	61.35	62.13	61.21	61.41	455538
2014-12-02	61.48	62.02	60.98	61.88	389741
2014-12-03	61.89	62.21	61.68	62.14	430643
2014-12-04	62.86	62.88	62.18	62.55	622570
2014-12-05	62.29	62.67	61.81	62.65	668526
2014-12-08	62.69	63.44	62.69	62.84	985578
2014-12-09	62.59	63.46	62.56	63.12	802171
2014-12-10	63.07	63.31	62.73	63.05	314588
2014-12-11	63.24	63.65	63.07	63.19	546491
2014-12-12	63.14	63.52	62.47	62.51	551362
2014-12-15	62.92	63.07	61.48	61.54	1005991
2014-12-16	61.42	62.06	61.04	61.56	1408593
2014-12-17	61.70	63.37	61.36	63.36	900917
2014-12-18	63.67	64.43	63.41	64.43	826506
2014-12-19	64.32	64.60	63.58	63.97	1487739
2014-12-22	63.99	64.95	63.99	64.91	687923
2014-12-23	64.98	65.00	64.08	64.34	504332
2014-12-24	64.43	64.68	64.18	64.30	424434
2014-12-26	64.53	64.79	64.19	64.44	321812
2014-12-29	64.50	65.11	64.41	64.83	681552
2014-12-30	64.83	65.45	64.56	64.96	367613
2014-12-31	65.25	65.72	63.77	63.78	486215
2015-01-02	64.17	64.84	63.83	64.81	338078
2015-01-05	64.64	65.81	64.33	65.54	762202
2015-01-06	65.79	66.44	65.47	66.01	771521
2015-01-07	66.82	68.02	65.64	67.72	911238
2015-01-08	67.83	68.15	67.25	67.48	724781
2015-01-09	67.47	67.85	66.81	67.34	554645
2015-01-12	67.38	68.38	67.38	68.35	533727
2015-01-13	68.56	69.20	67.51	67.98	979497
2015-01-14	67.72	69.38	67.40	69.13	849142
2015-01-15	67.50	68.50	67.44	68.06	1899739
2015-01-16	68.02	69.42	67.85	69.25	894366
2015-01-20	69.50	69.73	67.82	68.15	911232
2015-01-21	67.83	68.28	67.60	67.97	926721
2015-01-22	68.41	69.51	68.04	69.47	934258
2015-01-23	69.61	69.79	68.56	68.66	625547
2015-01-26	68.55	69.95	68.39	69.82	906582
2015-01-27	69.40	69.92	69.22	69.87	583099
2015-01-28	70.11	70.80	69.67	69.71	573016
2015-01-29	69.88	69.99	69.21	69.88	578481
2015-01-30	69.69	69.84	68.48	68.56	691659
2015-02-02	68.82	68.82	66.64	68.49	976848
2015-02-03	68.62	69.57	68.01	69.53	646936
2015-02-04	69.28	69.67	68.71	68.97	681990
2015-02-05	69.04	69.55	68.83	69.30	1231159
2015-02-06	69.23	69.30	67.00	67.37	720536
2015-02-09	67.37	67.73	66.74	66.77	770922
2015-02-10	67.00	67.16	65.98	66.79	810785
2015-02-11	66.72	67.22	65.98	66.65	727605
2015-02-12	67.04	67.42	66.05	67.23	834429
2015-02-13	67.11	67.13	65.83	66.77	605363
2015-02-17	66.68	67.38	66.19	66.43	620359
2015-02-18	66.55	67.30	65.92	67.27	601113
2015-02-19	66.77	66.77	65.10	65.37	549802
2015-02-20	65.06	66.22	65.06	66.10	518549
2015-02-23	66.25	66.85	66.04	66.84	499499
2015-02-24	66.50	66.55	65.16	65.56	785105
2015-02-25	65.41	66.35	65.38	65.60	352201
2015-02-26	65.55	65.71	64.43	64.75	311608
2015-02-27	64.81	65.77	64.62	65.63	684708
2015-03-02	65.55	66.81	65.46	66.22	502505
2015-03-03	65.97	66.14	65.37	65.97	333732
2015-03-04	65.90	66.13	65.07	65.28	278475
2015-03-05	65.51	66.25	65.51	65.53	382920
2015-03-06	64.73	64.73	63.38	63.57	553712
2015-03-09	64.09	64.51	63.81	63.90	583772
2015-03-10	63.78	64.32	63.57	63.89	599099
2015-03-11	64.07	64.43	63.68	64.28	453678
2015-03-12	64.50	65.19	64.19	65.13	544506
2015-03-13	65.06	65.44	64.50	65.33	422090
2015-03-16	65.53	66.53	65.40	66.36	471710
2015-03-17	66.33	66.70	65.83	66.47	622822
2015-03-18	66.50	68.14	65.95	68.07	840063
2015-03-19	67.62	68.12	67.29	67.73	611164
2015-03-20	67.98	69.93	67.84	69.90	1574081
2015-03-23	69.90	70.16	69.30	69.61	884696
2015-03-24	69.28	69.60	68.62	68.62	764147
2015-03-25	68.58	68.91	67.16	67.43	771359
2015-03-26	67.13	67.55	66.57	66.87	521071
2015-03-27	67.00	67.54	66.74	67.46	525404
2015-03-30	67.78	68.70	67.40	68.64	430500
2015-03-31	68.49	68.92	67.94	68.04	613345
2015-04-01	68.17	68.32	67.14	67.71	406604
2015-04-02	67.68	68.68	67.57	68.41	418694
2015-04-06	68.74	69.45	68.38	69.18	618044
2015-04-07	69.05	69.15	67.67	67.67	481739
2015-04-08	67.82	68.23	67.56	67.73	682214
2015-04-09	67.68	67.68	66.00	66.16	455724
2015-04-10	66.56	67.16	66.08	66.35	421410
2015-04-13	66.17	66.57	65.97	65.97	268855
2015-04-14	66.25	66.71	66.07	66.20	255011
2015-04-15	66.24	66.58	65.70	65.71	552061
2015-04-16	65.40	66.30	65.22	65.94	396807
2015-04-17	65.55	66.04	64.87	65.31	420432
2015-04-20	65.45	65.73	65.06	65.14	334037
2015-04-21	65.47	66.03	65.20	65.65	385223
2015-04-22	65.59	65.99	65.42	65.64	264391
2015-04-23	65.50	65.95	65.29	65.82	287871
2015-04-24	65.96	66.59	65.63	66.00	421545
2015-04-27	66.20	66.81	65.81	66.39	609862
2015-04-28	66.24	66.51	65.58	65.97	411394
2015-04-29	65.15	65.86	63.92	64.33	769786
2015-04-30	64.00	64.01	62.42	62.78	757279
2015-05-01	62.83	63.67	62.76	63.19	597055
2015-05-04	63.45	63.97	63.15	63.82	705159
2015-05-05	63.47	63.60	62.05	62.20	539968
2015-05-06	62.26	62.62	61.80	62.42	499494
2015-05-07	63.31	63.70	62.11	63.63	860915
2015-05-08	63.08	65.55	63.08	64.96	839647
2015-05-11	64.56	65.09	63.56	64.04	988624
2015-05-12	63.59	64.56	62.94	64.43	751964
2015-05-13	64.75	65.21	63.77	63.92	1022782
2015-05-14	64.15	65.46	63.83	65.43	494556
2015-05-15	65.65	66.28	65.48	65.89	360667
2015-05-18	65.25	65.60	64.63	65.39	504828
2015-05-19	65.08	65.49	64.98	65.07	334854
2015-05-20	65.11	65.47	64.78	64.81	400432
2015-05-21	65.00	65.41	64.14	64.56	389206
2015-05-22	64.42	65.16	64.27	64.80	238882
2015-05-26	64.15	64.58	63.84	64.04	411924
2015-05-27	64.11	64.80	63.88	64.69	525498
2015-05-28	64.53	64.96	63.95	64.04	650078
2015-05-29	64.13	64.31	62.94	63.14	1152404
2015-06-01	63.19	64.27	62.91	64.25	560830
2015-06-02	63.94	63.94	63.13	63.50	415372
2015-06-03	63.45	63.85	62.44	62.50	438724
2015-06-04	62.40	62.84	62.10	62.24	525812
2015-06-05	61.50	62.22	61.12	61.76	584849
2015-06-08	61.92	61.92	61.41	61.64	470021
2015-06-09	61.58	61.80	61.01	61.05	516655
2015-06-10	61.14	62.10	60.89	61.59	401656
2015-06-11	62.09	62.29	61.60	61.95	650226
2015-06-12	61.77	62.01	61.46	61.63	505035
2015-06-15	61.56	61.67	61.11	61.26	689099
2015-06-16	61.40	61.64	61.07	61.43	1194902
2015-06-17	61.45	61.89	61.06	61.76	1027219
2015-06-18	61.99	63.30	61.98	63.01	916913
2015-06-19	62.94	62.94	62.23	62.25	770135
2015-06-22	62.30	62.74	61.55	61.61	666950
2015-06-23	61.53	61.68	60.98	61.23	337522
2015-06-24	61.30	61.64	60.51	60.52	557744
2015-06-25	60.50	60.58	59.84	59.90	1132983
2015-06-26	59.88	60.43	59.53	60.26	766316
2015-06-29	60.26	60.69	59.06	59.10	553702
2015-06-30	59.57	59.69	58.81	58.98	1075160
2015-07-01	59.07	60.25	58.73	60.23	796491
2015-07-02	60.77	61.31	60.22	60.51	576538
2015-07-06	60.32	61.16	60.26	61.05	859043
2015-07-07	61.39	62.83	61.03	62.60	1050108
2015-07-08	62.25	62.70	62.04	62.40	670140
2015-07-09	62.71	62.92	61.70	61.91	511133
2015-07-10	62.14	62.87	62.09	62.39	570434
2015-07-13	62.88	63.29	61.82	62.31	557513
2015-07-14	62.41	62.72	62.04	62.42	428665
2015-07-15	62.25	62.67	61.89	62.50	405090
2015-07-16	62.70	63.42	62.58	62.97	485713
2015-07-17	62.90	63.09	62.36	62.49	597065
2015-07-20	62.26	62.89	62.13	62.70	276948
2015-07-21	62.76	63.02	62.39	62.49	403381
2015-07-22	62.47	63.00	62.27	62.82	404387
2015-07-23	62.75	62.75	61.54	61.98	489769
2015-07-24	61.97	62.41	61.71	62.07	682957
2015-07-27	62.16	62.78	61.96	62.17	347432
2015-07-28	62.17	62.65	61.70	62.43	422346
2015-07-29	62.33	63.43	61.99	63.35	486940
2015-07-30	63.18	63.59	62.85	63.34	669932
2015-07-31	63.85	64.49	63.58	63.97	546744
2015-08-03	63.95	64.47	63.90	64.42	382679
2015-08-04	64.25	64.79	63.83	63.93	493544
2015-08-05	64.04	64.21	63.06	63.32	688836
2015-08-06	63.82	63.96	62.40	63.25	918266
2015-08-07	63.08	63.73	62.37	63.50	414865
2015-08-10	63.76	63.78	62.62	62.71	817611
2015-08-11	62.56	63.81	62.51	63.38	551129
2015-08-12	63.20	63.64	62.77	63.61	492039
2015-08-13	63.13	64.03	62.85	63.78	347468
2015-08-14	63.77	64.20	63.20	64.12	498953
2015-08-17	63.75	64.11	63.15	64.00	656438
2015-08-18	63.94	64.16	63.70	64.05	497459
2015-08-19	63.70	64.02	63.36	63.62	478303
2015-08-20	63.54	63.79	62.91	63.19	642400
2015-08-21	62.86	63.13	61.97	61.97	683755
2015-08-24	58.74	60.30	55.79	58.47	1266691
2015-08-25	60.02	60.30	57.01	57.09	1214574
2015-08-26	58.20	59.35	57.22	59.30	1029900
2015-08-27	59.77	61.14	59.26	60.78	1180734
2015-08-28	60.90	61.25	60.30	60.88	1000595
2015-08-31	60.80	60.93	59.25	59.31	1496673
2015-09-01	58.50	59.18	57.86	58.38	834828
2015-09-02	59.01	59.23	58.50	59.20	891562
2015-09-03	59.59	59.92	59.26	59.61	903888
2015-09-04	59.10	59.11	57.77	58.11	412657
2015-09-08	58.91	59.09	58.29	58.95	441911
2015-09-09	59.37	59.42	57.85	58.07	579506
2015-09-10	57.71	59.04	57.71	58.24	449500
2015-09-11	58.14	59.40	57.99	59.40	373957
2015-09-14	59.64	59.64	59.18	59.34	359146
2015-09-15	59.44	60.22	59.14	60.12	314470
2015-09-16	60.11	61.01	60.06	60.92	332793
2015-09-17	60.82	62.37	60.42	61.36	408641
2015-09-18	60.63	62.40	60.62	61.80	1058896
2015-09-21	62.04	62.91	61.82	62.43	476567
2015-09-22	61.90	62.31	61.38	61.53	368096
2015-09-23	61.65	62.39	61.48	62.08	322739
2015-09-24	61.95	62.33	60.71	61.14	457682
2015-09-25	61.38	62.00	60.95	61.22	564055
2015-09-28	61.37	61.37	60.11	60.70	498059
2015-09-29	60.73	61.90	60.60	61.79	584843
2015-09-30	62.24	62.59	61.76	62.15	612892
2015-10-01	62.33	62.73	61.91	62.39	530738
2015-10-02	62.37	62.72	61.71	62.72	412346
2015-10-05	63.12	63.70	62.90	63.68	477383
2015-10-06	63.58	63.85	63.11	63.35	429243
2015-10-07	63.43	64.68	63.22	64.63	527735
2015-10-08	64.73	65.31	64.37	65.12	374264
2015-10-09	65.14	65.22	64.57	64.99	310057
2015-10-12	65.12	65.89	65.11	65.55	299572
2015-10-13	65.31	65.82	64.74	64.92	362028
2015-10-14	65.11	65.36	64.48	64.65	323994
2015-10-15	64.76	65.47	64.45	65.47	239454
2015-10-16	65.47	65.94	65.45	65.64	490099
2015-10-19	65.55	66.80	65.55	66.80	162344
2015-10-20	66.62	66.92	66.45	66.63	256640
2015-10-21	66.89	67.01	66.32	66.43	199353
2015-10-22	66.85	67.66	66.85	67.50	295066
2015-10-23	67.48	67.87	66.58	67.08	242656
2015-10-26	67.20	67.27	66.66	67.12	231953
2015-10-27	67.13	67.79	67.10	67.76	507654
2015-10-28	67.86	68.29	66.71	68.26	422800
2015-10-29	67.61	68.55	66.70	68.46	426640
2015-10-30	68.53	68.57	67.77	67.96	371942
2015-11-02	67.82	69.34	67.66	69.29	354233
2015-11-03	68.92	68.94	68.09	68.30	674481
2015-11-04	68.36	68.61	67.66	67.81	373315
2015-11-05	67.82	68.54	67.37	68.30	429060
2015-11-06	67.35	67.37	65.23	66.00	569201
2015-11-09	65.53	65.65	64.34	64.86	337160
2015-11-10	64.93	65.77	64.93	65.64	468142
2015-11-11	65.65	66.50	65.39	66.33	397999
2015-11-12	66.15	66.64	65.56	65.71	239577
2015-11-13	66.17	66.17	64.68	65.02	582372
2015-11-16	64.56	65.48	64.28	65.43	425418
2015-11-17	65.15	66.60	65.08	66.04	428127
2015-11-18	66.25	66.89	65.67	66.86	325719
2015-11-19	67.07	67.67	66.81	67.38	416738
2015-11-20	67.58	68.19	67.42	67.56	519988
2015-11-23	67.64	67.78	67.11	67.32	268868
2015-11-24	66.82	67.24	66.15	67.02	467024
2015-11-25	67.27	67.57	67.08	67.35	495734
2015-11-27	67.42	68.26	67.42	68.11	167696
2015-11-30	68.36	68.56	67.09	67.38	757089
2015-12-01	67.72	68.18	67.72	68.12	563290
2015-12-02	67.87	67.97	66.27	66.42	457682
2015-12-03	66.32	66.65	64.88	64.96	860899
2015-12-04	65.35	66.26	65.22	65.68	709821
2015-12-07	65.61	66.05	65.31	65.66	410053
2015-12-08	65.54	65.84	65.24	65.51	423500
2015-12-09	65.17	66.05	64.81	65.58	460798
2015-12-10	65.70	66.07	65.01	65.01	434118
2015-12-11	64.46	65.35	64.33	65.23	512536
2015-12-14	65.07	65.74	64.82	65.68	553588
2015-12-15	65.98	66.96	65.98	66.52	853367
2015-12-16	66.82	68.10	66.67	67.91	371576
2015-12-17	68.16	68.16	67.50	67.73	408422
2015-12-18	67.38	67.59	66.81	67.05	935976
2015-12-21	67.69	67.81	66.99	67.40	357677
2015-12-22	67.63	68.15	67.50	67.64	485469
2015-12-23	67.94	68.06	67.49	67.92	603756
2015-12-24	67.85	68.34	67.49	68.19	167016
2015-12-28	67.98	68.55	67.71	68.53	357830
2015-12-29	68.84	69.45	68.46	69.06	491356
2015-12-30	69.01	69.22	68.81	68.89	243513
2015-12-31	68.77	69.01	68.10	68.12	540801
2016-01-04	68.47	68.91	66.91	67.54	553395
2016-01-05	67.73	69.18	67.69	68.86	452686
2016-01-06	68.49	69.31	68.49	69.26	572223
2016-01-07	68.38	68.87	68.28	68.62	897903
2016-01-08	68.81	69.25	67.92	68.03	717061
2016-01-11	67.94	68.86	67.89	68.43	884786
2016-01-12	69.10	69.35	67.74	68.09	800276
2016-01-13	68.06	68.94	67.26	67.43	1028841
2016-01-14	67.67	68.20	66.96	67.22	507096
2016-01-15	66.23	67.91	66.05	67.70	766932
2016-01-19	68.35	69.76	68.12	69.39	936202
2016-01-20	68.73	69.84	67.52	68.65	1943037
2016-01-21	69.05	69.63	67.81	68.41	1001449
2016-01-22	69.07	70.50	68.69	69.93	860472
2016-01-25	69.90	70.69	69.18	69.56	875472
2016-01-26	69.79	71.39	69.79	71.38	696673
2016-01-27	71.01	71.26	69.90	70.30	651766
2016-01-28	70.57	71.12	70.01	70.56	1012201
2016-01-29	71.11	72.43	70.76	72.39	855944
2016-02-01	71.89	73.75	71.45	73.22	742713
2016-02-02	73.18	73.18	72.01	72.38	984809
2016-02-03	72.84	73.60	72.56	73.05	1083858
2016-02-04	72.70	73.17	72.23	72.25	903038
2016-02-05	72.00	72.46	71.24	71.27	996932
2016-02-08	71.04	71.04	68.61	70.49	1480744
2016-02-09	69.74	71.42	69.71	71.05	1388151
2016-02-10	71.31	72.02	70.71	70.87	1009571
2016-02-11	71.66	72.11	69.52	69.83	1183254
2016-02-12	70.65	71.09	69.00	69.76	1330049
2016-02-16	70.25	70.85	69.65	70.67	1393053
2016-02-17	70.75	72.10	70.67	70.76	1076025
2016-02-18	70.50	70.68	69.71	70.22	1079663
2016-02-19	69.99	70.76	69.82	70.36	880970
2016-02-22	70.93	71.39	70.35	70.49	519020
2016-02-23	70.40	71.10	70.12	70.27	576617
2016-02-24	69.93	70.72	69.71	70.37	600762
2016-02-25	70.75	71.67	70.75	71.53	340978
2016-02-26	71.48	71.68	70.55	70.55	739928
2016-02-29	70.71	71.38	70.37	70.58	1060209
2016-03-01	70.92	72.54	70.67	72.53	974208
2016-03-02	72.27	73.53	72.01	73.52	837077
2016-03-03	73.29	73.94	73.11	73.66	702410
2016-03-04	73.51	74.37	73.34	73.85	821185
2016-03-07	73.29	73.68	72.57	72.89	685243
2016-03-08	72.86	73.32	72.21	72.39	561680
2016-03-09	72.63	73.31	72.19	72.78	886258
2016-03-10	73.22	73.75	72.10	72.89	304037
2016-03-11	73.87	74.12	73.55	74.07	434380
2016-03-14	74.05	74.58	73.75	74.29	573285
2016-03-15	73.94	74.96	73.86	74.75	589769
2016-03-16	74.42	75.83	74.23	75.52	462439
2016-03-17	74.86	77.17	74.39	77.12	943418
2016-03-18	74.90	75.19	74.34	74.51	3682086
2016-03-21	74.23	75.02	73.85	73.96	758083
2016-03-22	74.06	74.45	73.37	73.64	792245
2016-03-23	73.53	73.78	73.18	73.19	760442
2016-03-24	72.80	73.51	72.67	73.32	1005382
2016-03-28	73.48	74.59	73.32	74.39	701919
2016-03-29	74.63	75.44	74.63	75.38	1032998
2016-03-30	75.50	75.77	75.01	75.07	755387
2016-03-31	75.11	75.33	74.45	74.85	783714
2016-04-01	74.70	75.50	74.47	75.33	762712
