RH Historical Prices

Summary

Key Stock Metrics

123.03

(April 4, 2025)

52-Week Low

457.26

(December 13, 2024)

52-Week High

744.56

(August 12, 2021)

All-Time High

212.79

(July 22, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-11-02	32.05	33.15	30.32	31.10	6838208
2012-11-05	31.19	33.34	30.86	33.30	570379
2012-11-06	33.40	33.90	32.20	33.30	462084
2012-11-07	32.55	33.08	32.03	32.45	111658
2012-11-08	32.03	33.51	32.00	33.08	200172
2012-11-09	32.52	32.52	31.50	32.13	335652
2012-11-12	32.13	32.65	31.64	32.24	237309
2012-11-13	31.90	32.50	31.74	32.41	161711
2012-11-14	32.75	33.80	32.55	33.39	215627
2012-11-15	32.70	33.96	32.70	33.63	242512
2012-11-16	33.82	35.18	33.72	34.45	183378
2012-11-19	34.80	35.28	34.32	34.57	141694
2012-11-20	34.70	35.63	34.53	35.08	70261
2012-11-21	35.45	35.45	34.93	35.12	61141
2012-11-23	35.40	35.55	35.29	35.49	79948
2012-11-26	35.50	38.33	35.41	37.99	469626
2012-11-27	37.50	37.64	35.30	35.78	613664
2012-11-28	35.75	36.93	35.61	36.90	156381
2012-11-29	37.00	37.14	36.50	37.00	71593
2012-11-30	37.00	37.81	36.69	36.90	87938
2012-12-03	37.40	37.40	36.53	36.74	117317
2012-12-04	36.36	36.70	35.86	36.70	179029
2012-12-05	36.30	37.20	35.77	36.00	111679
2012-12-06	36.25	37.00	35.49	36.72	223745
2012-12-07	37.20	37.32	36.65	36.74	201694
2012-12-10	37.16	37.47	36.32	36.50	327329
2012-12-11	36.70	36.92	35.82	36.06	158376
2012-12-12	36.44	37.02	35.72	36.69	314140
2012-12-13	33.50	36.32	33.20	34.90	1878847
2012-12-14	34.50	35.74	34.45	34.51	176742
2012-12-17	33.61	34.92	33.61	33.72	170892
2012-12-18	33.86	33.95	31.72	32.70	647028
2012-12-19	31.56	33.24	31.56	32.97	270719
2012-12-20	32.86	32.95	31.68	32.00	300594
2012-12-21	31.15	31.74	30.92	31.49	816703
2012-12-24	31.59	32.88	31.36	32.35	112248
2012-12-26	32.43	32.64	32.10	32.37	149415
2012-12-27	32.29	32.88	32.19	32.76	107520
2012-12-28	32.70	34.50	32.60	33.89	229088
2012-12-31	33.89	34.26	33.50	33.73	102324
2013-01-02	33.80	34.20	33.14	33.23	207864
2013-01-03	33.41	34.49	33.23	34.39	155373
2013-01-04	34.36	34.88	33.68	34.29	231355
2013-01-07	34.23	35.44	32.92	32.97	172216
2013-01-08	32.85	33.55	31.94	32.19	169918
2013-01-09	32.07	33.50	31.93	33.05	85808
2013-01-10	33.40	33.92	32.51	32.78	106824
2013-01-11	32.95	33.18	32.45	32.82	79533
2013-01-14	33.05	33.05	32.25	32.80	67690
2013-01-15	32.56	33.21	32.24	32.55	82425
2013-01-16	32.59	32.59	31.60	32.30	81657
2013-01-17	32.59	34.00	32.36	33.98	142598
2013-01-18	33.79	35.55	33.59	35.16	204223
2013-01-22	35.00	36.22	35.00	35.73	50397
2013-01-23	35.86	36.05	35.20	35.70	56550
2013-01-24	35.88	36.24	35.53	36.23	28068
2013-01-25	36.40	36.70	35.77	36.08	57933
2013-01-28	36.00	36.33	35.75	35.84	45177
2013-01-29	35.87	36.75	35.76	36.09	76461
2013-01-30	36.30	36.30	35.75	36.13	25009
2013-01-31	36.45	36.69	35.34	36.00	69881
2013-02-01	36.25	36.31	35.33	36.23	77435
2013-02-04	36.11	36.88	35.88	36.39	46010
2013-02-05	36.58	39.46	36.43	37.51	157719
2013-02-06	37.43	39.39	37.43	38.92	76962
2013-02-07	39.00	39.17	38.56	38.95	66719
2013-02-08	39.04	39.25	38.85	39.08	69522
2013-02-11	39.22	39.99	38.57	39.17	63946
2013-02-12	39.35	39.77	39.26	39.53	140420
2013-02-13	39.72	39.96	39.38	39.44	80703
2013-02-14	39.28	39.42	38.56	38.84	105523
2013-02-15	39.15	39.15	38.09	38.34	68615
2013-02-19	38.48	39.33	38.32	38.83	39300
2013-02-20	39.07	39.23	38.01	38.06	66709
2013-02-21	38.12	38.17	36.33	36.78	211406
2013-02-22	36.87	37.17	36.34	37.01	64841
2013-02-25	36.93	36.93	35.23	35.65	113766
2013-02-26	35.71	36.95	35.60	36.21	157177
2013-02-27	36.16	36.52	35.90	36.45	38568
2013-02-28	36.41	38.68	36.25	38.61	89788
2013-03-01	38.28	38.28	36.70	37.56	95064
2013-03-04	37.40	39.48	37.30	39.44	75278
2013-03-05	39.44	39.88	38.54	39.55	152255
2013-03-06	39.49	39.92	38.54	39.58	32976
2013-03-07	39.50	39.73	39.28	39.55	30614
2013-03-08	40.00	40.45	38.15	38.57	204859
2013-03-11	38.58	39.18	37.99	38.75	90838
2013-03-12	38.94	38.94	38.24	38.31	65601
2013-03-13	38.30	38.47	36.86	37.85	156786
2013-03-14	37.99	38.48	37.79	38.30	60079
2013-03-15	39.55	39.55	36.63	37.00	135818
2013-03-18	36.95	36.95	36.21	36.66	54891
2013-03-19	37.21	37.37	35.68	35.79	65111
2013-03-20	35.79	36.23	34.44	34.75	165084
2013-03-21	34.59	35.15	34.39	34.92	52233
2013-03-22	34.76	35.17	34.40	34.96	68364
2013-03-25	34.91	36.26	34.48	35.10	106676
2013-03-26	35.19	35.88	34.60	35.53	94165
2013-03-27	35.31	35.45	34.78	34.95	43081
2013-03-28	35.13	35.63	33.76	35.00	175423
2013-04-01	35.19	36.27	34.91	35.03	110409
2013-04-02	35.03	36.49	35.03	36.07	94480
2013-04-03	35.86	36.18	33.87	34.45	127699
2013-04-04	34.56	34.95	33.55	34.45	82883
2013-04-05	34.10	34.67	33.31	33.78	66531
2013-04-08	33.54	34.47	33.02	34.10	186942
2013-04-09	34.23	34.40	33.86	34.15	116047
2013-04-10	34.43	35.75	34.10	34.93	152839
2013-04-11	35.00	35.23	34.07	34.17	117914
2013-04-12	34.38	35.09	33.95	34.94	118454
2013-04-15	35.62	35.62	34.44	34.69	147796
2013-04-16	34.92	35.49	34.39	34.73	115792
2013-04-17	34.76	34.76	33.48	34.35	53080
2013-04-18	34.31	35.01	32.02	32.75	292515
2013-04-19	35.43	41.31	35.43	38.00	1439772
2013-04-22	37.60	38.96	37.13	38.77	156416
2013-04-23	38.93	38.93	38.10	38.77	69743
2013-04-24	38.74	38.74	38.07	38.28	36915
2013-04-25	38.37	38.88	38.11	38.33	59291
2013-04-26	38.23	38.57	38.20	38.25	42468
2013-04-29	37.79	38.49	36.85	38.32	123299
2013-04-30	38.12	39.08	38.12	38.95	133830
2013-05-01	38.89	39.20	38.19	38.73	136921
2013-05-02	38.73	39.20	38.73	39.00	48581
2013-05-03	38.99	39.19	38.34	38.79	60000
2013-05-06	38.65	39.61	38.65	39.60	31117
2013-05-07	39.76	39.82	39.41	39.55	33882
2013-05-08	39.64	40.31	39.45	39.62	81812
2013-05-09	39.51	40.28	39.51	40.25	44694
2013-05-10	40.35	52.48	40.35	47.87	940459
2013-05-13	47.00	51.81	47.00	51.13	443117
2013-05-14	51.39	52.67	50.50	52.45	507446
2013-05-15	52.09	53.93	51.79	53.05	4085929
2013-05-16	52.85	53.64	50.17	52.00	377785
2013-05-17	52.31	54.42	52.00	54.15	520350
2013-05-20	53.89	57.36	53.89	55.95	466980
2013-05-21	55.94	56.19	53.72	55.35	267769
2013-05-22	55.28	56.00	53.20	53.62	155802
2013-05-23	52.00	54.91	51.98	54.68	188219
2013-05-24	54.20	55.18	53.28	54.75	353829
2013-05-28	54.94	55.34	53.20	53.87	308365
2013-05-29	53.71	54.00	52.39	52.96	147164
2013-05-30	53.07	55.48	52.66	55.32	200112
2013-05-31	54.78	56.73	54.00	55.87	235688
2013-06-03	55.59	55.95	54.42	55.95	266108
2013-06-04	55.70	57.43	55.25	57.19	209544
2013-06-05	57.18	57.77	56.45	56.70	212807
2013-06-06	56.88	57.60	55.93	56.55	196459
2013-06-07	56.56	57.30	56.55	56.71	148721
2013-06-10	56.72	57.16	55.80	55.99	232785
2013-06-11	56.25	56.96	55.85	56.36	238964
2013-06-12	56.75	58.91	56.62	57.50	512608
2013-06-13	57.86	60.00	57.32	58.96	736019
2013-06-14	67.17	70.48	66.96	68.47	3148154
2013-06-17	69.75	72.30	68.30	71.92	1061297
2013-06-18	70.15	70.87	67.66	70.68	1343283
2013-06-19	70.26	71.73	70.03	71.07	547514
2013-06-20	70.86	72.02	69.83	71.07	687080
2013-06-21	70.79	71.53	69.69	71.28	1553513
2013-06-24	70.75	72.54	68.57	72.29	542623
2013-06-25	73.09	74.62	72.57	72.90	507284
2013-06-26	73.98	74.25	72.51	74.03	312288
2013-06-27	74.11	74.44	73.10	74.27	284965
2013-06-28	74.29	75.77	73.48	75.00	1256947
2013-07-01	75.19	76.14	74.51	75.67	232006
2013-07-02	75.69	76.47	75.00	75.43	174997
2013-07-03	75.00	75.93	74.93	75.93	88135
2013-07-05	75.96	75.96	73.93	74.65	273135
2013-07-08	75.01	77.26	74.55	75.76	215998
2013-07-09	76.16	77.36	76.11	77.18	195135
2013-07-10	76.33	76.95	74.53	75.24	317867
2013-07-11	75.40	75.75	70.92	71.33	1007739
2013-07-12	69.63	69.92	68.15	68.60	5141490
2013-07-15	69.00	69.99	68.77	69.85	1262693
2013-07-16	69.92	69.92	68.78	69.30	653932
2013-07-17	69.25	69.76	68.15	68.66	812622
2013-07-18	67.75	69.00	66.00	68.21	751134
2013-07-19	68.10	68.28	67.24	67.67	1114715
2013-07-22	68.00	68.49	67.40	68.35	479709
2013-07-23	68.30	68.75	67.00	67.84	1279669
2013-07-24	67.97	68.34	66.59	66.72	496634
2013-07-25	66.50	67.58	66.13	67.48	436199
2013-07-26	67.00	67.74	66.37	66.68	359627
2013-07-29	65.70	65.74	63.81	65.28	1430282
2013-07-30	65.23	67.00	64.33	66.45	640242
2013-07-31	66.45	67.50	66.11	66.82	486878
2013-08-01	67.07	69.47	66.77	69.19	1325759
2013-08-02	68.87	69.23	67.16	68.86	324217
2013-08-05	68.57	69.75	68.01	69.35	328857
2013-08-06	68.97	69.13	66.76	67.56	186704
2013-08-07	66.90	67.30	64.89	65.80	454679
2013-08-08	65.92	66.32	65.38	66.18	223071
2013-08-09	66.22	66.50	65.37	66.48	281600
2013-08-12	66.51	68.10	65.87	67.93	367531
2013-08-13	67.50	68.40	66.14	67.89	346837
2013-08-14	67.64	68.44	67.01	68.00	251017
2013-08-15	67.24	67.24	65.80	66.73	295751
2013-08-16	66.40	67.63	65.92	67.45	336070
2013-08-19	67.17	69.18	66.82	68.37	536679
2013-08-20	68.68	69.55	67.98	68.40	381277
2013-08-21	68.23	68.87	67.43	68.77	358955
2013-08-22	69.00	70.90	68.92	70.15	526474
2013-08-23	70.01	70.44	68.28	70.37	540936
2013-08-26	70.40	73.48	70.12	71.76	746954
2013-08-27	70.49	71.51	68.45	69.54	461883
2013-08-28	69.69	70.19	68.51	69.20	419913
2013-08-29	69.36	71.15	69.10	70.32	292165
2013-08-30	70.07	70.46	68.52	69.53	171656
2013-09-03	70.44	70.50	68.70	69.64	287249
2013-09-04	70.54	71.50	69.65	70.30	349752
2013-09-05	70.70	72.96	70.60	71.88	427419
2013-09-06	72.50	75.23	71.41	74.62	880312
2013-09-09	75.50	78.29	75.18	76.80	1279643
2013-09-10	78.47	78.50	75.24	76.06	1883922
2013-09-11	73.62	73.62	65.83	67.04	4230986
2013-09-12	67.01	69.28	65.42	68.66	1486599
2013-09-13	68.90	69.94	68.67	69.71	690321
2013-09-16	70.00	70.50	68.28	68.74	619244
2013-09-17	67.76	69.60	67.76	68.40	340488
2013-09-18	68.32	68.32	64.72	65.88	1484759
2013-09-19	65.43	65.96	64.43	64.65	722400
2013-09-20	64.65	65.18	62.11	62.85	1594870
2013-09-23	62.98	62.98	61.39	61.92	609372
2013-09-24	61.91	64.52	61.70	64.41	759000
2013-09-25	64.51	65.58	63.79	65.26	620658
2013-09-26	65.52	66.12	65.14	65.99	468526
2013-09-27	65.48	67.25	64.84	65.48	582709
2013-09-30	64.45	64.97	63.08	63.35	490786
2013-10-01	61.46	62.67	60.66	62.56	4088301
2013-10-02	62.44	65.68	62.20	64.98	2578949
2013-10-03	64.66	66.13	64.23	64.93	1216961
2013-10-04	64.98	65.86	64.54	65.74	784325
2013-10-07	65.40	65.69	63.05	64.18	616779
2013-10-08	62.71	63.02	58.75	60.66	3360566
2013-10-09	60.64	60.87	58.21	60.52	1138496
2013-10-10	61.32	61.95	60.49	61.91	1472002
2013-10-11	61.46	63.70	61.01	63.01	1275741
2013-10-14	62.43	63.62	61.11	63.46	821119
2013-10-15	63.05	63.76	60.42	61.32	1021467
2013-10-16	61.82	64.42	61.15	63.68	1141557
2013-10-17	63.25	65.25	63.25	65.03	1023867
2013-10-18	65.39	66.00	64.29	65.83	966193
2013-10-21	65.82	65.97	63.75	64.31	704469
2013-10-22	64.40	65.44	63.75	65.35	717576
2013-10-23	65.21	67.28	64.58	66.90	1400723
2013-10-24	66.89	70.49	66.60	70.21	1316684
2013-10-25	70.49	70.49	69.54	70.00	527866
2013-10-28	69.83	70.83	69.67	70.15	534490
2013-10-29	70.13	71.16	69.75	70.83	352477
2013-10-30	70.62	71.60	69.75	71.44	513009
2013-10-31	71.49	71.60	69.64	69.74	474330
2013-11-01	69.86	70.59	68.03	68.59	496432
2013-11-04	68.98	70.63	68.00	70.47	454734
2013-11-05	70.37	70.91	69.62	70.57	232753
2013-11-06	70.71	71.00	67.60	70.33	627426
2013-11-07	70.62	70.98	68.96	70.01	650745
2013-11-08	69.82	72.75	69.37	72.64	552543
2013-11-11	72.70	75.00	71.91	74.33	692978
2013-11-12	74.33	74.33	71.78	73.48	628199
2013-11-13	73.30	75.01	72.76	74.77	302292
2013-11-14	74.95	75.01	73.81	74.61	261485
2013-11-15	74.46	75.82	74.10	75.22	1009757
2013-11-18	75.55	75.60	72.39	73.07	585546
2013-11-19	73.11	73.83	72.46	72.99	370614
2013-11-20	73.44	73.80	70.03	70.65	467071
2013-11-21	71.17	74.89	71.16	74.77	824239
2013-11-22	74.99	75.75	74.02	75.55	453079
2013-11-25	75.75	75.94	72.63	73.57	527437
2013-11-26	73.65	76.14	73.05	75.57	693127
2013-11-27	75.38	76.68	74.66	76.25	311174
2013-11-29	76.05	76.51	75.25	75.50	138843
2013-12-02	75.30	75.68	72.67	73.03	429300
2013-12-03	73.71	74.39	72.65	73.16	517834
2013-12-04	73.18	74.36	72.75	73.96	410731
2013-12-05	73.70	74.84	73.70	74.02	247976
2013-12-06	74.48	74.48	72.06	72.52	598430
2013-12-09	72.35	72.50	67.12	67.39	2141955
2013-12-10	67.06	69.22	67.00	68.79	1162093
2013-12-11	68.78	69.06	65.91	66.04	1300143
2013-12-12	65.70	66.96	64.97	65.27	4273323
2013-12-13	60.62	65.60	60.15	65.25	7481136
2013-12-16	66.79	67.84	63.30	64.06	1789408
2013-12-17	63.43	64.34	63.00	63.59	1136391
2013-12-18	63.96	65.10	62.37	65.05	1416295
2013-12-19	64.33	65.20	64.05	64.83	988498
2013-12-20	65.43	67.98	65.11	67.65	1329757
2013-12-23	68.00	68.12	65.34	65.59	964195
2013-12-24	65.82	65.95	65.21	65.70	374627
2013-12-26	65.82	66.56	65.16	65.37	412515
2013-12-27	65.64	66.25	64.17	64.64	319775
2013-12-30	64.34	65.76	64.15	65.08	507839
2013-12-31	65.00	67.47	64.82	67.30	486628
2014-01-02	67.00	68.81	66.78	67.32	609584
2014-01-03	67.11	68.42	67.11	68.30	464841
2014-01-06	68.33	68.61	67.65	67.68	685509
2014-01-07	67.72	68.05	66.97	67.41	466552
2014-01-08	67.20	67.64	65.64	65.91	666136
2014-01-09	65.11	66.11	63.89	64.30	1053663
2014-01-10	64.53	64.68	63.02	63.49	622980
2014-01-13	63.36	63.91	61.00	61.61	1752974
2014-01-14	61.65	62.30	60.65	61.44	671408
2014-01-15	61.80	61.80	57.31	57.78	2225322
2014-01-16	57.90	58.36	55.14	57.15	2460167
2014-01-17	57.27	58.04	56.15	57.74	1000637
2014-01-21	58.08	58.61	57.76	58.01	1228462
2014-01-22	57.73	58.74	57.53	58.56	754680
2014-01-23	58.38	58.71	57.80	58.64	460769
2014-01-24	58.35	59.28	57.89	58.97	1069993
2014-01-27	58.83	59.45	57.90	58.26	969819
2014-01-28	58.17	59.15	57.07	57.44	895286
2014-01-29	56.47	56.99	54.80	54.96	1253842
2014-01-31	55.75	58.10	55.61	56.74	780593
2014-02-03	56.63	57.08	54.73	54.85	1103725
2014-02-04	55.00	56.89	55.00	56.27	705689
2014-02-05	56.48	56.99	54.61	55.96	912561
2014-02-06	56.21	57.43	55.86	56.09	591789
2014-02-07	56.50	60.03	56.34	59.77	1375654
2014-02-10	60.08	60.68	59.28	60.54	640487
2014-02-11	60.42	61.79	60.18	61.03	859656
2014-02-12	61.30	61.30	58.39	58.82	579010
2014-02-13	58.33	59.40	58.01	58.78	483828
2014-02-14	58.79	59.13	57.19	57.65	554623
2014-02-18	57.69	59.02	57.19	57.34	350992
2014-02-19	57.32	62.47	57.31	60.17	1352181
2014-02-20	60.11	60.99	59.97	60.71	492261
2014-02-21	60.97	64.90	60.97	63.56	1452285
2014-02-24	63.95	65.24	63.09	63.67	724247
2014-02-25	63.86	64.74	63.27	64.07	552244
2014-02-26	64.37	67.26	64.00	65.90	739207
2014-02-27	65.59	66.44	65.43	66.02	61648
2014-02-28	65.84	67.84	65.52	67.72	603058
2014-03-03	66.60	67.34	63.98	64.21	845877
2014-03-04	65.26	65.72	64.48	65.18	598172
2014-03-05	65.06	66.74	65.02	66.47	546304
2014-03-06	66.50	67.03	65.15	65.50	374742
2014-03-07	65.90	66.07	64.17	64.66	681701
2014-03-10	64.88	66.48	63.68	65.06	756909
2014-03-11	65.02	67.49	64.90	65.70	775935
2014-03-12	65.58	67.66	65.12	66.37	589198
2014-03-13	67.25	68.54	66.08	66.31	1272064
2014-03-14	65.98	66.82	65.24	65.63	739327
2014-03-17	65.89	67.37	65.89	66.47	554420
2014-03-18	66.74	67.02	65.50	65.90	498957
2014-03-19	66.00	66.00	63.78	64.44	567880
2014-03-20	64.15	65.00	63.97	64.78	470266
2014-03-21	64.89	65.28	63.93	64.35	747677
2014-03-24	64.67	64.79	61.08	63.06	910953
2014-03-25	63.66	64.09	62.35	62.65	691147
2014-03-26	62.82	65.54	62.77	63.46	950564
2014-03-27	64.08	64.38	61.50	63.81	2702561
2014-03-28	70.00	72.69	69.25	71.93	5999513
2014-03-31	72.56	73.97	72.01	73.59	1285113
2014-04-01	73.75	76.10	73.50	75.16	1646319
2014-04-02	75.00	75.17	72.20	73.02	2151275
2014-04-03	73.07	73.67	71.01	71.49	1112783
2014-04-04	71.68	72.61	69.90	71.23	924981
2014-04-07	70.67	71.37	66.52	67.54	1462365
2014-04-08	67.26	68.87	66.39	67.92	879995
2014-04-09	68.27	69.01	66.51	68.83	840617
2014-04-10	68.50	69.31	65.71	65.72	1030292
2014-04-11	65.05	68.22	64.98	66.87	1129118
2014-04-14	67.32	68.05	63.45	65.13	1025855
2014-04-15	65.25	65.66	62.79	63.72	1258129
2014-04-16	64.32	65.44	63.41	65.37	596167
2014-04-17	65.41	65.41	63.39	63.67	570481
2014-04-21	63.65	63.99	62.03	62.65	721251
2014-04-22	62.65	64.13	62.05	63.50	839525
2014-04-23	63.33	65.18	62.47	62.57	708421
2014-04-24	62.82	63.27	60.99	62.62	595015
2014-04-25	62.26	62.42	61.01	61.75	838907
2014-04-28	61.82	62.17	59.37	59.95	1253353
2014-04-29	59.96	61.48	59.31	60.55	930943
2014-04-30	60.61	62.41	59.81	62.39	949421
2014-05-01	62.18	64.44	61.42	63.67	980044
2014-05-02	63.84	64.95	62.83	63.35	1018613
2014-05-05	62.89	65.05	62.30	64.59	747988
2014-05-06	64.26	64.82	62.42	62.81	833189
2014-05-07	62.80	63.17	60.01	61.70	874918
2014-05-08	61.80	62.74	60.74	61.30	428704
2014-05-09	61.26	62.48	60.94	62.01	469457
2014-05-12	62.13	65.38	62.13	64.73	601152
2014-05-13	64.65	65.70	63.27	64.25	400789
2014-05-14	64.17	64.61	62.76	63.01	318336
2014-05-15	62.84	63.00	60.83	62.30	500976
2014-05-16	62.30	64.95	61.72	64.59	727195
2014-05-19	64.30	64.56	62.30	63.61	1057250
2014-05-20	63.42	64.06	62.73	62.84	360044
2014-05-21	62.78	63.44	62.03	62.54	455666
2014-05-22	63.28	66.59	63.09	65.74	868333
2014-05-23	65.93	66.96	65.05	66.72	682472
2014-05-27	67.38	68.14	65.02	66.15	546007
2014-05-28	66.00	66.70	62.92	66.08	1322253
2014-05-29	66.51	66.67	65.27	65.96	458400
2014-05-30	66.14	66.75	64.00	66.48	1320891
2014-06-02	66.42	66.49	63.77	64.09	1826825
2014-06-03	63.51	66.41	63.26	66.22	1211393
2014-06-04	66.07	68.59	65.20	67.30	537763
2014-06-05	67.44	68.66	65.22	66.93	1297977
2014-06-06	67.04	68.87	66.80	68.24	590542
2014-06-09	68.32	70.43	68.32	70.05	979872
2014-06-10	69.89	69.89	67.44	69.39	1242170
2014-06-11	69.89	72.23	68.18	71.35	3306189
2014-06-12	83.70	83.75	78.75	80.40	7394615
2014-06-13	80.61	81.07	79.37	80.72	1494075
2014-06-16	80.57	83.58	80.31	83.52	1307368
2014-06-17	82.82	86.47	81.33	86.25	1820460
2014-06-18	85.94	87.95	84.38	85.99	1655713
2014-06-19	86.94	89.08	86.46	88.51	2417374
2014-06-20	88.55	90.40	87.84	90.20	2002957
2014-06-23	90.28	90.34	88.20	89.58	1258178
2014-06-24	89.65	90.08	86.15	87.06	1628424
2014-06-25	88.34	90.89	87.66	89.30	1748303
2014-06-26	89.30	91.57	88.85	91.24	1081016
2014-06-27	91.07	93.54	90.85	92.37	3098853
2014-06-30	92.09	94.50	91.59	93.05	1041585
2014-07-01	93.54	93.70	91.22	91.25	1187478
2014-07-02	91.64	92.08	88.50	88.71	1123148
2014-07-03	89.74	90.44	88.59	89.92	692189
2014-07-07	89.69	90.16	86.66	86.84	1018846
2014-07-08	87.12	89.05	85.60	87.33	951423
