RIO Historical Prices

Summary

Key Stock Metrics

57.85

(January 8, 2025)

52-Week Low

74.24

(May 21, 2024)

52-Week High

95.97

(May 10, 2021)

All-Time High

61.20

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-04-28	40.11	40.16	39.77	39.82	1574977
2017-05-01	39.96	40.15	39.72	40.07	1774989
2017-05-02	39.59	39.89	39.57	39.84	3097507
2017-05-03	38.77	38.91	38.26	38.37	3225344
2017-05-04	37.94	38.19	37.67	38.07	3830614
2017-05-05	38.59	39.10	38.40	38.90	3220582
2017-05-08	38.35	38.51	38.17	38.47	2181344
2017-05-09	38.92	39.08	38.37	38.48	4299285
2017-05-10	39.02	39.09	38.72	38.81	2094371
2017-05-11	38.94	38.96	38.64	38.77	2243135
2017-05-12	38.50	38.69	38.43	38.69	1582371
2017-05-15	39.31	39.49	39.11	39.19	2532978
2017-05-16	39.94	40.55	39.91	40.45	4109094
2017-05-17	40.23	40.64	40.09	40.10	4816983
2017-05-18	39.87	40.63	39.63	40.41	3995800
2017-05-19	41.11	41.72	41.04	41.38	4370931
2017-05-22	42.21	42.31	41.83	42.13	3363478
2017-05-23	41.86	42.06	41.72	41.86	2934732
2017-05-24	41.22	41.69	41.13	41.50	2883462
2017-05-25	41.55	41.96	41.02	41.39	3156942
2017-05-26	41.41	41.47	40.95	40.98	2046949
2017-05-30	41.28	41.46	41.07	41.30	1237482
2017-05-31	40.56	40.79	40.24	40.31	2881779
2017-06-01	40.51	40.86	40.44	40.65	1873800
2017-06-02	40.74	41.03	40.32	40.80	2329457
2017-06-05	40.62	40.75	40.35	40.41	1587536
2017-06-06	40.36	41.05	40.32	40.96	2052780
2017-06-07	41.32	41.50	40.87	41.24	3218831
2017-06-08	41.22	42.16	41.21	42.11	2591349
2017-06-09	41.62	42.20	41.45	41.73	2837922
2017-06-12	41.60	41.83	40.91	41.04	5171755
2017-06-13	41.09	41.29	40.97	41.16	2172827
2017-06-14	41.25	41.27	39.60	39.89	3817302
2017-06-15	39.45	39.72	38.96	39.35	3258551
2017-06-16	39.43	39.51	38.89	39.30	3250885
2017-06-19	39.54	39.76	39.23	39.25	2431525
2017-06-20	38.67	38.68	37.66	38.00	4195312
2017-06-21	38.58	38.78	38.10	38.32	3200733
2017-06-22	38.08	38.99	38.08	38.71	5617407
2017-06-23	39.10	39.37	38.86	39.17	2726160
2017-06-26	39.50	39.61	38.95	39.28	1795617
2017-06-27	40.63	40.92	40.18	40.19	5701863
2017-06-28	41.10	41.27	40.81	41.17	3386523
2017-06-29	42.17	42.41	41.51	41.84	3158241
2017-06-30	42.55	42.55	42.08	42.31	2719800
2017-07-03	43.23	43.84	43.13	43.60	3051049
2017-07-05	43.86	43.95	43.14	43.29	4896318
2017-07-06	43.25	43.66	43.08	43.14	3800506
2017-07-07	43.54	43.63	43.15	43.50	3722065
2017-07-10	42.69	44.39	42.65	44.22	4726248
2017-07-11	44.41	44.87	44.20	44.72	4563519
2017-07-12	44.73	44.93	44.49	44.69	2660562
2017-07-13	44.59	44.86	44.28	44.56	2438264
2017-07-14	45.30	45.58	45.08	45.17	3529384
2017-07-17	45.44	45.71	45.39	45.45	2513450
2017-07-18	44.63	45.50	44.56	45.48	3872698
2017-07-19	45.29	45.57	45.21	45.36	2167704
2017-07-20	44.71	44.84	44.10	44.54	2950259
2017-07-21	44.35	44.41	43.85	44.14	3276114
2017-07-24	44.03	44.18	43.12	43.90	4568114
2017-07-25	45.23	46.18	45.08	45.93	6872388
2017-07-26	46.07	46.22	45.56	46.02	4256658
2017-07-27	46.56	46.56	45.65	45.87	3077390