2016-04-04	75.35	75.67	74.83	75.40	435370
2016-04-05	74.99	75.20	73.98	74.48	638516
2016-04-06	74.29	74.68	74.13	74.47	564215
2016-04-07	74.20	74.59	73.98	74.22	613675
2016-04-08	74.62	74.97	74.48	74.70	267947
2016-04-11	74.86	74.92	74.30	74.30	333622
2016-04-12	74.57	75.47	74.30	75.08	439612
2016-04-13	75.33	75.33	74.23	74.75	409088
2016-04-14	74.58	74.74	74.10	74.15	241540
2016-04-15	74.16	75.18	73.96	74.90	464666
2016-04-18	74.75	75.30	74.57	75.15	271249
2016-04-19	75.40	75.40	74.81	75.08	441709
2016-04-20	74.99	74.99	73.82	73.88	371439
2016-04-21	73.74	74.26	72.35	72.50	394566
2016-04-22	72.83	73.51	72.73	73.35	337396
2016-04-25	73.12	74.03	73.10	74.03	301640
2016-04-26	74.18	74.82	74.02	74.31	380466
2016-04-27	74.43	74.91	73.90	74.77	367505
2016-04-28	74.27	74.87	74.06	74.32	289735
2016-04-29	73.84	74.33	73.01	73.70	420739
2016-05-02	73.79	75.18	73.76	75.09	415478
2016-05-03	74.78	75.18	74.34	75.15	414656
2016-05-04	74.51	77.50	74.51	77.26	828029
2016-05-05	76.80	77.84	76.69	77.70	649236
2016-05-06	77.62	78.59	77.49	78.47	686143
2016-05-09	78.50	79.46	78.45	79.35	480616
2016-05-10	79.64	79.84	78.81	79.14	500453
2016-05-11	79.05	79.30	77.18	77.97	430676
2016-05-12	78.15	78.94	77.45	78.69	369490
2016-05-13	78.33	78.38	77.21	77.19	367240
2016-05-16	77.40	78.52	77.30	78.27	595300
2016-05-17	78.09	78.09	76.01	76.56	448759
2016-05-18	76.41	76.54	74.78	75.39	712816
2016-05-19	74.69	75.53	74.02	75.37	547103
2016-05-20	75.65	76.33	75.20	76.18	786720
2016-05-23	76.33	76.74	75.60	75.95	622911
2016-05-24	76.37	77.62	76.31	76.89	864442
2016-05-25	76.79	77.24	75.95	76.33	609232
2016-05-26	76.20	77.17	76.12	76.88	335017
2016-05-27	77.01	77.63	76.64	77.20	505583
2016-05-31	77.25	77.51	76.34	76.60	2771727
2016-06-01	75.90	76.99	75.90	76.98	551538
2016-06-02	76.99	77.49	76.63	77.46	487234
2016-06-03	78.01	78.82	77.60	78.22	582143
2016-06-06	78.33	78.54	77.15	77.60	443126
2016-06-07	77.53	78.06	77.39	77.70	454090
2016-06-08	77.65	78.80	77.47	78.68	407979
2016-06-09	78.69	79.99	78.51	79.59	484618
2016-06-10	79.07	79.93	79.07	79.60	417693
2016-06-13	79.65	80.23	79.24	79.34	530334
2016-06-14	79.42	79.88	79.00	79.23	435970
2016-06-15	79.39	80.00	79.07	79.65	367209
2016-06-16	79.38	79.72	79.08	79.52	757003
2016-06-17	79.63	79.65	78.51	78.99	893146
2016-06-20	79.49	80.00	78.97	79.02	705358
2016-06-21	79.11	79.45	78.87	79.13	937254
2016-06-22	79.29	79.41	78.50	78.52	678600
2016-06-23	78.96	79.50	78.86	78.98	505404
2016-06-24	77.68	79.68	77.19	78.50	1689786
2016-06-27	78.32	79.25	78.06	79.00	1760524
2016-06-28	79.18	81.45	78.76	81.41	1052479
2016-06-29	81.98	83.01	81.84	82.90	605588
2016-06-30	82.96	83.73	82.39	83.73	933277
2016-07-01	83.71	84.44	83.28	83.74	459785
2016-07-05	83.74	85.13	83.74	85.09	335729
2016-07-06	84.88	85.35	84.45	84.50	561676
2016-07-07	84.31	84.31	83.13	83.55	654091
2016-07-08	83.90	84.40	83.25	83.96	789548
2016-07-11	84.31	84.34	83.58	84.16	701255
2016-07-12	82.20	82.63	81.51	81.68	3067324
2016-07-13	82.02	82.57	81.87	82.50	1089196
2016-07-14	82.40	82.40	81.57	81.76	708824
2016-07-15	81.73	81.81	80.83	81.48	549284
2016-07-18	81.74	81.74	81.07	81.47	506903
2016-07-19	81.57	81.96	81.23	81.96	507776
2016-07-20	81.97	82.00	81.58	81.90	397977
2016-07-21	81.61	82.14	81.12	82.10	496108
2016-07-22	81.91	82.95	81.91	82.57	619147
2016-07-25	82.63	83.07	82.28	82.48	769670
2016-07-26	82.59	82.68	81.86	81.89	701423
2016-07-27	81.91	82.13	81.14	81.82	820698
2016-07-28	81.89	83.94	81.72	83.38	649764
2016-07-29	83.22	85.06	83.22	84.93	1877560
2016-08-01	85.00	85.32	84.69	85.30	658065
2016-08-02	84.75	85.10	83.83	84.09	766078
2016-08-03	84.21	84.21	82.69	83.19	685045
2016-08-04	83.41	83.44	82.85	83.03	519827
2016-08-05	83.29	83.34	82.51	82.81	429998
2016-08-08	82.73	82.84	82.19	82.49	322928
2016-08-09	82.34	82.86	81.80	82.76	343789
2016-08-10	82.95	83.34	82.64	82.86	402650
2016-08-11	83.02	83.11	80.84	81.09	574444
2016-08-12	81.18	81.86	80.33	80.10	676775
2016-08-15	80.46	80.74	80.05	80.20	547375
2016-08-16	79.99	80.08	79.05	79.08	250131
2016-08-17	79.36	80.02	78.75	79.89	519295
2016-08-18	79.92	80.30	79.41	79.92	510089
2016-08-19	79.60	80.11	79.08	79.38	255056
2016-08-22	79.49	80.25	79.45	80.06	374842
2016-08-23	80.61	80.63	79.70	79.72	293118
2016-08-24	79.80	80.04	78.95	79.80	261375
2016-08-25	79.89	80.88	79.70	80.20	481748
2016-08-26	80.55	80.82	79.07	79.60	349625
2016-08-29	79.99	80.72	79.82	80.33	396089
2016-08-30	80.49	80.49	79.43	80.18	304998
2016-08-31	79.93	80.85	79.65	80.54	749520
2016-09-01	80.39	80.76	79.86	80.13	366307
2016-09-02	80.58	82.00	80.35	81.08	479851
2016-09-06	81.20	81.65	80.70	81.51	523167
2016-09-07	81.54	82.44	81.00	81.94	503657
2016-09-08	81.38	81.57	80.50	80.75	383919
2016-09-09	79.53	79.87	77.37	77.38	712067
2016-09-12	77.33	78.89	77.33	78.53	530915
2016-09-13	78.12	78.12	76.15	76.27	335239
2016-09-14	76.59	76.73	75.98	76.10	463259
2016-09-15	76.09	76.63	75.76	76.55	375580
2016-09-16	76.09	76.91	75.85	76.49	1365123
2016-09-19	76.52	77.32	76.40	77.11	292186
2016-09-20	78.21	78.21	76.84	76.90	580967
2016-09-21	76.97	77.83	75.86	77.76	697491
2016-09-22	78.76	79.48	78.50	79.35	388416
2016-09-23	78.92	79.79	78.42	79.31	624066
2016-09-26	79.00	79.81	78.72	79.49	615451
2016-09-27	79.94	79.96	78.51	78.61	425290
2016-09-28	78.90	79.40	78.49	79.33	328445
2016-09-29	78.97	78.97	77.54	77.86	333875
2016-09-30	78.35	78.49	77.29	77.49	643810
2016-10-03	77.25	77.25	75.46	75.50	459290
2016-10-04	75.54	75.54	74.40	74.91	494596
2016-10-05	75.00	75.48	73.24	73.40	624462
2016-10-06	72.82	74.13	72.21	73.68	571796
2016-10-07	74.01	74.65	73.18	73.92	727229
2016-10-10	73.99	74.87	73.98	74.68	490183
2016-10-11	74.27	74.65	73.49	73.80	488386
2016-10-12	73.99	74.22	73.81	73.97	513441
2016-10-13	73.72	74.84	73.72	74.64	430097
2016-10-14	74.59	75.06	73.94	74.45	300575
2016-10-17	74.69	75.15	74.11	74.16	381409
2016-10-18	74.78	74.97	74.19	74.23	311501
2016-10-19	74.10	74.54	73.60	74.05	367807
2016-10-20	73.91	74.29	73.11	74.04	377039
2016-10-21	73.55	74.17	73.36	73.76	330178
2016-10-24	74.73	74.87	73.80	74.14	314024
2016-10-25	73.69	74.13	73.37	73.65	318659
2016-10-26	73.22	73.22	72.01	72.76	384920
2016-10-27	72.47	72.47	70.50	70.74	781312
2016-10-28	70.92	71.59	70.67	71.04	504912
2016-10-31	71.47	72.20	70.97	72.07	676219
2016-11-01	71.73	71.87	69.62	70.33	676311
2016-11-02	70.10	70.58	68.46	68.81	785730
2016-11-03	68.91	69.65	68.19	69.49	939512
2016-11-04	69.56	69.70	68.73	69.32	493287
2016-11-07	70.49	70.53	69.43	70.03	762543
2016-11-08	70.04	70.58	69.72	70.29	426327
2016-11-09	68.28	68.93	67.57	68.66	1169960
2016-11-10	68.60	69.46	66.95	68.16	889958
2016-11-11	68.14	69.97	68.14	68.64	780440
2016-11-14	68.18	69.86	67.41	69.86	767727
2016-11-15	65.77	69.13	65.31	66.91	3606295
2016-11-16	67.00	67.58	66.37	66.84	1589200
2016-11-17	66.94	67.45	65.34	65.38	1411683
2016-11-18	65.62	66.44	65.62	65.99	1093787
2016-11-21	66.08	66.80	65.96	66.11	845959
2016-11-22	66.30	67.09	66.28	66.93	854944
2016-11-23	66.09	66.71	65.89	66.68	712854
2016-11-25	66.92	67.50	66.55	66.67	475908
2016-11-28	66.61	67.31	66.31	66.69	1044120
2016-11-29	66.64	67.34	66.60	66.90	1067857
2016-11-30	66.43	67.15	65.58	66.84	2531085
2016-12-01	66.60	66.87	65.38	65.51	838124
2016-12-02	65.73	66.45	65.32	65.81	1104565
2016-12-05	65.73	66.25	65.16	66.02	1006168
2016-12-06	66.39	66.85	65.81	66.01	954055
2016-12-07	66.29	67.35	66.17	67.15	1817330
2016-12-08	66.87	67.60	66.24	67.57	1131113
2016-12-09	67.48	68.28	67.32	67.69	1124575
2016-12-12	68.08	69.12	67.74	69.04	1369985
2016-12-13	69.35	69.72	67.78	68.48	1140292
2016-12-14	68.45	68.58	66.87	66.98	1096828
2016-12-15	67.00	67.82	66.28	66.49	822763
2016-12-16	66.98	68.54	66.82	67.73	1780292
2016-12-19	68.22	68.80	67.98	68.23	763286
2016-12-20	67.98	68.63	67.74	68.21	590024
2016-12-21	68.19	68.82	66.96	67.02	629842
2016-12-22	66.92	67.39	66.02	67.33	734869
2016-12-23	67.60	67.72	67.12	67.45	471639
2016-12-27	67.45	67.83	67.16	67.40	329213
2016-12-28	67.35	67.48	66.53	66.77	462486
2016-12-29	66.86	68.00	66.63	68.00	669834
2016-12-30	67.92	69.06	67.78	68.95	786054
2017-01-03	68.96	69.15	68.10	68.89	1011974
2017-01-04	69.12	70.10	68.78	69.99	719587
2017-01-05	69.40	70.23	68.96	70.15	629336
2017-01-06	69.86	70.51	69.76	70.30	582887
2017-01-09	70.34	70.34	69.13	69.33	749080
2017-01-10	69.08	69.36	68.68	68.70	578168
2017-01-11	68.76	68.88	68.06	68.18	834203
2017-01-12	68.19	69.02	67.54	69.00	961244
2017-01-13	68.97	69.34	68.71	68.88	385608
2017-01-17	69.08	69.76	68.74	69.71	712621
2017-01-18	69.66	70.17	69.19	70.01	553143
2017-01-19	69.59	69.82	68.80	68.91	464256
2017-01-20	69.24	69.81	68.87	69.76	581539
2017-01-23	69.85	71.17	69.74	71.01	711429
2017-01-24	71.07	71.50	70.79	71.14	824570
2017-01-25	71.11	71.20	69.85	70.15	643888
2017-01-26	70.35	70.50	69.79	69.88	476973
2017-01-27	69.95	70.30	69.18	69.45	551360
2017-01-30	69.36	69.64	68.63	68.95	580648
2017-01-31	69.16	70.06	68.83	69.73	719370
2017-02-01	69.64	70.08	68.62	68.69	495293
2017-02-02	68.85	69.54	68.71	69.49	571509
2017-02-03	70.07	70.09	69.28	69.85	723646
2017-02-06	69.94	70.31	69.51	69.89	579020
2017-02-07	69.58	70.38	69.20	69.30	621978
2017-02-08	69.57	70.38	69.19	70.04	648709
2017-02-09	70.64	71.28	70.07	70.91	774748
2017-02-10	70.66	71.34	70.66	71.30	565908
2017-02-13	71.50	71.73	70.79	71.24	355665
2017-02-14	70.90	71.35	70.05	70.12	697416
2017-02-15	69.79	69.83	68.99	69.24	757644
2017-02-16	69.18	69.96	69.10	69.52	543939
2017-02-17	69.65	69.80	68.80	69.75	572895
2017-02-21	69.65	70.59	69.44	70.00	666138
2017-02-22	70.02	70.43	69.30	70.01	454783
2017-02-23	70.32	71.23	69.92	70.95	734554
2017-02-24	70.62	71.45	69.56	71.19	2595742
2017-02-27	71.06	72.05	70.73	71.70	1551357
2017-02-28	71.47	71.54	69.89	70.35	4661100
2017-03-01	69.73	70.56	68.37	68.40	27410591
2017-03-02	69.23	69.85	68.40	69.13	3453418
2017-03-03	68.59	68.63	66.76	67.74	3126786
2017-03-06	67.37	67.50	66.39	66.63	1818358
2017-03-07	66.80	67.09	65.49	65.72	1618124
2017-03-08	65.20	65.46	63.92	64.78	1839073
2017-03-09	64.61	65.04	62.91	62.95	1700475
2017-03-10	63.61	63.68	61.90	62.58	2390091
2017-03-13	62.59	63.76	62.51	63.72	3215756
2017-03-14	63.35	65.17	63.07	64.85	2610220
2017-03-15	64.89	67.24	64.56	66.77	2616137
2017-03-16	66.59	66.81	66.19	66.48	1089133
2017-03-17	66.48	66.93	66.02	66.91	4358355
2017-03-20	66.90	67.44	66.62	66.77	1052941
2017-03-21	66.90	67.29	66.47	66.70	1660245
2017-03-22	66.78	66.82	65.62	66.33	1116831
2017-03-23	66.24	67.67	66.19	67.27	1143063
2017-03-24	67.25	67.66	66.99	67.11	814645
2017-03-27	67.21	67.78	66.15	66.45	979711
2017-03-28	66.35	66.81	65.57	66.62	818679
2017-03-29	66.51	66.98	66.26	66.47	1112276
2017-03-30	66.39	66.67	65.96	66.50	726436
2017-03-31	66.60	66.84	66.35	66.39	1225089
2017-04-03	66.43	67.13	66.15	66.45	1446811
2017-04-04	66.49	66.92	66.23	66.35	1212234
2017-04-05	66.44	66.64	66.08	66.13	1427272
2017-04-06	66.08	66.37	65.73	66.03	1090850
2017-04-07	66.03	66.46	65.93	66.07	1001101
2017-04-10	65.97	66.86	65.79	66.69	757651
2017-04-11	66.72	67.53	66.69	67.21	867652
2017-04-12	67.24	67.57	66.98	67.35	720475
2017-04-13	67.39	67.65	66.84	67.31	654415
2017-04-17	67.53	67.89	67.22	67.83	546683
2017-04-18	67.85	68.40	67.59	68.31	641655
2017-04-19	68.28	69.07	68.19	68.49	911445
2017-04-20	68.53	68.66	67.94	68.44	539550
2017-04-21	68.39	68.43	67.40	67.47	606863
2017-04-24	68.06	68.06	65.17	65.24	1154222
2017-04-25	65.26	65.63	64.97	65.16	904086
2017-04-26	64.95	65.18	64.05	64.07	896273
2017-04-27	65.12	65.12	63.79	63.88	795730
2017-04-28	63.72	63.72	62.90	63.18	914716
2017-05-01	63.56	63.99	62.57	63.51	989031
2017-05-02	63.59	64.71	63.46	64.24	938014
2017-05-03	64.41	64.43	62.95	63.11	777556
2017-05-04	62.83	62.85	61.51	62.55	1045421
2017-05-05	62.61	63.29	62.27	62.67	729122
2017-05-08	62.79	62.85	61.38	61.49	936228
2017-05-09	61.57	61.69	60.85	61.53	1121057
2017-05-10	61.66	63.57	61.66	62.93	2012324
2017-05-11	62.54	62.62	61.34	62.24	2335910
2017-05-12	62.49	62.49	60.53	60.72	1248457
2017-05-15	60.67	61.42	60.51	60.96	2078487
2017-05-16	60.85	60.85	58.82	58.96	1795577
2017-05-17	58.63	60.64	58.63	59.71	1938094
2017-05-18	59.59	60.44	59.20	60.24	1673164
2017-05-19	60.11	61.42	59.70	60.63	1702434
2017-05-22	60.63	61.33	60.38	60.76	1454637
2017-05-23	60.83	61.13	60.52	60.76	1026014
2017-05-24	60.88	62.15	60.74	61.97	1345863
2017-05-25	62.26	62.75	61.82	62.48	1065987
2017-05-26	62.62	63.01	61.77	62.00	1236382
2017-05-30	61.96	62.21	60.67	60.69	1211126
2017-05-31	60.48	61.17	60.07	60.86	1962886
2017-06-01	60.64	61.17	60.17	60.94	1188464
2017-06-02	61.26	61.93	60.73	60.91	874997
2017-06-05	60.67	60.85	60.01	60.20	848338
2017-06-06	60.25	61.69	59.77	61.16	1019381
2017-06-07	61.22	62.80	61.22	62.16	1345592
2017-06-08	62.33	62.49	61.49	61.81	1146697
2017-06-09	61.75	62.74	61.22	62.37	758418
2017-06-12	62.67	63.92	62.40	63.86	1200029
2017-06-13	63.56	64.34	63.06	63.89	841913
2017-06-14	64.53	64.67	63.09	63.49	733750
2017-06-15	63.12	64.11	63.12	64.06	1039450
2017-06-16	64.26	65.25	61.00	61.45	4343573
2017-06-19	61.39	61.39	59.86	60.23	2649729
2017-06-20	60.23	60.57	59.21	59.76	1952028
2017-06-21	59.78	60.42	59.30	59.97	1849855
2017-06-22	59.76	60.48	59.37	60.28	1409346
2017-06-23	60.29	61.42	60.29	61.07	1631454
2017-06-26	61.08	62.82	61.02	62.45	1483186
2017-06-27	62.29	62.68	61.81	62.31	1082187
2017-06-28	62.59	63.52	62.46	63.15	1096006
2017-06-29	62.87	63.82	62.63	62.98	1339576
2017-06-30	63.29	63.82	62.37	62.64	1455484
2017-07-03	62.86	63.95	62.51	63.81	495243
2017-07-05	63.74	63.88	62.43	62.65	1107702
2017-07-06	62.40	62.73	61.49	61.71	978172
2017-07-07	61.82	62.51	61.58	62.38	678546
2017-07-10	62.49	62.66	61.44	61.44	691765
2017-07-11	61.64	61.70	60.80	61.40	644345
2017-07-12	61.74	63.08	61.74	62.16	770002
2017-07-13	62.09	62.83	62.00	62.45	798692
2017-07-14	62.56	63.73	62.56	63.55	857658
2017-07-17	63.64	64.25	63.41	63.96	805254
2017-07-18	63.93	64.14	63.39	63.58	715397
2017-07-19	63.59	64.49	63.48	64.48	592208
2017-07-20	64.61	64.88	64.22	64.50	418780
2017-07-21	64.54	64.82	63.63	64.23	499782
2017-07-24	64.31	64.52	63.48	64.31	594482
2017-07-25	64.45	64.92	63.85	64.89	613220
2017-07-26	64.81	65.83	64.71	65.67	723644
2017-07-27	65.54	67.39	64.97	67.19	1115044
2017-07-28	66.94	67.31	66.08	66.16	847961