2014-07-09	87.18	88.13	86.13	86.56	636990
2014-07-10	85.06	86.31	83.57	84.78	928037
2014-07-11	85.20	85.22	84.05	85.18	456902
2014-07-14	85.22	86.25	83.33	85.25	745924
2014-07-15	85.06	85.50	83.83	84.62	816947
2014-07-16	84.78	87.72	84.13	86.73	958397
2014-07-17	87.00	87.00	82.40	82.77	1332946
2014-07-18	82.84	86.28	82.84	85.27	755308
2014-07-21	83.87	85.66	83.30	84.51	481346
2014-07-22	84.65	87.71	84.09	85.36	957844
2014-07-23	85.17	88.54	84.67	87.81	1009425
2014-07-24	87.92	87.99	86.14	87.28	637682
2014-07-25	86.66	87.10	84.05	84.28	517927
2014-07-28	84.08	85.87	82.42	84.73	727737
2014-07-29	85.05	85.62	83.96	84.81	475186
2014-07-30	85.13	86.99	83.76	84.01	828208
2014-07-31	83.19	84.20	81.17	81.79	1159481
2014-08-01	82.05	83.93	81.06	82.14	768416
2014-08-04	82.62	83.60	82.24	82.86	600493
2014-08-05	82.40	83.46	81.12	81.88	919341
2014-08-06	81.86	82.13	80.54	81.90	583324
2014-08-07	82.29	82.89	80.91	81.65	597151
2014-08-08	81.76	84.66	81.50	83.45	570230
2014-08-11	83.91	85.92	83.45	84.33	891822
2014-08-12	84.37	84.55	82.05	82.75	629455
2014-08-13	82.73	83.50	82.05	83.46	444258
2014-08-14	83.50	87.23	83.50	84.94	1066652
2014-08-15	85.25	85.50	82.23	82.70	1378448
2014-08-18	83.48	84.80	82.42	83.92	682092
2014-08-19	84.44	87.98	84.33	87.23	1689597
2014-08-20	87.33	87.85	85.89	87.55	806137
2014-08-21	87.97	89.77	86.63	86.87	847848
2014-08-22	86.63	90.71	86.63	88.46	1297678
2014-08-25	88.85	89.54	86.00	88.00	882091
2014-08-26	88.38	88.68	86.85	88.39	917729
2014-08-27	88.50	89.32	87.65	87.67	755067
2014-08-28	84.85	85.72	81.48	84.55	2581949
2014-08-29	84.51	85.00	82.70	83.87	934232
2014-09-02	83.76	83.81	82.52	82.94	1209980
2014-09-03	83.52	83.75	81.83	82.01	894673
2014-09-04	82.37	82.50	80.20	80.74	1239884
2014-09-05	80.50	82.07	79.11	81.71	1061724
2014-09-08	82.01	82.50	80.69	81.30	1039041
2014-09-09	82.29	83.78	81.16	82.01	1565978
2014-09-10	81.96	83.42	80.92	82.05	3784759
2014-09-11	78.92	81.95	78.02	79.99	5451978
2014-09-12	80.00	81.73	79.43	80.65	1978966
2014-09-15	81.00	81.07	76.93	77.05	1562690
2014-09-16	76.50	78.04	75.50	77.82	1360990
2014-09-17	77.73	78.70	77.22	77.96	685260
2014-09-18	77.98	78.42	76.93	77.58	1338313
2014-09-19	78.29	79.35	76.49	77.57	1366211
2014-09-22	77.11	77.44	76.00	77.40	959944
2014-09-23	77.58	80.75	77.28	79.75	1246888
2014-09-24	80.10	81.85	79.46	81.76	745871
2014-09-25	81.26	81.52	78.79	80.25	764915
2014-09-26	80.27	80.62	79.25	80.31	691986
2014-09-29	79.24	80.97	78.56	80.76	509781
2014-09-30	80.79	80.79	78.73	79.55	755625
2014-10-01	79.01	79.89	76.42	77.72	1255776
2014-10-02	77.67	79.96	76.43	79.30	918788
2014-10-03	80.04	82.03	79.69	82.00	825312
2014-10-06	81.99	82.83	81.20	81.50	610602
2014-10-07	81.10	81.69	79.75	79.81	800850
2014-10-08	79.90	82.38	79.58	82.32	694471
2014-10-09	82.55	83.00	80.12	80.80	842153
2014-10-10	80.32	81.37	77.55	77.60	893523
2014-10-13	77.50	77.50	73.03	73.31	1454577
2014-10-14	74.61	74.88	72.01	72.63	1218441
2014-10-15	72.00	75.55	69.80	74.98	1569159
2014-10-16	74.70	78.00	74.70	76.42	884109
2014-10-17	77.68	78.36	73.67	74.54	992307
2014-10-20	74.50	76.70	74.50	75.73	1039501
2014-10-21	76.00	78.82	76.00	78.06	699883
2014-10-22	78.50	78.63	75.29	75.34	610537
2014-10-23	75.88	77.95	75.64	76.77	726896
2014-10-24	76.58	78.11	75.70	77.45	935016
2014-10-27	77.03	78.86	76.34	76.89	595698
2014-10-28	76.98	78.43	76.53	78.26	703190
2014-10-29	78.43	78.83	76.15	76.94	505988
2014-10-30	76.86	78.00	75.60	77.68	464406
2014-10-31	78.97	80.48	78.47	80.32	501965
2014-11-03	80.71	80.79	79.39	80.21	439939
2014-11-04	79.97	80.32	77.85	78.36	403069
2014-11-05	78.87	79.37	77.71	78.29	425135
2014-11-06	78.05	79.64	77.65	78.00	641137
2014-11-07	78.21	78.48	76.92	77.60	787381
2014-11-10	77.81	78.50	76.63	77.87	484565
2014-11-11	77.87	79.28	77.50	79.23	266115
2014-11-12	78.42	82.85	78.37	82.07	650887
2014-11-13	82.26	83.69	81.91	81.98	110912
2014-11-14	81.87	82.81	80.85	82.73	333022
2014-11-17	82.52	83.39	81.89	82.99	550952
2014-11-18	82.84	83.38	81.26	81.30	441077
2014-11-19	81.81	84.23	80.25	81.88	706032
2014-11-20	82.96	88.46	82.96	87.48	1657604
2014-11-21	88.93	89.07	83.98	84.74	1231299
2014-11-24	84.73	85.93	83.51	85.40	1130416
2014-11-25	85.85	85.98	83.83	84.51	461435
2014-11-26	84.46	84.46	82.56	83.74	486768
2014-11-28	83.60	85.22	82.94	84.47	341085
2014-12-01	84.38	84.94	82.61	82.93	530432
2014-12-02	83.28	84.95	83.23	84.14	735946
2014-12-03	83.91	85.00	83.57	84.25	616234
2014-12-04	84.61	85.25	82.71	82.98	626629
2014-12-05	83.44	86.36	83.33	85.18	607380
2014-12-08	85.09	86.62	84.33	86.28	745598
2014-12-09	85.77	87.12	84.39	86.40	1159279
2014-12-10	86.44	87.43	84.79	86.18	2427989
2014-12-11	94.00	99.44	92.75	93.99	6182514
2014-12-12	93.50	98.39	92.79	93.59	2605257
2014-12-15	93.92	97.00	93.81	95.00	1715751
2014-12-16	94.55	96.30	93.00	95.09	1492344
2014-12-17	95.58	97.00	94.30	96.57	1250425
2014-12-18	97.69	100.66	97.66	99.07	1501979
2014-12-19	99.60	99.87	96.40	96.40	1230980
2014-12-22	96.50	97.23	95.02	95.95	965876
2014-12-23	96.14	98.22	95.89	97.13	567453
2014-12-24	97.16	98.74	96.74	96.97	321842
2014-12-26	97.03	97.40	95.80	96.00	299548
2014-12-29	96.00	98.49	95.63	97.94	509413
2014-12-30	97.47	98.35	96.05	96.76	404642
2014-12-31	97.01	97.07	95.78	96.01	626821
2015-01-02	96.19	97.62	94.12	95.14	961398
2015-01-05	94.24	96.50	92.56	95.29	957793
2015-01-06	95.29	95.36	90.21	91.91	1063486
2015-01-07	92.64	94.19	92.37	93.69	670749
2015-01-08	94.58	96.68	93.74	94.85	824710
2015-01-09	94.85	95.18	92.67	93.62	548397
2015-01-12	93.65	95.29	92.07	94.14	554954
2015-01-13	95.45	97.76	91.47	93.45	809659
2015-01-14	92.63	93.52	91.31	93.17	502735
2015-01-15	93.30	93.88	88.72	89.19	790372
2015-01-16	88.69	91.19	86.69	90.80	841931
2015-01-20	91.75	92.40	89.07	90.52	464969
2015-01-21	90.37	92.28	89.48	91.85	484731
2015-01-22	91.85	92.30	88.50	90.58	869151
2015-01-23	90.85	91.74	90.07	91.63	597843
2015-01-26	91.74	93.78	91.07	93.20	655684
2015-01-27	93.00	93.00	91.31	92.05	394080
2015-01-28	92.45	93.86	91.56	91.91	488967
2015-01-29	92.03	93.28	89.79	92.99	417469
2015-01-30	92.04	92.58	86.90	87.53	1056581
2015-02-02	88.03	89.12	86.25	89.09	623379
2015-02-03	89.32	92.04	88.45	91.95	663326
2015-02-04	91.83	94.38	91.09	92.72	569344
2015-02-05	94.15	96.88	86.83	87.41	2597510
2015-02-06	87.86	89.97	86.05	86.74	895404
2015-02-09	86.24	87.59	85.00	85.54	881056
2015-02-10	85.98	88.99	85.90	87.61	971985
2015-02-11	87.04	89.99	85.98	89.87	1208649
2015-02-12	89.99	90.20	87.30	88.32	725724
2015-02-13	88.05	88.58	86.35	86.77	475876
2015-02-17	86.92	87.57	85.12	85.73	624483
2015-02-18	86.21	88.94	86.18	86.62	711264
2015-02-19	86.68	88.08	84.99	85.07	821816
2015-02-20	84.94	87.17	84.90	87.13	544105
2015-02-23	86.94	88.11	85.16	85.64	566766
2015-02-24	85.97	86.44	84.93	85.18	778676
2015-02-25	85.07	86.23	84.26	84.85	593909
2015-02-26	84.68	86.07	84.39	85.97	693244
2015-02-27	86.00	88.88	85.53	88.10	751690
2015-03-02	88.29	90.70	88.29	90.21	1028638
2015-03-03	90.20	90.43	88.61	88.77	730915
2015-03-04	88.31	91.52	87.30	91.43	913155
2015-03-05	91.81	92.48	90.03	90.59	760524
2015-03-06	90.00	91.33	89.48	89.94	876547
2015-03-09	89.84	91.13	89.61	90.72	343921
2015-03-10	89.88	90.62	87.50	87.91	780611
2015-03-11	87.85	88.95	86.71	88.66	507670
2015-03-12	89.25	91.05	89.05	90.98	458454
2015-03-13	90.99	92.80	90.86	92.50	631379
2015-03-16	92.95	93.05	91.06	92.21	554494
2015-03-17	91.97	92.93	91.53	92.19	308052
2015-03-18	92.18	92.53	90.11	91.71	395046
2015-03-19	90.64	91.70	89.59	90.74	908060
2015-03-20	91.32	94.54	90.68	93.75	1062774
2015-03-23	94.00	95.79	92.80	92.87	840666
2015-03-24	93.12	94.00	92.00	93.86	667264
2015-03-25	94.84	95.06	90.44	92.21	981565
2015-03-26	91.61	94.40	91.00	93.14	2500909
2015-03-27	90.72	97.03	89.55	96.92	3159373
2015-03-30	99.28	102.00	98.52	99.07	1698374
2015-03-31	99.01	100.36	98.69	99.19	756165
2015-04-01	98.56	98.98	94.55	95.72	939191
2015-04-02	96.07	96.36	93.59	95.03	669298
2015-04-06	94.85	95.15	93.68	94.02	426180
2015-04-07	94.71	95.00	93.68	93.81	414424
2015-04-08	94.16	94.54	92.50	93.91	769285
2015-04-09	93.98	94.46	92.21	92.43	738614
2015-04-10	93.02	93.43	91.62	92.08	683704
2015-04-13	92.44	93.32	91.92	93.11	624558
2015-04-14	93.30	93.47	92.00	92.70	424244
2015-04-15	93.11	94.07	92.02	92.89	545456
2015-04-16	92.48	93.58	91.79	91.80	380945
2015-04-17	91.25	91.44	88.93	89.52	1063238
2015-04-20	89.86	90.44	89.00	89.79	460892
2015-04-21	90.33	91.34	89.65	90.45	381951
2015-04-22	90.51	90.96	89.21	90.37	457307
2015-04-23	90.16	92.32	90.06	91.69	648077
2015-04-24	91.72	92.56	90.89	91.89	390800
2015-04-27	92.01	93.86	90.98	91.62	588099
2015-04-28	91.40	91.44	89.05	90.92	689893
2015-04-29	90.65	90.70	87.50	87.56	777805
2015-04-30	87.25	87.76	85.82	86.17	754759
2015-05-01	86.25	87.78	85.86	87.35	703511
2015-05-04	87.61	89.25	87.28	88.07	561739
2015-05-05	87.60	88.11	86.49	86.93	492068
2015-05-06	87.41	87.70	86.21	87.31	420957
2015-05-07	87.38	88.49	87.17	87.98	616110
2015-05-08	88.89	90.56	88.80	89.28	699290
2015-05-11	89.29	91.33	89.16	89.77	518220
2015-05-12	89.15	89.19	86.94	88.14	571122
2015-05-13	88.50	89.30	87.44	88.72	437909
2015-05-14	88.85	89.44	87.71	88.15	534367
2015-05-15	88.05	89.94	87.75	89.30	454589
2015-05-18	89.16	90.86	87.80	90.68	502344
2015-05-19	90.83	92.31	89.52	90.09	431496
2015-05-20	89.94	92.20	89.25	91.80	558306
2015-05-21	92.45	92.45	90.77	92.04	426646
2015-05-22	92.02	92.83	91.00	92.05	395028
2015-05-26	91.63	92.51	90.28	90.67	334911
2015-05-27	90.81	92.35	90.56	91.89	369258
2015-05-28	91.56	92.76	91.02	92.58	362782
2015-05-29	92.30	92.95	90.17	90.96	589865
2015-06-01	91.48	92.50	90.38	91.28	403068
2015-06-02	90.53	92.20	90.53	91.76	306549
2015-06-03	91.80	92.95	91.29	92.24	366542
2015-06-04	92.95	92.95	91.50	91.80	381740
2015-06-05	91.67	91.96	90.55	91.91	354281
2015-06-08	92.34	93.88	92.01	93.78	681391
2015-06-09	93.77	94.26	92.30	94.15	1314196
2015-06-10	94.65	96.36	94.34	95.82	972065
2015-06-11	95.90	97.10	93.50	94.83	2181773
2015-06-12	97.48	98.99	95.30	96.22	2853928
2015-06-15	95.00	96.20	91.61	95.92	1332043
2015-06-16	95.02	96.33	94.36	95.24	961939
2015-06-17	95.46	96.00	93.66	94.50	633637
2015-06-18	93.10	95.91	93.10	95.89	1142597
2015-06-19	96.00	96.41	95.26	96.23	766770
2015-06-22	96.84	97.00	95.68	96.05	636444
2015-06-23	96.01	96.50	95.17	95.46	636830
2015-06-24	95.48	96.41	95.07	96.07	466566
2015-06-25	96.15	96.45	95.44	95.70	460421
2015-06-26	97.99	100.80	97.38	99.35	1764704
2015-06-29	98.52	99.21	95.99	96.00	677803
2015-06-30	97.20	98.11	95.86	97.63	896689
2015-07-01	98.76	100.62	97.05	98.00	678824
2015-07-02	98.05	98.97	97.29	97.51	513873
2015-07-06	96.75	100.15	96.51	99.27	733882
2015-07-07	99.03	99.12	96.13	97.85	670738
2015-07-08	97.31	98.04	95.80	96.60	515801
2015-07-09	97.92	98.48	96.76	97.42	379008
2015-07-10	97.91	98.74	96.12	98.29	453510
2015-07-13	98.85	99.75	98.47	99.10	381924
2015-07-14	100.05	100.19	98.93	99.12	441276
2015-07-15	98.89	99.88	98.36	99.48	413982
2015-07-16	99.72	104.33	99.01	103.73	1504183
2015-07-17	103.77	105.14	103.13	104.13	1007755
2015-07-20	103.74	104.00	102.79	103.12	865142
2015-07-21	102.64	103.55	102.04	102.83	570127
2015-07-22	102.79	105.79	102.79	105.63	748499
2015-07-23	105.15	105.98	104.37	104.78	646442
2015-07-24	104.75	105.38	103.70	104.02	459496
2015-07-27	103.01	103.36	102.25	103.29	493199
2015-07-28	103.80	104.31	100.64	102.71	962887
2015-07-29	102.80	103.26	101.06	102.45	645355
2015-07-30	102.59	102.61	100.37	101.33	657140
2015-07-31	101.17	102.85	98.69	101.46	601495
2015-08-03	101.39	102.34	100.51	101.80	530547
2015-08-04	102.19	104.47	101.27	103.20	746153
2015-08-05	103.56	104.29	103.14	103.69	329864
2015-08-06	103.85	103.99	99.37	100.87	682013
2015-08-07	100.28	101.46	98.56	99.56	612422
2015-08-10	100.05	101.26	99.60	100.11	632415
2015-08-11	99.72	100.80	99.09	99.72	737178
2015-08-12	99.59	100.12	96.13	99.40	704742
2015-08-13	99.76	101.40	99.33	100.51	675309
2015-08-14	101.00	103.00	100.61	102.38	495034
2015-08-17	101.74	102.74	100.28	100.45	365312
2015-08-18	100.93	101.56	99.68	100.01	424805
2015-08-19	99.05	100.08	98.72	99.05	489734
2015-08-20	98.13	98.41	96.59	96.68	549027
2015-08-21	95.22	96.66	93.48	94.97	1035217
2015-08-24	88.98	95.19	86.00	91.61	1524461
2015-08-25	94.87	96.24	92.50	92.83	859118
2015-08-26	95.37	95.61	90.11	93.77	1079523
2015-08-27	93.58	95.34	91.75	92.90	920127
2015-08-28	91.95	93.06	90.83	91.93	704862
2015-08-31	91.00	92.64	90.83	92.48	693437
2015-09-01	91.47	92.67	90.75	91.33	631184
2015-09-02	91.86	93.41	91.41	93.38	549746
2015-09-03	93.10	95.12	92.30	92.66	660245
2015-09-04	90.95	92.49	90.58	91.97	544556
2015-09-08	93.68	94.69	92.41	94.16	541613
2015-09-09	95.04	95.33	91.99	92.53	1078604
2015-09-10	92.06	93.06	90.28	91.06	2358244
2015-09-11	94.50	99.98	93.50	99.55	4448951
2015-09-14	99.44	99.44	97.86	98.06	1003677
2015-09-15	97.60	99.01	97.47	98.69	792772
2015-09-16	98.66	99.78	97.83	99.60	597283
2015-09-17	99.81	102.48	99.00	101.19	857575
2015-09-18	99.28	101.53	99.28	100.11	924552
2015-09-21	100.88	102.47	99.68	100.53	837388
2015-09-22	99.85	100.65	98.50	99.86	615408
2015-09-23	100.03	101.75	99.75	101.31	653441
2015-09-24	100.95	100.95	98.00	99.65	611817
2015-09-25	99.85	100.60	96.90	97.07	777367
2015-09-28	97.05	97.49	92.23	92.71	1355906
2015-09-29	92.77	94.15	91.00	92.32	834942
2015-09-30	93.14	94.72	91.68	93.31	791605
2015-10-01	92.87	93.88	90.87	92.91	710129
2015-10-02	91.67	93.56	89.76	93.51	835316
2015-10-05	94.18	96.06	93.12	95.34	915511
2015-10-06	94.92	94.92	92.58	93.48	887528
2015-10-07	94.15	96.09	93.16	95.66	1128155
2015-10-08	95.83	97.06	94.42	96.94	602630
2015-10-09	96.57	98.06	95.77	96.01	679729
2015-10-12	96.81	98.73	96.00	97.67	644019
2015-10-13	97.79	100.09	97.29	97.78	619412
2015-10-14	98.19	98.41	95.73	96.73	530401
2015-10-15	96.96	100.03	96.85	99.93	629257
2015-10-16	100.31	102.80	100.01	101.28	849875
2015-10-19	102.17	102.71	101.27	101.63	698178
2015-10-20	101.39	102.40	99.77	100.25	600738
2015-10-21	100.75	100.75	97.64	98.08	597861
2015-10-22	98.30	99.45	97.26	98.37	492992
2015-10-23	99.34	100.33	96.93	97.40	509480
2015-10-26	97.23	100.37	96.84	99.96	692440
2015-10-27	99.78	100.58	98.86	99.35	606700
2015-10-28	99.22	102.41	98.99	102.38	642215
2015-10-29	102.45	103.00	101.23	101.89	739585
2015-10-30	101.90	103.99	101.55	103.09	647191
2015-11-02	103.52	105.73	102.65	105.64	726904
2015-11-03	105.34	106.23	104.27	105.44	545765
2015-11-04	105.53	106.49	104.18	104.72	706884
2015-11-05	105.02	105.46	104.33	105.01	517417
2015-11-06	104.44	104.98	102.48	102.77	527110
2015-11-09	103.26	103.50	100.32	101.84	705520
2015-11-10	101.21	102.38	100.08	101.37	511666
2015-11-11	102.27	102.31	100.21	100.71	460085
2015-11-12	100.03	100.70	98.95	99.09	382201
2015-11-13	98.26	98.64	91.90	92.57	1844207
2015-11-16	91.89	91.95	90.16	91.49	1349702
2015-11-17	92.55	92.55	88.40	89.72	1779936
2015-11-18	89.66	91.40	88.70	91.29	1061445
2015-11-19	91.53	92.94	90.19	90.26	871426
2015-11-20	87.75	90.41	87.04	90.04	2507969
2015-11-23	89.80	92.55	89.26	92.43	1101825
2015-11-24	91.49	94.00	90.79	92.89	825873
2015-11-25	93.31	94.34	92.80	93.25	455534
2015-11-27	93.33	93.75	92.57	93.36	242462
2015-11-30	92.83	92.95	89.69	89.87	912681
2015-12-01	89.98	90.73	87.59	90.47	1090965
2015-12-02	90.69	92.55	89.70	90.79	520259
2015-12-03	90.78	91.93	88.05	88.46	800995
2015-12-04	88.78	92.63	88.70	92.38	1026015
2015-12-07	92.20	93.31	90.84	93.17	1032918
2015-12-08	92.90	94.88	91.86	92.34	1405192
2015-12-09	92.21	92.33	86.00	88.20	2573518
2015-12-10	88.62	88.78	86.10	87.59	3358583
2015-12-11	86.00	89.78	83.61	83.81	5471849
2015-12-14	83.59	84.01	76.42	78.65	5336253
2015-12-15	78.75	80.93	78.70	79.56	2067522
2015-12-16	80.38	81.24	79.00	80.81	1476197
2015-12-17	81.50	84.30	81.07	83.07	1707719
2015-12-18	82.93	82.95	79.94	80.17	2025676
2015-12-21	80.76	80.80	79.08	79.54	755133
2015-12-22	79.61	79.85	78.07	79.16	1168274
2015-12-23	79.85	80.40	79.04	80.13	750925
2015-12-24	80.29	80.51	79.53	79.99	239774
2015-12-28	79.92	80.55	78.44	79.71	644938
2015-12-29	79.81	81.72	79.81	80.54	486100
2015-12-30	80.32	81.45	79.58	79.74	529664
2015-12-31	79.69	80.52	78.85	79.45	650450
2016-01-04	77.78	78.48	76.10	78.05	1022295
2016-01-05	78.96	78.96	76.54	77.98	1162387
2016-01-06	76.80	77.56	73.82	75.24	1439766
2016-01-07	73.92	75.86	72.50	72.66	1488436
2016-01-08	72.91	73.99	69.52	69.72	1849598
2016-01-11	70.52	71.55	67.70	69.09	1964147
2016-01-12	70.29	72.16	68.16	68.83	1513156
2016-01-13	68.95	70.03	64.47	66.24	1378910
2016-01-14	65.82	65.82	61.61	62.99	2551598
2016-01-15	61.17	64.92	60.81	64.20	1968850
2016-01-19	64.54	64.88	61.09	62.80	1516985
2016-01-20	61.66	61.84	56.90	61.50	3033330
2016-01-21	61.32	63.35	60.87	61.55	1404013
2016-01-22	62.21	65.52	62.18	63.74	1942723
2016-01-25	63.78	64.44	61.01	61.08	1159666
2016-01-26	61.27	62.57	60.30	61.80	1195595
2016-01-27	61.79	62.55	60.88	61.99	1464181
2016-01-28	62.50	63.55	60.01	60.22	1415405
2016-01-29	60.42	62.45	59.86	61.62	1345405
2016-02-01	60.22	60.23	57.88	59.49	2116690
2016-02-02	59.04	59.04	55.62	56.35	1682940
2016-02-03	56.37	57.50	54.65	55.41	2213952
2016-02-04	55.23	56.82	54.09	56.08	1737851
2016-02-05	56.00	56.63	51.61	51.71	2537087
2016-02-08	51.40	53.16	50.09	51.21	2376900
2016-02-09	50.50	53.10	49.68	50.81	1518006
2016-02-10	51.28	51.63	49.40	49.43	1019377
2016-02-11	48.55	49.18	46.93	47.20	1658835
2016-02-12	47.59	48.26	45.24	47.22	3070265
2016-02-16	47.90	52.37	47.58	51.93	1953531
2016-02-17	52.49	55.52	52.03	54.30	2576467
2016-02-18	54.45	54.54	51.42	51.83	1177105
2016-02-19	51.65	51.89	50.28	51.53	898740
2016-02-22	52.13	52.62	50.52	51.29	1338359
2016-02-23	51.54	52.40	49.68	51.26	839045
2016-02-24	50.99	52.05	49.05	51.92	1506118
2016-02-25	40.11	40.63	37.00	38.49	16867275
2016-02-26	39.46	41.10	38.28	40.43	6378346
2016-02-29	40.40	40.83	37.93	37.99	4092640
2016-03-01	38.04	38.40	36.72	37.10	3617216
2016-03-02	37.19	39.28	36.40	38.97	3681838
2016-03-03	38.97	40.07	38.70	39.12	1807482
2016-03-04	39.44	39.66	38.23	39.41	3653971
2016-03-07	39.44	39.99	38.39	38.97	2149954