2017-07-28	45.95	46.84	45.91	46.61	3720285
2017-07-31	47.20	47.51	46.99	47.38	4547683
2017-08-01	47.00	47.23	46.77	47.13	3056809
2017-08-02	45.58	46.05	45.34	46.01	3787273
2017-08-03	46.18	46.48	45.94	46.18	1874220
2017-08-04	47.07	47.08	46.64	46.83	2268171
2017-08-07	47.51	48.03	47.45	47.85	2989826
2017-08-08	47.17	47.61	47.05	46.19	3563869
2017-08-09	46.07	46.36	45.81	46.16	3812885
2017-08-10	45.70	45.83	45.34	45.37	2259853
2017-08-11	44.33	44.75	44.24	44.61	5583534
2017-08-14	44.71	45.05	44.67	44.76	2486500
2017-08-15	43.96	44.33	43.88	44.21	3159361
2017-08-16	44.91	45.37	44.78	45.24	2830225
2017-08-17	44.90	45.01	44.26	44.32	1995405
2017-08-18	44.58	44.84	44.46	44.64	1906551
2017-08-21	45.15	45.33	44.96	45.20	2226049
2017-08-22	45.98	46.30	45.89	46.15	4196991
2017-08-23	46.27	47.41	46.19	47.31	7937265
2017-08-24	47.24	47.83	46.97	47.59	3737755
2017-08-25	48.17	48.24	47.65	47.69	3351048
2017-08-28	47.83	48.21	47.66	48.03	1704616
2017-08-29	47.59	48.29	47.50	48.11	2793197
2017-08-30	48.16	48.33	47.89	47.91	3006918
2017-08-31	48.84	49.27	48.74	49.08	4176157
2017-09-01	49.57	49.79	49.28	49.53	2535383
2017-09-05	49.31	49.42	48.25	48.84	4863010
2017-09-06	48.84	49.29	48.78	49.15	2098222
2017-09-07	49.46	49.58	49.23	49.53	1986998
2017-09-08	49.28	49.34	48.01	48.27	3285153
2017-09-11	48.60	49.44	48.57	49.24	2116611
2017-09-12	49.57	49.89	49.48	49.66	2701858
2017-09-13	48.67	48.89	48.53	48.84	2265686
2017-09-14	47.71	47.99	47.48	47.96	2715793
2017-09-15	47.70	47.93	47.60	47.63	3392007
2017-09-18	47.83	48.27	47.81	48.24	2019664
2017-09-19	47.99	48.52	47.77	48.45	2079877
2017-09-20	48.23	48.40	47.42	47.82	3282304
2017-09-21	47.50	48.09	47.28	47.85	3621549
2017-09-22	47.70	48.18	47.65	47.82	2006718
2017-09-25	47.50	47.62	46.82	47.08	2299969
2017-09-26	47.08	47.16	46.51	46.61	2929752
2017-09-27	47.24	47.28	46.56	46.95	1970242
2017-09-28	46.38	47.06	46.24	46.95	2406442
2017-09-29	47.25	47.45	47.05	47.19	1546271
2017-10-02	47.44	48.03	47.41	47.93	1804039
2017-10-03	48.31	48.44	48.15	48.39	2229678
2017-10-04	48.77	48.86	48.40	48.52	1373877
2017-10-05	48.75	49.17	48.69	48.73	1864455
2017-10-06	48.82	49.19	48.64	49.08	2709245
2017-10-09	49.15	49.25	47.96	48.07	57792991
2017-10-10	48.19	48.40	47.98	48.26	2010604
2017-10-11	48.12	48.14	47.55	47.75	1808430
2017-10-12	47.86	48.24	47.69	48.08	2230420
2017-10-13	49.42	50.13	49.24	50.01	3803235
2017-10-16	50.67	50.77	49.83	50.02	2596240
2017-10-17	49.90	50.02	49.55	49.79	1937101
2017-10-18	48.86	49.02	47.64	48.02	5009509
2017-10-19	47.86	48.41	47.79	48.13	2201994
2017-10-20	48.45	48.63	47.84	48.37	2163723
2017-10-23	47.96	48.19	47.90	47.96	1115095
2017-10-24	47.62	48.14	47.61	47.98	1713469
2017-10-25	47.58	47.58	46.76	47.10	1941464
2017-10-26	47.88	47.91	47.20	47.21	2291755
2017-10-27	46.76	47.66	46.70	47.45	1788453
2017-10-30	47.70	47.84	47.23	47.33	1738099
2017-10-31	47.33	48.10	47.16	47.93	1845132
2017-11-01	49.46	49.47	48.97	49.03	2660908
2017-11-02	49.26	49.78	49.20	49.48	1899578