2017-07-31	66.27	66.32	65.21	66.22	851791
2017-08-01	66.51	67.67	66.13	67.30	1286617
2017-08-02	66.89	67.26	65.75	66.10	783710
2017-08-03	65.85	66.59	65.68	66.13	678319
2017-08-04	65.60	67.38	65.42	66.73	1128034
2017-08-07	66.74	67.07	66.16	66.74	571798
2017-08-08	66.48	67.22	66.03	66.54	626369
2017-08-09	66.30	67.34	66.28	66.86	657224
2017-08-10	66.82	67.13	66.39	66.41	884523
2017-08-11	66.28	66.31	64.74	64.58	763894
2017-08-14	64.99	66.26	64.52	65.92	720893
2017-08-15	65.49	65.89	64.68	65.06	827645
2017-08-16	65.19	65.89	64.98	65.52	826818
2017-08-17	65.97	66.20	65.33	65.33	949286
2017-08-18	64.98	65.09	64.30	64.68	970139
2017-08-21	64.82	65.69	64.39	65.53	532110
2017-08-22	65.54	65.85	65.08	65.29	478755
2017-08-23	65.19	66.03	65.01	65.77	642344
2017-08-24	66.07	67.10	65.23	65.26	1170971
2017-08-25	65.49	66.07	64.88	65.75	766083
2017-08-28	65.87	66.03	64.20	64.34	972301
2017-08-29	63.97	64.50	63.14	63.38	1703391
2017-08-30	63.25	63.66	62.66	63.63	1659914
2017-08-31	63.95	64.74	63.67	64.32	1153481
2017-09-01	64.32	65.13	63.95	64.68	779958
2017-09-05	64.72	65.25	64.13	64.52	727590
2017-09-06	64.79	65.50	64.55	64.72	855663
2017-09-07	64.74	65.10	64.45	64.80	1353703
2017-09-08	64.60	64.89	63.87	64.18	828392
2017-09-11	64.30	65.35	64.29	65.00	1857012
2017-09-12	64.74	65.38	63.70	63.92	937626
2017-09-13	64.01	64.01	63.27	63.64	946939
2017-09-14	63.62	65.56	63.47	65.47	1074726
2017-09-15	65.24	65.27	64.54	65.00	1715375
2017-09-18	64.87	64.98	63.72	63.95	978451
2017-09-19	63.84	63.84	63.12	63.47	1120936
2017-09-20	63.63	63.75	62.24	62.61	743663
2017-09-21	62.65	63.01	62.28	62.42	833211
2017-09-22	62.50	62.77	62.02	62.12	563102
2017-09-25	62.26	63.32	62.15	62.72	1061744
2017-09-26	62.79	63.45	62.50	63.09	1147603
2017-09-27	63.04	63.04	61.65	61.86	1004860
2017-09-28	61.89	62.23	61.46	62.14	815114
2017-09-29	61.85	62.34	61.68	62.04	785735
2017-10-02	62.05	62.35	61.53	62.10	803486
2017-10-03	62.37	62.51	61.70	62.38	576627
2017-10-04	62.36	62.88	62.04	62.87	557883
2017-10-05	62.99	63.82	62.90	63.10	819654
2017-10-06	62.78	62.78	62.16	62.30	1093106
2017-10-09	62.51	63.11	62.44	62.63	8571775
2017-10-10	62.73	63.59	62.73	63.57	642148
2017-10-11	63.57	64.08	63.57	63.91	637329
2017-10-12	63.79	64.05	63.34	64.04	753752
2017-10-13	64.29	64.93	63.66	64.67	707833
2017-10-16	64.57	64.76	63.97	64.23	929962
2017-10-17	64.14	65.07	64.03	65.06	718177
2017-10-18	64.90	65.25	64.33	64.76	946259
2017-10-19	64.85	65.22	64.27	64.38	629449
2017-10-20	64.46	64.48	63.27	63.65	683020
2017-10-23	63.85	64.14	63.39	63.74	550197
2017-10-24	63.62	63.79	62.97	63.36	922429
2017-10-25	63.02	63.21	61.91	62.93	688199
2017-10-26	63.27	63.27	61.80	62.38	590817
2017-10-27	62.21	62.70	61.49	62.52	807164
2017-10-30	62.54	62.92	62.19	62.24	589044
2017-10-31	62.22	62.42	61.19	61.55	934493
2017-11-01	61.56	62.58	61.56	62.12	1043779
2017-11-02	63.98	65.51	63.41	65.28	1448627
2017-11-03	64.69	65.38	63.95	64.10	1302643
2017-11-06	64.22	64.93	63.94	64.24	711417
2017-11-07	64.33	65.86	64.28	65.26	873197
2017-11-08	65.31	66.26	65.31	65.76	995003
2017-11-09	65.55	66.94	65.55	66.32	703842
2017-11-10	65.99	66.72	65.99	66.45	932558
2017-11-13	66.73	67.25	66.18	66.68	891867
2017-11-14	66.65	66.98	66.02	66.91	646825
2017-11-15	66.95	67.27	66.35	66.87	880158
2017-11-16	66.74	67.50	66.34	67.26	803790
2017-11-17	67.11	67.83	67.11	67.40	565348
2017-11-20	67.47	67.57	66.97	67.19	818673
2017-11-21	67.19	67.90	67.08	67.81	934540
2017-11-22	67.51	68.20	67.51	67.67	531170
2017-11-24	67.90	67.98	67.44	67.81	271923
2017-11-27	68.06	68.11	67.33	67.42	483004
2017-11-28	67.58	68.11	67.11	67.99	928006
2017-11-29	67.84	68.30	67.46	68.00	812531
2017-11-30	68.00	68.45	67.63	67.81	1281764
2017-12-01	68.06	68.26	67.49	68.06	679587
2017-12-04	68.06	68.74	68.06	68.60	1220032
2017-12-05	68.54	68.71	67.77	67.79	747195
2017-12-06	68.10	68.20	66.89	67.34	626689
2017-12-07	67.41	67.87	67.06	67.45	1074166
2017-12-08	67.61	67.86	67.25	67.58	638975
2017-12-11	67.54	68.00	67.36	67.68	603306
2017-12-12	67.77	68.75	67.32	68.59	839971
2017-12-13	68.77	69.23	68.37	68.76	937101
2017-12-14	68.79	69.64	68.55	69.20	912011
2017-12-15	69.38	70.12	69.29	70.00	2053254
2017-12-18	70.11	70.64	70.00	70.37	1685731
2017-12-19	70.36	70.52	68.76	69.00	1212667
2017-12-20	68.97	69.42	68.01	68.01	713431
2017-12-21	68.01	68.44	67.49	67.70	1061997
2017-12-22	68.05	68.22	67.64	68.09	720655
2017-12-26	68.33	69.09	68.10	68.69	561959
2017-12-27	68.95	69.26	68.52	69.02	899089
2017-12-28	69.22	69.61	68.69	69.42	677693
2017-12-29	69.41	69.64	69.15	69.18	667069
2018-01-02	69.33	69.78	68.89	69.54	763809
2018-01-03	69.57	69.62	68.67	69.05	781233
2018-01-04	69.08	69.08	66.76	66.79	844923
2018-01-05	67.13	67.36	66.63	66.77	944853
2018-01-08	66.82	67.56	66.82	67.32	903798
2018-01-09	67.42	67.42	65.89	65.90	789802
2018-01-10	65.31	65.54	64.40	65.34	932674
2018-01-11	65.34	65.57	64.29	64.37	1305291
2018-01-12	64.45	64.45	63.53	64.06	943886
2018-01-16	64.26	64.97	63.59	63.66	985024
2018-01-17	63.92	64.37	63.53	64.21	881369
2018-01-18	63.94	64.13	63.37	63.64	883540
2018-01-19	63.81	64.05	63.40	63.77	1026696
2018-01-22	63.73	64.36	63.66	64.31	1159638
2018-01-23	64.53	64.69	64.18	64.59	869768
2018-01-24	64.58	64.65	63.98	64.30	1045213
2018-01-25	64.25	64.76	63.83	64.12	796932
2018-01-26	64.30	64.34	63.03	63.16	1157331
2018-01-29	63.89	63.95	62.07	62.57	1492088
2018-01-30	62.41	62.59	61.58	61.83	867125
2018-01-31	61.94	62.97	61.67	62.91	1730743
2018-02-01	62.94	63.22	60.66	60.69	1343759
2018-02-02	60.36	60.74	59.67	60.12	859083
2018-02-05	59.84	60.93	58.29	58.29	1190638
2018-02-06	57.69	58.74	56.66	57.79	1955774
2018-02-07	57.83	59.11	57.50	57.53	1472932
2018-02-08	57.37	57.73	55.58	55.58	1445543
2018-02-09	56.17	57.08	55.03	56.70	1468567
2018-02-12	57.11	57.51	54.87	57.27	1343849
2018-02-13	57.27	57.74	56.46	57.54	973278
2018-02-14	57.11	57.95	56.01	57.66	1363851
2018-02-15	57.96	58.53	57.67	57.29	1324289
2018-02-16	56.89	58.34	56.85	58.04	1796147
2018-02-20	57.78	58.85	57.78	58.06	2551471
2018-02-21	57.92	57.99	56.71	56.74	1499362
2018-02-22	56.84	58.61	56.76	58.28	975831
2018-02-23	58.48	59.03	57.96	59.01	1053300
2018-02-26	59.24	59.53	58.51	59.33	1086361
2018-02-27	59.46	59.84	57.90	57.91	1457830
2018-02-28	58.17	58.98	57.84	58.11	1575113
2018-03-01	57.97	58.67	57.65	58.33	1729004
2018-03-02	58.00	59.09	57.25	58.93	1334902
2018-03-05	58.55	59.55	58.43	58.72	1074484
2018-03-06	58.90	59.00	58.22	58.95	762383
2018-03-07	58.84	59.40	58.58	58.85	773947
2018-03-08	58.91	59.52	58.50	58.96	839218
2018-03-09	58.90	59.11	58.08	59.10	1376076
2018-03-12	58.95	59.20	58.58	59.12	1232460
2018-03-13	59.38	59.60	58.75	59.20	1064486
2018-03-14	59.29	59.41	58.28	58.82	1173036
2018-03-15	58.94	59.01	58.03	58.26	1153597
2018-03-16	58.18	58.42	57.78	58.27	2158936
2018-03-19	58.41	58.41	57.02	57.32	1264773
2018-03-20	57.54	57.94	56.13	56.96	1451180
2018-03-21	56.84	57.04	56.16	56.51	1049002
2018-03-22	56.45	57.77	56.30	56.64	1160910
2018-03-23	56.60	56.85	55.74	55.85	1215797
2018-03-26	56.20	56.72	55.60	56.62	846171
2018-03-27	56.62	57.77	55.81	57.09	1485890
2018-03-28	57.35	59.21	57.35	59.02	1448178
2018-03-29	59.16	59.52	58.55	58.98	1332643
2018-04-02	58.98	58.98	57.54	57.70	1598718
2018-04-03	57.91	58.89	57.34	58.61	922323
2018-04-04	58.30	59.60	58.06	59.40	801228
2018-04-05	59.44	59.78	58.91	59.67	876453
2018-04-06	59.45	60.09	58.51	58.70	860953
2018-04-09	58.65	59.08	58.11	58.58	492965
2018-04-10	58.83	59.25	58.53	58.98	862450
2018-04-11	58.82	59.35	58.49	58.87	1026653
2018-04-12	59.22	59.22	57.71	58.19	808155
2018-04-13	58.32	58.42	57.82	58.39	760323
2018-04-16	58.43	58.87	58.31	58.53	1011094
2018-04-17	58.71	59.16	58.21	58.58	1044402
2018-04-18	58.68	58.87	58.13	58.24	815420
2018-04-19	58.10	58.10	56.66	57.10	794819
2018-04-20	57.15	57.52	56.07	56.12	728088
2018-04-23	56.15	56.67	55.82	56.11	585783
2018-04-24	55.95	56.39	55.77	56.18	782126
2018-04-25	56.12	56.46	55.43	56.00	512001
2018-04-26	56.36	57.56	56.03	57.24	879431
2018-04-27	57.24	58.91	57.09	58.78	889319
2018-04-30	58.92	59.39	58.49	58.85	1349686
2018-05-01	58.85	59.52	58.15	59.26	898206
2018-05-02	58.87	59.09	57.92	58.11	908907
2018-05-03	58.06	58.40	57.68	57.75	1021012
2018-05-04	57.64	58.92	57.64	58.76	728559
2018-05-07	59.04	59.20	58.63	58.90	606377
2018-05-08	58.80	58.87	57.94	58.09	815817
2018-05-09	58.03	58.70	57.74	58.65	638968
2018-05-10	58.96	59.11	58.49	58.64	666955
2018-05-11	58.82	59.08	58.46	58.55	727646
2018-05-14	58.41	58.81	57.36	57.15	785790
2018-05-15	56.77	56.97	56.14	56.40	1320272
2018-05-16	56.68	56.95	56.15	56.29	1185545
2018-05-17	56.35	56.68	55.88	56.27	951474
2018-05-18	55.88	56.08	55.46	55.70	1640183
2018-05-21	56.11	56.95	55.38	56.66	953420
2018-05-22	56.68	57.39	56.58	57.20	1379466
2018-05-23	57.35	58.01	57.11	57.60	1649549
2018-05-24	57.81	58.08	57.07	57.38	1080548
2018-05-25	57.59	57.88	57.33	57.80	1123159
2018-05-29	57.43	58.19	57.16	58.00	1412537
2018-05-30	57.96	58.61	57.57	58.41	1354337
2018-05-31	58.41	58.53	57.89	58.08	1456824
2018-06-01	58.19	58.62	57.62	57.76	1513558
2018-06-04	58.02	58.52	57.89	58.46	1065465
2018-06-05	58.63	59.30	58.46	58.82	1288121
2018-06-06	58.71	59.28	58.42	59.17	1345194
2018-06-07	59.14	59.53	58.72	59.16	1570066
2018-06-08	59.19	59.61	58.85	59.47	1273160
2018-06-11	59.53	59.74	59.19	59.32	1024443
2018-06-12	59.32	60.59	59.20	60.42	1477276
2018-06-13	60.51	60.66	59.17	59.37	860519
2018-06-14	59.56	60.20	59.50	60.01	863811
2018-06-15	59.94	60.38	59.55	59.71	1647017
2018-06-18	59.55	59.95	59.08	59.64	1084820
2018-06-19	59.55	59.86	58.93	59.06	1053898
2018-06-20	58.95	60.13	58.95	60.07	971784
2018-06-21	60.11	61.32	60.03	61.29	1031632
2018-06-22	61.44	62.78	61.18	62.68	1859317
2018-06-25	62.79	62.92	61.66	62.58	1129228
2018-06-26	62.64	62.69	62.07	62.38	1024285
2018-06-27	62.63	62.85	62.20	62.20	775411
2018-06-28	62.15	62.60	61.88	62.46	1251020
2018-06-29	62.30	62.69	62.00	62.08	1380628
2018-07-02	62.02	62.66	61.02	61.55	1750059
2018-07-03	61.48	62.27	60.97	61.64	985543
2018-07-05	61.79	62.21	61.35	62.14	1067386
2018-07-06	62.31	62.58	62.07	62.36	1232291
2018-07-09	62.41	62.42	61.57	61.92	1110497
2018-07-10	61.71	62.25	61.55	61.69	1062752
2018-07-11	61.60	61.78	61.23	61.32	803807
2018-07-12	61.31	61.57	61.08	61.29	1201801
2018-07-13	61.52	61.79	61.12	61.22	658083
2018-07-16	61.10	61.25	60.50	61.03	578393
2018-07-17	61.24	61.74	60.69	60.77	1479698
2018-07-18	60.67	60.97	60.28	60.69	1154021
2018-07-19	60.62	61.85	60.41	61.48	949580
2018-07-20	61.19	61.48	60.90	61.44	1608774
2018-07-23	61.59	61.88	61.19	61.78	1435526
2018-07-24	61.87	62.07	60.75	60.97	1630115
2018-07-25	60.83	63.44	60.83	62.83	7758346
2018-07-26	63.14	64.40	62.80	62.90	2654775
2018-07-27	63.01	63.04	61.66	61.87	1947254
2018-07-30	62.01	62.79	61.38	62.70	1644032
2018-07-31	62.94	64.28	62.64	63.63	1417938
2018-08-01	62.91	63.77	62.50	63.63	1824388
2018-08-02	63.51	63.93	63.35	63.60	1130086
2018-08-03	62.96	64.98	61.93	64.84	1424359
2018-08-06	64.87	64.94	63.50	63.69	1466329
2018-08-07	63.58	63.58	62.91	63.36	1457139
2018-08-08	63.40	63.44	62.88	63.19	1345108
2018-08-09	63.17	63.46	62.96	63.32	829799
2018-08-10	63.47	63.66	63.11	63.25	928542
2018-08-13	63.24	63.32	62.61	62.30	1166909
2018-08-14	62.67	63.57	62.50	63.38	1112425
2018-08-15	63.44	64.00	63.36	63.81	1170129
2018-08-16	63.85	64.39	63.77	64.27	1034726
2018-08-17	64.18	65.24	64.02	65.21	3340130
2018-08-20	65.39	66.00	65.38	65.68	1043450
2018-08-21	65.43	65.65	64.75	65.06	1118616
2018-08-22	65.10	65.17	64.68	64.78	964292
2018-08-23	64.82	65.11	64.66	64.96	633623
2018-08-24	64.79	65.49	64.79	65.44	699680
2018-08-27	65.49	65.53	64.72	65.00	980251
2018-08-28	65.31	66.09	64.96	66.07	1087208
2018-08-29	65.80	66.26	65.74	66.00	819898
2018-08-30	66.13	66.20	65.55	65.78	851075
2018-08-31	65.82	66.11	65.64	66.03	998535
2018-09-04	65.97	66.09	64.90	65.10	969548
2018-09-05	64.91	66.14	64.78	65.88	898435
2018-09-06	66.06	66.86	65.85	66.37	1148930
2018-09-07	65.43	65.99	65.11	65.14	951178
2018-09-10	65.56	66.20	65.49	65.68	1224872
2018-09-11	65.43	66.18	65.31	65.69	939141
2018-09-12	65.74	65.86	65.20	65.27	1042016
2018-09-13	65.62	66.02	65.21	65.77	1026074
2018-09-14	65.43	65.97	64.41	64.65	1233997
2018-09-17	64.75	65.62	64.65	65.49	1205733
2018-09-18	65.60	65.75	65.22	65.35	1027959
2018-09-19	65.44	65.52	64.48	64.50	1304641
2018-09-20	64.53	65.41	64.20	65.32	1026273
2018-09-21	65.24	65.93	65.23	65.37	6329598
2018-09-24	65.32	65.46	63.62	63.95	1182507
2018-09-25	64.04	64.74	63.93	64.31	746990
2018-09-26	64.28	64.58	63.32	63.38	589168
2018-09-27	63.50	64.02	63.37	63.46	609015
2018-09-28	63.54	64.69	63.51	64.67	1068616
2018-10-01	64.71	64.94	64.26	64.49	885840
2018-10-02	64.49	64.70	64.12	64.19	913579
2018-10-03	64.19	64.61	62.61	63.20	975607
2018-10-04	62.96	63.46	62.37	63.04	932106
2018-10-05	63.16	63.41	62.88	63.13	902822
2018-10-08	63.26	64.79	63.26	64.26	1587541
2018-10-09	64.29	64.41	63.57	64.05	1593031
2018-10-10	63.62	64.26	63.12	63.20	2428245
2018-10-11	63.56	63.68	61.61	61.67	1496042
2018-10-12	62.08	62.71	61.42	61.74	1182981
2018-10-15	61.56	62.62	61.56	61.92	1464014
2018-10-16	62.17	63.25	61.68	62.98	993232
2018-10-17	62.87	63.37	62.52	63.02	1083613
2018-10-18	63.06	63.64	62.91	62.94	1081171
2018-10-19	63.07	63.78	62.97	63.45	934710
2018-10-22	63.49	64.14	62.52	62.52	792684
2018-10-23	62.15	63.09	61.97	62.75	723151
2018-10-24	62.83	63.27	62.45	62.76	1024765
2018-10-25	62.88	64.68	62.64	64.19	1192680
2018-10-26	64.34	64.73	63.15	64.09	1086333
2018-10-29	64.68	65.35	64.39	64.90	1019588
2018-10-30	65.00	65.76	64.61	64.89	1048002
2018-10-31	64.88	64.88	63.27	63.36	1617059
2018-11-01	63.53	64.08	63.08	64.06	963348
2018-11-02	64.08	64.31	62.32	62.81	699517
2018-11-05	63.08	63.96	62.96	63.29	1177225
2018-11-06	63.39	63.56	63.00	63.47	927646
2018-11-07	63.80	64.22	63.36	64.10	912561
2018-11-08	63.87	64.97	63.76	64.94	798542
2018-11-09	64.96	65.66	64.89	65.25	556078
2018-11-12	65.34	66.09	64.94	65.03	634545
2018-11-13	64.53	64.80	63.71	64.54	937069
2018-11-14	64.80	64.96	63.67	63.88	728795
2018-11-15	63.58	63.79	62.33	62.53	856392
2018-11-16	62.49	63.52	62.13	63.52	1045048
2018-11-19	63.64	64.26	63.08	63.56	866619
2018-11-20	63.60	64.41	63.21	63.55	644868
2018-11-21	63.55	64.35	62.82	63.19	682442