2016-03-08	39.00	39.00	37.91	38.30	1681053
2016-03-09	38.50	38.50	37.04	38.04	2169750
2016-03-10	38.26	39.70	37.80	38.71	2198339
2016-03-11	39.26	40.40	38.97	40.03	1942003
2016-03-14	40.10	40.30	38.98	40.25	2454790
2016-03-15	40.06	40.20	39.16	39.62	1773806
2016-03-16	39.08	39.52	38.00	38.85	1576151
2016-03-17	38.02	38.20	36.21	36.65	3010462
2016-03-18	35.88	38.35	35.03	37.24	5478220
2016-03-21	37.33	38.90	37.18	38.53	2312691
2016-03-22	38.28	38.55	37.52	37.92	1541176
2016-03-23	37.94	38.16	36.59	36.80	1449899
2016-03-24	36.65	37.20	36.36	37.13	1386216
2016-03-28	37.12	39.42	37.01	38.59	2415765
2016-03-29	38.52	39.66	37.87	39.01	3444910
2016-03-30	38.64	43.50	38.64	40.56	10795097
2016-03-31	40.60	43.42	40.57	41.90	3784496
2016-04-01	41.60	44.07	41.60	43.77	3501464
2016-04-04	43.77	44.50	41.80	42.05	2418862
2016-04-05	43.01	43.98	42.60	43.36	4908559
2016-04-06	43.50	44.23	43.03	43.57	8120918
2016-04-07	43.25	43.30	41.65	41.90	3207121
2016-04-08	42.24	42.55	41.42	41.51	1795425
2016-04-11	41.73	42.75	41.28	41.69	1447167
2016-04-12	41.68	43.98	41.40	43.64	2037016
2016-04-13	43.73	46.35	43.73	45.78	3301451
2016-04-14	45.27	45.49	43.86	44.04	1802623
2016-04-15	44.13	44.55	43.66	43.99	1068055
2016-04-18	43.71	45.31	43.48	44.30	1029044
2016-04-19	44.28	44.98	43.74	44.16	777798
2016-04-20	44.17	44.90	44.01	44.31	790519
2016-04-21	44.42	45.17	44.27	44.52	954484
2016-04-22	44.42	45.17	44.41	44.89	805513
2016-04-25	44.77	44.99	43.10	43.30	1760841
2016-04-26	43.55	45.94	43.40	45.58	1348229
2016-04-27	45.47	46.87	45.09	46.13	1356486
2016-04-28	45.67	46.40	43.94	44.06	1290950
2016-04-29	44.05	44.47	42.71	43.27	1263267
2016-05-02	43.60	44.00	42.53	42.77	1098672
2016-05-03	42.15	42.36	40.10	41.42	1481979
2016-05-04	40.92	41.21	39.00	39.42	1797160
2016-05-05	39.63	39.90	38.23	38.64	1237373
2016-05-06	38.60	39.18	37.50	38.04	907402
2016-05-09	38.09	38.16	37.15	37.40	994430
2016-05-10	37.94	37.96	36.50	37.25	1801855
2016-05-11	37.04	37.05	34.21	34.60	2816939
2016-05-12	34.79	35.14	34.25	35.04	1801234
2016-05-13	34.65	34.91	33.08	33.09	1877769
2016-05-16	33.25	33.56	32.60	33.06	1304291
2016-05-17	33.06	33.77	32.60	32.75	1414470
2016-05-18	32.75	32.77	30.83	31.83	3205073
2016-05-19	32.00	32.35	30.88	31.01	1539774
2016-05-20	31.01	32.05	31.01	31.92	1692984
2016-05-23	31.94	32.63	31.56	31.60	1199412
2016-05-24	31.45	32.26	31.08	32.15	1432839
2016-05-25	32.40	33.30	32.12	33.02	1388915
2016-05-26	33.57	33.74	32.33	32.78	1419817
2016-05-27	32.83	33.97	32.70	33.54	1052291
2016-05-31	33.82	33.95	32.76	33.26	1147071
2016-06-01	33.17	34.22	32.61	34.06	1191759
2016-06-02	33.90	34.77	33.64	34.56	1342414
2016-06-03	34.48	34.48	33.09	34.03	1310842
2016-06-06	34.00	35.23	33.56	35.08	1271917
2016-06-07	35.28	35.98	34.53	35.38	1815606
2016-06-08	35.59	36.65	34.88	36.07	6699576
2016-06-09	29.30	30.18	28.33	28.41	29946343
2016-06-10	28.06	28.14	26.50	26.56	8703984
2016-06-13	26.27	26.50	25.58	25.68	6360673
2016-06-14	25.52	25.99	24.75	25.88	5400463
2016-06-15	26.06	26.95	25.92	26.25	4487204
2016-06-16	26.10	26.19	25.25	25.97	2791638
2016-06-17	26.04	26.91	25.75	25.99	5396863
2016-06-20	26.33	26.81	25.87	26.12	2737840
2016-06-21	26.25	26.41	25.54	25.77	2723813
2016-06-22	26.02	28.24	25.99	27.62	5894855
2016-06-23	27.69	28.09	27.31	27.92	2841312
2016-06-24	26.67	27.70	26.61	27.56	4023409
2016-06-27	27.52	27.62	25.11	25.39	3042766
2016-06-28	25.50	26.11	25.10	25.82	2300321
2016-06-29	26.30	28.19	26.30	28.05	3765987
2016-06-30	28.01	28.77	27.79	28.68	2690708
2016-07-01	28.69	30.20	28.68	30.00	3671674
2016-07-05	29.58	29.69	28.28	29.55	2635530
2016-07-06	29.48	30.34	29.22	29.76	3103699
2016-07-07	29.71	30.32	28.70	28.84	2540625
2016-07-08	29.05	29.87	28.75	29.62	2355734
2016-07-11	29.95	31.28	29.75	30.27	3475169
2016-07-12	30.60	31.34	30.60	30.71	1473913
2016-07-13	30.97	31.98	28.55	28.77	3525777
2016-07-14	29.29	29.45	28.20	28.64	1971090
2016-07-15	28.89	28.89	27.23	27.50	3131578
2016-07-18	28.66	29.86	28.45	29.50	3180429
2016-07-19	29.47	30.01	28.92	29.01	1611258
2016-07-20	29.23	30.71	29.12	30.51	2932107
2016-07-21	30.51	31.15	30.30	30.62	2394750
2016-07-22	30.65	30.71	29.95	30.42	988602
2016-07-25	30.53	31.21	30.41	30.56	1534632
2016-07-26	30.42	30.48	29.29	29.72	1718847
2016-07-27	29.80	30.38	29.15	29.56	1210771
2016-07-28	29.62	30.00	29.30	29.84	942550
2016-07-29	29.83	30.92	29.59	30.81	1626838
2016-08-01	30.84	31.28	30.07	30.73	1181283
2016-08-02	30.75	30.76	28.67	28.74	1658308
2016-08-03	28.50	29.03	27.50	28.93	1733270
2016-08-04	29.00	29.07	27.92	28.13	1647526
2016-08-05	28.45	29.66	28.27	29.52	1823456
2016-08-08	29.90	31.16	29.90	30.47	1647584
2016-08-09	30.19	30.52	29.62	30.35	1299564
2016-08-10	30.37	30.52	29.07	29.21	1111247
2016-08-11	29.94	31.19	29.64	30.51	2159776
2016-08-12	30.50	31.65	30.30	31.40	2040901
2016-08-15	31.43	31.82	31.18	31.72	1360728
2016-08-16	31.71	31.71	30.76	31.49	1264154
2016-08-17	31.24	31.40	29.65	30.11	2231988
2016-08-18	30.50	30.89	29.86	30.77	1416542
2016-08-19	33.60	34.37	32.85	34.22	7375983
2016-08-22	34.18	34.21	33.24	34.03	2101389
2016-08-23	34.30	35.93	34.15	35.55	3159425
2016-08-24	35.50	35.95	33.50	34.08	2603234
2016-08-25	33.95	35.43	33.73	34.65	2995306
2016-08-26	34.60	34.70	31.82	32.59	3352566
2016-08-29	32.85	34.41	32.81	33.73	2071572
2016-08-30	33.53	34.00	33.41	33.96	1255223
2016-08-31	33.90	34.32	33.26	33.73	1716507
2016-09-01	33.73	33.99	32.94	33.42	1464576
2016-09-02	33.67	34.22	33.28	33.88	1263785
2016-09-06	33.60	33.93	33.15	33.56	1964052
2016-09-07	33.50	34.99	33.39	34.88	2626560
2016-09-08	34.62	35.73	33.95	35.29	7056614
2016-09-09	39.40	39.98	36.30	36.38	11689643
2016-09-12	35.77	37.26	34.96	36.18	4669524
2016-09-13	35.51	36.79	35.19	35.76	1992250
2016-09-14	36.09	36.26	34.51	35.44	1788599
2016-09-15	35.31	35.51	34.69	35.01	1419226
2016-09-16	34.86	35.87	34.76	35.03	1545861
2016-09-19	35.10	35.44	33.94	34.26	2094902
2016-09-20	34.65	34.67	33.07	33.15	2216369
2016-09-21	33.16	33.53	32.43	33.40	2115049
2016-09-22	33.90	34.16	32.87	33.24	2066329
2016-09-23	33.18	34.00	32.85	32.88	1304973
2016-09-26	32.70	32.75	31.42	31.47	2484305
2016-09-27	31.55	32.57	31.47	32.55	1888685
2016-09-28	32.30	32.42	31.46	31.74	2460217
2016-09-29	31.77	34.06	31.60	33.06	5521390
2016-09-30	33.43	34.95	33.30	34.58	3209571
2016-10-03	34.34	34.40	33.43	33.67	1595104
2016-10-04	33.54	34.62	33.26	33.97	1411860
2016-10-05	33.82	35.26	33.80	34.68	1288911
2016-10-06	34.37	34.56	33.49	34.21	1188667
2016-10-07	34.95	35.15	33.45	33.67	1433652
2016-10-10	33.80	34.65	33.51	33.52	794349
2016-10-11	33.27	33.53	31.65	31.87	2184495
2016-10-12	32.01	32.41	31.54	31.72	846723
2016-10-13	31.68	31.81	30.61	31.15	1373528
2016-10-14	31.40	31.44	29.90	30.05	1986373
2016-10-17	30.01	30.24	28.90	29.78	2301290
2016-10-18	30.24	30.49	29.52	30.00	1084698
2016-10-19	30.07	30.50	30.00	30.22	628538
2016-10-20	30.08	30.37	29.57	29.82	918947
2016-10-21	29.60	29.76	29.19	29.48	1356271
2016-10-24	30.01	30.15	29.64	29.83	590157
2016-10-25	29.55	29.89	29.04	29.09	648692
2016-10-26	29.00	29.30	28.62	28.91	820593
2016-10-27	29.00	29.57	28.08	28.18	1220538
2016-10-28	28.14	29.72	28.14	29.02	2364748
2016-10-31	29.11	29.40	28.82	28.97	885091
2016-11-01	29.02	29.67	28.64	29.03	1246289
2016-11-02	28.86	29.48	28.58	29.46	896431
2016-11-03	29.49	29.60	27.82	27.95	1909416
2016-11-04	28.25	29.07	27.98	28.49	1330760
2016-11-07	28.87	29.55	28.66	28.78	824919
2016-11-08	28.23	28.82	27.50	28.60	1411225
2016-11-09	28.02	29.71	27.70	29.60	1379413
2016-11-10	30.00	32.55	30.00	31.49	3986821
2016-11-11	31.28	32.16	30.90	32.05	1397442
2016-11-14	32.17	35.05	32.05	34.69	3535763
2016-11-15	34.57	35.05	32.85	33.31	1755663
2016-11-16	33.06	34.75	33.00	34.17	1460771
2016-11-17	34.07	35.10	33.51	34.38	1835090
2016-11-18	33.71	35.87	33.24	34.51	1816730
2016-11-21	34.80	35.45	34.30	35.01	1540318
2016-11-22	35.11	37.50	34.94	37.25	3099008
2016-11-23	37.35	37.45	36.01	36.57	1155785
2016-11-25	36.81	37.21	36.18	36.48	437222
2016-11-28	36.47	36.75	34.77	35.67	1595367
2016-11-29	35.70	37.20	35.57	36.79	2083508
2016-11-30	36.98	37.79	35.95	36.05	1047321
2016-12-01	35.88	36.65	34.94	35.17	1219227
2016-12-02	35.17	36.02	34.76	35.23	1037678
2016-12-05	35.95	37.12	35.95	36.82	1559952
2016-12-06	37.15	37.88	36.25	37.69	1573686
2016-12-07	37.50	38.18	36.97	37.94	1733266
2016-12-08	38.64	39.28	37.24	38.99	6198890
2016-12-09	31.50	33.95	31.00	31.92	17136192
2016-12-12	31.34	32.39	30.21	30.41	5101595
2016-12-13	30.53	31.95	30.22	31.61	2881880
2016-12-14	31.71	32.42	31.32	32.06	2098728
2016-12-15	31.99	33.05	31.79	32.29	1926365
2016-12-16	32.30	32.86	31.15	31.27	2649572
2016-12-19	31.26	32.70	30.80	32.64	1934265
2016-12-20	32.59	33.19	32.27	32.69	1404319
2016-12-21	32.60	33.16	32.35	32.55	1294807
2016-12-22	32.22	32.47	30.18	30.62	2593252
2016-12-23	30.63	31.36	30.12	30.18	1221883
2016-12-27	30.18	31.05	30.13	30.64	1262274
2016-12-28	30.60	30.88	30.37	30.78	1192143
2016-12-29	30.75	31.37	30.34	30.35	1375419
2016-12-30	30.34	30.71	29.95	30.70	1450101
2017-01-03	30.80	31.88	30.70	31.15	1279014
2017-01-04	31.15	31.86	31.15	31.68	1274970
2017-01-05	31.05	31.27	30.18	30.50	2076575
2017-01-06	30.71	30.74	29.10	29.11	1912840
2017-01-09	29.22	29.62	28.34	28.59	1779624
2017-01-10	28.49	29.24	28.20	29.00	1516574
2017-01-11	29.00	29.44	28.53	28.84	942044
2017-01-12	28.96	28.96	28.31	28.90	837112
2017-01-13	28.89	29.90	28.89	29.38	758673
2017-01-17	29.24	31.08	29.16	30.00	1476392
2017-01-18	29.95	30.38	28.90	30.19	1352029
2017-01-19	29.50	29.77	28.89	29.26	1368055
2017-01-20	29.22	29.61	29.00	29.58	750279
2017-01-23	29.46	29.77	28.77	28.82	807638
2017-01-24	28.99	29.14	28.08	28.11	1492170
2017-01-25	28.29	29.09	28.17	28.24	2011067
2017-01-26	28.28	28.50	26.85	27.09	2515848
2017-01-27	27.08	27.40	25.61	26.09	2156631
2017-01-30	25.90	26.66	25.29	26.54	2059439
2017-01-31	26.20	27.12	25.84	27.02	1301936
2017-02-01	27.03	27.21	26.12	26.25	1748730
2017-02-02	26.25	27.13	25.73	26.99	9801134
2017-02-03	27.25	27.35	26.46	26.50	1895567
2017-02-06	26.50	26.87	26.27	26.32	1210571
2017-02-07	25.36	25.54	24.41	25.08	4600173
2017-02-08	25.15	25.50	24.68	25.45	1471569
2017-02-09	25.50	26.06	25.34	25.85	1568653
2017-02-10	26.01	26.26	24.54	25.32	2332309
2017-02-13	25.38	25.99	25.21	25.89	1615118
2017-02-14	25.75	26.82	25.57	26.68	1532765
2017-02-15	27.56	28.97	27.00	27.82	2570217
2017-02-16	27.75	28.25	27.00	27.18	1929329
2017-02-17	27.28	27.60	26.80	26.82	1257860
2017-02-21	27.29	27.37	26.30	26.39	1324467
2017-02-22	26.38	26.38	25.72	26.01	1336297
2017-02-23	25.94	26.01	25.09	25.19	2493744
2017-02-24	29.15	33.00	28.60	31.34	14830797
2017-02-27	31.37	32.95	31.07	32.67	3603301
2017-02-28	32.13	32.40	30.23	30.44	3551712
2017-03-01	30.82	31.40	29.86	30.04	2489932
2017-03-02	30.00	31.35	29.98	31.21	1532240
2017-03-03	31.02	31.58	30.76	31.20	1575636
2017-03-06	31.21	32.13	30.50	31.89	2668480
2017-03-07	31.65	32.72	31.41	32.39	1898218
2017-03-08	32.69	33.96	32.65	33.54	2329477
2017-03-09	33.54	33.85	32.70	33.41	1401394
2017-03-10	33.49	35.42	33.10	35.32	2442351
2017-03-13	35.04	35.41	32.75	33.04	2792938
2017-03-14	32.93	33.84	32.70	33.56	1146481
2017-03-15	33.67	35.37	33.49	35.09	2315230
2017-03-16	35.23	36.40	35.16	36.17	1682278
2017-03-17	36.26	36.49	35.39	36.27	1368662
2017-03-20	36.08	36.27	35.40	35.78	1243972
2017-03-21	35.72	36.30	34.61	35.23	1660985
2017-03-22	35.37	37.20	35.37	37.08	1788259
2017-03-23	37.05	37.70	36.75	37.03	2051927
2017-03-24	37.00	37.35	36.18	36.93	1513056
2017-03-27	36.28	36.98	35.62	36.69	1960130
2017-03-28	36.69	38.20	36.33	38.00	3253709
2017-03-29	43.40	44.32	41.57	43.68	7559613
2017-03-30	42.44	45.31	42.30	44.95	3361160
2017-03-31	44.70	46.46	44.34	46.26	2794718
2017-04-03	46.28	46.93	45.62	45.86	1882344
2017-04-04	45.70	47.25	45.31	47.04	2292649
2017-04-05	47.45	47.61	45.67	45.78	1968462
2017-04-06	46.20	47.42	45.85	47.12	1386774
2017-04-07	46.64	47.35	46.29	46.98	2230146
2017-04-10	47.00	48.91	46.98	47.53	1511269
2017-04-11	47.27	48.49	47.18	47.49	1225141
2017-04-12	47.20	47.83	46.69	47.04	1043872
2017-04-13	46.89	47.80	46.54	47.03	703802
2017-04-17	47.02	47.43	46.67	46.92	1083102
2017-04-18	46.71	47.48	46.60	46.72	1119316
2017-04-19	47.14	48.10	47.14	47.59	1007335
2017-04-20	47.83	48.52	47.34	47.81	1126794
2017-04-21	48.10	48.66	47.53	48.64	1001119
2017-04-24	48.89	49.23	47.75	48.32	1322138
2017-04-25	48.60	49.24	48.03	48.41	924850
2017-04-26	48.37	49.59	48.06	48.13	1413292
2017-04-27	48.48	49.28	48.23	48.75	1164302
2017-04-28	49.67	49.75	47.84	47.97	1448509
2017-05-01	47.93	48.02	47.19	47.77	622138
2017-05-02	47.62	48.91	47.37	48.62	879686
2017-05-03	48.45	51.78	48.24	51.75	2007868
2017-05-04	51.72	52.88	51.14	51.86	1107086
2017-05-05	55.00	58.08	54.08	57.15	3481097
2017-05-08	57.89	59.43	57.71	58.01	1571194
2017-05-09	58.18	59.93	57.63	58.42	1694572
2017-05-10	58.40	60.11	58.40	59.99	960512
2017-05-11	56.41	57.34	52.22	57.15	4063203
2017-05-12	56.30	57.70	55.81	57.04	1335914
2017-05-15	56.92	57.97	56.37	57.03	1534254
2017-05-16	56.87	59.29	56.57	59.17	1253770
2017-05-17	58.49	59.50	57.03	57.11	1169299
2017-05-18	57.67	58.60	57.00	57.14	858047
2017-05-19	57.26	58.69	57.04	57.88	772685
2017-05-22	57.92	58.80	57.04	57.81	850295
2017-05-23	57.82	59.71	56.91	58.49	942390
2017-05-24	57.91	58.35	56.44	56.54	916202
2017-05-25	57.80	58.19	56.45	56.84	794932
2017-05-26	56.91	58.14	56.85	57.81	844750
2017-05-30	57.45	58.05	54.98	55.09	1388124
2017-05-31	55.56	56.14	53.57	56.11	1508897
2017-06-01	55.43	57.62	55.11	57.25	2876091
2017-06-02	44.20	45.16	41.52	42.54	18527838
2017-06-05	42.38	46.19	42.20	45.82	6550747
2017-06-06	45.55	47.15	45.00	45.50	4584884
2017-06-07	45.73	47.26	45.69	47.00	3109668
2017-06-08	47.50	50.99	47.38	49.49	3992121
2017-06-09	49.53	51.16	49.34	50.74	1894386
2017-06-12	50.53	51.93	49.60	51.51	2435564
2017-06-13	51.50	52.58	51.49	52.21	1674894
2017-06-14	52.55	53.77	52.10	53.19	2011432
2017-06-15	52.99	54.67	52.44	52.56	2190785
2017-06-16	51.95	52.82	51.28	52.45	3050787
2017-06-19	52.13	54.40	51.80	53.47	2725965
2017-06-20	53.67	53.71	52.56	52.98	2300275
2017-06-21	53.73	56.50	53.61	54.11	3533424
2017-06-22	54.30	59.49	54.12	56.65	3303701
2017-06-23	58.29	60.86	57.75	59.45	3118898
2017-06-26	59.71	61.80	58.65	61.22	2776013
2017-06-27	61.26	65.39	61.24	63.80	4771040
2017-06-28	64.94	67.69	63.99	65.30	2998572
2017-06-29	64.75	66.24	62.83	64.65	1837334
2017-06-30	63.55	65.46	63.26	64.52	1293678
2017-07-03	65.19	65.48	64.15	65.06	647339
2017-07-05	65.05	68.11	64.65	67.37	2284945
2017-07-06	66.23	69.26	66.00	67.68	2702974
2017-07-07	67.70	67.75	61.83	62.63	4872220
2017-07-10	62.47	63.82	59.12	60.63	4031625
2017-07-11	61.25	63.03	59.78	61.93	3233435
2017-07-12	61.28	67.89	61.26	67.24	3293875
2017-07-13	68.43	71.40	67.62	70.39	2906764
2017-07-14	67.50	67.59	64.61	66.00	2970337
2017-07-17	64.80	69.15	64.70	68.30	2333203
2017-07-18	69.41	75.40	69.10	75.02	3885438
2017-07-19	75.40	77.55	73.07	77.40	2152285
2017-07-20	78.00	79.91	76.64	76.72	1535893
2017-07-21	75.62	77.14	72.50	74.09	1832798
2017-07-24	72.73	75.62	72.48	75.24	876123
2017-07-25	75.14	76.00	72.42	72.70	1164863
2017-07-26	73.01	73.68	69.97	70.99	1092545
2017-07-27	70.81	73.42	70.01	71.50	981156
2017-07-28	71.64	72.75	69.00	69.87	1003288
2017-07-31	69.80	70.15	65.09	65.13	2206375
2017-08-01	65.13	65.95	62.80	63.11	1765935
2017-08-02	62.65	63.09	60.44	60.69	1098984
2017-08-03	60.00	60.43	58.51	59.00	1368236
2017-08-04	59.00	59.56	56.92	56.92	3071657
2017-08-07	57.18	59.61	56.71	58.60	1642999
2017-08-08	58.75	59.04	55.46	57.34	976325
2017-08-09	56.19	57.79	56.09	57.33	774370
2017-08-10	56.94	57.42	54.98	56.05	984646
2017-08-11	55.75	57.37	55.22	56.00	825013
2017-08-14	56.00	57.28	55.89	56.92	828412
2017-08-15	56.13	56.35	52.12	52.18	1928468
2017-08-16	52.62	52.87	50.88	51.00	1072788
2017-08-17	50.87	52.16	49.47	49.65	1134669
2017-08-18	49.33	50.75	49.02	49.91	1872571
2017-08-21	49.90	49.90	46.70	48.25	1302283
2017-08-22	48.35	50.08	47.86	48.33	665835
2017-08-23	48.05	48.05	46.19	46.74	1386685
2017-08-24	47.82	49.69	45.03	45.36	1500267
2017-08-25	45.31	46.19	44.96	45.43	830764
2017-08-28	45.57	46.18	44.76	45.16	634830
2017-08-29	44.56	45.48	44.00	45.21	773274
2017-08-30	45.19	46.23	45.00	45.50	631392
2017-08-31	45.64	47.03	44.75	46.79	1329035
2017-09-01	46.67	48.70	45.74	48.51	2056560
2017-09-05	49.55	50.79	47.50	49.74	2618522
2017-09-06	49.86	51.12	49.02	49.42	4895583
2017-09-07	69.71	73.22	68.51	71.54	12096226
2017-09-08	71.45	73.88	69.81	70.65	4626642
2017-09-11	70.63	70.84	68.00	68.46	1931851
2017-09-12	69.30	71.92	67.72	71.16	1776632
2017-09-13	70.82	74.50	70.82	71.00	2238496
2017-09-14	70.61	72.20	69.51	71.20	1131716
2017-09-15	72.04	74.93	71.80	73.30	3421917
2017-09-18	74.31	74.46	72.06	72.12	1254074
2017-09-19	72.45	74.75	72.27	73.84	1121442
2017-09-20	73.43	74.09	72.16	73.47	965033
2017-09-21	73.43	74.12	71.81	72.80	840666
2017-09-22	72.80	73.27	71.34	72.22	916684
2017-09-25	72.50	73.04	71.09	71.63	1192728
2017-09-26	73.70	75.45	68.39	69.37	2034021
2017-09-27	70.91	72.33	70.12	71.59	1189981
2017-09-28	70.73	72.05	70.22	71.10	1016883
2017-09-29	70.97	71.90	69.65	70.32	1096360
2017-10-02	70.31	71.99	68.79	71.50	1064300
2017-10-03	71.16	75.39	71.16	74.25	1163554
2017-10-04	74.67	77.03	74.40	75.74	926289
2017-10-05	75.17	76.19	74.84	75.29	673896
2017-10-06	75.00	77.56	74.81	76.46	863314
2017-10-09	75.72	75.97	71.78	72.67	22078703
2017-10-10	72.67	76.50	72.67	74.20	1101049
2017-10-11	73.86	78.13	73.80	77.25	1414024
2017-10-12	77.02	77.66	74.92	77.20	1389796
2017-10-13	77.10	80.87	77.09	80.08	1113732
2017-10-16	79.90	83.57	79.36	79.62	1723308
2017-10-17	79.42	81.77	78.50	78.82	671927
2017-10-18	78.58	81.61	78.32	79.81	597621
2017-10-19	78.68	80.54	78.68	80.31	367064
2017-10-20	81.09	84.70	80.97	83.79	836065
2017-10-23	84.51	88.54	84.01	84.59	2384452
2017-10-24	85.00	86.43	83.92	85.27	903602
2017-10-25	85.50	86.43	79.00	83.05	1807658
2017-10-26	82.49	87.25	82.49	86.88	1228731
2017-10-27	86.87	88.09	85.56	86.64	635373
2017-10-30	86.64	91.81	86.40	87.97	1375750