2017-11-03	49.66	49.66	49.00	49.24	1358467
2017-11-06	50.04	50.44	50.00	50.39	2318323
2017-11-07	50.38	50.42	49.52	49.89	2144191
2017-11-08	50.21	50.56	49.78	50.50	2300358
2017-11-09	48.95	49.13	48.57	49.12	3413057
2017-11-10	49.39	49.67	49.14	49.51	1695556
2017-11-13	48.75	49.51	48.75	49.20	1957495
2017-11-14	48.39	48.48	47.70	48.00	2870868
2017-11-15	47.14	47.75	46.72	47.56	3204344
2017-11-16	47.85	47.87	47.38	47.63	1895996
2017-11-17	47.55	47.87	47.44	47.59	1933084
2017-11-20	47.48	47.84	47.24	47.82	2454424
2017-11-21	47.95	48.36	47.87	48.05	2579463
2017-11-22	48.74	49.13	48.71	49.01	1934515
2017-11-24	49.27	49.65	49.27	49.43	1084675
2017-11-27	49.55	49.62	48.83	48.88	1317478
2017-11-28	48.33	48.74	48.20	48.71	2108714
2017-11-29	48.12	48.52	47.67	47.89	2171992
2017-11-30	48.13	48.26	47.79	47.90	1809397
2017-12-01	48.05	48.72	47.63	48.30	2623967
2017-12-04	48.49	48.75	48.27	48.29	1895512
2017-12-05	47.24	47.68	47.07	47.20	2886212
2017-12-06	47.00	47.64	46.97	47.45	3001281
2017-12-07	46.82	47.18	46.77	47.06	2682439
2017-12-08	47.33	47.55	47.04	47.17	2329078
2017-12-11	47.90	48.24	47.84	47.95	1932037
2017-12-12	47.57	48.03	47.36	47.70	3417962
2017-12-13	47.96	48.75	47.82	48.60	4166540
2017-12-14	48.77	48.83	48.04	48.06	3277212
2017-12-15	48.80	49.15	48.68	49.12	3388810
2017-12-18	49.56	50.17	49.54	49.88	2297256
2017-12-19	49.42	49.78	49.26	49.49	1740441
2017-12-20	50.31	50.71	50.02	50.57	2754670
2017-12-21	50.97	51.46	50.87	51.41	2561326
2017-12-22	51.28	51.41	50.94	51.09	1619640
2017-12-26	51.03	51.72	50.40	51.42	2299528
2017-12-27	52.01	52.17	51.61	51.75	1887740
2017-12-28	52.63	52.88	52.42	52.76	2387387
2017-12-29	53.69	53.69	52.60	52.93	2964394
2018-01-02	53.95	54.88	53.82	54.75	3908206
2018-01-03	54.75	55.00	54.43	54.95	2849232
2018-01-04	54.87	55.00	54.64	54.70	2377675
2018-01-05	54.65	54.66	54.15	54.54	3632600
2018-01-08	55.00	55.68	54.94	55.65	2781625
2018-01-09	56.00	56.14	55.61	55.74	2735103
2018-01-10	55.92	56.16	55.70	56.08	2497608
2018-01-11	56.66	57.28	56.62	57.24	2577964
2018-01-12	57.54	57.78	57.43	57.67	2364016
2018-01-16	56.57	56.73	55.67	55.78	3844892
2018-01-17	56.31	56.49	55.91	56.27	2348142
2018-01-18	56.26	56.43	55.85	56.24	2059127
2018-01-19	56.55	56.78	55.91	56.05	2510689
2018-01-22	56.33	56.47	55.96	56.45	2278008
2018-01-23	55.87	55.89	55.13	55.66	2684337
2018-01-24	56.46	56.58	55.97	56.15	2116936
2018-01-25	56.86	56.98	55.71	55.76	2522796
2018-01-26	55.96	56.43	55.83	56.31	1413929
2018-01-29	57.18	57.28	56.60	56.65	2507805
2018-01-30	56.75	56.76	56.08	56.17	1914350
2018-01-31	56.22	56.41	55.77	56.11	2124116
2018-02-01	56.21	56.67	56.10	56.52	2255667
2018-02-02	56.53	56.53	54.12	54.33	4950639
2018-02-05	54.98	55.60	52.72	53.29	3873583
2018-02-06	53.68	55.61	53.42	55.19	6956328
2018-02-07	54.37	54.71	53.80	53.90	4165444
2018-02-08	54.00	54.12	52.13	52.27	4991932
2018-02-09	53.15	53.95	51.78	53.72	5096656
2018-02-12	54.21	55.49	54.15	55.19	5615469
2018-02-13	55.37	55.99	55.14	55.71	3190992