2018-11-23	63.24	63.24	62.07	62.77	262200
2018-11-26	62.91	63.19	62.22	62.58	896336
2018-11-27	62.60	62.82	62.29	62.64	1090302
2018-11-28	62.60	62.92	62.23	62.87	1259525
2018-11-29	62.87	63.16	62.35	62.82	977717
2018-11-30	63.06	63.78	63.03	63.66	1357239
2018-12-03	63.85	64.09	63.51	64.06	1139337
2018-12-04	64.21	64.48	62.95	63.19	1451950
2018-12-06	62.83	65.90	62.44	65.82	1544270
2018-12-07	65.81	65.84	64.87	65.06	1241904
2018-12-10	65.21	65.21	63.41	64.16	1058211
2018-12-11	64.40	64.73	63.90	63.93	862145
2018-12-12	64.11	64.50	62.17	62.21	1350731
2018-12-13	62.16	63.36	62.16	62.30	1504515
2018-12-14	61.93	62.22	61.25	61.50	1550038
2018-12-17	61.59	61.89	57.89	58.24	2004201
2018-12-18	58.79	59.61	58.32	59.27	1642155
2018-12-19	59.39	60.74	57.73	57.75	2008370
2018-12-20	58.04	58.27	57.19	57.53	1358261
2018-12-21	57.37	58.96	56.87	57.46	2451086
2018-12-24	57.32	57.75	55.70	55.76	703634
2018-12-26	55.97	58.17	55.50	58.08	1193238
2018-12-27	57.56	58.39	56.69	58.34	1504642
2018-12-28	58.69	59.79	57.66	58.47	1363247
2018-12-31	58.60	58.75	57.47	58.68	1013292
2019-01-02	58.29	58.29	56.50	56.81	1064536
2019-01-03	56.79	57.85	56.77	56.89	1050809
2019-01-04	57.14	59.62	56.86	57.10	1450703
2019-01-07	57.22	58.90	57.07	57.66	1216060
2019-01-08	57.84	58.94	57.60	58.88	1445986
2019-01-09	58.98	59.11	58.17	58.81	824480
2019-01-10	58.38	59.67	58.18	59.56	1114158
2019-01-11	59.46	59.84	58.28	59.79	711002
2019-01-14	59.64	60.67	59.27	59.83	882142
2019-01-15	60.00	60.65	59.78	60.60	742558
2019-01-16	60.58	61.51	60.28	61.17	818290
2019-01-17	61.12	61.64	60.98	61.45	601685
2019-01-18	61.67	61.82	61.09	61.69	1149717
2019-01-22	61.86	61.86	60.94	61.55	726150
2019-01-23	61.43	61.73	61.05	61.46	645895
2019-01-24	61.38	61.69	61.05	61.44	384499
2019-01-25	61.64	62.90	61.64	62.75	718906
2019-01-28	62.67	63.52	61.38	63.50	815906
2019-01-29	63.48	63.95	62.37	63.91	515469
2019-01-30	64.01	65.10	63.17	64.96	1224191
2019-01-31	64.75	65.11	64.20	65.00	1512881
2019-02-01	65.26	65.77	63.78	64.45	1077465
2019-02-04	64.68	65.06	64.16	64.84	1136019
2019-02-05	64.86	64.98	64.16	64.77	1233503
2019-02-06	64.54	65.03	64.13	64.49	1191713
2019-02-07	64.20	65.82	63.97	65.73	821734
2019-02-08	65.68	65.93	65.24	65.72	710969
2019-02-11	65.80	66.38	65.57	66.27	561031
2019-02-12	66.24	66.27	65.20	65.33	799317
2019-02-13	65.12	65.56	65.04	65.48	852763
2019-02-14	66.14	66.38	65.16	65.76	1010066
2019-02-15	66.19	66.34	65.45	66.32	1031386
2019-02-19	66.19	67.10	66.13	66.57	967902
2019-02-20	66.57	66.57	65.29	65.83	779732
2019-02-21	65.63	66.43	65.22	66.37	769116
2019-02-22	65.74	66.41	65.53	65.88	519304
2019-02-25	66.10	66.23	65.57	65.78	574345
2019-02-26	65.92	65.98	65.43	65.79	576274
2019-02-27	65.49	65.59	64.74	65.09	696212
2019-02-28	65.56	65.97	64.72	65.25	1284847
2019-03-01	65.32	65.36	63.61	64.18	1038476
2019-03-04	64.18	64.57	63.81	64.52	1000754
2019-03-05	64.52	65.35	64.37	65.10	563578
2019-03-06	64.94	65.29	64.38	64.44	637514
2019-03-07	64.37	64.89	63.86	64.01	850766
2019-03-08	63.99	64.41	63.56	63.77	781845
2019-03-11	63.89	64.70	63.73	64.54	798130
2019-03-12	64.63	65.10	64.59	64.98	524810
2019-03-13	64.95	65.64	64.95	65.32	558743
2019-03-14	65.44	65.50	64.03	65.32	506553
2019-03-15	65.28	65.42	64.61	64.76	1359929
2019-03-18	64.82	65.88	64.14	64.47	825616
2019-03-19	64.46	64.68	64.06	64.34	460578
2019-03-20	64.33	65.74	63.97	64.81	590737
2019-03-21	64.71	66.17	64.36	66.00	1080829
2019-03-22	66.14	66.86	65.87	66.11	712179
2019-03-25	66.16	66.46	65.74	66.13	602591
2019-03-26	66.14	67.18	66.14	67.11	601853
2019-03-27	67.10	67.41	66.74	67.37	714798
2019-03-28	67.52	68.10	67.32	68.05	687534
2019-03-29	68.09	68.33	67.16	67.49	962600
2019-04-01	67.51	67.98	66.52	67.68	693997
2019-04-02	67.85	67.92	66.72	67.66	1556249
2019-04-03	67.75	68.40	67.20	67.95	743759
2019-04-04	67.92	68.07	67.62	67.98	681587
2019-04-05	68.03	68.90	67.88	68.86	593177
2019-04-08	68.89	68.98	68.15	68.23	536406
2019-04-09	68.23	68.32	67.41	67.55	540945
2019-04-10	67.84	68.82	67.68	68.78	706777
2019-04-11	68.75	68.99	68.07	68.36	333548
2019-04-12	68.36	68.90	67.79	68.86	536564
2019-04-15	68.90	69.01	68.15	68.39	384910
2019-04-16	68.27	68.52	66.17	66.46	612034
2019-04-17	66.45	66.50	65.56	65.69	1211055
2019-04-18	65.80	66.59	65.58	66.38	752144
2019-04-22	66.05	66.34	64.02	64.64	918379
2019-04-23	64.94	66.01	64.68	65.97	582436
2019-04-24	66.16	67.05	65.94	66.94	509771
2019-04-25	66.66	67.63	66.23	67.42	640877
2019-04-26	67.56	67.87	67.21	67.57	360578
2019-04-29	67.47	67.76	66.55	66.64	366606
2019-04-30	66.63	67.33	66.12	67.17	726200
2019-05-01	67.21	67.75	66.76	67.30	540318
2019-05-02	67.33	68.03	65.07	66.96	851948
2019-05-03	67.25	67.80	65.84	66.80	1079545
2019-05-06	67.04	67.04	66.13	66.30	617940
2019-05-07	66.07	66.22	64.52	65.12	737097
2019-05-08	65.26	65.88	65.07	65.28	1009043
2019-05-09	65.16	65.55	64.72	65.38	550648
2019-05-10	64.74	65.68	64.41	65.54	618844
2019-05-13	65.02	66.15	65.02	65.99	1146249
2019-05-14	65.71	66.71	65.71	66.43	1137623
2019-05-15	66.41	67.35	66.26	66.85	1208190
2019-05-16	66.84	67.72	66.84	67.25	1022288
2019-05-17	67.15	67.82	66.78	66.96	1293131
2019-05-20	66.96	67.87	65.82	66.07	804943
2019-05-21	66.23	67.00	65.78	66.49	1161517
2019-05-22	66.47	66.76	66.03	66.39	1224383
2019-05-23	66.13	66.81	65.84	66.73	974059
2019-05-24	67.01	67.19	66.55	66.76	622953
2019-05-28	66.86	67.10	66.34	66.42	2096919
2019-05-29	66.42	67.02	64.90	65.11	2049060
2019-05-30	65.10	66.53	64.94	65.30	1568250
2019-05-31	65.08	66.42	64.88	65.96	1448247
2019-06-03	66.10	66.26	65.31	66.01	691140
2019-06-04	66.06	66.20	65.17	65.85	610967
2019-06-05	66.20	67.96	66.10	67.91	738997
2019-06-06	67.69	68.49	67.30	67.89	503064
2019-06-07	68.22	68.37	67.42	67.47	610564
2019-06-10	67.56	67.72	67.13	67.48	724854
2019-06-11	67.55	67.91	66.07	67.53	854304
2019-06-12	67.76	68.05	67.35	67.80	837641
2019-06-13	68.01	68.66	67.77	68.51	779187
2019-06-14	68.50	68.96	68.42	68.87	632892
2019-06-17	69.06	69.73	69.06	69.56	928007
2019-06-18	69.86	70.26	68.80	69.19	886502
2019-06-19	69.09	70.05	65.59	69.74	913362
2019-06-20	70.15	70.15	69.68	69.90	937494
2019-06-21	69.73	69.73	68.45	69.52	2922531
2019-06-24	69.55	69.98	68.60	68.86	1241456
2019-06-25	68.93	69.59	67.94	68.02	993457
2019-06-26	67.91	68.36	66.19	66.23	1023759
2019-06-27	66.33	67.13	66.33	66.90	816255
2019-06-28	66.97	67.61	66.58	66.74	1872304
2019-07-01	67.22	67.31	65.56	66.72	794497
2019-07-02	66.84	67.82	66.53	67.75	579594
2019-07-03	67.89	68.82	67.89	68.81	313718
2019-07-05	68.22	68.68	67.51	68.48	357533
2019-07-08	68.43	69.02	68.34	68.82	598267
2019-07-09	68.87	69.52	68.63	69.41	571964
2019-07-10	69.44	69.83	68.79	69.42	555121
2019-07-11	69.44	69.58	68.18	68.60	751652
2019-07-12	68.76	68.88	68.33	68.54	478072
2019-07-15	68.62	68.90	68.09	68.14	613789
2019-07-16	68.05	68.07	67.13	67.23	822745
2019-07-17	67.48	67.70	66.27	66.54	759734
2019-07-18	66.43	66.79	65.79	66.54	593170
2019-07-19	66.53	66.66	64.98	65.01	767560
2019-07-22	65.11	65.22	64.59	64.63	680367
2019-07-23	64.70	65.72	64.46	65.55	750969
2019-07-24	65.68	66.25	65.15	66.15	867106
2019-07-25	66.20	66.53	65.42	66.12	1009430
2019-07-26	66.25	66.52	65.31	66.20	659989
2019-07-29	66.46	67.07	66.36	66.74	467684
2019-07-30	66.68	67.35	66.47	66.93	618802
2019-07-31	67.00	67.44	66.09	66.70	938917
2019-08-01	66.52	66.81	65.88	65.96	1040343
2019-08-02	65.99	67.44	65.23	65.76	1183725
2019-08-05	65.63	65.64	62.90	63.84	986544
2019-08-06	64.00	64.63	63.27	64.21	1032188
2019-08-07	63.96	65.35	63.11	64.70	1074622
2019-08-08	64.67	65.64	64.19	65.60	1127793
2019-08-09	65.16	65.41	64.48	64.98	586748
2019-08-12	64.72	65.12	64.46	64.84	804376
2019-08-13	64.68	65.32	64.48	65.20	897786
2019-08-14	65.27	65.27	64.49	64.71	1217604
2019-08-15	64.76	65.49	64.64	65.04	744217
2019-08-16	65.74	65.74	64.88	65.19	914437
2019-08-19	65.40	65.81	65.06	65.73	632755
2019-08-20	65.84	65.84	64.96	65.00	527881
2019-08-21	65.08	65.60	64.88	65.36	860832
2019-08-22	65.60	65.67	64.79	65.16	845132
2019-08-23	64.72	65.47	62.97	63.34	1050231
2019-08-26	63.83	63.83	63.00	63.61	724200
2019-08-27	63.95	64.10	62.74	62.83	1008793
2019-08-28	63.03	63.47	62.79	63.32	819100
2019-08-29	63.58	64.47	63.47	64.43	595953
2019-08-30	64.54	64.73	64.08	64.51	537237
2019-09-03	64.17	65.57	64.12	65.33	768151
2019-09-04	65.88	66.58	65.56	66.48	781678
2019-09-05	66.48	66.74	65.98	66.58	932610
2019-09-06	66.73	67.13	66.56	66.92	657648
2019-09-09	66.89	68.45	66.47	68.39	999424
2019-09-10	68.22	68.88	67.87	68.22	1435608
2019-09-11	68.08	68.74	67.61	68.72	2184294
2019-09-12	68.82	69.26	68.25	69.07	824315
2019-09-13	68.95	69.59	67.79	68.06	1704823
2019-09-16	68.29	68.41	67.78	68.23	1079791
2019-09-17	68.41	68.75	67.74	68.11	964227
2019-09-18	68.13	68.41	67.25	67.89	961015
2019-09-19	68.07	68.49	67.93	68.00	615053
2019-09-20	67.84	68.30	67.45	67.73	1794463
2019-09-23	67.26	68.10	67.17	67.67	581152
2019-09-24	67.78	67.86	67.30	67.62	897420
2019-09-25	67.55	67.82	67.07	67.55	1139963
2019-09-26	67.82	68.95	67.61	68.85	711374
2019-09-27	69.02	69.27	68.55	69.08	883909
2019-09-30	69.23	69.72	68.88	69.49	1015527
2019-10-01	69.44	69.88	68.36	69.24	861349
2019-10-02	69.07	69.29	68.36	68.48	835249
2019-10-03	68.40	69.14	67.87	68.30	941271
2019-10-04	68.28	69.04	68.28	69.02	478860
2019-10-07	68.67	69.47	68.60	68.87	754833
2019-10-08	68.83	69.01	68.05	68.37	781167
2019-10-09	68.80	68.84	67.15	68.22	534310
2019-10-10	68.30	68.64	68.10	68.30	683587
2019-10-11	68.55	69.09	68.16	68.49	493189
2019-10-14	68.26	68.47	67.80	68.44	880117
2019-10-15	68.73	69.04	68.28	68.60	589469
2019-10-16	68.38	68.57	68.02	68.48	820643
2019-10-17	68.45	68.82	68.29	68.47	784394
2019-10-18	68.43	68.87	68.06	68.82	1105672
2019-10-21	68.60	69.58	68.27	69.50	704848
2019-10-22	69.45	70.00	69.37	69.65	618253
2019-10-23	69.71	69.79	68.15	69.29	1471652
2019-10-24	69.49	69.49	68.43	68.92	522395
2019-10-25	68.70	69.16	68.36	68.50	713781
2019-10-28	68.62	68.62	67.84	68.08	873266
2019-10-29	67.98	68.63	67.78	68.54	552109
2019-10-30	68.52	69.79	68.26	69.75	829026
2019-10-31	69.85	70.13	66.23	67.24	1999962
2019-11-01	67.10	67.41	65.49	67.09	1319758
2019-11-04	66.99	66.99	66.03	66.32	646406
2019-11-05	66.02	66.92	65.77	66.75	1245090
2019-11-06	66.80	67.70	66.59	66.72	570690
2019-11-07	66.58	66.58	65.36	65.57	570261
2019-11-08	65.00	65.29	64.61	64.66	419170
2019-11-11	64.76	65.10	64.31	64.83	956247
2019-11-12	65.33	65.54	64.59	64.81	1107777
2019-11-13	65.20	65.31	64.49	64.69	1085221
2019-11-14	64.86	65.89	64.66	65.77	762339
2019-11-15	65.82	65.88	65.28	65.37	605009
2019-11-18	65.37	65.55	64.94	65.20	765842
2019-11-19	65.34	65.58	64.80	65.25	767568
2019-11-20	65.10	65.10	63.99	64.41	756872
2019-11-21	64.24	64.36	63.80	63.94	569928
2019-11-22	63.93	64.32	62.99	64.14	1466697
2019-11-25	64.49	65.10	64.03	64.35	707654
2019-11-26	64.28	64.76	63.58	64.70	1071721
2019-11-27	64.78	65.12	64.31	65.07	936551
2019-11-29	65.39	65.67	63.73	65.04	452258
2019-12-02	65.09	65.16	63.71	63.77	1236168
2019-12-03	63.33	64.43	63.30	64.13	1018317
2019-12-04	63.85	64.64	63.85	64.57	1023669
2019-12-05	64.41	64.69	63.68	64.00	842104
2019-12-06	64.16	64.75	64.16	64.36	595541
2019-12-09	65.43	65.43	64.02	64.60	568222
2019-12-10	64.54	64.77	64.14	64.25	894534
2019-12-11	64.26	64.47	62.36	62.65	2692338
2019-12-12	62.15	62.75	60.78	60.82	1690567
2019-12-13	60.86	61.40	60.35	60.91	944612
2019-12-16	60.91	61.89	60.35	61.78	835823
2019-12-17	61.78	61.85	61.01	61.48	1365360
2019-12-18	61.36	62.38	61.28	62.36	1761446
2019-12-19	62.43	62.86	62.14	62.54	1019714
2019-12-20	62.82	62.87	62.23	62.65	1856269
2019-12-23	62.68	62.75	61.79	61.94	473237
2019-12-24	62.12	62.14	61.64	61.87	117098
2019-12-26	61.93	62.70	61.67	62.00	529379
2019-12-27	62.08	62.51	61.93	62.46	463484
2019-12-30	62.31	62.64	61.83	62.40	435448
2019-12-31	62.53	63.11	62.41	63.09	784386
2020-01-02	63.47	63.47	61.53	61.68	759332
2020-01-03	61.61	62.49	61.39	62.41	833529
2020-01-06	62.43	63.01	62.17	62.57	618258
2020-01-07	62.40	62.41	61.27	61.68	557151
2020-01-08	61.80	62.51	61.66	62.18	767718
2020-01-09	62.00	62.10	61.22	61.55	875648
2020-01-10	61.63	62.11	61.24	61.92	1207793
2020-01-13	61.86	62.22	61.72	62.12	804048
2020-01-14	62.13	62.73	61.81	62.66	986217
2020-01-15	63.02	63.33	62.56	63.05	785536
2020-01-16	63.31	63.47	62.99	63.25	605037
2020-01-17	63.22	63.71	63.14	63.20	750489
2020-01-21	63.38	64.00	63.03	63.85	666950
2020-01-22	63.73	64.31	63.44	63.61	503439
2020-01-23	63.77	64.11	63.22	64.08	437053
2020-01-24	63.88	64.08	63.40	63.79	459777
2020-01-27	63.33	63.64	63.05	63.33	604276
2020-01-28	63.16	63.98	63.13	63.75	762520
2020-01-29	63.59	63.85	62.93	62.97	436228
2020-01-30	62.79	62.98	61.90	62.39	672468
2020-01-31	62.37	62.42	61.72	62.04	799343
2020-02-03	62.39	62.75	61.82	61.92	1091798
2020-02-04	63.49	63.59	61.97	62.65	1312441
2020-02-05	62.79	63.59	62.63	63.44	682727
2020-02-06	63.69	64.05	63.36	63.51	448023
2020-02-07	63.54	63.80	62.88	63.12	382816
2020-02-10	63.52	63.85	63.22	63.80	728789
2020-02-11	63.77	64.36	62.31	62.65	690253
2020-02-12	62.69	62.96	62.18	62.31	1645823
2020-02-13	62.31	63.40	61.90	62.83	1595673
2020-02-14	63.13	64.09	62.44	64.02	1358698
2020-02-18	64.12	64.65	63.70	64.24	749666
2020-02-19	64.23	64.29	63.08	63.34	718814
2020-02-20	63.37	64.13	63.34	64.06	949437
2020-02-21	63.32	64.11	63.19	63.68	1069238
2020-02-24	63.32	64.06	63.03	63.42	868584
2020-02-25	63.38	63.51	61.71	61.86	1801297
2020-02-26	61.91	63.74	61.40	61.45	2050053
2020-02-27	61.25	61.29	58.37	58.46	1796834
2020-02-28	57.74	57.76	55.45	57.44	2945335
2020-03-02	57.67	60.40	57.51	60.29	1555895
2020-03-03	60.17	61.42	58.67	58.92	1558233
2020-03-04	60.07	62.34	59.16	62.06	1555417
2020-03-05	60.71	61.74	59.86	61.71	1221609
2020-03-06	60.04	60.65	58.58	60.44	2133063
2020-03-09	57.18	57.90	55.80	56.20	1514076
2020-03-10	57.29	58.13	54.85	57.98	1435458
2020-03-11	56.52	56.81	54.47	55.35	2340283
2020-03-12	52.21	54.54	50.91	51.64	2390493
2020-03-13	53.77	55.48	51.45	55.25	2677870
2020-03-16	50.80	51.91	44.88	44.94	2230456
2020-03-17	46.16	48.32	42.34	47.68	2169609
2020-03-18	45.12	45.29	36.76	37.79	1820281
2020-03-19	37.76	40.53	35.21	37.53	1660458
2020-03-20	37.72	39.91	34.47	35.30	2502655
2020-03-23	35.32	35.78	32.84	34.88	2953880
2020-03-24	36.94	39.61	35.77	39.45	2582945