2017-10-31	88.27	90.48	88.27	89.92	771987
2017-11-01	90.51	92.18	89.51	91.75	1113715
2017-11-02	90.78	91.51	85.80	89.24	1662868
2017-11-03	90.62	93.64	86.20	86.79	1715347
2017-11-06	87.16	89.70	85.54	86.14	1237083
2017-11-07	87.55	87.68	82.53	83.50	1245378
2017-11-08	83.23	86.60	81.77	85.85	918249
2017-11-09	84.69	86.75	81.00	82.11	1484872
2017-11-10	82.15	85.91	82.15	85.54	1291266
2017-11-13	85.04	88.28	84.78	87.69	1078743
2017-11-14	88.46	91.06	88.13	88.69	1132130
2017-11-15	89.90	89.91	82.92	83.30	2172307
2017-11-16	100.10	105.99	96.28	104.81	7090378
2017-11-17	104.95	107.48	101.81	102.26	2200350
2017-11-20	103.05	103.50	99.12	99.12	1048877
2017-11-21	100.49	100.64	96.06	97.85	940665
2017-11-22	97.87	100.59	97.87	99.37	767079
2017-11-24	100.01	100.99	99.00	99.16	176769
2017-11-27	99.64	100.50	96.68	97.11	994685
2017-11-28	97.26	102.33	97.26	102.09	945754
2017-11-29	102.49	104.00	97.18	98.97	1274446
2017-11-30	98.99	102.12	98.81	101.39	847854
2017-12-01	100.48	103.08	96.51	101.97	941435
2017-12-04	103.97	105.94	100.32	102.39	1143289
2017-12-05	103.01	105.88	101.27	102.06	2259433
2017-12-06	101.05	109.53	95.50	105.78	2189454
2017-12-07	105.11	108.86	103.00	105.78	1007004
2017-12-08	105.60	109.27	103.91	105.06	1376135
2017-12-11	104.45	105.59	100.59	103.11	928200
2017-12-12	102.73	103.60	96.59	96.88	1205204
2017-12-13	99.53	101.69	98.36	100.84	1203926
2017-12-14	100.70	100.93	96.97	98.65	1088224
2017-12-15	99.54	100.79	98.66	99.63	1113167
2017-12-18	100.32	104.30	99.51	104.03	981625
2017-12-19	104.73	104.79	101.47	101.86	477965
2017-12-20	102.42	105.00	101.04	102.39	862645
2017-12-21	102.37	102.83	98.17	99.69	786192
2017-12-22	100.02	100.20	92.82	92.92	1211029
2017-12-26	93.19	93.67	90.43	91.88	916894
2017-12-27	91.53	93.22	89.90	90.50	975926
2017-12-28	90.50	91.02	89.90	90.72	821150
2017-12-29	90.64	91.41	85.59	86.21	939740
2018-01-02	86.64	89.77	85.50	89.77	1077802
2018-01-03	89.64	92.00	88.79	91.23	1108331
2018-01-04	91.48	92.78	88.55	89.92	1188662
2018-01-05	90.77	93.13	89.36	92.97	894718
2018-01-08	92.61	94.60	91.54	94.34	582534
2018-01-09	94.16	95.77	94.02	95.23	943166
2018-01-10	94.96	95.00	90.79	91.48	1199369
2018-01-11	93.55	98.50	93.20	95.39	1262690
2018-01-12	95.36	96.28	94.15	95.87	807111
2018-01-16	97.04	97.38	91.72	92.78	1315145
2018-01-17	93.47	96.54	93.01	95.37	770964
2018-01-18	95.28	97.83	93.91	96.62	556011
2018-01-19	96.39	100.60	96.12	100.27	1305131
2018-01-22	100.36	105.24	99.80	103.59	1090347
2018-01-23	103.33	105.13	102.20	104.56	750234
2018-01-24	104.77	105.46	100.88	103.16	966474
2018-01-25	104.07	104.19	100.70	103.82	700562
2018-01-26	103.63	104.63	102.52	103.84	497775
2018-01-29	103.44	104.29	100.75	102.71	723606
2018-01-30	101.43	101.48	98.89	100.93	722064
2018-01-31	101.79	102.96	93.11	93.99	1573304
2018-02-01	93.55	93.84	89.65	92.25	1777503
2018-02-02	91.32	94.60	90.78	92.04	1242704
2018-02-05	91.09	93.41	89.57	89.80	910614
2018-02-06	87.63	93.25	87.10	92.55	1184133
2018-02-07	92.26	93.74	89.86	90.89	968040
2018-02-08	90.66	91.39	85.93	85.93	1435996
2018-02-09	86.04	88.37	82.98	86.70	938608
2018-02-12	87.11	89.34	84.54	88.85	1041951
2018-02-13	88.15	89.17	86.29	88.80	664025
2018-02-14	87.77	94.90	87.62	92.55	1387589
2018-02-15	93.60	93.85	90.83	91.99	706351
2018-02-16	91.90	94.28	91.66	93.34	483339
2018-02-20	92.32	93.34	88.97	88.98	883152
2018-02-21	89.05	92.93	89.00	90.49	1171329
2018-02-22	90.40	93.14	88.02	91.37	1016187
2018-02-23	92.04	92.42	88.32	88.50	765768
2018-02-26	89.00	89.50	85.87	86.30	1249911
2018-02-27	86.68	87.25	83.45	84.99	842230
2018-02-28	85.04	86.60	84.02	84.88	790231
2018-03-01	84.88	86.41	82.49	84.78	810273
2018-03-02	83.05	83.74	76.63	80.25	2945554
2018-03-05	79.87	81.54	76.02	76.15	1516565
2018-03-06	76.60	80.52	76.32	80.12	1036899
2018-03-07	79.00	80.37	77.91	79.32	827905
2018-03-08	79.52	80.99	78.70	79.68	696401
2018-03-09	80.48	80.69	77.48	77.81	597216
2018-03-12	77.87	78.52	75.81	76.49	1101013
2018-03-13	76.50	77.86	75.87	75.98	518766
2018-03-14	78.81	79.64	77.26	77.54	837554
2018-03-15	79.01	79.08	75.22	76.55	524638
2018-03-16	76.58	78.79	75.61	78.43	1026350
2018-03-19	77.72	77.72	74.50	76.02	1091682
2018-03-20	76.06	78.07	75.75	77.56	615758
2018-03-21	77.84	79.43	76.82	77.55	629421
2018-03-22	76.85	78.33	76.00	77.97	666209
2018-03-23	78.43	79.13	77.12	77.70	1118953
2018-03-26	79.06	79.41	77.36	78.56	1785954
2018-03-27	78.60	78.60	74.71	75.31	2565560
2018-03-28	87.38	94.80	86.26	92.24	6129863
2018-03-29	93.40	96.78	91.73	95.28	2280880
2018-04-02	95.25	97.52	88.64	89.44	1736297
2018-04-03	89.51	91.87	87.02	87.15	813776
2018-04-04	85.68	89.10	85.00	88.71	869104
2018-04-05	89.13	92.34	88.97	91.19	694684
2018-04-06	91.10	94.38	87.00	88.89	1495116
2018-04-09	89.15	90.20	86.91	87.10	740106
2018-04-10	87.69	89.04	87.21	87.85	538994
2018-04-11	87.52	88.73	85.84	86.63	595302
2018-04-12	86.05	87.35	85.60	86.73	375074
2018-04-13	86.97	87.60	85.16	85.39	478948
2018-04-16	85.54	88.00	84.19	86.70	514028
2018-04-17	87.56	88.23	86.73	87.22	397298
2018-04-18	87.16	90.50	87.03	88.51	515425
2018-04-19	87.82	88.32	85.90	88.00	441973
2018-04-20	87.84	89.74	87.01	88.40	581924
2018-04-23	88.42	91.08	86.87	90.24	700731
2018-04-24	90.35	92.50	86.07	86.25	767770
2018-04-25	86.10	87.64	85.25	86.83	414397
2018-04-26	86.84	89.17	86.84	88.55	460788
2018-04-27	88.30	94.35	87.14	93.77	868373
2018-04-30	94.00	95.77	93.52	95.45	542000
2018-05-01	95.15	96.17	92.82	95.65	571863
2018-05-02	95.97	98.74	94.46	98.25	639487
2018-05-03	97.72	98.10	94.75	95.55	590750
2018-05-04	95.19	101.23	94.75	100.84	960327
2018-05-07	100.89	101.40	97.70	98.86	800592
2018-05-08	98.59	101.75	98.54	101.25	660571
2018-05-09	101.24	102.41	99.61	101.85	460133
2018-05-10	102.62	103.04	100.90	101.24	406008
2018-05-11	101.22	102.29	100.87	101.31	422168
2018-05-14	101.91	103.02	101.26	101.84	347114
2018-05-15	101.30	101.59	98.44	100.28	485808
2018-05-16	100.86	104.42	100.86	102.00	727675
2018-05-17	102.17	103.39	101.20	101.93	613573
2018-05-18	101.61	103.02	101.39	101.76	500214
2018-05-21	102.41	105.60	102.41	103.72	812125
2018-05-22	104.08	104.62	98.03	98.33	607107
2018-05-23	98.45	102.81	97.67	100.63	539394
2018-05-24	102.15	106.40	101.79	102.34	842916
2018-05-25	101.41	104.99	100.49	104.29	553699
2018-05-29	103.63	106.04	102.87	105.40	564099
2018-05-30	105.73	105.97	102.35	102.65	596673
2018-05-31	103.00	103.82	97.11	97.73	833961
2018-06-01	97.78	99.56	96.63	98.27	859772
2018-06-04	98.62	101.93	98.62	101.05	566520
2018-06-05	101.16	107.00	101.16	105.94	859604
2018-06-06	106.90	110.38	102.19	109.87	1115154
2018-06-07	110.25	111.32	107.01	110.52	793819
2018-06-08	110.32	114.14	109.76	113.28	1299339
2018-06-11	115.46	119.75	115.19	118.73	3920688
2018-06-12	145.38	164.49	142.47	155.00	14074519
2018-06-13	154.48	160.00	152.80	154.92	2889989
2018-06-14	156.95	157.50	151.69	154.39	2254817
2018-06-15	155.37	160.95	153.22	160.87	2264083
2018-06-18	155.66	158.50	153.23	154.35	1795085
2018-06-19	152.64	154.46	151.00	151.79	1336295
2018-06-20	151.10	152.53	148.03	151.68	1489170
2018-06-21	152.50	154.67	148.82	148.95	1198286
2018-06-22	149.91	152.03	148.95	151.35	770748
2018-06-25	149.31	150.60	143.10	145.93	988565
2018-06-26	147.45	148.35	143.58	145.58	537631
2018-06-27	145.25	147.83	143.95	144.38	611938
2018-06-28	143.82	144.58	139.59	141.84	803141
2018-06-29	142.95	145.36	139.50	139.70	636151
2018-07-02	139.34	141.40	137.90	139.21	703714
2018-07-03	140.25	144.38	137.75	138.53	490040
2018-07-05	138.84	139.96	134.51	136.22	626986
2018-07-06	136.19	137.97	134.20	135.76	602267
2018-07-09	136.01	137.97	134.43	136.98	575756
2018-07-10	137.56	139.36	134.46	138.82	849875
2018-07-11	136.16	137.00	128.20	132.78	1586259
2018-07-12	132.79	135.86	131.70	133.34	648776
2018-07-13	134.44	145.47	134.44	143.20	1930337
2018-07-16	142.60	143.20	136.01	137.69	1539103
2018-07-17	136.68	139.50	134.51	138.40	779059
2018-07-18	138.54	139.32	130.90	133.59	1165740
2018-07-19	132.90	139.78	132.76	138.62	965199
2018-07-20	138.07	138.59	134.00	134.79	541306
2018-07-23	133.87	138.46	133.87	136.66	610280
2018-07-24	137.38	138.86	134.02	137.66	589787
2018-07-25	137.47	137.99	133.86	136.91	666307
2018-07-26	137.02	143.37	136.37	139.46	746938
2018-07-27	139.25	142.80	136.17	137.68	449408
2018-07-30	137.80	138.11	133.16	135.44	1207276
2018-07-31	135.21	137.35	132.25	135.86	948383
2018-08-01	134.88	134.88	132.00	132.45	688140
2018-08-02	132.23	133.44	130.00	132.65	492801
2018-08-03	133.22	135.67	132.51	134.74	524556
2018-08-06	135.23	139.93	133.71	138.49	495082
2018-08-07	138.53	141.34	136.87	140.01	364111
2018-08-08	140.00	141.52	138.79	141.22	300212
2018-08-09	141.81	145.84	141.61	144.54	491543
2018-08-10	143.24	146.91	142.09	144.40	429001
2018-08-13	145.00	152.48	144.93	151.62	1073587
2018-08-14	150.08	153.38	148.81	153.10	786048
2018-08-15	152.18	153.21	146.44	148.65	628562
2018-08-16	150.13	152.32	148.50	149.36	384786
2018-08-17	149.12	153.06	147.31	150.95	694795
2018-08-20	150.97	154.81	149.26	149.70	679318
2018-08-21	150.02	152.47	148.75	150.30	722658
2018-08-22	151.82	157.39	151.82	154.76	987158
2018-08-23	157.44	159.00	155.25	158.18	945473
2018-08-24	158.18	161.39	154.54	156.34	1040304
2018-08-27	156.96	158.30	152.26	153.52	447245
2018-08-28	155.55	161.07	154.80	159.15	944814
2018-08-29	159.85	159.85	155.55	158.94	561684
2018-08-30	157.91	159.16	155.21	157.02	628905
2018-08-31	157.56	159.65	156.52	159.00	818314
2018-09-04	161.78	162.10	147.80	151.28	4464215
2018-09-05	142.84	147.25	130.13	131.51	5759222
2018-09-06	131.00	132.36	122.10	129.57	3489794
2018-09-07	128.37	133.00	124.20	126.15	2388889
2018-09-10	130.47	131.50	125.90	126.00	1610421
2018-09-11	125.78	126.82	122.16	124.12	1419727
2018-09-12	124.15	132.16	123.95	130.85	1892228
2018-09-13	130.89	135.91	128.68	135.28	2194578
2018-09-14	135.93	140.66	135.18	136.70	1794694
2018-09-17	136.27	142.60	134.91	136.94	1639904
2018-09-18	135.74	136.93	133.12	135.11	977371
2018-09-19	135.00	137.70	133.88	135.47	739321
2018-09-20	136.10	137.68	134.42	136.67	527691
2018-09-21	136.69	138.74	136.12	136.49	507707
2018-09-24	136.04	138.39	132.08	134.01	962812
2018-09-25	133.75	135.76	131.05	135.29	662668
2018-09-26	136.15	138.51	134.63	135.28	498440
2018-09-27	133.94	136.44	132.54	132.99	420113
2018-09-28	133.10	134.33	130.94	131.01	898032
2018-10-01	131.17	132.46	124.79	127.00	1125502
2018-10-02	126.23	126.54	118.82	118.97	1210110
2018-10-03	119.20	122.92	119.16	119.40	831808
2018-10-04	119.08	120.53	116.70	117.31	845362
2018-10-05	117.29	118.91	112.46	114.04	1021499
2018-10-08	113.15	113.49	109.24	110.82	968170
2018-10-09	110.10	114.50	107.92	108.69	1054015
2018-10-10	108.31	110.28	106.01	107.75	1180236
2018-10-11	115.69	120.16	113.70	118.62	2274363
2018-10-12	122.18	125.13	119.50	124.30	1666229
2018-10-15	123.16	125.20	121.67	124.88	769852
2018-10-16	125.18	129.97	124.51	129.46	1229481
2018-10-17	129.00	129.00	123.99	127.12	1089313
2018-10-18	126.59	127.60	123.14	123.66	925710
2018-10-19	123.27	125.19	121.93	122.67	1001565
2018-10-22	123.53	123.53	109.00	109.40	2080899
2018-10-23	109.17	114.74	108.95	113.82	1358201
2018-10-24	113.53	115.66	103.72	104.17	1477889
2018-10-25	104.31	112.25	104.31	109.82	874339
2018-10-26	107.76	113.54	105.59	111.16	624698
2018-10-29	114.14	114.38	105.66	107.86	755289
2018-10-30	108.00	118.17	108.00	117.84	1169794
2018-10-31	119.19	121.23	115.18	115.71	813786
2018-11-01	115.65	120.76	112.20	120.67	1447294
2018-11-02	122.00	125.96	120.89	124.91	830392
2018-11-05	124.38	125.02	118.21	124.36	1000510
2018-11-06	123.64	128.45	123.64	126.75	613937
2018-11-07	127.00	132.12	127.00	131.82	727887
2018-11-08	129.63	132.52	124.80	125.09	531196
2018-11-09	125.72	130.63	122.52	125.39	730155
2018-11-12	125.38	126.00	120.85	123.17	482918
2018-11-13	122.80	127.56	121.97	125.44	393510
2018-11-14	126.34	128.17	122.55	123.86	409051
2018-11-15	122.58	124.06	118.95	119.40	693979
2018-11-16	117.29	117.29	110.02	112.99	1155246
2018-11-19	112.54	113.32	106.39	107.40	779965
2018-11-20	105.70	111.24	104.15	107.63	826632
2018-11-21	108.89	111.88	107.71	109.01	541456
2018-11-23	108.15	111.33	108.15	110.09	191243
2018-11-26	111.12	114.84	111.09	114.58	574581
2018-11-27	114.13	115.83	109.63	110.22	605904
2018-11-28	110.72	118.47	110.51	116.61	976990
2018-11-29	115.42	118.10	114.41	114.58	755896
2018-11-30	114.12	116.96	112.61	116.14	1008569
2018-12-03	124.50	124.50	116.10	123.65	2836075
2018-12-04	145.45	148.54	132.33	137.13	6606516
2018-12-06	135.07	143.25	132.33	142.39	2085437
2018-12-07	142.49	143.00	134.74	137.01	1436107
2018-12-10	137.77	140.20	134.72	137.53	1137690
2018-12-11	139.82	140.85	134.86	135.22	762388
2018-12-12	136.30	138.58	133.61	136.10	1137856
2018-12-13	136.20	137.85	128.17	129.99	1683162
2018-12-14	128.92	132.19	125.84	126.61	1028545
2018-12-17	125.40	127.23	122.32	124.40	1034056
2018-12-18	125.42	128.38	123.89	125.00	730653
2018-12-19	125.12	128.50	120.28	122.69	1159132
2018-12-20	122.69	126.05	118.02	121.79	1085665
2018-12-21	120.91	123.99	112.47	113.29	2390098
2018-12-24	111.87	112.00	107.26	108.46	988449
2018-12-26	109.27	119.03	109.01	118.77	1104071
2018-12-27	116.04	118.64	112.56	118.56	743782
2018-12-28	119.36	122.64	116.16	118.96	786470
2018-12-31	120.23	122.15	117.00	119.82	893626
2019-01-02	117.66	120.61	114.59	117.64	1258755
2019-01-03	117.15	119.13	112.26	114.82	1021451
2019-01-04	116.42	120.72	115.50	117.84	879678
2019-01-07	116.78	126.15	114.61	125.24	1120239
2019-01-08	127.28	128.70	123.12	126.70	688268
2019-01-09	126.49	132.59	125.75	131.36	1057557
2019-01-10	129.25	130.89	124.63	128.95	644728
2019-01-11	127.50	131.26	127.26	130.18	422549
2019-01-14	128.48	131.71	126.00	131.38	593239
2019-01-15	130.76	131.55	125.55	127.58	1125373
2019-01-16	128.24	129.50	124.55	126.05	907021
2019-01-17	125.01	132.11	123.85	129.63	959440
2019-01-18	129.90	135.50	128.92	135.32	1061957
2019-01-22	134.32	134.98	128.91	130.16	1416856
2019-01-23	130.42	133.90	128.54	130.62	576015
2019-01-24	130.72	145.79	129.80	130.03	2178707
2019-01-25	132.00	136.52	130.75	135.44	942263
2019-01-28	133.26	134.92	131.66	132.61	600370
2019-01-29	131.73	133.96	130.52	133.36	701486
2019-01-30	134.45	136.21	132.37	135.31	706834
2019-01-31	135.05	137.48	133.82	135.87	935430
2019-02-01	136.01	136.94	132.96	133.64	647217
2019-02-04	133.52	137.25	133.50	136.97	551500
2019-02-05	136.76	141.68	135.98	140.64	600757
2019-02-06	139.86	142.63	138.29	140.52	458519
2019-02-07	138.87	139.00	133.27	134.51	770707
2019-02-08	134.59	137.58	133.50	134.01	592696
2019-02-11	135.36	137.71	131.04	131.30	877695
2019-02-12	131.96	139.84	131.96	139.11	988708
2019-02-13	138.82	142.13	137.75	141.64	757268
2019-02-14	140.33	144.87	139.04	143.38	671540
2019-02-15	144.67	146.50	142.42	145.05	567971
2019-02-19	145.32	146.16	144.07	144.99	477657
2019-02-20	144.85	147.18	143.86	146.06	413947
2019-02-21	145.28	146.88	142.24	143.75	345334
2019-02-22	143.89	149.21	143.89	146.64	578788
2019-02-25	148.20	153.09	148.20	151.15	745622
2019-02-26	150.39	151.83	148.98	150.18	534756
2019-02-27	150.00	155.57	148.85	154.37	668425
2019-02-28	154.40	155.04	151.50	153.59	1198762
2019-03-01	155.71	157.71	153.03	156.21	792132
2019-03-04	156.04	156.87	149.00	151.76	593240
2019-03-05	152.68	154.15	149.61	152.52	606417
2019-03-06	152.52	152.85	148.91	150.07	646244
2019-03-07	150.34	150.34	144.41	144.61	813948
2019-03-08	143.16	143.48	139.35	140.48	926859
2019-03-11	140.68	141.80	138.46	140.72	574847
2019-03-12	141.13	142.70	139.23	141.99	435265
2019-03-13	142.30	144.92	142.20	142.64	607502
2019-03-14	142.64	142.82	136.62	137.59	1058491
2019-03-15	137.87	138.96	133.95	134.11	745307
2019-03-18	134.38	136.31	133.53	135.99	641413
2019-03-19	136.63	136.63	133.30	133.36	622061
2019-03-20	133.10	133.80	129.35	131.82	730106
2019-03-21	131.25	136.63	131.25	135.39	748354
2019-03-22	134.66	134.66	130.42	131.07	788004
2019-03-25	130.53	135.64	129.51	133.69	731751
2019-03-26	133.37	135.49	129.10	130.55	748636
2019-03-27	129.44	131.50	127.71	129.40	823190
2019-03-28	130.55	133.15	128.77	131.93	4274947
2019-03-29	112.77	114.50	102.19	102.95	13273077
2019-04-01	104.50	105.50	100.15	103.36	4241573
2019-04-02	102.96	102.96	100.30	101.25	1982293
2019-04-03	101.87	107.64	101.83	106.64	2362550
2019-04-04	106.89	107.47	104.03	105.35	1098966
2019-04-05	105.53	106.45	104.47	104.76	821384
2019-04-08	105.11	109.17	104.90	108.91	1957510
2019-04-09	108.04	112.59	107.30	111.26	2223903
2019-04-10	111.18	115.99	111.18	115.53	2143392
2019-04-11	115.47	118.60	114.66	118.05	2285882
2019-04-12	119.00	119.70	115.36	115.71	2036735
2019-04-15	115.90	116.27	113.12	114.16	1606311
2019-04-16	114.36	118.95	114.21	118.53	1563068
2019-04-17	119.00	120.09	111.50	111.54	1829275
2019-04-18	111.24	113.29	106.96	107.42	1635949
2019-04-22	106.56	106.99	102.65	103.34	1901855
2019-04-23	104.01	106.87	103.50	105.36	1131268
2019-04-24	105.45	108.21	105.10	107.93	731358
2019-04-25	107.60	109.01	105.22	107.11	653994
2019-04-26	106.99	107.29	105.25	105.92	613963
2019-04-29	105.92	107.78	105.39	107.39	571623
2019-04-30	107.72	108.15	105.98	106.71	746022
2019-05-01	106.80	108.65	105.37	105.69	1019480
2019-05-02	105.81	109.58	105.45	109.35	683394
2019-05-03	109.66	109.98	107.38	108.80	492592
2019-05-06	105.68	106.33	104.26	104.90	1085850
2019-05-07	103.41	105.10	100.99	101.14	1228554
2019-05-08	101.37	103.84	100.12	101.16	948254
2019-05-09	100.56	101.91	98.44	101.91	718844
2019-05-10	101.56	103.41	100.44	102.87	450596
2019-05-13	98.86	100.41	94.31	95.01	1259342
2019-05-14	96.11	99.42	94.69	98.88	851302
2019-05-15	98.12	99.71	96.69	98.94	638162
2019-05-16	99.60	100.89	96.92	97.06	879871
2019-05-17	95.89	97.50	93.76	94.20	862752
2019-05-20	93.70	94.31	90.79	91.67	843949
2019-05-21	91.95	96.42	91.80	95.88	573664
2019-05-22	94.73	95.14	91.64	91.90	740037
2019-05-23	91.30	91.32	86.39	87.33	1046753
2019-05-24	88.59	89.50	87.22	89.05	623088
2019-05-28	88.75	91.04	88.75	89.62	820069
2019-05-29	88.81	88.81	85.93	87.77	696114
2019-05-30	88.40	89.60	86.59	87.08	675602
2019-05-31	87.26	87.26	84.11	85.15	830759