2020-03-25	41.52	43.81	38.96	41.24	1841406
2020-03-26	41.75	42.99	38.59	42.34	1909105
2020-03-27	40.64	41.53	39.72	40.49	1880153
2020-03-30	40.43	42.45	38.78	39.95	1944674
2020-03-31	39.57	40.42	37.43	38.43	2193506
2020-04-01	36.39	36.41	34.40	35.54	2015973
2020-04-02	34.94	36.38	32.20	33.20	1938141
2020-04-03	33.21	34.11	31.80	32.27	2190259
2020-04-06	36.09	37.43	34.48	35.15	2814761
2020-04-07	37.72	38.72	36.63	36.77	2760928
2020-04-08	37.49	41.03	36.67	40.89	1763535
2020-04-09	42.31	45.58	42.21	44.12	2800039
2020-04-13	44.07	44.07	42.12	43.13	1299760
2020-04-14	43.26	44.45	42.96	43.95	1636683
2020-04-15	41.56	42.83	40.00	41.31	1262792
2020-04-16	41.13	41.74	37.00	37.07	1604605
2020-04-17	39.01	39.75	38.22	38.66	1467264
2020-04-20	37.34	38.20	36.33	37.19	2301105
2020-04-21	35.77	36.74	35.21	35.59	1381521
2020-04-22	35.55	36.07	34.88	35.44	1614574
2020-04-23	35.80	36.99	35.08	35.62	2042648
2020-04-24	35.75	36.11	34.84	35.43	1568672
2020-04-27	35.21	37.82	35.00	37.44	1237311
2020-04-28	38.97	42.00	38.73	40.53	1596972
2020-04-29	42.06	45.89	41.62	44.41	2762936
2020-04-30	43.47	44.49	42.47	43.91	2539125
2020-05-01	42.48	43.14	40.57	40.92	1379988
2020-05-04	39.48	40.42	39.03	40.23	1057818
2020-05-05	40.90	41.97	40.08	40.32	1465386
2020-05-06	40.01	41.00	37.87	38.13	1057948
2020-05-07	38.65	40.22	38.52	39.12	1271038
2020-05-08	40.96	43.11	39.72	41.96	1482489
2020-05-11	41.47	41.99	39.82	40.58	1128894
2020-05-12	40.64	40.83	38.36	38.51	1638833
2020-05-13	38.05	38.09	35.86	36.07	1186816
2020-05-14	35.35	36.94	33.56	36.51	2250387
2020-05-15	35.46	36.93	34.41	36.81	3842408
2020-05-18	38.48	41.77	38.48	41.32	1609931
2020-05-19	41.22	42.07	40.05	41.65	2108912
2020-05-20	41.65	42.22	40.66	41.37	1305199
2020-05-21	40.71	42.62	40.71	42.09	1652594
2020-05-22	42.60	42.60	40.57	41.26	981287
2020-05-26	43.26	45.26	43.02	45.12	1541007
2020-05-27	46.33	46.86	44.68	45.85	1743953
2020-05-28	46.71	46.71	44.15	44.69	1657956
2020-05-29	43.56	44.31	42.69	42.79	1725515
2020-06-01	42.97	45.73	42.75	45.40	991375
2020-06-02	45.90	46.41	45.33	45.79	1465991
2020-06-03	46.58	50.25	46.58	49.25	1424651
2020-06-04	48.81	50.33	47.79	49.81	1184039
2020-06-05	52.42	54.57	50.61	50.80	2260051
2020-06-08	50.56	54.26	50.56	53.70	1510298
2020-06-09	51.70	52.01	50.56	50.78	1254468
2020-06-10	50.01	50.10	47.01	48.16	1760309
2020-06-11	45.47	46.50	44.22	44.72	1864815
2020-06-12	47.78	48.05	45.75	47.89	1569109
2020-06-15	45.66	48.47	45.43	47.94	1221754
2020-06-16	49.86	50.77	48.11	49.07	1529972
2020-06-17	49.15	49.21	46.77	46.86	1034854
2020-06-18	45.45	47.10	45.27	46.45	960551
2020-06-19	46.52	47.90	44.14	44.64	3439106
2020-06-22	44.42	45.47	43.72	45.41	1489633
2020-06-23	46.46	46.87	45.20	46.13	1228040
2020-06-24	45.31	45.31	42.49	44.36	1193487
2020-06-25	43.96	45.29	43.60	45.08	937108
2020-06-26	44.84	45.47	43.82	44.49	1191047
2020-06-29	45.46	45.86	44.00	45.82	867671
2020-06-30	45.96	46.98	45.27	45.89	978107
2020-07-01	46.39	47.27	45.91	46.17	824922
2020-07-02	47.45	47.81	45.39	45.73	685754
2020-07-06	46.95	47.83	45.48	45.98	1058166
2020-07-07	45.33	45.33	43.80	44.09	734327
2020-07-08	43.91	44.14	42.77	43.40	1198648
2020-07-09	43.17	43.28	41.18	42.12	889536
2020-07-10	42.10	43.71	42.05	42.94	940123
2020-07-13	43.38	43.75	42.19	42.59	908478
2020-07-14	43.17	43.19	41.72	42.07	1067589
2020-07-15	43.11	43.77	42.38	42.97	1356115
2020-07-16	42.53	42.94	41.91	42.10	790838
2020-07-17	42.44	42.44	41.64	41.70	693741
2020-07-20	41.65	41.89	40.67	41.17	1266879
2020-07-21	40.89	41.69	40.36	40.58	1453994
2020-07-22	40.46	41.55	40.05	41.37	1171089
2020-07-23	41.05	41.46	39.85	40.43	930370
2020-07-24	40.48	40.79	39.86	39.96	1157106
2020-07-27	39.16	40.03	38.48	39.91	1246434
2020-07-28	39.65	42.31	39.49	41.75	1384595
2020-07-29	42.24	42.47	41.08	42.11	1123000
2020-07-30	41.14	42.06	40.33	41.81	896356
2020-07-31	41.68	41.68	40.10	41.03	3933234
2020-08-03	40.57	40.91	39.74	40.59	1182621
2020-08-04	40.77	41.27	39.43	41.06	1457290
2020-08-05	41.65	41.98	40.81	40.98	757809
2020-08-06	40.36	41.75	40.22	40.96	781897
2020-08-07	40.43	41.70	40.18	41.65	678580
2020-08-10	41.55	43.74	41.51	42.87	1249309
2020-08-11	43.66	44.82	43.31	43.50	1281359
2020-08-12	43.96	44.24	42.78	43.67	975604
2020-08-13	42.92	43.34	42.21	42.49	1049225
2020-08-14	42.40	43.48	42.03	42.88	921944
2020-08-17	42.42	43.02	42.14	42.72	488301
2020-08-18	42.90	42.90	41.28	41.82	583011
2020-08-19	41.25	41.70	40.15	40.20	753272
2020-08-20	40.20	41.48	40.00	41.15	1158658
2020-08-21	41.26	41.31	40.14	40.46	616358
2020-08-24	40.47	41.31	39.90	41.05	826520
2020-08-25	41.40	41.59	40.22	40.95	685650
2020-08-26	41.18	41.19	39.88	40.10	782444
2020-08-27	40.63	41.31	40.54	40.65	749906
2020-08-28	40.66	40.66	39.57	40.44	1092367
2020-08-31	40.60	40.60	39.35	39.71	1382597
2020-09-01	39.33	39.62	38.88	39.40	1008315
2020-09-02	39.48	41.13	39.09	41.03	2427227
2020-09-03	41.12	42.23	40.71	41.23	1181076
2020-09-04	41.43	42.36	41.25	41.53	903399
2020-09-08	41.32	41.47	40.57	40.97	1712593
2020-09-09	41.18	41.62	40.29	40.87	1550723
2020-09-10	40.97	41.00	39.27	39.34	1750589
2020-09-11	39.23	39.44	37.88	38.60	1300106
2020-09-14	38.85	40.24	38.83	40.04	1772466
2020-09-15	40.52	41.53	40.22	41.21	1529207
2020-09-16	41.34	41.90	40.89	41.61	1603125
2020-09-17	41.03	41.49	40.60	41.29	1400405
2020-09-18	41.07	41.48	39.96	40.07	4732984
2020-09-21	39.42	39.42	36.83	37.21	2275204
2020-09-22	37.29	38.16	37.19	37.26	1804856
2020-09-23	37.22	37.73	36.15	36.53	1056136
2020-09-24	36.55	37.46	35.99	36.78	974296
2020-09-25	36.59	37.57	36.42	37.42	844792
2020-09-28	38.59	39.07	38.19	38.56	940900
2020-09-29	38.25	38.64	37.00	37.77	785755
2020-09-30	38.14	38.78	37.58	38.02	1268900
2020-10-01	38.05	39.41	38.05	39.40	1139513
2020-10-02	38.57	40.38	38.22	40.20	1215806
2020-10-05	40.62	40.80	39.46	40.11	882852
2020-10-06	40.48	40.85	39.75	39.95	898581
2020-10-07	40.24	40.34	39.17	39.43	679764
2020-10-08	39.73	40.47	39.58	40.44	1953096
2020-10-09	40.93	40.93	39.45	39.58	665742
2020-10-12	39.52	40.01	39.03	39.75	554999
2020-10-13	39.26	39.52	37.94	38.24	890343
2020-10-14	38.40	38.72	37.44	37.66	722396
2020-10-15	37.36	38.69	37.28	38.54	675898
2020-10-16	38.61	38.61	37.20	37.54	648676
2020-10-19	37.80	37.80	36.92	37.00	830465
2020-10-20	37.41	37.84	37.25	37.50	587211
2020-10-21	37.31	37.42	36.77	37.14	520759
2020-10-22	37.16	38.28	37.06	38.18	684921
2020-10-23	38.47	38.92	37.82	38.29	731626
2020-10-26	37.86	38.29	37.12	37.55	753920
2020-10-27	37.34	37.79	36.22	36.22	715613
2020-10-28	35.58	35.94	35.04	35.36	834438
2020-10-29	35.04	36.02	34.57	35.46	1113021
2020-10-30	35.49	35.88	34.62	35.59	826477
2020-11-02	35.88	36.26	35.11	36.20	887084
2020-11-03	36.88	37.72	36.37	37.43	1389337
2020-11-04	37.72	37.72	35.85	35.90	1099668
2020-11-05	36.20	36.76	35.75	36.18	898850
2020-11-06	36.58	36.71	33.29	34.05	2641846
2020-11-09	38.00	47.22	37.63	45.96	5281189
2020-11-10	45.95	48.12	45.75	46.75	2789186
2020-11-11	46.34	46.64	44.07	46.07	2857034
2020-11-12	46.91	46.91	42.95	43.90	1851010
2020-11-13	44.47	45.99	43.92	45.73	922515
2020-11-16	47.83	49.52	46.62	49.01	1537826
2020-11-17	48.15	48.89	47.18	48.27	779114
2020-11-18	48.06	49.83	47.04	47.12	1453936
2020-11-19	46.28	47.96	45.31	47.76	1030337
2020-11-20	47.72	47.83	46.83	47.26	816386
2020-11-23	47.78	49.58	47.25	48.46	1370645
2020-11-24	49.33	50.65	48.70	48.79	1680407
2020-11-25	48.30	48.30	47.00	47.59	1154599
2020-11-27	47.37	47.86	46.68	46.89	369954
2020-11-30	46.54	46.72	45.30	45.58	1689381
2020-12-01	46.34	47.61	46.02	46.55	1463263
2020-12-02	45.77	47.84	45.58	47.53	1233154
2020-12-03	47.99	49.05	47.61	48.36	1126687
2020-12-04	48.77	49.38	48.71	49.08	932297
2020-12-07	48.42	49.26	47.83	48.08	638037
2020-12-08	47.38	48.63	47.38	47.73	844284
2020-12-09	48.26	48.26	47.28	47.70	840803
2020-12-10	47.43	47.98	47.19	47.61	950384
2020-12-11	47.13	47.58	46.62	47.08	806552
2020-12-14	47.74	48.22	46.59	46.88	856633
2020-12-15	46.25	47.95	46.10	47.88	1234450
2020-12-16	47.85	47.93	46.57	47.34	1204949
2020-12-17	47.31	47.61	46.75	47.49	1261549
2020-12-18	47.49	47.52	45.58	45.93	2603833
2020-12-21	45.41	45.54	44.43	45.24	920139
2020-12-22	45.59	45.76	44.69	45.24	1167188
2020-12-23	45.76	46.14	45.01	45.16	654387
2020-12-24	45.58	45.68	44.82	45.41	261285
2020-12-28	45.60	46.35	45.39	45.77	678839
2020-12-29	46.08	46.72	44.92	45.31	744874
2020-12-30	45.62	46.46	45.36	45.59	712835
2020-12-31	45.73	45.73	44.82	45.59	868789
2021-01-04	45.77	46.38	43.90	44.27	1749412
2021-01-05	44.92	45.32	44.13	44.30	1256421
2021-01-06	44.97	46.18	44.94	45.60	1213784
2021-01-07	45.22	45.72	44.77	45.01	1172554
2021-01-08	45.09	45.51	44.75	45.49	1067067
2021-01-11	44.77	45.08	43.49	44.02	1206413
2021-01-12	43.95	44.79	43.90	44.75	747676
2021-01-13	44.64	46.52	44.64	46.37	1309993
2021-01-14	47.12	47.53	46.30	47.06	1060420
2021-01-15	46.66	47.22	46.09	47.07	1591996
2021-01-19	47.25	47.25	45.80	46.94	783603
2021-01-20	47.10	48.67	46.24	48.17	944804
2021-01-21	47.48	47.86	46.36	46.85	1016819
2021-01-22	46.49	47.05	46.08	46.93	1331116
2021-01-25	46.96	48.65	46.50	47.70	1723967
2021-01-26	48.11	48.62	47.17	47.93	1005308
2021-01-27	47.39	48.61	46.88	47.13	1379060
2021-01-28	47.43	48.98	46.96	47.68	1387851
2021-01-29	47.13	48.31	46.35	47.18	4012305
2021-02-01	47.86	47.86	45.57	46.94	1265853
2021-02-02	47.28	47.32	46.39	46.87	1005976
2021-02-03	46.81	47.85	46.09	47.60	1221819
2021-02-04	47.67	49.50	47.23	49.17	1320237
2021-02-05	49.76	49.93	48.98	49.11	1231723
2021-02-08	49.01	49.38	48.47	48.96	1106787
2021-02-09	49.34	49.88	49.00	49.54	656161
2021-02-10	49.68	50.98	49.60	50.16	852571
2021-02-11	50.59	51.34	49.92	51.25	1135272
2021-02-12	50.79	52.73	50.53	52.62	1187497
2021-02-16	52.63	53.35	51.96	52.23	1165111
2021-02-17	51.99	53.25	51.94	53.21	865642
2021-02-18	52.93	53.59	52.57	53.49	1079033
2021-02-19	53.50	53.83	52.60	52.80	1145141
2021-02-22	53.06	54.70	52.70	53.81	1314652
2021-02-23	54.49	55.38	53.90	55.22	803131
2021-02-24	55.11	56.38	54.52	56.30	1000252
2021-02-25	55.00	56.66	54.00	55.25	1378987
2021-02-26	54.85	55.20	53.80	54.78	1696742
2021-03-01	55.56	56.53	55.29	55.29	1305377
2021-03-02	55.17	55.17	53.83	54.16	1671150
2021-03-03	53.97	57.15	53.78	56.66	1855574
2021-03-04	56.18	57.16	55.28	56.28	1620218
2021-03-05	56.84	57.99	55.35	57.68	1303675
2021-03-08	58.24	59.73	57.38	59.18	846883
2021-03-09	58.73	58.86	57.55	58.55	2006806
2021-03-10	58.18	60.15	58.01	59.65	1955712
2021-03-11	59.02	60.14	58.84	58.98	1749113
2021-03-12	58.87	59.50	58.09	59.15	1014468
2021-03-15	59.26	59.54	57.69	58.97	1051290
2021-03-16	59.25	59.25	57.75	58.45	1398865
2021-03-17	58.30	58.85	57.86	58.15	1269101
2021-03-18	58.19	58.73	57.28	57.43	1328405
2021-03-19	57.43	57.50	55.90	56.06	2288255
2021-03-22	56.00	56.12	55.14	55.97	813840
2021-03-23	55.94	56.02	54.63	54.85	757036
2021-03-24	55.10	56.67	55.10	55.40	1023144
2021-03-25	54.98	57.11	54.50	57.05	1405857
2021-03-26	57.82	58.01	56.83	57.97	1033608
2021-03-29	57.11	57.56	56.11	56.75	1055845
2021-03-30	56.72	57.37	56.00	57.07	1049081
2021-03-31	56.58	57.20	56.19	56.71	1646040
2021-04-01	56.93	57.66	56.51	57.62	959139
2021-04-05	57.94	58.02	56.46	57.28	1620428
2021-04-06	57.34	57.62	56.81	57.28	1533158
2021-04-07	57.49	58.31	56.96	58.27	988755
2021-04-08	57.96	58.30	57.57	58.02	881952
2021-04-09	58.66	58.66	57.93	58.36	1318969
2021-04-12	58.43	58.66	57.44	58.35	951702
2021-04-13	57.86	59.26	57.86	59.22	1304144
2021-04-14	59.07	59.67	58.00	58.18	1145681
2021-04-15	58.50	59.32	58.50	59.13	1257039
2021-04-16	59.63	59.64	58.81	59.46	690315
2021-04-19	59.50	59.86	58.73	59.76	886309
2021-04-20	59.32	60.50	59.32	60.13	895858
2021-04-21	60.09	61.78	59.80	61.73	1049224
2021-04-22	61.69	62.96	61.36	61.72	1798852
2021-04-23	61.95	62.29	61.27	62.12	812348
2021-04-26	62.41	63.06	62.07	62.37	665681
2021-04-27	62.40	63.30	62.10	62.97	663452
2021-04-28	63.35	63.48	62.52	62.67	704589
2021-04-29	63.30	64.19	63.09	63.63	568087
2021-04-30	63.64	63.91	63.10	63.66	1062292
2021-05-03	64.13	64.63	63.56	63.92	959282
2021-05-04	64.02	64.75	63.16	63.43	993208
2021-05-05	63.23	63.33	62.30	62.54	1259558
2021-05-06	63.05	64.04	62.78	63.82	1393391
2021-05-07	63.82	66.36	63.80	65.36	1317623
2021-05-10	66.12	67.14	65.38	65.43	973874
2021-05-11	64.86	65.25	63.95	64.52	1022572
2021-05-12	64.37	64.63	62.45	62.62	1455134
2021-05-13	62.52	63.47	62.21	63.04	1191033
2021-05-14	63.36	64.01	63.18	63.77	731745
2021-05-17	63.95	63.95	63.28	63.60	998194
2021-05-18	63.52	64.35	63.13	63.63	804090
2021-05-19	63.19	63.30	61.66	62.79	1117067
2021-05-20	63.17	63.40	62.09	62.75	1587896
2021-05-21	62.62	63.60	62.20	63.36	1064455
2021-05-24	64.06	64.06	63.31	63.72	948806
2021-05-25	63.75	64.32	63.26	63.31	867853
2021-05-26	62.98	64.28	62.86	63.98	793175
2021-05-27	64.39	64.71	63.89	64.12	3253765
2021-05-28	64.71	64.94	64.12	64.60	874590
2021-06-01	64.76	66.54	64.60	66.35	859598
2021-06-02	66.67	67.54	66.04	67.44	914195
2021-06-03	67.47	67.59	66.48	66.81	874137
2021-06-04	66.81	66.84	65.66	65.79	963302
2021-06-07	65.90	67.22	65.83	66.80	841512
2021-06-08	66.82	67.97	66.82	67.60	1071646
2021-06-09	67.64	67.99	67.31	67.54	902944
2021-06-10	67.72	68.40	67.32	68.06	861965
2021-06-11	68.34	68.34	67.27	68.20	938084
2021-06-14	67.38	68.09	66.39	66.84	869162
2021-06-15	66.61	66.95	65.98	66.32	776452
2021-06-16	66.22	66.74	65.50	65.58	1413402
2021-06-17	65.73	65.91	64.10	64.82	802267
2021-06-18	64.12	65.31	63.09	63.33	2582567
2021-06-21	63.87	65.67	63.73	65.45	1093352
2021-06-22	65.34	65.42	64.58	64.60	713790
2021-06-23	64.64	65.33	64.44	64.82	762557
2021-06-24	64.77	65.04	64.25	64.56	717976
2021-06-25	64.52	65.21	64.33	65.06	846515
2021-06-28	65.10	65.27	63.67	64.23	604242
2021-06-29	64.37	65.24	64.20	64.41	698837
2021-06-30	64.59	64.80	63.86	64.07	955593
2021-07-01	63.02	65.39	63.02	64.82	718447
2021-07-02	64.86	65.29	64.18	64.51	559292
2021-07-06	63.99	64.45	62.95	63.87	982739
2021-07-07	63.80	63.80	62.69	63.26	754977
2021-07-08	62.61	63.69	62.34	63.32	1027514
2021-07-09	64.05	65.11	63.69	65.01	619779
2021-07-12	64.65	66.29	64.49	66.19	746434
2021-07-13	66.69	66.77	64.51	64.78	873979
2021-07-14	64.80	65.64	64.41	65.34	745204
2021-07-15	65.01	65.52	62.96	64.95	916174
2021-07-16	65.06	65.85	64.31	64.70	1090924
2021-07-19	63.73	63.73	61.48	61.90	690614
2021-07-20	62.36	64.92	62.01	64.51	745454
2021-07-21	64.98	66.45	64.77	65.93	1027874
2021-07-22	65.63	65.63	64.15	64.42	391407
2021-07-23	65.07	65.28	64.12	65.05	400876
2021-07-26	65.10	65.80	64.23	64.87	502235
2021-07-27	64.68	65.83	64.39	65.32	858468
2021-07-28	65.46	65.69	64.15	64.61	401934
2021-07-29	64.81	66.30	64.76	65.30	551893
2021-07-30	65.09	66.38	65.09	65.41	1125664
2021-08-02	65.99	67.13	64.51	64.57	711306
2021-08-03	64.71	64.91	63.62	64.31	807809
2021-08-04	63.93	64.41	62.98	63.03	701560
2021-08-05	63.48	65.36	63.23	65.32	1171130
2021-08-06	67.51	68.32	66.24	66.40	985042
2021-08-09	65.66	66.35	65.16	65.39	606216
2021-08-10	65.76	66.78	65.09	66.27	636872
2021-08-11	66.64	66.90	65.81	66.76	495543
2021-08-12	66.81	66.98	65.67	66.39	415745
2021-08-13	66.67	66.94	65.83	66.22	619510
2021-08-16	65.95	66.56	65.20	65.56	470515
2021-08-17	65.22	65.22	63.54	64.57	435591
2021-08-18	64.49	65.05	63.83	64.48	806791
2021-08-19	64.14	64.84	63.51	64.40	557227
2021-08-20	64.00	65.12	63.20	64.87	586753
2021-08-23	65.42	65.51	64.75	65.05	476054
2021-08-24	65.29	65.59	64.76	65.49	635342
2021-08-25	65.67	67.32	65.16	67.10	886691
2021-08-26	66.96	67.21	66.30	66.77	1024435
2021-08-27	67.16	68.26	67.00	68.03	788975
2021-08-30	68.29	68.33	67.36	68.20	1051423
2021-08-31	68.29	69.08	68.11	68.62	1493910
2021-09-01	68.86	69.24	68.37	69.00	992398
2021-09-02	69.35	69.46	68.39	69.21	778539
2021-09-03	69.21	69.47	68.50	69.34	868057
2021-09-07	69.52	69.52	68.15	69.04	916491
2021-09-08	68.87	69.50	68.02	69.04	683871
2021-09-09	68.91	69.01	68.17	68.40	1010469
2021-09-10	68.65	68.65	66.20	66.24	1382731
2021-09-13	66.61	68.71	66.58	68.06	602034
2021-09-14	67.90	68.14	66.94	67.51	704914
2021-09-15	67.78	68.86	67.47	68.75	1102238
2021-09-16	68.67	69.60	68.13	69.26	804778
2021-09-17	69.01	69.50	67.88	68.31	2377973
2021-09-20	67.29	68.00	66.30	67.58	991437
2021-09-21	68.02	68.50	67.12	67.18	729456
2021-09-22	67.81	68.47	67.27	68.09	730010
2021-09-23	68.33	68.96	67.88	68.28	574871
2021-09-24	67.96	68.65	67.90	68.30	585779
2021-09-27	68.55	69.61	68.17	68.43	721263
2021-09-28	68.32	68.70	67.62	68.16	898468
2021-09-29	68.45	68.94	68.17	68.65	712311
2021-09-30	68.96	68.96	66.85	67.33	2007766
2021-10-01	67.70	69.67	67.57	69.28	1108626
2021-10-04	69.22	70.06	68.23	69.44	1159754
2021-10-05	69.56	69.75	68.43	68.66	936099
2021-10-06	68.18	69.26	67.31	69.22	1097631
2021-10-07	69.91	70.56	69.53	69.94	837139
2021-10-08	69.78	70.32	69.32	69.43	535882
2021-10-11	69.68	69.84	68.78	69.73	578990
2021-10-12	69.13	70.10	69.13	69.71	1017127
2021-10-13	69.51	70.01	69.17	69.93	739937
2021-10-14	70.47	70.59	69.92	70.14	749989
2021-10-15	70.58	71.33	70.44	70.66	766636
2021-10-18	70.10	71.27	70.10	71.06	399989
2021-10-19	71.26	71.26	69.37	69.51	578799
2021-10-20	69.40	71.22	69.12	71.15	722844
2021-10-21	70.95	71.15	69.85	70.01	519663
2021-10-22	70.19	70.55	69.71	70.02	389168
2021-10-25	70.02	70.69	69.72	70.40	483172
2021-10-26	70.67	71.61	70.35	71.45	984781
2021-10-27	71.07	71.29	70.06	71.04	1024797
2021-10-28	70.75	70.95	69.57	70.88	757132
2021-10-29	70.71	71.06	69.93	70.41	1658136
2021-11-01	70.41	71.57	69.59	71.32	623735
2021-11-02	72.06	72.64	71.64	72.28	716597
2021-11-03	72.29	74.76	72.29	74.38	891379
2021-11-04	74.71	75.14	73.60	74.01	679555
2021-11-05	75.24	78.07	75.00	75.95	784509
2021-11-08	75.86	76.18	73.06	73.46	690432
2021-11-09	73.41	73.94	73.08	73.70	565009
2021-11-10	73.64	74.62	73.61	74.36	789497
2021-11-11	74.36	75.23	73.69	75.16	460253
2021-11-12	75.16	75.37	74.33	74.65	768213
2021-11-15	74.76	75.06	74.22	75.03	942264
2021-11-16	75.03	75.39	73.87	74.39	905488
2021-11-17	74.03	74.79	72.86	74.69	830484
2021-11-18	74.92	75.31	74.29	74.76	973148
2021-11-19	73.92	74.17	72.99	73.80	1091506
2021-11-22	74.45	74.45	73.53	73.77	866375
2021-11-23	73.75	74.37	73.43	73.86	1199187
2021-11-24	73.84	74.69	72.98	74.35	736377
2021-11-26	72.85	72.85	69.94	71.26	718244
2021-11-29	71.43	71.68	70.14	70.76	943116
2021-11-30	70.60	70.60	68.76	69.34	2371135
2021-12-01	71.15	72.16	68.63	68.68	1422684
2021-12-02	69.04	72.33	68.81	71.89	935748
2021-12-03	72.11	72.11	70.95	71.77	731910
2021-12-06	72.67	74.23	72.66	73.12	718637
2021-12-07	73.57	74.60	73.35	74.13	783826
2021-12-08	74.18	74.88	73.88	74.32	686159
2021-12-09	73.73	73.73	72.69	73.12	600669
2021-12-10	73.66	74.22	72.51	73.27	964271
2021-12-13	73.06	73.53	71.77	72.88	823046
2021-12-14	72.73	73.16	71.62	71.86	921207
2021-12-15	71.72	71.87	70.13	71.82	1023270
2021-12-16	71.39	72.98	71.23	71.65	843374
2021-12-17	71.58	72.52	71.01	71.55	1856750
2021-12-20	69.15	70.63	68.83	70.07	1031952
2021-12-21	70.76	72.99	70.50	72.93	788290
2021-12-22	72.85	73.57	72.85	72.94	558229
2021-12-23	73.53	73.90	72.44	72.86	461902
2021-12-27	72.78	73.58	72.41	73.55	628827
2021-12-28	73.51	74.19	73.27	73.86	797944
2021-12-29	74.04	74.45	73.30	74.29	497972
2021-12-30	74.33	75.45	73.90	74.79	665968
2021-12-31	74.79	75.89	74.79	75.35	584810
2022-01-03	76.21	77.20	75.28	76.12	986475
2022-01-04	76.28	78.78	76.28	77.86	951147
2022-01-05	78.02	78.45	76.07	76.23	816526
2022-01-06	76.68	77.26	75.85	76.44	667710
2022-01-07	76.26	76.56	75.60	75.74	1114099
2022-01-10	75.51	76.39	74.85	76.28	905069
2022-01-11	76.32	76.45	74.34	76.39	661778
2022-01-12	76.29	76.72	75.55	76.44	727844
2022-01-13	76.74	78.33	76.67	77.04	924007
2022-01-14	76.66	76.83	75.09	75.80	640987
2022-01-18	75.48	75.87	74.37	74.80	664236
2022-01-19	74.95	75.49	72.76	72.92	650702
2022-01-20	72.92	73.44	70.38	70.56	937341
2022-01-21	70.46	71.00	69.77	69.99	1042059
2022-01-24	69.10	71.30	67.62	70.89	1369184
2022-01-25	70.29	71.34	68.92	70.73	967340
2022-01-26	71.30	72.54	69.76	70.43	562446
2022-01-27	71.04	71.91	69.27	69.77	698867
2022-01-28	69.55	71.24	68.15	71.19	914404
2022-01-31	70.52	71.82	69.83	71.75	2979256
2022-02-01	71.22	71.99	70.66	71.68	619194
2022-02-02	71.75	72.38	71.59	71.83	844004
2022-02-03	71.72	72.26	71.10	71.13	822003
2022-02-04	70.80	71.10	69.36	70.25	677831
2022-02-07	70.33	70.55	69.68	69.91	631242
2022-02-08	70.13	71.37	69.85	70.47	1024557
2022-02-09	71.12	72.30	71.07	72.26	1097164
2022-02-10	71.31	72.36	69.86	70.50	972202
2022-02-11	70.48	70.97	66.20	66.83	1952574
2022-02-14	66.88	67.18	64.60	65.16	1496553
2022-02-15	65.65	67.25	65.38	66.16	1343720
2022-02-16	66.34	67.40	66.11	67.27	1063160
2022-02-17	67.08	67.65	66.38	66.72	1194426
2022-02-18	66.69	67.58	66.09	66.50	855188
2022-02-22	66.02	67.44	65.78	66.64	1590799
2022-02-23	67.21	68.09	65.12	65.23	1359871
2022-02-24	63.80	66.04	63.11	65.90	1460799
2022-02-25	66.50	67.37	65.94	67.25	1200248
2022-02-28	65.84	67.11	65.31	65.89	1316740
2022-03-01	65.77	66.12	64.11	64.85	1219764
2022-03-02	65.37	67.10	65.01	66.66	1316131
2022-03-03	67.25	67.95	66.76	67.63	1220607
2022-03-04	66.75	67.81	66.37	67.78	1375035
2022-03-07	67.28	67.64	65.93	65.95	897354
2022-03-08	66.01	68.27	65.36	67.74	1159853
2022-03-09	69.02	69.98	68.34	68.38	1400599
2022-03-10	67.43	68.09	66.87	67.83	737142
2022-03-11	68.21	68.49	66.62	66.84	858406
2022-03-14	67.10	67.32	64.96	65.21	1248339
2022-03-15	65.88	66.73	65.53	66.36	1099555
2022-03-16	66.82	67.49	65.38	66.63	992355
2022-03-17	66.42	67.93	66.25	67.43	1023664
2022-03-18	67.32	67.85	66.78	67.51	1468960
2022-03-21	67.80	68.11	67.09	67.46	841932
2022-03-22	67.86	69.05	66.60	68.68	1172668
2022-03-23	68.56	68.77	67.68	67.85	593459
2022-03-24	67.73	68.17	67.04	67.60	773675
2022-03-25	67.98	69.26	67.81	69.23	489252
2022-03-28	69.16	69.27	68.42	69.18	624701
2022-03-29	69.94	72.49	69.51	72.44	991264
2022-03-30	72.21	72.58	71.73	72.39	957328
2022-03-31	72.62	73.18	71.18	71.34	1182519
2022-04-01	71.77	71.93	70.91	71.84	605938
2022-04-04	71.55	71.70	70.28	70.97	718238
2022-04-05	70.70	71.78	70.22	70.55	815603
2022-04-06	70.09	71.13	69.88	70.64	977614
2022-04-07	70.32	70.63	68.26	69.19	801626
2022-04-08	69.18	70.63	68.89	70.54	860398
2022-04-11	70.62	70.95	69.90	70.03	535224
2022-04-12	70.22	70.81	69.37	69.48	917989
2022-04-13	69.53	70.60	69.29	70.53	583356
2022-04-14	70.43	71.31	70.25	70.58	567832
2022-04-18	70.50	71.10	70.19	70.56	380681
2022-04-19	70.66	71.91	70.66	71.63	817923
2022-04-20	71.76	73.21	70.51	72.72	784745
2022-04-21	73.18	73.41	72.40	72.51	738006
2022-04-22	71.95	72.00	70.37	70.44	625458
2022-04-25	70.16	70.28	68.57	70.20	971924
2022-04-26	70.57	71.09	69.90	70.11	868630
2022-04-27	70.15	71.05	69.78	70.03	623728
2022-04-28	70.24	72.15	69.75	71.93	700014
2022-04-29	71.68	71.99	68.69	68.83	1193683
2022-05-02	69.08	69.35	65.59	67.12	881675
2022-05-03	67.26	68.91	66.69	68.60	1134617
2022-05-04	71.79	73.06	69.29	72.96	1533077
2022-05-05	72.74	72.81	68.97	69.57	1155933
2022-05-06	69.23	69.27	67.60	68.58	959217
2022-05-09	67.92	68.11	66.55	66.94	1274111
2022-05-10	67.43	68.42	65.10	66.03	1230731
2022-05-11	66.32	67.31	64.44	64.62	1265088
2022-05-12	64.64	65.62	63.82	65.55	1774498
2022-05-13	66.14	67.93	65.60	67.89	1381003
2022-05-16	67.98	68.49	67.43	68.01	1015886
2022-05-17	69.04	69.65	68.08	69.52	1265447
2022-05-18	69.25	69.35	65.99	66.34	1025046
2022-05-19	65.87	66.93	64.16	64.21	1444281
2022-05-20	64.78	64.90	61.71	63.26	1256215
2022-05-23	63.92	64.19	62.56	63.61	878976
2022-05-24	63.38	65.49	62.13	65.40	1206419
2022-05-25	65.12	66.41	64.86	66.16	714917
2022-05-26	66.76	67.79	66.73	67.21	842064
2022-05-27	67.30	69.35	67.01	69.10	645772
2022-05-31	68.40	69.06	68.01	68.21	1495068
2022-06-01	68.25	68.55	66.06	67.35	835322
2022-06-02	67.47	67.83	66.33	67.45	867705
2022-06-03	67.09	67.34	66.44	66.68	932460
2022-06-06	66.89	66.94	64.77	64.95	859382
2022-06-07	64.55	66.42	64.22	66.35	892523
2022-06-08	65.90	65.90	64.74	64.90	557819
2022-06-09	64.75	64.87	62.35	62.52	746587
2022-06-10	61.61	62.01	60.89	60.98	1084710
2022-06-13	59.48	59.52	56.99	57.25	852706
2022-06-14	56.63	57.13	55.78	56.60	1199677
2022-06-15	57.06	59.35	56.99	58.26	1451445
2022-06-16	56.95	58.04	56.19	57.09	1817920
2022-06-17	57.51	59.01	57.41	57.62	2036888
2022-06-21	58.26	59.12	58.13	58.37	932783
2022-06-22	57.39	59.36	57.10	58.65	869893
2022-06-23	58.70	59.69	58.62	59.54	686940
2022-06-24	59.89	61.58	59.89	61.48	1071235
2022-06-27	61.07	62.58	60.88	61.96	764048
2022-06-28	62.68	63.32	60.73	61.08	642400
2022-06-29	60.49	60.75	59.50	60.37	707400
2022-06-30	59.34	60.16	58.75	59.31	1216594
2022-07-01	58.97	60.55	58.83	60.40	583145
2022-07-05	59.48	60.51	57.54	60.37	702443
2022-07-06	59.99	61.01	59.41	59.85	653075
2022-07-07	60.38	60.78	60.00	60.28	473332
2022-07-08	59.98	60.20	59.26	59.63	425773
2022-07-11	59.83	59.94	59.01	59.76	426192
2022-07-12	59.59	60.92	59.54	60.50	574088
2022-07-13	59.67	60.27	59.21	59.67	527311
2022-07-14	58.32	59.38	58.32	58.73	566659
2022-07-15	59.52	60.26	59.02	60.20	686731
2022-07-18	60.44	60.91	60.18	60.68	643321
2022-07-19	61.55	62.72	61.43	62.44	534308
2022-07-20	62.10	63.60	62.05	63.15	722964
2022-07-21	62.69	63.18	61.73	62.99	679392
2022-07-22	63.30	63.62	62.74	62.82	527574
2022-07-25	63.04	63.41	62.55	63.21	607062
2022-07-26	63.13	63.46	62.00	62.07	750270
2022-07-27	62.32	63.10	62.15	62.86	846962
2022-07-28	63.35	64.14	62.81	63.75	945489
2022-07-29	64.00	64.86	63.71	64.43	1747150
2022-08-01	63.78	64.50	63.44	63.77	1038702
2022-08-02	63.60	63.76	62.37	62.45	981028
2022-08-03	62.65	64.25	62.65	62.81	1052536
2022-08-04	62.85	63.73	62.61	62.81	917187
2022-08-05	62.15	63.04	61.78	62.84	863481
2022-08-08	63.36	64.46	63.31	64.04	820545
2022-08-09	64.23	64.23	63.07	63.74	1069107
2022-08-10	64.72	65.22	64.38	65.12	858644
2022-08-11	65.42	66.00	65.00	65.30	724220
2022-08-12	65.76	66.51	65.63	66.30	761913
2022-08-15	66.20	66.67	65.95	66.31	775496
2022-08-16	66.31	67.29	66.00	66.58	707759
2022-08-17	66.12	66.49	65.01	65.91	614416
2022-08-18	66.02	66.40	65.78	65.98	744084
2022-08-19	65.54	65.67	64.66	64.81	823035
2022-08-22	64.47	64.80	63.29	63.57	732105
2022-08-23	63.61	63.72	62.53	63.00	733198
2022-08-24	62.91	63.56	62.88	63.20	783556
2022-08-25	63.35	63.98	63.24	63.82	607380
2022-08-26	63.91	63.91	62.71	62.85	1019517
2022-08-29	62.67	62.87	61.86	62.17	749581
2022-08-30	62.19	62.63	61.67	61.77	447043
2022-08-31	62.09	62.26	60.82	60.84	1053340
2022-09-01	60.62	60.96	59.82	60.90	778364
2022-09-02	61.41	61.82	60.27	60.48	846570
2022-09-06	60.79	61.57	60.19	61.34	991105
2022-09-07	61.49	62.50	61.14	62.22	985020
2022-09-08	62.04	62.31	61.38	61.75	739981
2022-09-09	62.01	62.62	61.51	62.28	829917
2022-09-12	62.79	63.21	62.56	63.19	815098
2022-09-13	61.77	62.02	59.51	59.75	776411
2022-09-14	58.76	59.23	58.13	58.90	1012961
2022-09-15	58.81	59.66	58.43	58.45	886690
2022-09-16	58.50	59.20	57.84	58.99	2062159
2022-09-19	58.51	59.06	58.40	58.86	634799
2022-09-20	58.05	58.05	56.62	56.87	738371
2022-09-21	57.04	57.53	55.88	55.90	785238
2022-09-22	55.81	55.99	54.25	54.38	769102
2022-09-23	53.83	54.80	53.09	54.72	1552044
2022-09-26	54.39	54.41	52.36	53.29	1325819
2022-09-27	53.29	53.78	52.73	52.78	1016699
2022-09-28	53.42	54.64	52.89	54.36	1057600
2022-09-29	53.73	53.83	51.97	53.17	1241252
2022-09-30	53.58	54.77	53.10	53.85	1552905
2022-10-03	54.84	54.84	53.75	54.30	1170274
2022-10-04	54.90	56.12	54.57	56.07	1317606
2022-10-05	54.98	56.08	54.24	55.70	1015893
2022-10-06	55.45	55.93	54.82	55.12	866740
2022-10-07	54.62	54.82	54.06	54.32	1014525
2022-10-10	54.63	54.93	53.96	54.32	914324
2022-10-11	54.63	55.62	54.03	55.27	1121324
2022-10-12	55.21	55.21	54.43	54.72	1272707
2022-10-13	53.73	55.26	53.17	54.70	1631119
2022-10-14	55.31	55.67	53.28	53.40	889659
2022-10-17	54.43	55.10	54.26	54.90	945335
2022-10-18	55.67	55.97	55.04	55.57	1121151
2022-10-19	54.60	54.98	53.57	54.32	727875
2022-10-20	54.54	55.08	54.03	54.31	603570
2022-10-21	54.20	55.84	53.80	55.67	2520533
2022-10-24	56.32	56.35	55.46	56.25	1044920
2022-10-25	56.38	58.23	56.38	58.14	1118624
2022-10-26	58.28	58.53	57.45	57.64	931691
2022-10-27	58.37	58.86	58.11	58.41	686469
2022-10-28	58.51	60.03	58.04	59.88	764143
2022-10-31	59.78	60.60	59.45	60.51	1212675
2022-11-01	61.02	62.06	60.55	61.92	1201354
2022-11-02	61.80	62.14	60.35	60.51	1433661
2022-11-03	59.45	60.63	58.57	60.29	757131
2022-11-04	61.47	64.17	60.28	63.57	1711017
2022-11-07	64.23	64.51	62.80	63.65	908326
2022-11-08	63.69	63.89	62.70	63.01	736500
2022-11-09	62.63	63.78	62.03	62.21	983133
2022-11-10	64.08	66.65	63.88	66.26	1012139
2022-11-11	66.39	66.63	65.36	65.82	634051