2019-06-03	84.97	87.90	84.35	86.50	930001
2019-06-04	89.38	92.49	88.37	92.10	1037006
2019-06-05	92.85	93.12	88.49	90.73	467250
2019-06-06	90.50	91.05	85.91	88.08	908721
2019-06-07	88.40	90.20	87.32	88.95	481020
2019-06-10	89.74	93.33	89.67	92.40	713908
2019-06-11	93.13	95.47	91.86	93.25	781717
2019-06-12	92.88	96.48	92.00	94.89	2690143
2019-06-13	120.00	121.75	109.71	109.91	8809587
2019-06-14	109.82	112.20	106.75	111.37	2324986
2019-06-17	111.20	114.11	110.90	113.16	1039623
2019-06-18	113.73	117.62	113.59	115.76	986783
2019-06-19	115.75	117.68	114.61	117.30	813474
2019-06-20	118.31	118.31	112.14	115.33	1132640
2019-06-21	114.41	117.38	113.48	114.76	1126757
2019-06-24	116.82	116.82	113.88	115.01	828177
2019-06-25	115.15	115.45	110.20	110.88	659077
2019-06-26	111.56	112.44	109.10	109.10	718574
2019-06-27	110.00	114.57	108.64	113.46	773376
2019-06-28	113.48	115.60	112.35	115.60	1125614
2019-07-01	117.66	119.67	116.84	118.87	929497
2019-07-02	118.50	119.88	117.59	119.65	643508
2019-07-03	120.00	122.18	119.14	121.17	453049
2019-07-05	120.48	123.12	120.48	122.58	396856
2019-07-08	122.56	123.00	118.50	119.26	777894
2019-07-09	118.78	122.34	118.00	121.28	690770
2019-07-10	122.14	122.14	119.15	119.82	525474
2019-07-11	119.07	121.82	118.30	120.98	351932
2019-07-12	120.97	123.45	120.36	122.25	498210
2019-07-15	123.23	125.09	122.35	124.32	784517
2019-07-16	124.13	126.97	123.55	126.62	520306
2019-07-17	126.57	126.94	123.33	124.47	633098
2019-07-18	124.07	126.53	122.09	126.40	866307
2019-07-19	126.49	128.00	124.50	124.81	417439
2019-07-22	124.80	127.41	123.19	123.77	528053
2019-07-23	124.64	126.04	123.48	125.13	521311
2019-07-24	125.00	129.84	125.00	129.21	682189
2019-07-25	129.95	130.09	127.10	127.86	567580
2019-07-26	128.50	130.98	127.80	130.78	534570
2019-07-29	130.10	132.30	129.35	132.18	516581
2019-07-30	136.92	140.51	133.91	139.99	1670483
2019-07-31	139.60	141.99	137.67	139.40	674422
2019-08-01	143.23	144.87	134.50	136.08	1680119
2019-08-02	136.61	138.20	132.66	136.83	975787
2019-08-05	133.92	134.68	131.92	134.05	894391
2019-08-06	134.31	137.84	133.92	136.10	617168
2019-08-07	133.28	136.37	133.14	135.23	505925
2019-08-08	137.10	140.62	136.51	139.97	574291
2019-08-09	139.35	141.23	135.50	137.18	621070
2019-08-12	136.00	141.76	136.00	140.89	637890
2019-08-13	140.00	143.00	138.60	142.06	690692
2019-08-14	138.71	139.00	135.12	136.93	823975
2019-08-15	137.64	139.00	134.07	137.32	682727
2019-08-16	138.63	141.17	138.63	139.20	544719
2019-08-19	142.66	143.68	141.02	142.00	411620
2019-08-20	141.98	142.23	140.09	140.40	328879
2019-08-21	142.37	146.47	142.00	144.55	671054
2019-08-22	145.82	148.25	143.44	146.66	612432
2019-08-23	145.57	149.76	141.45	142.07	773847
2019-08-26	142.28	145.62	139.60	145.06	484829
2019-08-27	145.98	146.20	141.76	143.01	476017
2019-08-28	141.74	143.59	140.43	143.05	649325
2019-08-29	143.80	144.59	138.10	142.84	797021
2019-08-30	143.28	144.58	141.01	143.25	440274
2019-09-03	141.85	143.73	138.20	140.60	676565
2019-09-04	142.40	143.34	139.10	140.11	459916
2019-09-05	142.20	145.82	141.93	144.57	798106
2019-09-06	145.20	151.58	145.00	149.07	1074572
2019-09-09	152.89	154.79	150.51	153.51	1360722
2019-09-10	153.62	159.04	152.00	158.88	2718998
2019-09-11	155.35	171.13	154.08	166.95	4400124
2019-09-12	168.21	173.20	165.00	169.12	2638991
2019-09-13	166.98	174.41	165.14	173.63	2533778
2019-09-16	172.73	174.29	168.33	169.56	1205796
2019-09-17	169.55	172.98	169.40	172.73	827118
2019-09-18	173.39	173.39	168.74	171.51	855547
2019-09-19	173.77	175.29	168.33	169.49	1044951
2019-09-20	170.22	171.47	167.17	169.00	1069169
2019-09-23	168.02	171.28	167.80	168.32	701390
2019-09-24	168.49	170.97	166.22	168.62	697956
2019-09-25	168.55	172.00	167.33	170.05	630605
2019-09-26	170.46	170.76	167.59	169.22	603520
2019-09-27	170.32	171.83	168.30	171.23	577794
2019-09-30	171.43	172.87	169.74	170.83	639690
2019-10-01	171.39	175.21	170.02	170.55	677765
2019-10-02	169.29	170.05	164.30	164.95	1102628
2019-10-03	165.19	169.66	162.01	169.50	1156159
2019-10-04	168.70	170.56	167.85	170.29	465381
2019-10-07	170.36	178.18	170.36	175.41	1158370
2019-10-08	173.50	174.99	171.29	173.75	685708
2019-10-09	174.77	175.78	173.50	174.13	510749
2019-10-10	174.41	177.70	174.01	176.81	868456
2019-10-11	179.35	181.41	177.84	179.31	840444
2019-10-14	179.15	183.19	178.75	182.11	585699
2019-10-15	182.71	184.54	180.97	182.73	685946
2019-10-16	181.93	184.35	181.18	181.98	439352
2019-10-17	183.16	186.13	182.59	185.00	602069
2019-10-18	183.52	184.51	178.56	180.92	707953
2019-10-21	182.69	186.75	182.69	184.74	771216
2019-10-22	184.62	186.85	184.54	184.99	456404
2019-10-23	184.79	186.14	183.36	186.08	440729
2019-10-24	186.81	187.30	182.50	185.17	1222939
2019-10-25	183.60	190.56	183.48	188.59	1332852
2019-10-28	189.46	192.00	184.04	186.50	571098
2019-10-29	186.50	189.66	186.50	187.11	400430
2019-10-30	186.87	187.50	182.13	184.94	559020
2019-10-31	182.50	182.94	174.82	181.70	1119863
2019-11-01	181.79	182.47	173.23	175.84	765519
2019-11-04	178.00	178.89	171.00	173.29	825881
2019-11-05	174.05	177.46	171.61	172.68	624982
2019-11-06	171.35	173.92	170.91	173.10	485181
2019-11-07	174.50	177.93	174.12	175.26	761376
2019-11-08	174.78	176.59	172.21	175.04	504696
2019-11-11	174.07	175.74	172.25	174.71	379356
2019-11-12	175.19	175.55	173.39	174.49	346661
2019-11-13	174.25	175.50	171.63	172.98	582466
2019-11-14	173.53	176.49	173.27	175.22	602467
2019-11-15	187.19	190.50	182.01	188.47	2961076
2019-11-18	188.43	192.74	186.87	187.55	1316671
2019-11-19	187.26	187.55	178.50	182.22	1207614
2019-11-20	182.46	192.39	181.04	189.74	1363826
2019-11-21	189.95	199.29	188.25	195.08	1682210
2019-11-22	195.52	198.66	192.35	195.54	1083752
2019-11-25	196.91	202.43	196.14	202.14	1002032
2019-11-26	203.15	207.28	201.76	206.22	986562
2019-11-27	206.71	207.40	202.03	205.06	1168570
2019-11-29	204.58	208.33	204.04	205.59	527627
2019-12-02	206.33	206.33	199.01	199.26	1583470
2019-12-03	196.66	200.23	193.00	199.90	922039
2019-12-04	202.00	207.01	199.51	205.62	2114724
2019-12-05	210.00	233.33	209.15	233.17	5670949
2019-12-06	233.91	243.67	231.90	241.97	2920918
2019-12-09	240.02	240.81	236.49	237.37	1878434
2019-12-10	238.00	238.33	232.78	233.00	1371203
2019-12-11	233.21	234.14	230.33	233.21	897853
2019-12-12	233.00	233.00	218.67	220.50	2623421
2019-12-13	221.00	224.73	217.60	218.97	1207132
2019-12-16	220.00	224.49	216.06	220.50	822747
2019-12-17	222.12	223.49	219.66	222.43	641341
2019-12-18	222.14	224.63	218.20	221.10	616801
2019-12-19	220.90	226.87	220.50	223.06	927887
2019-12-20	223.97	224.19	219.90	220.80	998895
2019-12-23	221.98	223.19	218.50	222.95	639230
2019-12-24	223.10	228.40	223.04	228.13	359404
2019-12-26	228.50	229.55	224.59	227.74	725998
2019-12-27	222.26	222.66	212.39	214.87	2310198
2019-12-30	214.47	215.90	209.26	211.96	1322495
2019-12-31	210.78	215.83	210.19	213.50	3716816
2020-01-02	214.86	214.86	209.83	211.50	1012717
2020-01-03	210.00	210.78	206.53	209.40	708916
2020-01-06	207.27	213.79	205.68	212.77	1473269
2020-01-07	214.06	216.20	211.10	215.87	1124631
2020-01-08	215.62	216.60	211.15	211.32	1003930
2020-01-09	212.60	219.62	210.10	218.46	1356365
2020-01-10	217.95	218.26	207.09	207.63	2170230
2020-01-13	208.49	215.93	203.15	215.51	1556418
2020-01-14	214.97	225.25	214.04	223.36	1346246
2020-01-15	223.13	224.16	219.57	221.06	736290
2020-01-16	221.83	223.67	218.22	223.28	617240
2020-01-17	224.59	229.70	222.30	222.39	848560
2020-01-21	222.34	224.39	219.52	221.23	887704
2020-01-22	223.92	228.16	222.31	223.87	910340
2020-01-23	223.00	228.49	221.27	225.85	506032
2020-01-24	226.29	227.20	219.20	221.11	521826
2020-01-27	216.43	217.46	213.01	213.93	782649
2020-01-28	216.19	222.64	214.84	220.74	668477
2020-01-29	223.33	224.75	219.93	220.42	409204
2020-01-30	218.00	223.10	217.01	219.49	332307
2020-01-31	218.74	218.74	208.34	208.75	729399
2020-02-03	210.51	212.94	208.00	208.62	702500
2020-02-04	212.31	216.88	211.29	214.06	500226
2020-02-05	217.84	221.91	217.84	220.28	538822
2020-02-06	219.78	220.22	217.11	218.65	438267
2020-02-07	218.06	219.81	215.28	215.96	330555
2020-02-10	214.91	230.49	214.82	227.84	1213295
2020-02-11	229.03	236.84	226.21	236.51	1054884
2020-02-12	237.00	241.98	236.52	241.53	992139
2020-02-13	240.00	243.40	237.81	238.65	774226
2020-02-14	239.03	240.59	233.15	238.18	469346
2020-02-18	246.40	254.97	245.87	252.10	1188087
2020-02-19	255.37	256.27	249.21	249.63	741321
2020-02-20	247.70	252.40	243.52	245.77	657357
2020-02-21	243.31	245.39	234.47	236.45	988991
2020-02-24	222.01	228.40	217.02	218.44	1127051
2020-02-25	222.03	224.00	210.39	211.77	962491
2020-02-26	212.97	219.09	207.85	210.10	666712
2020-02-27	202.42	207.99	192.03	192.50	1287721
2020-02-28	184.80	189.64	177.30	181.40	1889026
2020-03-02	182.22	193.05	175.68	192.96	1449834
2020-03-03	193.24	199.74	182.01	183.44	1073737
2020-03-04	185.77	191.13	181.78	190.04	894381
2020-03-05	183.85	184.35	170.63	174.81	1372674
2020-03-06	169.05	176.63	161.12	167.22	1630129
2020-03-09	150.52	157.99	147.28	147.79	1413860
2020-03-10	155.66	155.66	140.07	146.07	1473326
2020-03-11	141.16	142.39	122.43	126.24	2245829
2020-03-12	116.10	119.96	101.00	107.76	2514938
2020-03-13	117.38	123.50	105.54	123.12	1885450
2020-03-16	105.10	113.38	93.29	94.00	2294562
2020-03-17	96.13	102.89	89.84	92.94	1960553
2020-03-18	83.96	93.39	78.06	81.34	1942675
2020-03-19	80.36	95.34	74.30	91.83	2563326
2020-03-20	93.40	95.34	80.05	82.13	1962072
2020-03-23	82.04	82.83	73.14	80.43	2046448
2020-03-24	88.47	104.76	87.13	104.06	2472507
2020-03-25	107.15	115.46	96.48	106.12	2627341
2020-03-26	109.93	113.50	102.69	108.14	2165638
2020-03-27	101.91	113.00	97.11	110.93	1857070
2020-03-30	111.40	121.90	109.99	118.00	3376579
2020-03-31	100.63	112.00	98.56	100.47	4953086
2020-04-01	94.60	98.33	86.41	88.63	2451853
2020-04-02	88.25	99.30	87.11	89.11	1915006
2020-04-03	89.42	92.50	84.61	86.19	1752519
2020-04-06	93.60	104.03	92.10	103.84	2561638
2020-04-07	110.56	113.00	99.75	105.08	1675551
2020-04-08	106.21	115.33	105.08	112.28	1705160
2020-04-09	115.96	126.22	115.57	122.65	2064658
2020-04-13	119.68	129.09	116.62	128.42	1381286
2020-04-14	135.03	138.82	129.21	130.79	1612557
2020-04-15	124.00	126.48	120.57	122.87	1228606
2020-04-16	124.25	125.52	119.00	121.90	1099302
2020-04-17	128.07	132.66	127.33	129.87	920372
2020-04-20	125.99	130.46	123.10	124.51	1361540
2020-04-21	120.50	124.50	118.60	119.79	769352
2020-04-22	123.26	127.75	122.64	127.43	778238
2020-04-23	125.98	130.40	124.14	125.19	1075593
2020-04-24	126.33	134.50	125.23	132.84	1238616
2020-04-27	136.43	144.99	135.83	144.58	1432668
2020-04-28	151.03	152.36	143.74	148.94	1487400
2020-04-29	150.71	159.45	149.45	154.82	1100581
2020-04-30	152.22	152.22	143.78	143.78	941872
2020-05-01	138.98	141.58	134.03	137.46	1049922
2020-05-04	132.54	143.35	129.11	142.28	865996
2020-05-05	150.00	151.40	143.18	143.28	1120680
2020-05-06	147.68	147.83	141.50	147.00	710883
2020-05-07	150.26	152.39	149.36	151.52	664555
2020-05-08	154.79	161.33	153.08	159.95	808412
2020-05-11	158.68	167.27	156.62	164.12	1089317
2020-05-12	165.50	166.60	156.14	156.40	961837
2020-05-13	156.30	157.98	143.79	146.61	1427783
2020-05-14	143.25	151.10	138.42	150.24	1212095
2020-05-15	148.00	156.77	145.96	154.63	807174
2020-05-18	161.46	176.23	161.46	174.88	1583414
2020-05-19	173.59	178.53	169.70	173.66	1011153
2020-05-20	180.04	182.20	173.75	174.32	1093529
2020-05-21	174.20	193.35	172.98	189.04	2221816
2020-05-22	187.90	199.25	185.38	198.15	1580287
2020-05-26	207.99	209.76	194.00	198.31	2607393
2020-05-27	201.44	210.81	195.92	208.57	1668010
2020-05-28	210.89	217.02	205.01	210.26	1489925
2020-05-29	215.05	221.25	210.72	216.89	1572740
2020-06-01	215.43	216.80	208.81	212.57	985322
2020-06-02	233.83	249.74	228.30	248.26	3490854
2020-06-03	251.56	257.69	242.90	255.26	2065141
2020-06-04	253.08	265.87	244.53	248.41	2471012
2020-06-05	261.01	265.00	235.37	246.21	2576508
2020-06-08	250.00	257.31	248.09	253.92	1244067
2020-06-09	245.88	257.05	245.15	252.01	1173691
2020-06-10	251.52	253.26	241.63	244.54	1020603
2020-06-11	232.30	238.68	227.01	229.62	1323480
2020-06-12	238.86	243.45	226.82	235.82	933724
2020-06-15	229.00	249.96	229.00	245.80	1014743
2020-06-16	257.00	257.42	245.85	254.90	1205162
2020-06-17	253.84	259.55	249.91	251.82	756266
2020-06-18	250.12	259.50	249.67	254.26	759706
2020-06-19	258.59	261.75	245.21	250.12	955956
2020-06-22	251.17	257.06	247.53	254.30	593792
2020-06-23	259.00	265.83	254.00	255.11	803961
2020-06-24	251.75	254.49	242.21	249.72	733553
2020-06-25	249.41	255.65	246.12	254.25	603990
2020-06-26	255.20	258.51	252.93	254.24	1266214
2020-06-29	253.64	255.74	246.50	252.94	540899
2020-06-30	253.28	256.00	247.14	248.90	664649
2020-07-01	250.29	264.46	248.76	259.66	1114792
2020-07-02	265.00	268.00	251.24	255.33	693208
2020-07-06	260.00	263.18	256.76	259.30	653531
2020-07-07	256.70	263.20	255.99	257.53	609540
2020-07-08	258.89	269.21	257.51	265.34	1008434
2020-07-09	264.94	266.89	256.53	260.59	741405
2020-07-10	261.03	262.38	257.94	261.23	510592
2020-07-13	263.41	275.63	258.40	258.43	1101027
2020-07-14	257.76	267.51	254.10	267.22	570521
2020-07-15	273.32	280.74	269.57	279.90	1004912
2020-07-16	278.92	287.51	275.60	281.89	928778
2020-07-17	285.06	286.46	279.03	285.63	526653
2020-07-20	284.61	287.66	277.00	280.28	493678
2020-07-21	282.76	285.75	280.00	281.13	393203
2020-07-22	280.10	286.49	280.10	285.03	427822
2020-07-23	285.70	288.45	277.86	282.93	496909
2020-07-24	280.00	286.68	277.02	284.65	520142
2020-07-27	284.65	292.53	282.03	291.86	366960
2020-07-28	291.08	292.69	278.13	278.81	417240
2020-07-29	281.80	287.27	281.03	285.36	358226
2020-07-30	281.70	291.40	281.70	289.70	394600
2020-07-31	291.00	291.46	282.15	287.43	335520
2020-08-03	290.00	305.20	289.12	293.89	627114
2020-08-04	293.47	296.64	288.19	294.12	445769
2020-08-05	297.44	301.03	294.21	300.78	327957
2020-08-06	300.42	304.30	298.16	302.30	276233
2020-08-07	303.09	317.61	303.09	311.33	650056
2020-08-10	313.00	316.87	305.97	311.64	404924
2020-08-11	314.28	314.28	302.78	304.50	390606
2020-08-12	306.91	312.23	306.36	310.21	294204
2020-08-13	308.31	322.95	308.31	315.00	409571
2020-08-14	315.87	318.93	312.25	313.97	413416
2020-08-17	316.32	320.77	314.20	314.57	384028
2020-08-18	317.48	328.74	315.12	321.47	596812
2020-08-19	326.37	328.62	319.23	322.90	409472
2020-08-20	315.96	326.31	315.60	324.03	337025
2020-08-21	323.15	327.87	316.87	321.11	382901
2020-08-24	326.28	327.76	317.57	323.34	323496
2020-08-25	322.77	324.00	313.10	319.06	440924
2020-08-26	319.09	324.66	319.00	324.62	399683
2020-08-27	324.47	329.09	319.00	326.31	577803
2020-08-28	329.64	335.54	327.32	331.54	495603
2020-08-31	331.22	333.20	324.66	330.55	519135
2020-09-01	333.75	345.46	332.50	340.84	594397
2020-09-02	343.23	345.24	327.00	335.86	621073
2020-09-03	332.46	334.78	308.36	320.04	677483
2020-09-04	320.85	326.00	292.00	316.73	687858
2020-09-08	313.09	327.02	310.30	311.94	781412
2020-09-09	314.15	324.15	312.00	321.08	1260682
2020-09-10	398.05	410.49	381.46	385.46	5230207
2020-09-11	388.25	392.05	367.80	381.45	1267462
2020-09-14	387.99	389.94	367.70	380.53	982509
2020-09-15	384.25	385.56	368.24	374.24	496780
2020-09-16	378.86	395.00	375.74	381.54	791906
2020-09-17	373.77	383.51	371.51	379.54	441934
2020-09-18	384.33	386.00	371.05	378.42	1174906
2020-09-21	367.60	372.93	361.75	371.97	603240
2020-09-22	373.46	381.69	368.33	371.96	607212
2020-09-23	371.47	373.90	352.41	352.66	707881
2020-09-24	352.99	360.17	345.67	351.20	624765
2020-09-25	350.00	355.25	341.05	354.59	412955
2020-09-28	363.61	363.98	354.74	361.06	384160
2020-09-29	372.71	385.01	369.19	375.32	746267
2020-09-30	376.50	388.30	376.50	382.62	644435
2020-10-01	384.95	387.99	373.01	379.28	507953
2020-10-02	369.26	388.36	369.26	384.74	474805
2020-10-05	383.92	387.95	372.22	379.36	613735
2020-10-06	379.83	380.66	361.79	361.98	522803
2020-10-07	368.81	379.46	368.43	377.72	409649
2020-10-08	378.90	379.55	370.28	376.08	380758
2020-10-09	379.70	384.90	369.27	371.46	432072
2020-10-12	373.80	375.00	361.87	365.46	452163
2020-10-13	368.04	393.59	364.80	390.85	702889
2020-10-14	394.15	404.77	385.55	389.34	574105
2020-10-15	384.78	391.50	381.94	389.65	364535
2020-10-16	390.82	398.74	384.78	385.30	300919
2020-10-19	375.22	380.33	362.00	373.43	879781
2020-10-20	372.13	376.51	365.49	366.02	576468
2020-10-21	368.71	373.15	362.63	363.00	544344
2020-10-22	365.89	379.60	363.00	378.74	600377
2020-10-23	379.00	395.80	374.12	394.08	640787
2020-10-26	387.50	391.07	363.26	365.20	575591
2020-10-27	367.92	374.86	362.69	363.97	423264
2020-10-28	357.24	360.29	351.55	353.60	444616
2020-10-29	356.07	365.57	351.00	351.97	359503
2020-10-30	349.00	351.58	330.64	335.23	562344
2020-11-02	338.63	343.71	335.00	341.13	411019
2020-11-03	348.69	361.98	346.10	359.74	422537
2020-11-04	365.61	386.00	364.84	376.98	614997
2020-11-05	384.50	394.86	382.92	389.44	480723
2020-11-06	386.94	394.72	383.85	388.82	307641
2020-11-09	391.41	395.00	370.21	371.54	1203929
2020-11-10	371.54	387.00	366.93	379.74	514978
2020-11-11	380.45	410.31	380.13	409.86	1035636
2020-11-12	415.25	439.76	391.24	393.75	1401737
2020-11-13	397.00	415.46	394.36	408.08	556271
2020-11-16	408.44	424.46	400.96	407.79	555463
2020-11-17	406.76	420.83	402.24	420.00	485789
2020-11-18	420.00	430.33	412.85	414.79	473421
2020-11-19	416.84	436.20	416.36	432.78	491943
2020-11-20	437.50	442.74	433.70	438.92	525767
2020-11-23	440.00	446.50	434.01	440.68	494121
2020-11-24	448.31	448.31	435.58	438.60	374316
2020-11-25	441.55	453.95	428.89	449.45	562332
2020-11-27	451.45	462.92	451.01	462.92	445091
2020-11-30	465.31	467.37	436.86	453.16	660658
2020-12-01	457.82	457.87	442.75	453.90	403088
2020-12-02	449.19	462.53	442.95	454.43	359999
2020-12-03	452.60	462.99	452.60	458.15	274190
2020-12-04	465.00	471.47	460.59	468.00	338409
2020-12-07	470.65	474.81	453.52	468.81	652726
2020-12-08	465.24	474.42	460.30	472.05	517080
2020-12-09	481.44	494.40	464.09	467.83	1379954
2020-12-10	452.50	456.42	420.00	452.85	1809999
2020-12-11	448.01	453.49	428.55	428.88	959899
2020-12-14	433.60	435.34	424.01	426.68	1079848
2020-12-15	431.92	437.98	428.76	437.70	594668
2020-12-16	439.46	444.97	436.38	439.52	711501
2020-12-17	443.63	448.50	439.10	443.64	387620
2020-12-18	447.73	461.63	445.98	458.29	637992
2020-12-21	446.22	466.42	446.22	459.33	386744
2020-12-22	461.08	467.45	457.02	464.59	360825
2020-12-23	468.15	470.00	461.52	467.21	240257
2020-12-24	466.95	477.46	462.00	475.72	205284
2020-12-28	480.17	481.35	450.35	455.07	534509
2020-12-29	455.05	457.38	441.35	450.52	455084
2020-12-30	451.07	457.06	442.99	449.48	453785
2020-12-31	450.30	454.29	445.00	447.52	340300
2021-01-04	448.44	450.39	432.50	442.26	637129
2021-01-05	440.77	448.78	439.82	448.35	387284
2021-01-06	440.00	476.51	440.00	468.02	585664
2021-01-07	473.39	490.46	468.98	489.61	597106
2021-01-08	493.00	499.00	472.90	484.45	456231
2021-01-11	480.00	494.60	477.73	488.45	430968
2021-01-12	490.85	517.45	490.85	508.81	538196
2021-01-13	508.36	513.07	501.75	503.09	415757
2021-01-14	506.27	524.02	505.39	515.57	458236
2021-01-15	511.45	518.40	498.17	507.36	466294
2021-01-19	517.41	517.41	496.11	500.99	493156
2021-01-20	506.71	510.37	497.68	502.28	320259
2021-01-21	501.76	513.98	500.32	501.20	334948
2021-01-22	497.10	503.18	488.18	502.02	280495
2021-01-25	503.45	516.96	486.32	495.69	345256
2021-01-26	501.82	502.58	490.05	490.60	369641
2021-01-27	478.84	482.53	452.50	455.48	883352
2021-01-28	461.58	492.05	459.58	476.75	629222
2021-01-29	473.29	487.00	465.78	475.36	349377
2021-02-01	478.36	488.89	471.70	484.04	321062
2021-02-02	493.71	498.86	480.09	480.18	388378
2021-02-03	483.20	486.86	472.87	474.62	293490
2021-02-04	476.91	488.99	473.06	487.76	234289
2021-02-05	492.00	492.64	481.89	486.93	179168
2021-02-08	490.69	509.29	490.69	500.01	226948
2021-02-09	499.35	506.71	496.32	498.45	210788
2021-02-10	503.71	505.46	489.54	498.02	325148
2021-02-11	502.13	524.22	500.00	506.08	556079
2021-02-12	500.83	506.91	483.02	491.90	455489
2021-02-16	494.33	495.86	482.48	487.31	269581
2021-02-17	486.56	487.26	472.20	483.69	416356
2021-02-18	479.00	490.76	473.53	487.64	201139
2021-02-19	492.26	509.08	488.90	505.20	326631
2021-02-22	497.35	516.35	491.93	500.52	355278
2021-02-23	484.55	505.99	465.31	502.87	340535
2021-02-24	505.38	510.47	490.04	509.25	228162
2021-02-25	506.48	516.00	472.86	473.08	377575
2021-02-26	478.61	502.10	475.79	490.37	337103
2021-03-01	502.88	514.98	498.00	505.96	314234
2021-03-02	508.53	511.00	485.81	487.34	227891
2021-03-03	486.55	492.77	453.79	460.01	483396
2021-03-04	453.15	461.72	432.01	446.93	538023
2021-03-05	452.59	453.88	411.88	449.02	607843
2021-03-08	445.36	465.00	436.12	441.46	427765
2021-03-09	462.99	473.64	457.26	458.17	406422
2021-03-10	465.00	472.69	451.61	460.87	327131
2021-03-11	470.19	481.15	465.86	474.32	478724
2021-03-12	473.75	482.49	468.00	471.99	238093
2021-03-15	468.99	477.94	463.00	465.31	328624
2021-03-16	470.34	483.81	457.66	475.44	395497
2021-03-17	472.29	484.79	466.20	477.03	454210
2021-03-18	480.00	511.52	475.45	485.88	846399
2021-03-19	492.55	518.96	483.57	515.61	831255
2021-03-22	523.58	540.49	522.91	528.66	636319
2021-03-23	520.00	538.13	499.73	508.50	659876
2021-03-24	515.00	516.00	483.80	485.11	736180
2021-03-25	503.02	534.55	480.89	529.08	1538345
2021-03-26	540.00	581.60	535.37	578.18	1994723
2021-03-29	578.18	610.00	557.18	565.90	1590469
2021-03-30	564.18	609.48	564.18	600.00	1134677
2021-03-31	603.99	619.52	590.37	596.60	783488
2021-04-01	603.37	603.90	586.00	595.63	385269
2021-04-05	605.05	606.98	590.41	592.93	395204
2021-04-06	594.09	611.99	594.00	607.47	322801
2021-04-07	601.00	604.32	580.32	587.56	420400
2021-04-08	591.47	605.82	589.00	600.97	306651
2021-04-09	597.42	614.91	597.42	613.16	334110
2021-04-12	612.00	612.73	597.01	600.86	316103
2021-04-13	602.40	603.49	590.49	596.34	379677
2021-04-14	600.09	615.99	597.61	602.67	293211
2021-04-15	607.06	619.48	598.01	614.75	388582
2021-04-16	617.10	638.96	614.00	634.50	595523
2021-04-19	629.12	643.97	624.75	641.44	566111
2021-04-20	641.72	641.74	614.55	636.00	912599
2021-04-21	634.93	663.21	629.01	657.00	673750
2021-04-22	659.75	672.99	646.43	654.36	750478
2021-04-23	658.15	689.85	654.09	687.99	806018
2021-04-26	687.99	690.00	675.19	688.50	981235
2021-04-27	679.88	722.23	678.05	712.39	816350
2021-04-28	710.20	726.10	706.02	720.01	604481
2021-04-29	725.00	733.05	704.00	705.45	641224
2021-04-30	700.80	702.83	684.96	688.02	399627
2021-05-03	697.50	710.77	690.20	699.05	405992
2021-05-04	689.00	695.49	665.00	687.20	520112
2021-05-05	693.00	684.43	674.17	681.16	180527
2021-05-06	677.30	686.71	670.84	684.97	274567
2021-05-07	684.27	707.32	680.34	701.00	352275
2021-05-10	702.48	706.70	680.27	680.31	389500
2021-05-11	659.58	674.08	647.38	653.43	836391
2021-05-12	645.44	649.87	616.81	625.01	681261
2021-05-13	630.65	643.99	621.60	629.65	321197
2021-05-14	637.36	658.53	635.00	649.82	364234
2021-05-17	651.16	653.92	629.21	633.31	353035
2021-05-18	639.44	640.00	627.25	628.12	488747
2021-05-19	616.00	618.49	603.60	616.31	499442
2021-05-20	620.00	625.78	608.38	609.88	425409
2021-05-21	617.85	621.40	597.29	605.93	511786
2021-05-24	610.89	622.72	608.07	615.11	358047
2021-05-25	625.90	649.07	622.59	638.00	612380
2021-05-26	641.90	650.00	631.34	638.60	409835
2021-05-27	645.00	648.80	633.08	644.01	344845
2021-05-28	644.00	648.85	635.00	641.05	212439
2021-06-01	647.98	662.70	633.01	636.34	543599
2021-06-02	636.45	639.81	611.26	623.31	460218
2021-06-03	618.45	619.34	604.10	611.54	362945
2021-06-04	615.00	618.10	602.22	613.22	404273
2021-06-07	620.00	626.91	614.60	624.42	456606
2021-06-08	625.01	634.48	619.42	628.83	391884
2021-06-09	628.83	632.67	609.76	611.33	976662
2021-06-10	686.03	714.69	681.00	707.14	3847434
2021-06-11	715.77	719.77	677.00	682.52	939798
2021-06-14	679.96	696.36	667.53	675.31	618464
2021-06-15	665.99	673.00	655.76	662.35	433321
2021-06-16	659.42	661.00	646.36	657.77	482261
2021-06-17	650.30	668.52	639.00	656.55	804601
2021-06-18	647.38	675.72	646.79	653.42	768943
2021-06-21	657.81	682.53	654.14	680.72	583084
2021-06-22	680.72	684.48	668.69	676.74	423177
2021-06-23	675.23	691.16	671.60	685.45	313521
2021-06-24	696.47	697.97	674.04	677.18	447021
2021-06-25	682.73	698.92	681.01	690.72	2278945
2021-06-28	690.72	698.00	682.00	689.37	428982
2021-06-29	693.41	697.45	686.00	689.77	388472
2021-06-30	686.06	694.36	674.94	679.00	349144
2021-07-01	690.56	694.99	681.84	690.54	499754
2021-07-02	691.94	693.53	673.95	689.88	446387
2021-07-06	687.00	692.85	675.43	690.70	417624
2021-07-07	690.01	724.01	689.79	708.36	779252
2021-07-08	688.02	695.00	669.60	692.97	547956
2021-07-09	701.31	715.59	694.08	706.30	408673
2021-07-12	705.05	720.45	701.83	713.52	332658
2021-07-13	712.25	718.39	703.67	708.33	294332
2021-07-14	715.20	716.41	679.00	680.09	428458
2021-07-15	677.64	677.64	656.60	667.74	344170
2021-07-16	669.93	673.94	657.74	661.64	347675
2021-07-19	643.56	661.00	640.89	651.88	342149
2021-07-20	652.76	665.23	644.00	659.78	330141
2021-07-21	663.06	683.41	662.31	673.61	259536
2021-07-22	671.22	678.26	663.51	675.04	233837
2021-07-23	680.00	691.74	674.45	685.00	246708
2021-07-26	683.01	687.29	673.34	677.71	186976
2021-07-27	676.19	676.19	658.25	673.07	262297
2021-07-28	675.70	679.06	670.43	673.12	151610
2021-07-29	674.53	684.35	666.84	669.76	319143
2021-07-30	663.58	675.00	658.83	664.08	291009
2021-08-02	667.99	670.80	657.48	657.77	291583
2021-08-03	658.17	662.64	649.17	660.98	247898
2021-08-04	661.85	694.99	658.99	676.08	448036
2021-08-05	678.00	688.49	674.62	679.98	223807
2021-08-06	687.70	695.29	673.47	674.99	252591
2021-08-09	675.01	700.74	670.84	688.84	390045
2021-08-10	689.48	724.88	689.48	719.70	483671
2021-08-11	721.21	741.58	717.49	733.44	540223
2021-08-12	733.81	744.56	725.00	738.52	324281
2021-08-13	740.00	740.25	710.16	722.94	406327
2021-08-16	712.00	718.91	697.02	714.98	240956
2021-08-17	704.47	704.47	676.38	688.03	439387
2021-08-18	688.00	700.18	681.27	683.72	313904
2021-08-19	673.47	683.38	666.00	673.34	309605
2021-08-20	677.89	691.98	664.76	690.84	329344
2021-08-23	695.70	701.95	691.35	693.74	224853
2021-08-24	698.01	708.00	693.22	701.30	170372
2021-08-25	703.55	711.42	691.17	708.26	313971
2021-08-26	726.81	726.81	697.52	709.50	409884
2021-08-27	708.98	716.20	702.97	706.54	243949
2021-08-30	711.48	730.53	709.31	716.75	366341
2021-08-31	711.95	712.05	692.42	700.67	369740
2021-09-01	701.30	710.54	699.04	704.69	271016
2021-09-02	707.00	711.68	668.71	672.00	882204
2021-09-03	672.00	684.77	660.00	678.63	447789
2021-09-07	683.70	686.00	663.03	664.26	431866
2021-09-08	665.01	673.72	647.99	672.65	1116874
2021-09-09	706.28	733.99	692.01	725.00	2014357
2021-09-10	721.32	733.10	692.54	694.47	801923
2021-09-13	692.24	705.00	680.48	700.95	427641
2021-09-14	700.01	706.90	690.10	690.94	323594
2021-09-15	686.36	694.58	674.01	684.99	504076
2021-09-16	681.10	691.42	673.94	685.44	437398
2021-09-17	680.00	681.82	669.92	672.15	536119
2021-09-20	661.64	674.78	655.96	667.25	489242
2021-09-21	675.00	682.28	656.01	673.66	458443
2021-09-22	675.78	694.46	672.26	685.37	382747
2021-09-23	694.41	706.65	683.76	686.21	330445
2021-09-24	679.00	695.63	674.01	686.68	273668
2021-09-27	683.03	708.58	683.03	704.52	365996
2021-09-28	695.97	700.63	682.70	683.76	1057796
2021-09-29	688.88	696.48	677.26	695.02	406930
2021-09-30	686.94	688.69	661.39	666.91	978441
2021-10-01	665.00	667.05	641.00	646.45	839740
2021-10-04	646.98	648.32	620.00	631.70	732367
2021-10-05	637.45	648.88	631.21	635.50	362214
2021-10-06	632.07	637.16	622.46	630.01	370510
2021-10-07	643.21	657.89	640.70	652.48	492475
2021-10-08	645.62	652.00	636.10	646.81	307582
2021-10-11	645.30	651.00	638.06	638.06	217859
2021-10-12	642.23	649.06	636.71	645.59	323285
2021-10-13	645.28	645.98	632.30	638.62	290971
2021-10-14	638.50	656.47	637.25	653.53	356311
2021-10-15	657.70	673.91	654.93	659.07	448142
2021-10-18	657.43	698.75	657.40	689.63	667483
2021-10-19	688.43	699.14	673.60	674.98	323948
2021-10-20	675.00	687.88	675.00	678.47	250223
2021-10-21	672.95	681.04	665.67	672.41	239235
2021-10-22	668.87	673.64	659.85	667.57	290590
2021-10-25	667.67	672.98	652.00	669.28	347505
2021-10-26	674.50	675.01	652.00	659.32	303554
2021-10-27	664.70	664.70	649.61	653.52	239550
2021-10-28	661.28	663.97	656.76	659.47	195213
2021-10-29	652.88	664.13	651.01	659.63	237833
2021-11-01	664.00	676.49	656.50	669.15	294319
2021-11-02	667.68	669.54	653.88	659.43	315107
2021-11-03	656.92	689.81	655.85	676.58	404514
2021-11-04	678.96	680.90	661.33	662.57	311427
2021-11-05	667.69	670.95	652.75	660.09	338978
2021-11-08	662.76	665.97	642.51	657.99	319622
2021-11-09	657.50	664.00	649.51	652.27	313398
2021-11-10	648.74	648.74	631.10	636.74	382694
2021-11-11	641.62	643.99	629.40	635.43	392634
2021-11-12	629.80	638.42	626.00	635.66	333580
2021-11-15	639.14	653.25	637.88	649.29	319544
2021-11-16	649.29	656.90	642.01	651.00	302496
2021-11-17	656.00	656.06	618.62	624.01	538653
2021-11-18	628.06	645.00	623.00	643.05	361616
2021-11-19	639.91	651.49	637.27	644.89	296609
2021-11-22	643.77	645.20	624.52	627.11	430154
2021-11-23	621.04	621.60	598.08	604.45	611142
2021-11-24	599.04	610.42	590.47	605.18	298867
2021-11-26	596.00	607.93	593.73	599.34	141948
2021-11-29	607.70	607.70	595.58	596.78	303595
2021-11-30	597.42	598.01	575.72	583.18	410340
2021-12-01	590.23	600.87	564.56	564.86	436811
2021-12-02	565.00	574.85	554.23	560.75	383748
2021-12-03	564.80	568.03	525.01	537.14	514097
2021-12-06	540.00	571.00	539.91	562.52	588897
2021-12-07	577.03	586.75	572.74	576.34	383242
2021-12-08	576.04	583.75	570.00	576.96	1217664
2021-12-09	625.00	658.51	607.11	608.51	2467666
2021-12-10	608.45	615.00	582.30	603.00	908979
2021-12-13	602.75	613.00	564.69	567.20	550416
2021-12-14	557.82	574.25	552.22	568.20	404159
2021-12-15	565.59	569.74	545.37	568.03	410958
2021-12-16	572.00	575.00	537.23	546.49	485485
2021-12-17	542.00	560.00	531.55	552.82	631850
2021-12-20	543.04	544.15	522.91	527.42	382418
2021-12-21	536.98	550.33	536.41	548.34	359591
2021-12-22	548.79	554.03	538.98	544.57	294822
2021-12-23	549.09	552.35	541.01	546.09	175756
2021-12-27	545.00	550.57	537.66	541.78	300230
2021-12-28	542.45	546.60	528.30	528.99	419847
2021-12-29	534.70	538.00	527.61	533.65	350533
2021-12-30	533.06	546.00	531.71	536.73	301828
2021-12-31	534.58	542.70	527.05	535.94	326373
2022-01-03	540.45	556.59	537.39	538.32	348833
2022-01-04	543.60	548.53	525.63	530.09	390228
2022-01-05	524.00	533.37	503.78	505.92	645990
2022-01-06	513.68	525.81	496.63	517.94	450816
2022-01-07	512.23	520.65	490.38	494.80	636789
2022-01-10	480.84	481.00	463.71	479.60	752634
2022-01-11	478.98	487.03	472.00	482.02	389262
2022-01-12	484.52	491.95	467.73	473.02	527403
2022-01-13	475.96	475.96	450.53	456.22	820584
2022-01-14	448.11	454.25	436.11	447.46	1235734
2022-01-18	441.24	441.45	420.72	426.27	1197680
2022-01-19	426.02	435.52	413.29	416.05	766494
2022-01-20	425.00	435.53	402.67	404.24	777874
2022-01-21	398.88	405.70	391.29	391.40	695644
2022-01-24	375.97	407.73	362.00	407.16	1444142
2022-01-25	399.24	405.55	391.00	398.56	660087
2022-01-26	406.03	408.99	373.78	378.66	721774
2022-01-27	383.29	390.00	363.40	366.91	534543
2022-01-28	370.99	392.29	365.75	391.92	688714
2022-01-31	390.04	405.25	388.21	402.82	590140
2022-02-01	405.78	417.44	399.31	412.28	592136
2022-02-02	416.00	416.00	396.65	402.59	475330
2022-02-03	398.09	408.71	392.10	396.40	370527
2022-02-04	400.00	407.19	393.02	404.07	352998
2022-02-07	403.16	415.33	402.17	407.87	403987
2022-02-08	404.84	415.71	403.04	411.22	372673
2022-02-09	419.99	425.93	411.31	422.30	423760
2022-02-10	412.26	441.67	412.26	421.56	611603
2022-02-11	416.69	425.96	407.35	408.59	372017
2022-02-14	405.61	421.36	405.61	408.62	281454
2022-02-15	417.70	428.00	417.70	426.45	477762
2022-02-16	420.15	425.85	411.68	420.09	385681
2022-02-17	415.66	418.57	399.30	402.53	323776
2022-02-18	405.52	410.22	392.30	400.20	387219
2022-02-22	391.25	394.77	367.17	373.62	624430
2022-02-23	377.24	382.69	363.92	367.27	369304
2022-02-24	346.75	384.35	346.07	382.44	980751
2022-02-25	385.11	397.49	373.66	396.32	486257
2022-02-28	395.80	403.78	389.51	401.87	351616
2022-03-01	406.00	408.60	389.96	396.20	513777
2022-03-02	399.26	410.68	393.82	407.42	371701
2022-03-03	410.67	412.72	395.31	395.31	434959
2022-03-04	393.15	395.00	359.25	366.58	767921
2022-03-07	365.39	372.34	330.56	331.00	1332237
2022-03-08	331.00	344.90	321.78	332.73	1168308
2022-03-09	346.45	357.40	344.25	346.33	646073
2022-03-10	338.59	346.97	331.59	340.74	372177
2022-03-11	345.77	345.77	324.57	325.08	426646
2022-03-14	328.00	340.28	320.81	325.85	487528
2022-03-15	329.00	343.08	326.21	340.33	460377
2022-03-16	345.48	356.80	337.58	352.59	471996
2022-03-17	361.10	366.61	350.47	363.80	507315
2022-03-18	360.00	376.36	360.00	374.50	645758
2022-03-21	371.40	375.49	360.50	369.83	448838
2022-03-22	373.85	382.43	372.21	373.66	500035
2022-03-23	367.05	368.33	354.62	360.32	502526
2022-03-24	359.51	363.00	351.18	361.55	396962
2022-03-25	365.92	365.92	348.66	351.96	521195
2022-03-28	352.30	368.11	352.15	367.50	831139
2022-03-29	387.14	390.85	375.40	385.69	2433181
2022-03-30	353.51	358.98	332.78	334.28	5586460
2022-03-31	329.25	330.97	323.40	326.09	2641724
2022-04-01	326.95	329.00	317.89	320.54	1676970
2022-04-04	322.00	330.90	317.00	330.85	2059809
2022-04-05	343.06	360.10	342.76	354.33	3096119
2022-04-06	344.74	346.99	327.01	335.07	1634464
2022-04-07	334.01	337.71	313.85	327.82	1516886
2022-04-08	324.67	342.92	320.56	335.78	1315181
2022-04-11	327.82	348.54	327.14	340.89	1004589
2022-04-12	346.57	359.50	345.00	346.60	1213891
2022-04-13	343.10	358.82	342.18	353.22	895033
2022-04-14	350.30	361.76	331.67	334.53	1632476
2022-04-18	332.62	339.87	324.76	327.56	1585979
2022-04-19	329.14	353.24	329.14	348.39	947028
2022-04-20	348.72	350.08	337.91	338.35	657133
2022-04-21	341.00	346.69	334.72	337.16	876899
2022-04-22	334.04	334.81	319.35	320.00	1085324
2022-04-25	319.64	337.67	317.56	337.37	969433
2022-04-26	332.76	342.42	325.80	332.59	828165
2022-04-27	332.48	346.39	332.00	340.51	997965
2022-04-28	345.37	354.56	334.88	353.00	998378
2022-04-29	349.28	355.45	335.41	336.12	699864
2022-05-02	336.01	348.07	330.56	347.83	538736
2022-05-03	343.73	348.40	337.10	344.73	422296
2022-05-04	341.91	341.98	318.30	339.70	1008612
2022-05-05	330.42	331.32	304.72	309.21	1146353
2022-05-06	302.02	306.00	286.07	293.31	984746
2022-05-09	286.50	304.00	282.52	290.50	1110359
2022-05-10	296.30	296.85	278.97	290.32	774962
2022-05-11	286.68	298.18	277.84	279.45	688601
2022-05-12	275.05	289.72	270.96	285.32	743814
2022-05-13	290.99	299.65	287.27	289.65	766826
2022-05-16	286.48	288.05	276.73	279.83	1126183
2022-05-17	291.85	301.99	288.69	298.28	1660580
2022-05-18	279.03	288.73	261.00	262.82	2555623
2022-05-19	259.62	283.70	259.62	276.38	1436289
2022-05-20	284.51	284.51	258.02	268.60	824146
2022-05-23	268.50	269.24	255.25	256.42	1295610
2022-05-24	250.31	250.31	236.29	246.29	1181753
2022-05-25	241.31	261.21	241.21	256.17	983190
2022-05-26	266.11	281.71	266.11	278.41	1025473
2022-05-27	278.96	292.05	278.96	291.03	896012
2022-05-31	290.00	296.66	284.93	290.08	854402
2022-06-01	293.25	294.00	284.60	290.00	818883
2022-06-02	289.00	302.91	283.37	301.94	2219183
2022-06-03	295.52	313.99	291.78	304.63	1957116
2022-06-06	308.21	314.55	299.65	310.21	1078019
2022-06-07	301.50	308.25	295.00	306.09	724839
2022-06-08	306.09	310.60	298.72	300.54	498574
2022-06-09	298.19	302.94	286.66	287.65	510052
2022-06-10	280.75	285.35	270.17	278.07	778054
2022-06-13	269.31	272.40	257.19	257.99	916080
2022-06-14	258.76	262.20	242.63	245.33	829601
2022-06-15	246.93	254.00	242.82	250.34	907251
2022-06-16	240.43	242.51	227.26	231.66	1471371
2022-06-17	233.87	247.03	230.70	245.44	1140742
2022-06-21	248.50	256.01	244.55	245.56	912244
2022-06-22	241.88	255.45	239.78	247.29	633085
2022-06-23	248.76	257.37	243.85	256.68	541878
2022-06-24	261.49	269.92	260.46	268.25	829121
2022-06-27	270.50	271.00	253.87	256.02	572333
2022-06-28	257.87	261.38	243.69	243.79	593695
2022-06-29	239.79	241.96	234.08	237.32	843018