2022-11-14	65.48	65.91	64.65	64.69	749732
2022-11-15	65.35	65.66	64.60	65.48	628965
2022-11-16	65.33	65.38	64.33	64.50	472394
2022-11-17	63.82	65.43	63.53	65.38	533424
2022-11-18	66.02	66.33	65.33	65.59	660356
2022-11-21	64.53	65.57	64.28	64.98	937701
2022-11-22	65.40	66.50	65.13	66.44	801936
2022-11-23	66.15	66.52	65.51	65.76	520999
2022-11-25	66.43	66.52	65.88	66.27	341984
2022-11-28	65.62	66.16	64.22	64.36	569052
2022-11-29	64.66	65.98	64.38	65.82	440429
2022-11-30	65.51	66.59	64.94	66.43	1311441
2022-12-01	67.10	67.29	65.05	65.67	637467
2022-12-02	64.92	66.13	64.72	65.81	461078
2022-12-05	65.57	65.57	64.47	64.82	1984852
2022-12-06	65.08	65.46	64.79	65.39	911473
2022-12-07	65.25	66.43	65.02	65.75	1030516
2022-12-08	66.13	66.63	65.86	65.96	1281011
2022-12-09	65.71	66.03	65.31	65.73	1047536
2022-12-12	65.82	65.82	64.97	65.57	682480
2022-12-13	66.98	67.53	64.99	65.68	2331017
2022-12-14	65.65	66.45	65.11	65.53	1488898
2022-12-15	63.97	64.65	63.24	63.45	1208246
2022-12-16	63.04	63.20	61.81	62.73	2203590
2022-12-19	62.59	62.81	61.79	62.33	897638
2022-12-20	62.13	62.15	61.28	61.67	1251572
2022-12-21	62.42	63.30	61.78	62.51	848060
2022-12-22	62.50	62.51	60.90	62.27	667475
2022-12-23	62.11	62.70	61.89	62.64	522534
2022-12-27	62.69	62.97	62.40	62.61	401463
2022-12-28	62.92	62.98	61.54	61.65	642513
2022-12-29	61.91	62.82	61.85	62.64	613986
2022-12-30	62.37	62.67	61.87	62.50	614872
2023-01-03	63.11	63.38	62.25	62.83	1148304
2023-01-04	63.22	64.12	63.14	63.69	1258163
2023-01-05	63.46	63.67	62.10	62.29	844166
2023-01-06	63.75	63.94	63.19	63.59	968490
2023-01-09	63.45	63.76	62.46	62.53	721216
2023-01-10	62.01	62.38	60.89	62.03	977277
2023-01-11	62.41	64.49	62.41	64.32	845141
2023-01-12	64.40	66.60	64.40	66.49	1390270
2023-01-13	65.70	66.38	65.21	65.98	924022
2023-01-17	65.97	66.49	65.56	65.97	1133634
2023-01-18	66.17	66.39	64.02	64.12	925857
2023-01-19	63.86	64.70	63.45	63.46	812303
2023-01-20	63.41	64.41	62.81	64.35	621530
2023-01-23	64.36	65.49	64.11	65.44	491015
2023-01-24	65.57	66.13	64.87	65.88	754294
2023-01-25	65.63	65.96	65.21	65.94	697067
2023-01-26	66.17	66.49	65.46	66.05	792261
2023-01-27	66.05	67.30	65.93	67.15	698892
2023-01-30	66.84	66.99	65.68	65.73	739580
2023-01-31	65.70	66.70	65.30	66.63	2946965
2023-02-01	66.23	67.49	65.59	67.10	1037501
2023-02-02	67.25	68.56	67.00	67.53	1246894
2023-02-03	66.86	67.10	66.08	66.81	644779
2023-02-06	66.38	66.41	65.43	66.20	514700
2023-02-07	65.73	66.11	65.02	65.60	1009809
2023-02-08	65.38	65.54	64.68	65.10	750330
2023-02-09	65.14	65.49	63.26	63.55	1199129
2023-02-10	63.23	66.17	63.10	65.67	1380857
2023-02-13	65.67	67.00	65.62	66.82	910873
2023-02-14	66.71	66.90	65.48	65.75	720919
2023-02-15	65.11	65.65	64.72	65.20	725187
2023-02-16	64.30	65.16	64.25	64.60	1051413
2023-02-17	64.57	64.70	63.75	64.33	858501
2023-02-21	63.95	64.29	62.66	62.91	1070182
2023-02-22	63.23	63.49	62.57	62.85	698653
2023-02-23	63.33	63.80	62.72	63.49	629802
2023-02-24	62.84	63.58	62.72	63.15	711029
2023-02-27	63.83	64.35	62.81	63.07	661140
2023-02-28	63.25	63.84	62.88	62.90	993234
2023-03-01	62.54	62.97	61.59	62.76	703939
2023-03-02	62.50	62.90	62.25	62.76	392683
2023-03-03	63.14	63.29	62.71	63.28	405318
2023-03-06	63.54	64.14	63.34	63.65	991881
2023-03-07	63.70	63.70	61.05	61.35	828927
2023-03-08	61.42	62.31	61.24	61.96	640464
2023-03-09	61.90	62.00	60.57	60.61	600624
2023-03-10	60.76	60.76	58.33	58.58	1103952
2023-03-13	58.47	59.84	58.18	58.82	1204279
2023-03-14	59.50	60.60	59.13	60.15	1361147
2023-03-15	58.94	60.09	58.48	59.87	1244452
2023-03-16	59.14	59.41	57.79	58.26	1297951
2023-03-17	57.93	58.01	56.13	56.65	1885210
2023-03-20	56.91	58.13	56.66	57.70	1145623
2023-03-21	58.08	58.96	57.79	58.09	1302742
2023-03-22	57.39	58.14	56.29	56.31	1478026
2023-03-23	57.32	57.89	56.40	56.69	1554131
2023-03-24	56.52	58.42	56.32	58.34	1407441
2023-03-27	58.81	59.15	58.40	58.50	1131955
2023-03-28	57.99	58.67	57.94	58.41	655749
2023-03-29	59.28	59.41	58.59	59.21	687471
2023-03-30	59.83	60.12	59.32	59.51	627573
2023-03-31	59.95	61.27	59.95	61.18	1107989
2023-04-03	61.16	62.09	60.80	61.25	592220
2023-04-04	61.29	61.47	60.33	60.87	1015344
2023-04-05	60.57	60.64	59.85	60.26	530740
2023-04-06	60.50	60.61	59.62	60.30	645826
2023-04-10	60.21	60.50	59.47	60.43	467422
2023-04-11	60.63	61.23	60.27	60.73	651901
2023-04-12	61.16	61.24	59.79	59.99	664709
2023-04-13	59.99	60.20	59.05	60.00	827864
2023-04-14	60.38	60.64	59.15	59.66	707961
2023-04-17	59.66	60.55	59.58	60.50	565364
2023-04-18	60.58	60.85	60.32	60.68	569924
2023-04-19	60.26	60.99	60.16	60.86	369042
2023-04-20	60.61	60.81	60.23	60.55	450754
2023-04-21	60.33	60.96	59.99	60.72	549876
2023-04-24	60.73	60.90	59.73	60.00	497118
2023-04-25	59.55	60.31	59.37	60.21	762496
2023-04-26	60.16	60.51	59.21	59.47	749115
2023-04-27	59.47	60.68	59.47	60.41	535645
2023-04-28	60.50	62.05	60.50	61.43	731414
2023-05-01	61.14	61.60	60.61	60.64	584878
2023-05-02	60.31	60.54	59.15	59.99	833577
2023-05-03	60.26	61.01	59.59	59.66	815018
2023-05-04	59.48	60.44	59.14	60.10	796228
2023-05-05	61.25	61.82	59.89	60.74	902434
2023-05-08	60.76	60.80	59.64	59.68	434229
2023-05-09	59.20	59.32	58.22	58.88	676011
2023-05-10	59.49	59.71	58.56	58.99	579458
2023-05-11	58.59	58.65	58.00	58.49	623699
2023-05-12	58.49	58.60	57.94	58.53	403095
2023-05-15	58.68	59.58	58.32	59.13	630185
2023-05-16	59.13	59.13	56.97	57.02	654922
2023-05-17	57.27	58.87	57.04	58.78	978324
2023-05-18	57.72	58.75	57.19	58.24	2070920
2023-05-19	58.78	58.80	57.40	57.63	1533649
2023-05-22	57.93	58.51	57.50	58.44	873900
2023-05-23	58.43	58.90	57.37	57.56	1245683
2023-05-24	57.38	57.49	56.05	56.35	991335
2023-05-25	56.33	56.33	54.72	55.16	1312174
2023-05-26	55.16	56.12	54.94	55.94	934147
2023-05-30	55.85	56.43	55.65	55.78	1106441
2023-05-31	55.85	56.64	55.66	56.27	1586670
2023-06-01	56.30	56.79	55.66	56.40	1134707
2023-06-02	57.20	58.47	57.12	58.26	970547
2023-06-05	58.17	58.65	57.82	57.99	1061768
2023-06-06	58.01	59.14	57.96	59.06	989509
2023-06-07	59.34	61.23	59.02	60.90	996462
2023-06-08	60.90	61.03	59.88	60.66	929738
2023-06-09	60.60	60.96	60.39	60.61	872476
2023-06-12	60.68	61.03	60.14	60.93	1037313
2023-06-13	60.24	61.09	60.06	60.41	727593
2023-06-14	60.72	61.14	60.30	60.84	885566
2023-06-15	60.83	60.85	60.04	60.84	776184
2023-06-16	61.21	61.61	60.77	61.14	1102836
2023-06-20	61.24	61.24	59.94	60.66	939722
2023-06-21	60.39	60.39	59.43	59.64	856897
2023-06-22	59.70	59.77	58.38	58.89	711497
2023-06-23	58.65	58.78	57.73	58.00	1583233
2023-06-26	58.22	59.51	57.86	59.49	652417
2023-06-27	59.59	60.46	59.35	60.33	885514
2023-06-28	60.35	60.50	59.69	60.35	1043914
2023-06-29	60.09	61.70	59.86	61.68	635883
2023-06-30	62.15	62.29	60.89	61.77	1301262
2023-07-03	61.65	62.67	61.56	62.38	337538
2023-07-05	62.21	62.97	61.51	62.26	846915
2023-07-06	61.39	62.08	60.46	62.00	1193117
2023-07-07	61.90	62.04	61.28	61.31	1036859
2023-07-10	61.37	61.53	60.78	61.36	1119889
2023-07-11	61.67	62.81	61.50	62.79	868709
2023-07-12	63.38	63.81	63.08	63.11	837303
2023-07-13	63.05	63.54	62.70	63.41	1052279
2023-07-14	63.34	63.41	62.70	63.40	665099
2023-07-17	63.11	64.01	62.88	63.84	898432
2023-07-18	63.84	63.84	62.97	63.73	856327
2023-07-19	63.94	64.77	63.88	64.75	663768
2023-07-20	64.79	65.49	64.00	65.43	831821
2023-07-21	65.62	66.45	65.28	65.80	964961
2023-07-24	65.67	66.22	65.49	65.76	809144
2023-07-25	65.86	66.08	65.06	65.33	722797
2023-07-26	65.47	66.04	65.19	65.92	691491
2023-07-27	65.97	66.36	64.43	64.56	782338
2023-07-28	65.24	65.33	64.47	64.88	536788
2023-07-31	64.88	65.83	64.64	65.53	1040761
2023-08-01	65.24	65.84	65.02	65.74	1148118
2023-08-02	65.49	65.80	64.80	65.69	732224
2023-08-03	65.58	66.14	64.82	65.98	1682546
2023-08-04	65.81	66.83	65.01	66.25	1430251
2023-08-07	66.58	66.79	65.83	66.64	1146934
2023-08-08	65.76	65.99	65.02	65.48	1058791
2023-08-09	65.12	66.15	64.73	65.70	1379747
2023-08-10	65.98	66.35	64.70	64.98	933299
2023-08-11	64.76	65.08	64.53	64.87	971430
2023-08-14	64.89	64.91	63.95	64.21	744380
2023-08-15	63.78	63.81	62.86	63.05	881165
2023-08-16	63.14	63.33	62.14	62.15	1350383
2023-08-17	62.30	62.58	60.80	61.03	2522184
2023-08-18	60.59	61.88	60.47	61.31	1122892
2023-08-21	61.09	61.17	60.07	60.41	3803843
2023-08-22	60.71	60.80	59.98	60.21	918716
2023-08-23	60.33	61.25	60.21	61.21	1111160
2023-08-24	61.38	62.37	61.23	61.38	1237787
2023-08-25	61.37	61.98	61.13	61.19	1049522
2023-08-28	61.41	62.22	61.40	61.72	627022
2023-08-29	61.77	62.32	61.36	62.23	905114
2023-08-30	62.28	62.54	61.87	62.23	698488
2023-08-31	62.18	62.40	61.78	62.20	1185342
2023-09-01	62.33	62.92	62.33	62.39	855838
2023-09-05	63.09	63.25	62.03	62.48	1497292
2023-09-06	62.71	63.65	62.41	63.60	1267021
2023-09-07	63.62	64.33	63.39	63.87	1364614
2023-09-08	63.87	64.66	63.73	64.07	928530
2023-09-11	63.87	63.88	63.87	63.88	192636
2023-09-12	63.69	64.37	63.62	64.31	455593
2023-09-13	64.26	64.26	62.85	63.02	739821
2023-09-14	63.28	64.38	63.28	64.14	765796
2023-09-15	64.16	64.23	63.45	63.71	1520055
2023-09-18	63.57	63.57	62.41	62.45	841952
2023-09-19	62.46	62.82	62.18	62.38	699998
2023-09-20	63.16	63.40	62.42	62.47	556600
2023-09-21	62.15	62.28	61.19	61.28	578018
2023-09-22	61.33	61.84	60.73	60.77	748367
2023-09-25	60.56	60.99	60.28	60.68	538637
2023-09-26	60.23	60.56	59.08	59.26	888744
2023-09-27	59.32	60.18	58.83	59.13	996213
2023-09-28	59.43	60.29	59.40	60.11	1255679
2023-09-29	60.63	60.82	59.16	59.44	1083327
2023-10-02	59.31	59.56	57.69	58.07	736075
2023-10-03	57.90	57.90	56.29	56.99	885541
2023-10-04	57.22	57.54	56.48	57.42	882056
2023-10-05	57.36	58.25	57.20	58.07	1422813
2023-10-06	57.86	58.42	57.17	57.99	1579354
2023-10-09	57.54	58.95	57.51	58.65	1434067
2023-10-10	58.54	59.52	58.38	58.93	1106859
2023-10-11	59.37	60.24	59.21	59.97	997383
2023-10-12	59.76	59.76	58.76	59.06	700344
2023-10-13	59.08	59.38	58.23	58.93	1237799
2023-10-16	59.43	59.93	58.87	59.60	735106
2023-10-17	59.22	60.92	59.22	60.75	1151995
2023-10-18	60.42	60.58	59.59	59.70	1046503
2023-10-19	59.34	60.46	59.10	59.19	984146
2023-10-20	59.44	59.84	59.08	59.15	1345335
2023-10-23	58.68	59.29	58.10	58.14	966901
2023-10-24	58.33	59.53	58.33	59.17	1447202
2023-10-25	58.63	59.16	57.75	57.82	914948
2023-10-26	58.06	59.18	58.06	58.88	1055562
2023-10-27	59.08	59.08	57.38	57.68	751857
2023-10-30	58.21	58.71	57.50	58.21	1054475
2023-10-31	58.57	60.28	58.41	60.26	1607563
2023-11-01	60.26	60.80	59.93	60.65	1228897
2023-11-02	61.48	62.32	61.40	62.15	1141937
2023-11-03	62.74	63.94	62.63	62.74	1357897
2023-11-06	62.46	62.46	60.56	61.23	1153436
2023-11-07	61.38	61.95	60.06	60.13	1129215
2023-11-08	60.30	60.71	60.04	60.66	681239
2023-11-09	60.95	60.95	59.18	59.41	838626
2023-11-10	59.98	60.57	59.43	60.45	673251
2023-11-13	60.15	60.32	59.53	59.76	731045
2023-11-14	61.28	63.49	61.28	62.57	1059648
2023-11-15	62.15	62.77	61.72	62.22	987175
2023-11-16	62.22	62.37	61.17	61.31	942494
2023-11-17	61.95	62.09	61.20	61.80	860867
2023-11-20	61.75	61.78	61.12	61.76	743090
2023-11-21	61.43	61.57	60.89	60.95	667625
2023-11-22	61.53	61.57	60.93	61.21	572112
2023-11-24	61.10	61.47	61.00	61.32	257099
2023-11-27	61.34	62.15	60.90	61.76	538918
2023-11-28	61.59	61.93	61.28	61.85	665647
2023-11-29	62.20	62.86	61.37	61.47	856579
2023-11-30	62.05	62.85	61.62	62.78	1826531
2023-12-01	62.75	64.29	62.49	63.96	998320
2023-12-04	63.59	65.19	63.46	65.13	1074035
2023-12-05	64.96	64.96	64.18	64.55	1269402
2023-12-06	64.76	65.08	63.66	63.77	1241403
2023-12-07	63.90	64.30	63.34	63.47	1277838
2023-12-08	63.24	64.00	62.61	63.96	1079541
2023-12-11	63.96	64.36	63.68	64.33	749899
2023-12-12	64.64	64.80	63.85	64.25	594437
2023-12-13	63.97	66.97	63.60	66.67	1169330
2023-12-14	67.59	68.47	67.37	67.85	1393247
2023-12-15	67.58	67.82	66.43	66.91	2129293
2023-12-18	67.31	67.33	66.60	66.74	978215
2023-12-19	66.95	67.16	66.20	66.38	1515765
2023-12-20	66.38	66.99	65.50	65.54	1186067
2023-12-21	66.84	66.84	65.86	66.56	793285
2023-12-22	66.63	67.43	66.50	66.61	903180
2023-12-26	66.56	67.32	66.56	67.21	525705
2023-12-27	67.28	67.28	66.75	67.07	689710
2023-12-28	67.00	67.65	66.89	67.65	583901
2023-12-29	67.43	67.63	66.85	67.00	817655
2024-01-02	66.86	67.76	66.54	67.73	720520
2024-01-03	67.36	67.36	65.56	65.76	908152
2024-01-04	65.46	65.99	65.22	65.58	1536584
2024-01-05	65.35	65.73	64.57	65.00	1718759
2024-01-08	65.24	65.24	64.56	65.00	1803156
2024-01-09	64.29	64.73	63.97	64.53	1835112
2024-01-10	64.39	64.85	64.34	64.46	1764973
2024-01-11	64.10	64.43	63.74	64.18	1156319
2024-01-12	64.88	65.07	63.81	64.07	1531561
2024-01-16	63.66	63.97	63.06	63.33	1459010
2024-01-17	62.75	63.58	62.13	62.47	1146707
2024-01-18	62.39	62.58	61.62	62.30	1371549
2024-01-19	62.63	62.95	61.79	62.73	1282636
2024-01-22	63.06	63.81	62.79	62.97	980346
2024-01-23	63.30	63.38	62.66	63.03	1336315
2024-01-24	63.63	63.85	62.09	62.21	1299182
2024-01-25	63.56	64.00	62.77	63.97	1361846
2024-01-26	64.25	64.29	63.53	63.60	1037426
2024-01-29	63.40	63.57	62.88	63.50	815371
2024-01-30	63.53	63.63	63.00	63.18	1039268
2024-01-31	63.36	63.76	62.47	62.67	1242406
2024-02-01	62.67	63.67	62.10	63.65	1400007
2024-02-02	62.97	63.00	61.83	62.60	1128239
2024-02-05	61.83	61.92	61.11	61.23	1179477
2024-02-06	61.21	62.69	61.02	62.21	1060940
2024-02-07	62.25	62.43	61.80	61.94	919671
2024-02-08	61.71	62.51	61.61	62.14	1360846
2024-02-09	60.10	62.09	60.01	61.32	2364390
2024-02-12	61.42	61.78	60.34	60.70	1864176
2024-02-13	59.55	60.43	58.76	60.42	2251299
2024-02-14	60.46	60.93	59.68	60.19	1231791
2024-02-15	60.94	61.40	60.85	61.24	719078
2024-02-16	60.72	61.18	60.27	60.81	809517
2024-02-20	60.71	61.32	60.37	60.62	947627
2024-02-21	60.98	61.42	60.58	61.22	819230
2024-02-22	61.20	61.28	60.68	61.07	1022124
2024-02-23	60.91	61.11	60.72	60.73	662034
2024-02-26	60.57	60.80	60.06	60.23	841111
2024-02-27	60.50	61.11	60.35	60.53	1183642
2024-02-28	60.01	61.00	60.01	60.97	875190
2024-02-29	61.18	62.30	61.10	61.95	2960356
2024-03-01	61.95	62.22	61.15	61.75	1187154
2024-03-04	61.84	62.93	61.54	62.90	1188313
2024-03-05	62.77	63.03	61.74	61.94	1061910
2024-03-06	62.08	62.23	61.16	61.38	1183124
2024-03-07	61.51	61.83	61.02	61.43	1001906
2024-03-08	62.21	62.21	61.28	61.87	1150916
2024-03-11	61.62	62.09	61.42	61.95	1549458
2024-03-12	61.00	61.18	60.50	60.71	1612630
2024-03-13	60.75	61.30	60.53	60.62	891155