2022-06-30	219.06	219.78	207.37	212.26	3361921
2022-07-01	211.00	221.62	210.00	220.70	1118913
2022-07-05	217.97	244.82	213.56	243.61	1574609
2022-07-06	243.20	247.41	239.63	241.82	927279
2022-07-07	242.74	255.95	242.74	255.25	1060620
2022-07-08	252.02	265.98	252.02	262.10	1344331
2022-07-11	260.18	263.82	254.71	257.73	904412
2022-07-12	259.28	265.86	257.70	261.49	651041
2022-07-13	256.24	266.85	256.24	262.39	681389
2022-07-14	259.50	261.24	250.30	255.64	1023072
2022-07-15	258.38	270.40	258.25	267.32	1068286
2022-07-18	268.30	271.50	256.54	257.51	681250
2022-07-19	262.61	266.86	257.00	265.26	432668
2022-07-20	266.78	274.32	262.16	273.41	672789
2022-07-21	272.72	277.55	269.32	276.43	476629
2022-07-22	274.99	279.84	265.16	269.22	506137
2022-07-25	267.68	267.68	258.24	262.75	418865
2022-07-26	254.10	256.12	250.06	250.44	458214
2022-07-27	254.11	263.67	250.96	262.16	420559
2022-07-28	261.91	272.23	256.61	271.19	602006
2022-07-29	272.15	281.77	265.50	279.43	596096
2022-08-01	276.47	285.40	275.51	282.14	617292
2022-08-02	277.57	283.20	276.74	279.81	427921
2022-08-03	283.94	290.54	282.12	287.65	601988
2022-08-04	286.20	290.20	282.71	283.85	328905
2022-08-05	281.50	289.97	279.85	286.87	391479
2022-08-08	289.99	306.04	289.99	297.65	788443
2022-08-09	293.04	293.73	275.51	283.06	646814
2022-08-10	294.48	300.95	290.42	299.29	623745
2022-08-11	308.00	310.25	299.89	303.50	615994
2022-08-12	307.39	309.54	302.56	307.56	402878
2022-08-15	307.56	315.07	305.00	312.40	535068
2022-08-16	310.04	338.61	308.01	329.31	905057
2022-08-17	321.00	325.19	310.08	312.88	721189
2022-08-18	311.00	313.00	306.09	311.31	354832
2022-08-19	307.85	308.37	295.34	298.30	541873
2022-08-22	290.01	296.05	285.27	293.08	553836
2022-08-23	296.07	299.54	290.60	292.79	395684
2022-08-24	292.95	297.14	288.60	292.77	336648
2022-08-25	295.00	299.17	291.69	294.64	449184
2022-08-26	293.34	295.13	264.83	266.91	1188712
2022-08-29	263.82	270.37	263.82	266.94	508568
2022-08-30	272.43	272.43	262.75	265.64	398532
2022-08-31	266.77	268.11	254.92	255.91	576655
2022-09-01	252.50	254.91	246.62	252.71	576784
2022-09-02	255.40	257.81	248.97	252.17	431779
2022-09-06	255.41	255.90	241.50	243.71	722114
2022-09-07	243.44	258.17	241.87	258.05	699422
2022-09-08	251.46	263.60	250.00	261.71	1345316
2022-09-09	265.59	279.97	263.99	273.56	1813784
2022-09-12	274.01	289.07	274.01	277.62	809785
2022-09-13	265.39	270.00	258.89	262.33	990327
2022-09-14	265.24	266.87	258.27	262.84	664007
2022-09-15	261.04	271.52	256.23	259.22	863399
2022-09-16	256.53	261.70	252.00	257.65	1181371
2022-09-19	256.35	265.87	255.87	265.83	539356
2022-09-20	261.11	262.52	251.99	254.37	629587
2022-09-21	257.34	266.45	253.62	256.05	690930
2022-09-22	253.01	255.33	246.12	248.14	804371
2022-09-23	242.98	250.38	242.98	246.44	636010
2022-09-26	246.15	250.34	239.23	240.62	595549
2022-09-27	246.00	253.26	245.44	248.05	737181
2022-09-28	250.18	260.71	248.00	259.03	572035
2022-09-29	253.00	253.19	247.46	250.51	566449
2022-09-30	247.83	252.02	242.19	246.07	629044
2022-10-03	247.34	256.88	243.07	254.26	612517
2022-10-04	262.67	268.39	260.40	265.71	548776
2022-10-05	260.69	267.41	255.84	264.41	477680
2022-10-06	262.50	268.25	261.25	264.88	433282
2022-10-07	259.62	262.47	253.72	256.84	532260
2022-10-10	258.25	258.35	243.69	250.66	524261
2022-10-11	249.34	254.75	245.05	251.34	630478
2022-10-12	250.96	254.00	246.67	247.10	454584
2022-10-13	237.43	248.06	231.88	243.66	902800
2022-10-14	245.44	250.94	233.40	234.04	652344
2022-10-17	241.70	245.65	239.06	241.00	525323
2022-10-18	250.29	254.00	243.30	246.25	499396
2022-10-19	243.22	243.92	233.10	235.72	548529
2022-10-20	236.00	241.10	230.60	231.64	605153
2022-10-21	229.00	241.81	227.00	240.40	605329
2022-10-24	242.20	242.80	230.50	234.46	743661
2022-10-25	236.34	256.18	234.55	246.98	894083
2022-10-26	246.71	258.79	244.51	252.14	620575
2022-10-27	251.99	256.83	245.14	245.31	512617
2022-10-28	242.11	257.69	242.11	255.58	590548
2022-10-31	253.03	258.60	251.36	253.93	429652
2022-11-01	259.85	261.43	249.56	250.44	440355
2022-11-02	249.14	250.37	233.49	233.97	674057
2022-11-03	229.90	238.58	229.00	236.14	436920
2022-11-04	243.00	246.21	232.63	246.06	631269
2022-11-07	249.91	260.30	248.80	259.23	698702
2022-11-08	262.90	265.49	251.53	258.05	696642
2022-11-09	253.65	259.19	248.34	253.47	533760
2022-11-10	271.72	282.56	270.01	282.56	1448390
2022-11-11	283.43	297.81	282.12	291.34	764122
2022-11-14	288.82	289.88	278.25	285.22	689875
2022-11-15	299.15	303.05	290.32	296.10	751596
2022-11-16	286.57	295.37	280.78	291.12	816233
2022-11-17	285.85	290.41	282.82	288.50	656632
2022-11-18	276.70	281.16	269.96	274.95	894739
2022-11-21	268.86	270.50	258.19	263.12	931029
2022-11-22	266.93	273.31	265.27	270.25	558864
2022-11-23	271.09	276.72	268.21	276.45	433442
2022-11-25	275.69	278.97	273.77	277.22	209574
2022-11-28	275.47	280.50	272.87	275.07	444468
2022-11-29	274.89	276.91	268.62	276.15	411083
2022-11-30	277.70	287.98	271.35	286.83	719596
2022-12-01	288.94	292.63	276.89	281.20	636832
2022-12-02	275.70	284.05	274.32	280.86	551241
2022-12-05	277.09	278.91	256.63	260.81	841126
2022-12-06	262.00	262.00	253.49	259.04	735563
2022-12-07	256.00	263.91	255.25	262.05	522553
2022-12-08	263.97	267.50	258.72	266.38	988755
2022-12-09	255.30	280.76	251.50	274.48	1705463
2022-12-12	264.66	266.89	248.25	253.06	1871149
2022-12-13	265.27	266.33	258.02	263.06	1330689
2022-12-14	260.49	265.31	256.11	259.48	948574
2022-12-15	254.55	260.62	248.01	259.90	861574
2022-12-16	255.97	261.02	250.80	255.00	1356304
2022-12-19	255.00	255.00	246.72	252.06	1134533
2022-12-20	250.00	260.99	248.71	255.07	678189
2022-12-21	257.68	266.00	257.03	264.47	738801
2022-12-22	259.89	262.48	254.01	262.26	698053
2022-12-23	262.57	267.12	257.52	264.41	569930
2022-12-27	262.45	264.15	259.04	260.63	475864
2022-12-28	259.91	264.01	259.06	260.06	669151
2022-12-29	262.45	268.71	261.99	268.35	545309
2022-12-30	264.25	267.55	262.67	267.19	622169
2023-01-03	273.00	275.90	250.98	253.28	912620
2023-01-04	260.65	277.24	257.67	276.78	1139739
2023-01-05	273.54	284.12	272.00	281.39	677890
2023-01-06	281.00	292.44	279.66	292.07	945024
2023-01-09	296.50	302.12	294.07	299.59	979426
2023-01-10	300.66	309.66	296.73	309.66	935123
2023-01-11	314.15	317.67	312.21	316.48	1146754
2023-01-12	319.75	323.95	312.22	319.41	1065361
2023-01-13	313.82	319.00	308.88	310.38	858912
2023-01-17	306.89	311.52	305.90	309.25	777999
2023-01-18	310.89	313.55	298.61	300.43	766647
2023-01-19	295.75	297.19	290.00	292.70	606609
2023-01-20	293.36	299.77	287.21	299.17	576221
2023-01-23	301.02	311.99	300.50	311.22	692460
2023-01-24	308.00	311.61	304.16	306.42	327932
2023-01-25	301.51	308.12	297.33	308.12	344745
2023-01-26	312.00	314.60	303.47	308.99	327908
2023-01-27	307.00	312.70	305.19	310.65	426519
2023-01-30	305.35	313.70	305.00	305.52	462486
2023-01-31	307.19	312.00	307.19	311.99	704021
2023-02-01	311.06	325.75	307.75	323.99	818811
2023-02-02	329.89	351.53	325.10	347.05	1538063
2023-02-03	338.74	347.50	338.73	343.62	628270
2023-02-06	325.39	330.99	312.92	318.43	1740541
2023-02-07	315.42	320.73	312.09	319.25	996409
2023-02-08	318.90	326.08	312.72	320.81	632158
2023-02-09	325.66	327.48	314.25	316.00	527790
2023-02-10	312.91	315.18	305.21	306.23	500283
2023-02-13	306.91	321.08	303.75	320.18	547602
2023-02-14	317.30	326.96	314.72	326.78	497541
2023-02-15	324.68	334.38	323.33	331.79	569059
2023-02-16	325.59	328.30	321.00	321.77	398598
2023-02-17	320.00	320.00	309.26	315.88	570597
2023-02-21	307.84	308.68	299.86	304.01	576188
2023-02-22	305.00	308.73	303.36	306.59	393077
2023-02-23	305.27	307.18	299.35	302.82	394368
2023-02-24	297.20	305.13	294.68	303.18	473073
2023-02-27	306.54	307.81	300.60	302.96	329440
2023-02-28	302.57	304.53	299.00	299.03	398562
2023-03-01	295.80	298.71	289.43	291.55	505847
2023-03-02	287.71	294.80	286.00	293.15	355896
2023-03-03	295.23	300.19	290.95	297.21	527591
2023-03-06	288.80	294.07	280.71	282.53	939517
2023-03-07	283.74	287.90	281.55	282.52	734579
2023-03-08	282.81	285.23	278.84	279.75	567285
2023-03-09	276.64	278.26	267.10	267.11	827619
2023-03-10	265.61	267.07	255.82	259.73	1008583
2023-03-13	254.57	258.24	250.08	253.66	760306
2023-03-14	259.23	260.28	247.20	252.08	660272
2023-03-15	247.11	248.85	239.28	244.20	1053516
2023-03-16	241.97	250.62	237.83	248.29	990086
2023-03-17	246.44	248.70	240.33	246.42	749263
2023-03-20	247.00	250.94	244.41	248.63	902667
2023-03-21	252.37	256.88	251.04	256.26	609189
2023-03-22	257.25	257.26	246.54	247.10	653209
2023-03-23	248.72	249.82	237.84	243.65	1134804
2023-03-24	240.13	243.01	235.46	241.94	552118
2023-03-27	244.64	244.64	237.19	241.01	820836
2023-03-28	240.44	246.46	239.80	241.29	790327
2023-03-29	244.21	246.28	239.32	245.71	2599456
2023-03-30	238.00	249.94	234.00	237.63	4109769
2023-03-31	238.59	244.90	238.59	243.55	1332045
2023-04-03	243.00	246.11	239.74	241.83	1146655
2023-04-04	243.00	243.50	233.92	241.70	1205811
2023-04-05	238.95	239.64	231.86	232.18	1190263
2023-04-06	231.84	239.15	230.65	236.93	878668
2023-04-10	235.29	240.88	234.64	240.61	444596
2023-04-11	242.05	242.39	236.60	239.17	739916
2023-04-12	244.43	246.32	235.24	235.46	649546
2023-04-13	236.69	238.19	234.30	235.74	655124
2023-04-14	236.26	238.25	230.75	233.88	733121
2023-04-17	233.67	239.25	232.54	239.17	591722
2023-04-18	241.73	245.57	240.45	245.27	712691
2023-04-19	242.71	251.93	241.29	250.14	688904
2023-04-20	247.81	251.71	245.28	245.99	588148
2023-04-21	247.40	249.05	244.16	245.15	424541
2023-04-24	245.76	252.45	245.76	251.40	901570
2023-04-25	251.28	251.56	245.33	245.65	553052
2023-04-26	247.21	248.19	244.45	245.20	735139
2023-04-27	247.65	256.84	246.20	254.75	486239
2023-04-28	254.57	256.57	251.70	255.13	607296
2023-05-01	256.14	262.70	254.97	259.36	808073
2023-05-02	257.56	260.94	251.46	257.80	576139
2023-05-03	256.94	263.45	256.16	256.57	530061
2023-05-04	255.64	256.99	251.79	252.49	554477
2023-05-05	256.38	263.69	255.05	261.72	755542
2023-05-08	261.55	262.75	254.86	257.42	903296
2023-05-09	255.20	266.18	254.94	262.72	674795
2023-05-10	266.21	269.30	259.45	262.26	727317
2023-05-11	263.01	265.47	260.08	265.01	797817
2023-05-12	264.47	264.91	257.83	259.73	635902
2023-05-15	259.27	264.67	258.53	264.63	1088123
2023-05-16	254.55	255.23	240.17	241.41	1790884
2023-05-17	242.00	259.41	240.13	258.59	1285553
2023-05-18	260.13	265.99	257.45	265.62	754400
2023-05-19	264.16	265.05	257.11	261.42	688702
2023-05-22	260.19	261.00	254.94	256.69	931371
2023-05-23	260.00	265.29	254.72	256.68	1099861
2023-05-24	254.69	261.86	251.21	259.77	891173
2023-05-25	261.14	262.30	253.01	254.63	790459
2023-05-26	243.74	249.59	235.64	246.82	1811763
2023-05-30	249.50	252.00	244.60	251.67	837980
2023-05-31	252.00	252.90	242.01	244.98	591441
2023-06-01	243.86	246.98	236.66	244.64	536765
2023-06-02	247.99	254.55	247.85	252.21	490510
2023-06-05	252.69	256.86	250.01	252.21	362806
2023-06-06	257.06	267.90	255.71	265.80	650429
2023-06-07	268.99	275.68	265.96	267.10	706390
2023-06-08	267.78	269.91	263.31	264.34	389487
2023-06-09	266.69	268.45	263.34	264.27	372645
2023-06-12	265.00	270.67	264.28	269.59	550593
2023-06-13	270.58	280.27	270.51	280.05	962899
2023-06-14	280.38	287.49	272.81	275.83	855765
2023-06-15	275.84	284.64	275.07	282.86	595832
2023-06-16	285.99	288.79	280.63	282.60	947240
2023-06-20	278.38	291.11	275.19	289.57	1026291
2023-06-21	290.30	292.69	284.76	287.80	1040832
2023-06-22	287.90	297.00	284.50	292.51	874444
2023-06-23	289.84	293.60	286.87	290.89	950354
2023-06-26	291.11	299.54	291.11	297.07	784286
2023-06-27	298.00	308.42	297.40	305.57	1067502
2023-06-28	304.47	313.66	303.50	310.44	979061
2023-06-29	311.00	323.87	309.39	322.24	1445828
2023-06-30	325.57	331.11	319.52	329.59	1017414
2023-07-03	329.86	334.70	325.98	331.79	652549
2023-07-05	330.19	333.29	326.06	332.49	906828
2023-07-06	327.21	328.13	319.19	324.61	1173156
2023-07-07	325.28	334.00	324.75	329.57	801564
2023-07-10	332.00	348.46	331.20	347.26	1259762
2023-07-11	350.00	366.92	348.24	365.68	1329976
2023-07-12	373.42	373.71	365.99	370.58	1170228
2023-07-13	370.69	375.33	367.51	369.68	1339706
2023-07-14	373.00	380.30	372.02	376.97	1347332
2023-07-17	375.61	376.88	362.51	364.99	1391360
2023-07-18	366.82	371.36	365.03	369.27	527154
2023-07-19	372.00	381.56	369.77	381.07	708697
2023-07-20	380.42	383.75	375.79	377.08	611200
2023-07-21	379.35	380.43	374.72	377.72	533662
2023-07-24	378.66	385.39	374.94	381.51	505676
2023-07-25	380.17	386.54	378.23	385.44	468669
2023-07-26	383.80	391.09	382.70	389.93	409726
2023-07-27	394.30	394.30	379.15	381.18	749968
2023-07-28	386.10	388.27	382.26	387.29	385485
2023-07-31	389.11	391.52	383.81	388.17	385585
2023-08-01	386.90	390.33	383.33	390.32	464635
2023-08-02	385.28	388.23	382.03	388.09	402039
2023-08-03	388.09	406.38	386.53	399.95	643866
2023-08-04	398.35	399.08	390.41	392.85	475873
2023-08-07	396.24	405.55	396.02	401.84	682899
2023-08-08	395.21	400.94	392.06	399.57	392508
2023-08-09	402.05	403.04	389.10	390.56	736126
2023-08-10	395.00	396.05	382.78	385.08	630996
2023-08-11	382.09	383.82	368.75	371.55	791499
2023-08-14	370.12	383.65	367.28	382.95	665579
2023-08-15	380.45	380.99	370.82	373.63	546388
2023-08-16	370.17	372.50	364.63	365.12	468222
2023-08-17	365.99	368.19	355.07	356.65	530432
2023-08-18	351.00	356.64	349.50	353.50	908748
2023-08-21	354.70	355.90	342.34	344.18	672754
2023-08-22	344.18	344.88	331.84	333.66	551280
2023-08-23	336.05	361.60	336.05	357.02	1026581
2023-08-24	356.72	360.73	350.26	351.00	509239
2023-08-25	353.46	353.46	336.54	338.73	675714
2023-08-28	340.23	348.73	340.23	346.86	340090
2023-08-29	346.83	357.87	346.53	355.04	330705
2023-08-30	351.41	359.14	351.00	355.91	307048
2023-08-31	357.85	366.85	355.40	365.19	563497
2023-09-01	371.49	381.70	368.84	381.05	739759
2023-09-05	378.39	388.48	375.00	385.77	912384
2023-09-06	381.63	384.41	361.73	373.32	702368
2023-09-07	370.26	372.40	366.35	368.55	1309494
2023-09-08	336.00	346.20	309.00	310.95	4738128
2023-09-11	313.21	321.23	309.58	316.79	1296935
2023-09-12	314.96	316.05	306.56	306.98	886191
2023-09-13	305.15	310.59	303.30	310.59	645638
2023-09-14	307.14	311.71	304.36	307.25	666291
2023-09-15	304.70	305.44	300.73	303.59	1135808
2023-09-18	301.80	302.15	290.83	292.57	981189
2023-09-19	291.90	292.83	286.54	289.87	727597
2023-09-20	292.88	294.95	285.76	286.69	498195
2023-09-21	283.50	283.50	270.98	271.15	1298527
2023-09-22	273.77	273.77	261.45	263.91	1374580
2023-09-25	264.98	269.85	263.69	265.20	1344365
2023-09-26	262.57	264.62	255.96	257.37	1247119
2023-09-27	259.49	261.00	253.75	256.70	789690
2023-09-28	255.17	262.94	253.12	259.13	974383
2023-09-29	263.63	268.68	262.16	264.36	725768
2023-10-02	263.42	265.89	259.05	262.01	495184
2023-10-03	259.16	260.32	250.26	253.56	649966
2023-10-04	254.96	255.04	246.93	248.45	666666
2023-10-05	248.37	248.45	238.65	240.18	700459
2023-10-06	237.99	250.86	235.70	248.28	874188
2023-10-09	244.46	246.41	240.12	245.63	600602
2023-10-10	246.22	255.45	245.28	247.77	650894
2023-10-11	249.11	253.83	248.83	249.85	566566
2023-10-12	248.59	248.96	235.17	238.97	713042
2023-10-13	237.76	240.35	231.76	238.53	1057155
2023-10-16	240.94	245.97	239.83	244.71	650135
2023-10-17	242.70	253.03	240.80	251.02	610378
2023-10-18	248.00	248.23	239.49	239.89	611772
2023-10-19	239.07	240.50	229.33	231.18	926176
2023-10-20	230.41	233.62	226.75	232.45	751841
2023-10-23	230.56	238.78	227.51	233.06	527337
2023-10-24	235.45	236.64	227.22	231.72	486414
2023-10-25	228.32	230.49	224.08	226.23	471375
2023-10-26	225.26	228.73	214.39	215.48	889060
2023-10-27	216.67	218.60	212.08	213.13	508119
2023-10-30	214.94	216.96	209.66	215.68	633553
2023-10-31	217.25	218.73	212.92	217.96	529213
2023-11-01	215.99	218.26	207.26	213.37	868917
2023-11-02	218.36	229.30	218.23	225.02	1202743
2023-11-03	232.12	246.08	231.63	240.13	1343741
2023-11-06	240.56	240.60	230.50	232.99	779801
2023-11-07	232.83	237.58	231.00	236.15	605811
2023-11-08	234.45	238.84	232.89	235.58	461614
2023-11-09	237.50	238.31	226.76	228.50	511102
2023-11-10	230.00	234.18	227.05	233.52	454623
2023-11-13	230.85	234.01	228.64	228.96	437793
2023-11-14	241.00	254.42	240.99	246.87	1116334
2023-11-15	248.28	263.18	247.00	259.09	962801
2023-11-16	253.90	261.99	252.47	254.53	492414
2023-11-17	255.94	262.37	254.53	259.48	434292
2023-11-20	259.99	270.58	259.95	268.43	743258
2023-11-21	264.84	268.99	261.21	268.60	497501
2023-11-22	271.93	273.40	267.80	270.00	362578
2023-11-24	267.99	271.54	267.99	268.82	149324
2023-11-27	266.40	268.73	265.55	267.39	383576
2023-11-28	266.75	269.60	260.50	266.44	417889
2023-11-29	268.84	275.00	268.60	270.63	400949
2023-11-30	273.75	273.75	267.02	269.97	364285
2023-12-01	269.30	285.66	267.47	284.67	673612
2023-12-04	284.00	290.49	283.03	290.26	665980
2023-12-05	287.11	288.15	277.03	279.86	699732
2023-12-06	280.29	284.00	273.23	279.88	632147
2023-12-07	280.73	285.85	277.51	281.40	1215575
2023-12-08	252.10	253.89	239.00	242.01	3732228
2023-12-11	241.15	252.47	240.49	250.55	1341145
2023-12-12	251.29	258.50	248.00	253.07	999790
2023-12-13	254.28	286.53	254.00	283.82	1857398
2023-12-14	290.44	322.92	289.96	317.13	2605944
2023-12-15	318.53	318.87	305.11	308.62	1352557
2023-12-18	309.71	311.79	299.54	305.29	573282
2023-12-19	308.59	313.25	305.50	312.20	508700
2023-12-20	308.30	316.22	304.56	305.32	434355
2023-12-21	312.98	315.00	305.61	307.78	395591
2023-12-22	306.42	308.88	301.20	302.11	371031
2023-12-26	302.47	306.53	299.92	301.98	334339
2023-12-27	301.26	302.68	296.73	299.35	271629
2023-12-28	298.79	301.00	296.40	300.98	271040
2023-12-29	299.23	300.26	291.24	291.48	530277
2024-01-02	287.69	295.75	283.76	285.85	518906
2024-01-03	278.87	278.88	264.40	269.74	914908
2024-01-04	268.51	269.31	262.81	266.34	676660
2024-01-05	263.36	275.03	261.55	263.71	519867
2024-01-08	263.69	273.62	262.96	272.65	511436
2024-01-09	268.06	274.00	266.93	271.90	449665
2024-01-10	274.88	275.46	268.62	273.12	347534
2024-01-11	273.00	276.19	263.60	275.66	539526
2024-01-12	277.76	281.50	267.11	268.29	553987