2024-03-14	60.31	60.34	58.81	59.26	1083762
2024-03-15	58.52	59.50	58.52	59.08	2277478
2024-03-18	59.26	59.67	59.12	59.38	739262
2024-03-19	59.54	59.82	59.05	59.24	765649
2024-03-20	58.84	60.42	58.74	60.26	1198712
2024-03-21	60.43	60.89	60.33	60.73	1105933
2024-03-22	60.86	60.86	59.23	59.34	954954
2024-03-25	59.63	59.75	59.04	59.10	729691
2024-03-26	59.29	59.29	58.89	58.91	897035
2024-03-27	59.39	60.20	59.27	60.17	1092517
2024-03-28	60.43	60.80	60.26	60.56	1415270
2024-04-01	60.70	60.70	59.63	59.65	839265
2024-04-02	59.51	59.76	58.96	59.67	1314226
2024-04-03	59.41	59.78	59.25	59.74	1105666
2024-04-04	60.04	60.38	58.84	59.10	829570
2024-04-05	58.88	59.26	58.33	58.80	905963
2024-04-08	59.09	59.57	58.58	59.19	1216552
2024-04-09	59.33	60.30	59.14	60.20	1918751
2024-04-10	58.73	59.22	58.20	58.35	2623765
2024-04-11	58.60	58.77	57.68	58.19	1014737
2024-04-12	58.00	58.57	57.84	58.49	1985017
2024-04-15	58.79	58.83	57.50	57.92	1623138
2024-04-16	57.61	57.73	56.51	56.98	1221430
2024-04-17	57.05	57.56	56.92	57.29	929777
2024-04-18	57.21	57.93	56.94	57.76	867580
2024-04-19	58.06	58.59	57.79	58.37	1388880
2024-04-22	58.55	59.38	58.19	59.21	958032
2024-04-23	59.18	60.21	59.18	60.08	700145
2024-04-24	60.10	60.14	59.57	59.61	1137698
2024-04-25	59.30	59.47	58.74	59.06	1643180
2024-04-26	59.06	59.38	58.25	58.28	1398371
2024-04-29	58.43	59.14	58.39	59.01	2037496
2024-04-30	58.56	59.80	58.50	59.22	1132181
2024-05-01	59.21	60.06	58.50	59.11	1078759
2024-05-02	59.22	60.17	59.19	60.02	1350942
2024-05-03	60.67	61.07	58.08	59.00	2137541
2024-05-06	59.34	59.41	58.30	58.93	783694
2024-05-07	59.40	60.03	59.20	59.44	1056012
2024-05-08	59.23	59.97	58.50	58.67	1115555
2024-05-09	58.99	59.34	58.58	59.32	631921
2024-05-10	59.35	59.65	59.31	59.57	698549
2024-05-13	59.90	59.96	59.52	59.80	1009293
2024-05-14	60.25	60.26	59.33	59.75	998003
2024-05-15	60.53	60.62	60.04	60.55	869607
2024-05-16	60.78	60.78	60.02	60.12	848933
2024-05-17	60.54	61.30	60.09	60.89	1138887
2024-05-20	60.89	60.89	59.83	59.95	537354
2024-05-21	59.85	60.19	59.72	60.17	462471
2024-05-22	60.09	60.75	60.01	60.32	782098
2024-05-23	60.01	60.27	59.24	59.27	929572
2024-05-24	59.66	59.70	59.07	59.29	904584
2024-05-28	59.68	60.05	58.85	58.91	792968
2024-05-29	58.30	58.73	58.19	58.69	944561
2024-05-30	59.41	60.17	59.22	60.09	932128
2024-05-31	60.48	61.49	60.13	61.40	1389267
2024-06-03	61.47	62.14	61.46	61.94	954433
2024-06-04	61.78	62.14	61.52	61.56	755186
2024-06-05	61.49	61.63	60.95	61.26	639083
2024-06-06	60.86	61.76	60.86	61.48	671015
2024-06-07	60.84	61.40	60.76	61.24	936532
2024-06-10	60.87	61.31	60.00	60.76	958460
2024-06-11	60.35	61.17	60.15	60.60	1293164
2024-06-12	61.14	61.86	60.46	60.61	1136761
2024-06-13	60.53	62.03	60.33	61.62	1351168
2024-06-14	61.40	61.96	61.12	61.77	1346434
2024-06-17	61.34	61.61	61.00	61.43	842468
2024-06-18	61.58	61.72	60.93	61.16	619776
2024-06-20	61.16	61.80	60.81	61.67	948217
2024-06-21	61.78	62.22	61.58	62.14	1738620
2024-06-24	62.15	62.79	62.01	62.26	1986056
2024-06-25	62.38	62.38	61.08	61.31	614201
2024-06-26	60.90	61.56	60.64	61.41	1118907
2024-06-27	61.40	62.09	61.21	62.01	853595
2024-06-28	62.26	62.57	61.60	62.20	1660719
2024-07-01	61.94	62.12	61.34	61.86	918684
2024-07-02	62.18	62.26	61.71	62.00	1258197
2024-07-03	62.42	62.61	61.64	61.64	431274
2024-07-05	61.76	62.08	61.39	61.95	649654
2024-07-08	61.92	62.25	61.34	61.74	740643
2024-07-09	62.12	62.24	61.64	62.08	971905
2024-07-10	62.31	62.46	61.93	62.30	1197991
2024-07-11	63.00	63.70	62.92	63.22	1304970
2024-07-12	63.52	64.59	63.29	64.05	1147343
2024-07-15	64.05	64.52	63.81	64.19	693338
2024-07-16	64.50	65.29	64.22	65.13	673225
2024-07-17	65.13	66.45	65.13	66.36	920538
2024-07-18	66.05	66.89	65.90	66.19	747980
2024-07-19	66.36	66.36	65.79	66.10	565713
2024-07-22	66.12	66.87	65.50	66.82	601617
2024-07-23	66.89	66.98	66.35	66.42	976760
2024-07-24	66.44	66.65	64.60	64.79	1376098
2024-07-25	65.27	65.70	63.96	64.16	1336879
2024-07-26	64.63	65.64	63.94	65.36	702631
2024-07-29	65.38	66.46	65.15	66.24	876132
2024-07-30	66.54	68.68	66.25	68.39	1192219
2024-07-31	67.86	68.46	67.22	67.34	1429901
2024-08-01	67.70	68.60	67.61	68.56	1366289
2024-08-02	70.00	71.30	68.92	70.29	1996708
2024-08-05	69.27	70.49	68.18	68.41	1792215
2024-08-06	68.06	70.63	68.00	69.79	1130758
2024-08-07	70.06	70.91	69.50	69.61	1195330
2024-08-08	69.08	70.31	69.08	69.89	898430
2024-08-09	70.06	70.49	69.72	70.41	785757
2024-08-12	70.07	70.07	69.32	69.76	692848
2024-08-13	70.12	70.25	69.28	69.89	944145
2024-08-14	69.83	70.65	69.75	70.26	726592
2024-08-15	70.31	70.86	69.88	70.01	1735002
2024-08-16	69.86	70.21	69.50	69.77	697498
2024-08-19	69.71	70.59	69.71	70.51	584562
2024-08-20	70.74	70.97	70.06	70.44	575488
2024-08-21	70.53	70.98	70.40	70.78	712741
2024-08-22	70.85	71.04	70.52	70.74	768565
2024-08-23	70.88	71.73	70.84	71.42	1082400
2024-08-26	71.87	71.97	71.06	71.25	717995
2024-08-27	70.95	71.45	70.54	71.27	891670
2024-08-28	71.38	71.77	71.27	71.66	791051
2024-08-29	71.66	71.78	71.26	71.67	652740
2024-08-30	71.98	72.89	71.81	72.69	1492941
2024-09-03	72.21	72.79	72.01	72.50	827869
2024-09-04	72.90	73.73	72.52	72.90	916956
2024-09-05	73.12	73.86	72.91	73.30	1070696
2024-09-06	73.25	73.69	72.38	72.62	836426
2024-09-09	72.56	74.52	72.53	74.44	1172874
2024-09-10	74.70	75.19	74.38	75.18	1096970
2024-09-11	74.73	74.75	73.44	74.43	847759
2024-09-12	74.02	75.26	73.53	74.36	1154384
2024-09-13	74.71	74.89	74.06	74.68	1016791
2024-09-16	74.58	75.23	74.28	74.77	819307
2024-09-17	74.68	74.99	73.48	73.68	1029680
2024-09-18	73.49	74.30	72.95	73.36	1497566
2024-09-19	73.92	73.92	71.60	72.13	2214872
2024-09-20	71.83	72.40	71.40	71.59	2242559
2024-09-23	72.34	72.67	72.01	72.14	986154
2024-09-24	71.80	72.96	71.73	72.53	838983
2024-09-25	72.67	72.90	72.00	72.40	736104
2024-09-26	72.03	72.21	70.82	70.92	835445
2024-09-27	72.65	72.69	70.88	71.45	781791
2024-09-30	71.25	72.30	70.97	72.23	947064
2024-10-01	72.42	72.61	71.43	72.17	864931
2024-10-02	71.53	71.83	70.70	71.05	780468
2024-10-03	71.04	71.14	70.50	71.01	534844
2024-10-04	70.78	71.11	70.06	70.85	523654
2024-10-07	70.65	70.65	69.94	70.41	517171
2024-10-08	70.74	71.23	69.98	70.16	660235
2024-10-09	70.16	71.14	69.98	71.06	853024
2024-10-10	70.67	70.99	69.47	69.77	749581
2024-10-11	70.16	70.63	70.00	70.30	655059
2024-10-14	70.04	70.93	69.80	70.71	762304
2024-10-15	70.80	72.27	70.80	71.59	612048
2024-10-16	71.90	72.59	71.77	72.25	808995
2024-10-17	71.92	72.18	71.38	72.00	885527
2024-10-18	72.00	72.62	71.75	72.57	759743
2024-10-21	72.34	72.37	71.50	71.60	871517
2024-10-22	71.52	72.38	71.28	71.87	560933
2024-10-23	71.50	72.34	71.47	72.23	579497
2024-10-24	72.03	72.61	71.80	72.00	617490
2024-10-25	72.51	72.63	70.95	71.01	512403
2024-10-28	71.37	72.13	71.36	71.75	740108
2024-10-29	72.96	74.34	72.43	72.43	1421787
2024-10-30	72.41	73.19	72.12	72.70	2472156
2024-10-31	72.77	73.22	71.42	71.44	1357116
2024-11-01	71.80	72.73	71.35	71.42	932814
2024-11-04	72.01	72.50	71.73	72.28	1108035
2024-11-05	71.69	73.21	71.44	73.16	991712
2024-11-06	73.71	74.03	71.69	72.82	1367107
2024-11-07	72.68	74.03	72.48	73.87	1230131
2024-11-08	74.22	74.58	73.60	74.24	1038086
2024-11-11	74.27	74.66	73.73	74.00	1531543
2024-11-12	73.99	74.45	73.37	73.48	1018348
2024-11-13	73.98	74.24	73.75	73.86	1309402
2024-11-14	73.42	73.91	73.35	73.66	1034602
2024-11-15	73.88	74.13	73.52	73.66	3835304
2024-11-18	73.29	73.81	72.83	73.77	639349
2024-11-19	73.32	74.35	73.13	74.25	1021234
2024-11-20	74.00	74.73	73.53	74.53	605492
2024-11-21	74.70	74.84	74.41	74.46	758920
2024-11-22	74.76	74.82	74.13	74.24	725598
2024-11-25	74.41	74.41	73.67	74.02	2193414
2024-11-26	74.13	75.10	73.84	75.00	729779
2024-11-27	75.20	76.14	75.20	75.91	800650
2024-11-29	75.98	76.53	75.52	75.59	947234
2024-12-02	75.59	75.59	74.14	74.63	1001751
2024-12-03	74.63	75.47	74.31	74.72	1165645
2024-12-04	74.48	74.69	73.88	74.35	755812
2024-12-05	73.96	74.49	73.80	74.31	842103
2024-12-06	74.35	74.72	74.07	74.13	1012669
2024-12-09	74.20	75.05	73.30	74.92	1086751
2024-12-10	74.55	74.76	73.81	74.33	1173327
2024-12-11	74.31	75.02	74.05	74.20	1168003
2024-12-12	74.25	75.61	74.06	75.31	1234722
2024-12-13	75.10	75.90	75.08	75.37	919578
2024-12-16	74.57	76.44	74.57	75.40	1030659
2024-12-17	74.82	76.03	74.54	75.50	1404738
2024-12-18	75.44	76.34	73.19	73.21	1871433
2024-12-19	72.80	74.13	72.36	72.42	1742412
2024-12-20	72.77	74.50	72.25	73.80	3284033
2024-12-23	73.52	73.89	73.03	73.75	1046195
2024-12-24	73.26	74.55	73.26	74.50	345626
2024-12-26	74.12	74.73	73.90	74.61	459557
2024-12-27	74.36	74.88	73.77	73.95	808480
2024-12-30	73.64	73.70	72.87	73.41	989734
2024-12-31	74.11	74.20	73.11	73.93	1020330
2025-01-02	73.59	74.67	71.96	72.21	960399
2025-01-03	72.48	73.15	72.16	73.03	818612
2025-01-06	72.61	72.98	71.02	71.08	716020
2025-01-07	71.02	71.66	70.02	70.16	750617
2025-01-08	69.97	70.52	69.54	70.15	722271
2025-01-10	69.08	69.52	68.54	68.83	1132952
2025-01-13	68.87	70.92	68.45	70.76	1239316
2025-01-14	70.95	71.03	70.17	70.66	1151560
2025-01-15	72.09	72.24	70.60	71.17	863638
2025-01-16	71.29	72.07	71.28	71.66	580268
2025-01-17	71.93	71.99	71.20	71.22	1104031
2025-01-21	71.10	72.19	71.10	71.96	1022309
2025-01-22	71.35	71.62	70.60	71.13	806137
2025-01-23	71.30	71.49	70.39	71.07	832630
2025-01-24	70.84	72.08	70.79	71.77	797714
2025-01-27	72.14	73.93	71.71	73.09	1095637
2025-01-28	72.83	73.99	72.36	72.53	1099415
2025-01-29	72.41	72.60	70.90	71.33	864441
2025-01-30	71.95	72.71	71.38	71.96	1044223
2025-01-31	71.65	72.35	71.47	71.84	1079296
2025-02-03	71.64	72.11	70.60	71.86	943046
2025-02-04	71.75	72.18	71.21	71.78	672459
2025-02-05	72.18	73.31	71.87	73.04	687932
2025-02-06	73.49	73.49	72.18	72.95	934983
2025-02-07	73.04	74.88	73.04	74.02	1404326
2025-02-10	74.01	74.13	73.02	73.61	842026
2025-02-11	73.29	74.45	72.91	74.42	950985
2025-02-12	73.77	74.54	73.31	74.41	926249
2025-02-13	74.42	75.05	74.13	75.00	1072304
2025-02-14	74.99	75.34	72.30	72.34	1270190
2025-02-18	71.90	72.92	71.90	72.87	1060918
2025-02-19	72.77	74.17	72.58	73.44	1110401
2025-02-20	73.24	73.53	72.79	73.28	788439
2025-02-21	73.13	73.59	72.78	73.33	841957
2025-02-24	73.45	74.73	73.10	74.33	876182
2025-02-25	74.33	75.87	74.30	75.45	1073818
2025-02-26	75.45	75.80	74.82	75.25	713737
2025-02-27	75.29	76.20	75.09	75.56	808285
2025-02-28	76.01	76.88	75.81	76.70	1880550
2025-03-03	76.31	77.92	76.17	77.74	1364249
2025-03-04	78.17	78.18	76.30	76.35	1315780
2025-03-05	75.49	77.13	75.26	77.09	1323146
2025-03-06	76.52	76.79	74.09	74.45	1349259
2025-03-07	74.54	75.12	73.87	73.96	993022
2025-03-10	73.74	75.23	73.59	73.94	1055605
2025-03-11	74.11	74.81	72.57	73.71	1422667
2025-03-12	72.92	73.45	71.47	72.00	875102
2025-03-13	72.09	72.65	70.11	70.39	1523216
2025-03-14	70.98	71.47	70.38	71.07	969288
2025-03-17	71.09	71.91	71.09	71.43	787672
2025-03-18	71.33	72.10	71.05	71.42	1117257
2025-03-19	71.84	72.50	70.77	72.08	818879
2025-03-20	72.18	72.50	71.60	72.04	1078280
2025-03-21	71.95	71.95	70.76	71.50	1509093
2025-03-24	72.12	72.65	71.73	72.44	1075893
2025-03-25	72.48	72.84	71.69	72.18	1045663
2025-03-26	72.36	73.04	72.27	72.83	555074
2025-03-27	73.03	73.45	72.30	72.39	598210
2025-03-28	72.98	73.05	71.90	72.87	915678
2025-03-31	73.23	74.00	72.72	73.76	1986560
2025-04-01	73.65	74.00	72.70	73.57	1411644
2025-04-02	73.33	74.99	72.99	74.74	1205007
2025-04-03	74.19	74.59	71.01	72.09	1612610
2025-04-04	72.79	72.79	68.69	68.77	2644038
2025-04-07	67.89	69.62	65.98	67.54	2036727
2025-04-08	68.60	68.94	64.78	65.48	2605139
2025-04-09	64.12	70.00	63.44	69.66	2341507
2025-04-10	68.99	70.20	66.68	68.42	1386253
2025-04-11	67.75	69.69	67.01	69.40	908517
2025-04-14	69.34	70.80	69.34	70.41	882503
2025-04-15	70.88	71.10	70.23	70.36	1003559
2025-04-16	70.67	71.24	69.93	70.21	651742
2025-04-17	70.60	72.24	70.50	71.66	635249
2025-04-21	70.92	72.01	69.85	70.78	585049
2025-04-22	71.78	72.74	71.16	72.32	787782
2025-04-23	72.20	73.27	71.24	71.96	1093020
2025-04-24	71.77	72.22	71.39	71.45	673768
2025-04-25	71.72	71.88	70.51	71.42	1053569
2025-04-28	70.91	71.99	70.90	71.83	1045233
2025-04-29	71.75	72.27	70.85	71.85	1388330
2025-04-30	72.19	72.95	69.96	72.18	1836523
2025-05-01	73.00	73.20	71.81	72.42	910336
2025-05-02	73.37	74.30	72.60	73.03	617796
2025-05-05	73.03	73.09	72.31	72.48	525060
2025-05-06	72.48	72.54	71.40	71.98	918817
2025-05-07	72.19	72.75	71.83	72.01	890263
2025-05-08	72.04	72.65	71.28	71.90	867685
2025-05-09	71.70	72.69	71.50	72.38	788973
2025-05-12	72.93	73.86	72.66	73.83	757618
2025-05-13	74.04	74.16	72.59	73.05	1091233
2025-05-14	72.21	72.58	71.56	72.20	1430132
2025-05-15	72.41	72.79	72.11	72.59	1167434
2025-05-16	72.90	73.87	72.57	73.82	962901
2025-05-19	73.16	74.27	73.16	74.05	1887751
2025-05-20	73.44	73.90	72.85	73.13	869597
2025-05-21	72.57	72.94	71.18	71.34	822153
2025-05-22	71.31	71.51	70.53	71.08	930761
2025-05-23	70.93	71.29	70.57	71.01	972165
2025-05-27	71.67	72.42	71.23	72.14	1079262
2025-05-28	72.23	72.37	71.16	71.62	792995
2025-05-29	71.62	72.52	71.45	72.39	728159
2025-05-30	72.35	72.57	71.66	72.15	2067620
2025-06-02	71.60	72.25	70.91	71.95	749764
2025-06-03	71.11	71.96	71.11	71.54	873002
2025-06-04	71.39	71.84	71.16	71.67	791762
2025-06-05	71.45	71.52	70.72	71.24	990714
2025-06-06	71.44	72.13	70.67	72.01	1144774
2025-06-09	71.85	72.57	71.36	72.16	853033
2025-06-10	72.47	73.03	72.19	72.67	1057540
2025-06-11	72.13	72.52	70.77	71.01	1035133
2025-06-12	70.84	71.07	70.42	71.06	896016
2025-06-13	70.74	71.07	69.75	70.25	1452037
2025-06-16	70.42	70.77	69.93	70.40	1278518
2025-06-17	70.29	70.96	69.80	70.14	1390884
2025-06-18	70.04	71.11	69.83	70.72	810597
2025-06-20	70.95	71.65	70.83	71.14	1948954
2025-06-23	71.33	72.31	71.24	72.27	792044
2025-06-24	72.43	72.68	71.54	71.66	1085233
2025-06-25	71.36	71.64	69.98	70.03	1049242
2025-06-26	70.16	70.60	69.95	70.54	1199233
2025-06-27	70.77	71.32	70.29	70.54	1302167
2025-06-30	70.54	71.34	69.42	71.23	1526737

Explore More About REG

Coins representing dividend payouts and trends

REG Dividend History

Discover Regency Centers Corp'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

REG Stock Split History

Discover Regency Centers Corp'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

REG Historical Prices

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

Web Analytics