2024-01-16	265.76	266.19	255.17	258.02	728658
2024-01-17	253.56	255.14	249.28	254.55	550779
2024-01-18	254.76	258.65	253.22	255.02	331184
2024-01-19	256.97	259.44	251.19	259.35	653799
2024-01-22	261.50	270.63	261.01	266.34	495423
2024-01-23	268.92	271.00	265.23	268.77	452257
2024-01-24	273.76	275.65	263.57	264.34	500612
2024-01-25	267.40	271.76	265.55	270.52	395563
2024-01-26	273.46	274.21	269.00	272.64	273095
2024-01-29	271.99	273.34	266.53	273.28	439353
2024-01-30	270.13	271.16	261.32	263.10	500259
2024-01-31	260.88	265.04	252.38	253.48	551184
2024-02-01	257.06	261.77	250.00	258.17	523809
2024-02-02	252.06	258.42	245.43	256.03	561273
2024-02-05	250.87	252.57	243.72	251.83	470713
2024-02-06	251.42	257.17	249.23	254.86	305493
2024-02-07	256.13	257.99	249.99	254.79	704159
2024-02-08	256.63	260.70	253.66	256.86	328535
2024-02-09	257.99	264.42	254.52	261.14	370330
2024-02-12	262.17	280.31	262.08	278.79	732720
2024-02-13	262.75	268.18	255.14	264.85	662825
2024-02-14	269.00	277.36	265.84	274.94	509423
2024-02-15	278.29	279.76	273.29	275.45	435914
2024-02-16	272.13	272.86	265.46	265.52	310191
2024-02-20	260.52	263.09	258.76	262.27	419045
2024-02-21	260.00	260.50	254.82	256.04	755327
2024-02-22	260.51	263.03	256.37	259.97	372090
2024-02-23	258.31	261.82	257.53	258.56	379395
2024-02-26	259.44	260.63	252.78	254.04	377847
2024-02-27	256.00	267.83	256.00	265.72	465081
2024-02-28	262.66	266.20	260.93	264.36	286285
2024-02-29	270.00	275.39	269.00	274.40	460246
2024-03-01	274.51	280.40	271.97	277.63	393409
2024-03-04	278.53	280.85	270.06	271.11	327215
2024-03-05	269.05	271.96	266.23	268.24	340743
2024-03-06	272.07	273.02	266.00	270.85	219059
2024-03-07	273.91	277.89	271.02	274.37	346490
2024-03-08	280.47	285.46	275.00	276.96	513568
2024-03-11	275.23	282.64	271.44	281.82	453849
2024-03-12	282.09	288.21	279.98	287.23	464436
2024-03-13	291.70	311.60	291.70	302.89	1062916
2024-03-14	303.00	303.00	287.44	291.82	492624
2024-03-15	288.02	296.19	288.02	290.73	363396
2024-03-18	290.83	292.00	279.30	279.47	368054
2024-03-19	277.22	283.50	275.74	278.80	429630
2024-03-20	276.74	296.14	275.79	290.06	646805
2024-03-21	292.05	315.81	292.05	311.37	863843
2024-03-22	311.38	312.05	296.93	297.21	750301
2024-03-25	297.22	301.29	282.91	287.28	945142
2024-03-26	286.81	289.57	275.29	286.28	1005373
2024-03-27	290.00	300.97	289.01	296.99	2415302
2024-03-28	330.54	354.86	325.51	348.26	4873863
2024-04-01	349.30	350.49	333.31	334.75	1522506
2024-04-02	328.00	328.00	305.86	310.58	1534220
2024-04-03	311.83	311.83	297.17	298.36	1084584
2024-04-04	300.96	303.74	282.60	282.72	1038508
2024-04-05	280.25	283.65	278.15	278.30	971323
2024-04-08	280.50	281.90	272.39	276.26	850929
2024-04-09	278.28	290.87	275.31	288.70	997421
2024-04-10	274.82	275.98	258.33	260.48	1828213
2024-04-11	263.68	268.60	260.87	267.09	819503
2024-04-12	263.30	264.63	252.49	255.18	896626
2024-04-15	258.87	261.20	249.63	251.52	685738
2024-04-16	248.50	248.78	239.48	243.27	1136570
2024-04-17	246.57	247.90	242.41	243.73	739953
2024-04-18	245.65	249.24	242.04	245.29	531699
2024-04-19	244.19	246.63	238.28	240.41	491345
2024-04-22	243.00	246.69	237.66	245.20	539596
2024-04-23	247.05	251.94	244.10	248.56	508975
2024-04-24	247.51	253.07	244.43	251.85	469661
2024-04-25	243.03	243.84	236.75	243.37	787291
2024-04-26	243.71	252.75	243.71	248.91	478529
2024-04-29	251.84	258.10	250.77	255.76	712375
2024-04-30	252.11	255.17	247.00	247.05	333338
2024-05-01	246.19	254.22	239.50	245.00	615014
2024-05-02	249.00	262.63	245.01	262.01	693636
2024-05-03	271.88	281.17	271.88	275.05	936752
2024-05-06	278.00	282.44	275.46	280.78	659972
2024-05-07	281.18	288.42	278.05	278.44	461936
2024-05-08	273.20	278.92	270.47	278.76	492627
2024-05-09	279.64	294.34	278.63	294.14	598380
2024-05-10	295.31	298.36	285.37	290.97	530826
2024-05-13	294.87	305.50	290.21	292.25	738344
2024-05-14	299.48	304.12	290.51	290.69	555112
2024-05-15	300.38	305.40	293.66	296.66	582856
2024-05-16	294.35	295.58	286.46	286.69	465128
2024-05-17	285.76	287.03	277.64	278.41	467658
2024-05-20	277.75	284.34	275.20	279.93	486133
2024-05-21	278.01	279.11	271.35	274.05	445004
2024-05-22	279.00	279.53	253.90	254.31	1000790
2024-05-23	255.00	255.84	244.89	248.50	1021365
2024-05-24	247.98	256.48	244.73	254.71	661130
2024-05-28	256.51	258.48	248.25	250.64	533352
2024-05-29	246.20	255.35	245.03	252.59	526798
2024-05-30	256.37	268.50	256.37	263.67	788477
2024-05-31	265.64	272.32	259.85	271.93	732446
2024-06-03	276.90	278.47	273.08	275.01	586512
2024-06-04	271.20	276.00	267.37	269.43	498081
2024-06-05	270.18	282.65	270.00	282.58	468189
2024-06-06	279.33	281.75	272.19	279.25	539200
2024-06-07	272.15	275.17	266.90	268.51	611367
2024-06-10	267.29	274.21	264.35	273.92	618161
2024-06-11	272.84	278.78	267.23	278.61	580649
2024-06-12	292.77	301.18	284.15	285.54	782995
2024-06-13	286.33	290.10	276.00	277.05	1436509
2024-06-14	233.00	242.57	225.00	229.73	3994420
2024-06-17	227.01	233.92	224.00	231.48	1579219
2024-06-18	230.35	231.87	220.25	220.51	1422582
2024-06-20	218.00	221.64	212.50	217.83	1242727
2024-06-21	217.10	221.34	214.35	215.97	979015
2024-06-24	218.13	230.70	217.43	223.28	1124399
2024-06-25	223.28	223.95	212.43	214.92	992908
2024-06-26	214.82	221.88	214.27	219.19	592214
2024-06-27	234.02	240.98	228.51	239.30	1743949
2024-06-28	242.43	248.61	238.17	244.44	1174779
2024-07-01	244.50	244.50	234.38	238.67	622740
2024-07-02	241.64	250.00	239.81	249.50	644185
2024-07-03	248.90	248.90	240.40	240.72	320070
2024-07-05	241.86	246.48	238.02	238.02	498179
2024-07-08	239.75	247.75	239.75	242.00	644099
2024-07-09	242.31	243.93	233.14	237.89	611608
2024-07-10	241.00	246.52	238.58	245.30	326195
2024-07-11	258.11	268.83	255.40	266.92	1063139
2024-07-12	267.40	282.63	267.40	274.62	901324
2024-07-15	274.00	279.99	268.01	276.21	587558
2024-07-16	280.14	295.76	277.56	294.26	780902
2024-07-17	288.60	294.90	285.91	286.15	652678
2024-07-18	285.31	294.58	270.01	273.76	652459
2024-07-19	272.63	278.91	270.50	272.84	358919
2024-07-22	272.52	273.65	255.33	257.69	839040
2024-07-23	257.12	260.23	253.33	259.74	467005
2024-07-24	258.37	263.58	252.82	253.49	520413
2024-07-25	252.33	268.46	247.11	260.65	877674
2024-07-26	266.31	281.84	265.74	280.97	889221
2024-07-29	281.36	291.42	278.74	289.79	620043
2024-07-30	290.75	292.72	279.60	285.15	578248
2024-07-31	286.44	299.26	282.53	290.08	572463
2024-08-01	286.07	286.07	270.58	275.79	714239
2024-08-02	259.22	264.90	253.00	257.59	736818
2024-08-05	233.40	254.07	233.40	247.36	925906
2024-08-06	248.64	255.48	241.16	253.53	621767
2024-08-07	259.81	265.92	247.55	247.68	439814
2024-08-08	242.51	256.62	241.13	255.99	843349
2024-08-09	257.86	258.00	251.51	251.64	412967
2024-08-12	252.54	252.54	243.00	245.45	364999
2024-08-13	247.26	261.89	245.00	260.22	699073
2024-08-14	264.23	264.46	252.20	256.17	471877
2024-08-15	268.24	279.10	265.50	269.27	884443
2024-08-16	266.96	272.86	263.13	268.13	455430
2024-08-19	268.78	273.64	267.64	270.50	313737
2024-08-20	269.00	269.08	260.29	260.89	365724
2024-08-21	265.82	273.65	264.18	273.64	562879
2024-08-22	268.95	269.49	261.37	262.87	568568
2024-08-23	266.77	285.00	265.00	283.16	1063944
2024-08-26	285.74	285.74	277.49	280.30	530686
2024-08-27	276.39	276.84	266.01	274.26	599577
2024-08-28	272.44	273.16	263.15	267.16	527334
2024-08-29	270.82	271.49	255.08	255.36	415713
2024-08-30	256.03	259.70	250.76	253.70	454318
2024-09-03	249.93	253.10	244.18	251.68	773068
2024-09-04	251.57	253.60	240.27	245.63	615362
2024-09-05	245.42	257.23	242.55	249.83	753420
2024-09-06	246.74	263.02	246.74	248.09	857468
2024-09-09	247.90	250.94	241.24	241.46	676043
2024-09-10	243.65	245.00	237.14	244.09	668776
2024-09-11	244.09	248.64	240.01	247.02	662769
2024-09-12	247.15	258.53	242.43	256.49	2171604
2024-09-13	304.33	322.50	301.60	321.87	4553986
2024-09-16	328.86	342.19	328.00	329.87	2114923
2024-09-17	337.01	338.00	329.50	330.75	857333
2024-09-18	334.13	346.86	325.02	334.68	1422316
2024-09-19	343.00	349.81	339.56	348.93	993803
2024-09-20	344.30	349.70	339.03	344.28	956541
2024-09-23	344.30	349.22	341.14	345.54	513451
2024-09-24	348.52	350.29	343.22	344.60	378470
2024-09-25	344.32	346.99	333.48	336.29	622158
2024-09-26	342.57	345.88	335.88	339.69	485594
2024-09-27	343.27	346.96	337.47	339.50	486372
2024-09-30	339.99	340.57	332.27	334.43	462221
2024-10-01	332.55	335.48	323.70	333.71	606083
2024-10-02	330.88	339.18	329.74	334.42	468533
2024-10-03	330.55	335.00	328.99	334.07	294441
2024-10-04	341.17	343.97	332.10	332.84	495588
2024-10-07	329.18	332.23	320.40	327.20	631022
2024-10-08	325.74	327.81	320.12	322.08	361963
2024-10-09	324.29	325.00	309.55	315.82	742690
2024-10-10	312.21	322.07	308.15	318.16	624019
2024-10-11	315.26	334.34	315.26	330.07	893813
2024-10-14	327.77	331.28	324.47	331.18	380715
2024-10-15	328.75	338.25	327.59	335.32	605750
2024-10-16	337.96	356.01	337.96	351.93	770959
2024-10-17	352.03	352.32	345.52	348.10	595097
2024-10-18	351.13	358.79	348.78	354.52	528256
2024-10-21	364.50	367.00	345.56	346.87	923482
2024-10-22	345.63	345.63	332.02	337.01	582259
2024-10-23	334.45	337.91	325.02	325.92	564061
2024-10-24	327.82	330.00	321.94	327.45	358099
2024-10-25	329.58	331.11	324.20	325.69	405068
2024-10-28	330.52	333.00	324.14	324.32	397458
2024-10-29	318.22	320.72	311.52	311.90	696963
2024-10-30	311.53	329.15	309.82	321.52	863376
2024-10-31	318.84	321.40	313.82	318.05	423593
2024-11-01	318.79	324.76	313.59	322.77	612648
2024-11-04	321.68	330.99	321.16	329.54	684208
2024-11-05	326.22	333.00	320.43	332.23	507232
2024-11-06	315.32	323.77	301.00	323.62	1324117
2024-11-07	322.99	340.79	321.00	333.15	813050
2024-11-08	336.48	338.82	324.05	333.13	574142
2024-11-11	336.07	338.00	328.43	329.94	442103
2024-11-12	328.16	336.11	327.13	333.43	465575
2024-11-13	328.60	333.33	322.60	326.55	607950
2024-11-14	327.32	329.15	321.50	322.83	414001
2024-11-15	319.60	320.97	312.00	315.70	451527
2024-11-18	317.01	319.27	313.77	318.86	380805
2024-11-19	313.96	324.01	313.00	323.68	421635
2024-11-20	339.45	346.03	326.00	336.80	769973
2024-11-21	340.00	345.50	335.65	344.73	475760
2024-11-22	352.54	370.96	351.47	368.01	873726
2024-11-25	375.67	398.22	375.67	389.14	1054859
2024-11-26	381.40	389.45	378.09	385.64	513027
2024-11-27	389.79	392.00	382.85	386.56	406186
2024-11-29	387.76	391.77	384.89	385.14	228192
2024-12-02	386.50	387.88	378.31	379.26	423750
2024-12-03	379.77	383.16	372.05	379.10	426449
2024-12-04	382.83	382.83	373.76	376.07	373263
2024-12-05	375.99	383.90	370.66	370.72	534996
2024-12-06	377.92	384.00	369.47	376.10	693258
2024-12-09	381.35	400.49	381.35	396.78	1061048
2024-12-10	392.71	398.00	384.00	386.09	720011
2024-12-11	395.62	403.40	390.48	398.95	645710
2024-12-12	392.98	396.37	377.12	381.38	1715390
2024-12-13	443.97	457.26	429.07	446.04	3056518
2024-12-16	445.00	445.50	414.14	414.98	1313026
2024-12-17	416.90	420.41	406.40	411.72	825075
2024-12-18	412.92	426.07	393.88	396.39	872813
2024-12-19	401.57	402.35	382.30	388.02	854442
2024-12-20	385.00	403.58	384.95	398.26	768497
2024-12-23	395.40	411.57	393.00	408.23	531318
2024-12-24	410.00	414.70	407.60	413.70	191130
2024-12-26	407.40	412.53	405.60	407.00	315298
2024-12-27	405.48	406.82	395.81	398.07	383284
2024-12-30	394.70	397.66	386.00	393.93	372577
2024-12-31	393.90	398.00	390.80	393.59	337082
2025-01-02	395.63	398.34	392.19	395.10	319517
2025-01-03	396.99	405.46	392.25	405.46	314042
2025-01-06	411.30	420.12	411.30	414.96	551681
2025-01-07	417.56	418.45	397.19	403.82	397509
2025-01-08	405.21	408.33	394.00	408.27	486839
2025-01-10	404.34	415.70	402.28	413.95	642170
2025-01-13	414.21	421.93	406.42	419.52	802710
2025-01-14	425.36	429.50	411.48	416.04	579074
2025-01-15	433.30	435.75	426.99	428.65	635880
2025-01-16	433.03	435.42	424.21	432.83	435670
2025-01-17	439.68	448.84	437.17	447.23	671582
2025-01-21	454.10	455.84	444.91	454.52	641499
2025-01-22	450.66	451.13	439.30	442.81	383734
2025-01-23	441.99	441.99	430.49	434.46	509166
2025-01-24	434.01	434.84	413.08	418.74	1012929
2025-01-27	411.88	418.64	407.83	411.00	737645
2025-01-28	410.59	425.94	403.18	423.14	597707
2025-01-29	423.51	430.83	419.73	422.01	343102
2025-01-30	430.15	436.99	427.86	433.16	481762
2025-01-31	429.21	432.88	415.75	419.11	374088
2025-02-03	404.51	409.48	386.38	395.14	924830
2025-02-04	398.52	407.50	397.55	406.08	496732
2025-02-05	406.57	415.15	404.01	414.73	343625
2025-02-06	418.96	419.50	410.28	415.27	236469
2025-02-07	413.43	416.00	392.32	397.10	464471
2025-02-10	400.00	404.34	398.03	402.22	290998
2025-02-11	399.71	402.00	377.04	384.42	625276
2025-02-12	374.99	374.99	366.30	374.15	810033
2025-02-13	379.13	385.29	374.97	380.35	400543
2025-02-14	385.28	389.25	380.01	382.33	412081
2025-02-18	382.33	389.20	376.08	388.25	543380
2025-02-19	381.75	385.08	376.73	381.89	455236
2025-02-20	382.17	387.47	362.34	365.93	677128
2025-02-21	369.59	369.59	336.96	340.09	844644
2025-02-24	340.09	352.98	328.11	346.20	976563
2025-02-25	345.12	355.00	341.37	348.54	656409
2025-02-26	353.25	365.67	348.30	353.77	631129
2025-02-27	351.22	351.97	326.94	327.97	807104
2025-02-28	325.09	331.77	318.05	322.07	862697
2025-03-03	322.92	326.00	304.40	307.23	813260
2025-03-04	300.00	300.00	278.54	292.18	1477818
2025-03-05	292.18	294.41	284.24	289.48	613331
2025-03-06	283.23	292.65	275.89	280.97	782135
2025-03-07	277.68	279.00	250.10	262.43	1499264
2025-03-10	260.00	260.00	226.61	233.41	1567679
2025-03-11	235.00	243.47	224.13	230.57	1216900
2025-03-12	241.31	248.14	235.11	241.02	1104517
2025-03-13	236.64	238.34	212.04	216.63	1420811
2025-03-14	221.01	226.77	216.55	225.06	1056605
2025-03-17	224.38	228.50	214.11	225.32	1089008
2025-03-18	217.37	224.36	215.69	221.84	717305
2025-03-19	219.73	239.35	215.00	230.04	1306873
2025-03-20	226.60	240.65	223.17	234.03	1209380
2025-03-21	226.90	246.15	225.68	242.18	1263478
2025-03-24	248.00	261.55	248.00	257.84	1199419
2025-03-25	257.36	264.58	250.56	252.90	831389
2025-03-26	254.18	255.05	240.00	243.58	608485
2025-03-27	240.07	249.65	233.50	243.42	953666
2025-03-28	240.25	243.05	228.15	236.28	852445
2025-03-31	227.54	238.24	221.97	234.41	974740
2025-04-01	233.87	242.89	231.01	239.06	773375
2025-04-02	235.00	256.86	235.00	249.35	2717568
2025-04-03	163.19	166.09	138.40	149.39	12789465
2025-04-04	139.46	154.00	123.03	145.66	9631959
2025-04-07	142.84	174.42	142.36	164.48	6468472
2025-04-08	177.00	177.00	144.35	149.36	4372897
2025-04-09	144.98	197.68	142.07	192.03	7578859
2025-04-10	178.52	179.05	164.00	172.08	3698327
2025-04-11	169.95	171.45	155.24	164.62	2614343
2025-04-14	169.31	170.92	159.20	163.78	1728068
2025-04-15	162.46	166.44	157.98	159.52	1049897
2025-04-16	158.45	161.00	150.19	153.85	1228525
2025-04-17	154.08	161.52	150.82	161.13	1212058
2025-04-21	158.06	159.07	149.17	155.79	1344060
2025-04-22	159.10	175.50	158.89	172.80	2478178
2025-04-23	187.81	194.00	173.50	174.48	2772262
2025-04-24	175.70	184.88	174.33	184.35	1164135
2025-04-25	183.85	188.22	181.44	185.49	999014
2025-04-28	187.76	188.52	179.00	183.53	873130
2025-04-29	181.29	185.52	180.00	184.60	679871
2025-04-30	177.35	184.90	173.31	184.03	858194
2025-05-01	188.26	191.61	183.52	184.76	1007175
2025-05-02	189.09	201.41	188.89	196.56	1526615
2025-05-05	192.62	195.91	186.00	186.31	866617
2025-05-06	181.86	184.31	179.09	182.87	857830
2025-05-07	184.74	190.50	182.00	189.02	855758
2025-05-08	192.20	199.19	189.88	196.60	978081
2025-05-09	197.80	199.63	190.11	194.28	889967
2025-05-12	225.80	232.65	223.65	226.04	2348571
2025-05-13	228.98	232.46	224.42	225.67	968765
2025-05-14	225.40	226.68	215.03	215.97	1154517
2025-05-15	212.69	219.48	211.00	218.09	744774
2025-05-16	218.35	220.59	206.99	210.02	1202958
2025-05-19	204.53	205.95	200.47	203.91	1161417
2025-05-20	205.00	212.82	203.31	207.52	881299
2025-05-21	201.62	202.87	193.77	195.60	907054
2025-05-22	190.41	191.60	184.68	187.26	1483672
2025-05-23	180.97	186.18	180.33	184.88	936311
2025-05-27	189.19	191.50	183.59	190.07	990270
2025-05-28	189.85	191.20	183.80	183.85	568740
2025-05-29	191.71	193.04	182.40	184.14	918281
2025-05-30	180.00	182.24	177.34	181.11	793508
2025-06-02	179.08	179.20	166.15	167.46	2074104
2025-06-03	169.00	177.72	167.01	176.72	1111635
2025-06-04	176.65	180.74	175.44	178.19	859204
2025-06-05	177.00	182.23	173.74	175.50	1648662
2025-06-06	182.18	186.37	179.52	183.47	1050600
2025-06-09	186.12	192.60	183.95	184.85	1284390
2025-06-10	188.45	190.63	185.60	189.38	1227858
2025-06-11	191.50	193.31	178.98	178.98	1779788
2025-06-12	177.60	179.50	173.16	176.87	3606062
2025-06-13	211.00	221.88	187.26	189.12	6802617
2025-06-16	192.57	195.20	184.42	189.29	2359155
2025-06-17	187.00	189.86	181.33	182.69	1359226
2025-06-18	182.37	196.26	182.14	189.10	1644135
2025-06-20	193.03	195.15	186.17	188.85	912256
2025-06-23	186.99	187.20	178.80	186.22	1153393
2025-06-24	184.00	188.73	181.35	184.02	1364388
2025-06-25	186.00	188.60	182.74	186.95	918321
2025-06-26	188.40	194.09	185.27	193.04	939811
2025-06-27	194.00	198.80	188.99	190.83	1359143
2025-06-30	192.62	193.35	188.24	189.01	650105
2025-07-01	187.65	209.34	187.45	198.97	1561568
2025-07-02	200.00	212.33	197.73	205.80	2127309
2025-07-03	205.70	209.05	203.84	207.04	579176
2025-07-07	204.83	206.59	196.75	198.38	1010033
2025-07-08	198.99	202.59	192.82	199.62	906495
2025-07-09	202.00	205.00	198.66	203.27	802657
2025-07-10	204.95	217.60	203.27	213.45	1185361
2025-07-11	209.59	211.24	206.77	207.52	807984
2025-07-14	207.00	207.71	200.31	202.91	829126
2025-07-15	204.15	205.21	186.70	187.54	1762812
2025-07-16	188.00	190.44	181.03	188.32	1395937
2025-07-17	190.24	199.00	188.71	196.76	1494905
2025-07-18	199.10	199.80	193.65	195.49	678698
2025-07-21	199.15	199.15	192.44	194.67	738428
2025-07-22	196.02	213.66	194.70	212.79	1925813

Explore More About RH

Coins representing dividend payouts and trends

RH Dividend History

Discover RH'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

RH Stock Split History

Discover RH'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

RH Historical Prices

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

Web Analytics