2018-02-14	55.23	58.20	55.11	58.04	5440703
2018-02-15	59.04	59.25	58.21	58.90	3404626
2018-02-16	58.06	58.73	57.73	57.82	3362034
2018-02-20	56.55	56.88	55.96	56.27	3964914
2018-02-21	56.36	57.18	55.97	55.97	2268040
2018-02-22	56.16	57.01	56.03	56.61	2319259
2018-02-23	56.66	57.09	56.46	57.07	1287878
2018-02-26	57.61	58.19	57.20	58.01	2900115
2018-02-27	57.48	57.50	56.47	56.55	4201942
2018-02-28	55.38	55.61	54.66	52.91	5777051
2018-03-01	53.10	53.25	51.99	52.64	4861604
2018-03-02	51.40	51.81	50.77	51.48	5407990
2018-03-05	51.11	52.32	51.05	52.25	2914912
2018-03-06	52.78	53.57	52.78	53.22	4165240
2018-03-07	52.43	52.96	52.18	52.61	3759458
2018-03-08	52.18	52.24	51.31	51.91	4681245
2018-03-09	52.23	52.73	51.84	52.07	3275508
2018-03-12	52.26	52.41	52.00	52.22	2079705
2018-03-13	52.77	52.99	52.00	52.04	2551582
2018-03-14	53.06	53.13	51.91	52.20	2944419
2018-03-15	52.67	52.83	52.36	52.60	5063205
2018-03-16	52.66	52.93	52.39	52.58	2006651
2018-03-19	52.00	52.02	51.19	51.62	2816741
2018-03-20	51.69	52.22	51.44	51.70	2106655
2018-03-21	51.83	53.49	51.70	53.26	3824165
2018-03-22	51.67	51.87	50.61	50.79	4288761
2018-03-23	51.01	51.64	50.46	50.51	3124255
2018-03-26	51.62	51.68	50.74	51.45	2292146
2018-03-27	52.16	52.17	50.46	50.69	3806328
2018-03-28	50.30	50.51	49.69	50.20	3365128
2018-03-29	51.20	51.90	51.10	51.53	3074107
2018-04-02	51.72	52.01	51.01	51.31	2179673
2018-04-03	51.80	52.23	50.98	51.29	2950875
2018-04-04	50.06	51.06	50.05	50.98	2624359
2018-04-05	51.60	51.94	51.35	51.52	3076581
2018-04-06	50.99	51.20	50.32	50.55	2545130
2018-04-09	50.98	51.62	50.41	50.93	3645445
2018-04-10	53.12	53.60	52.77	53.14	4517366
2018-04-11	52.78	53.77	52.76	53.14	3228190
2018-04-12	53.38	54.07	53.16	53.81	2604265
2018-04-13	54.64	54.68	54.13	54.26	2687894
2018-04-16	54.97	54.98	53.87	54.23	2414505
2018-04-17	54.64	54.89	54.38	54.74	4476483
2018-04-18	56.73	57.40	56.64	56.85	5314616
2018-04-19	57.01	57.14	56.14	56.56	2665996
2018-04-20	56.56	56.93	56.19	56.60	2489459
2018-04-23	55.29	55.93	55.05	55.52	3019650
2018-04-24	56.10	56.49	55.16	55.68	2321723
2018-04-25	55.01	55.49	54.67	55.23	2535319
2018-04-26	56.22	56.22	55.34	55.68	1910113
2018-04-27	55.03	55.55	54.93	55.14	2835648
2018-04-30	55.01	55.34	54.91	54.95	1855421
2018-05-01	54.72	54.76	53.88	54.56	2493426
2018-05-02	55.43	55.58	54.85	55.02	2115027
2018-05-03	55.48	55.64	54.65	55.46	1911010
2018-05-04	55.21	55.89	55.13	55.62	1997616
2018-05-07	55.80	55.86	55.24	55.48	1757539
2018-05-08	55.35	55.42	54.69	55.41	2571313
2018-05-09	55.97	56.79	55.84	56.56	3765947
2018-05-10	56.78	57.44	56.62	57.35	2198667
2018-05-11	57.97	58.12	57.22	57.39	2502919
2018-05-14	57.99	58.20	57.67	57.85	1983685
2018-05-15	57.00	57.70	56.81	57.52	1449321
2018-05-16	58.96	59.27	58.84	58.93	2722394
2018-05-17	58.55	59.19	58.49	58.98	1521286
2018-05-18	58.55	58.89	58.25	58.41	1965199
2018-05-21	58.99	59.30	58.85	59.16	2269497
2018-05-22	59.19	59.66	58.75	58.96	4042986
2018-05-23	57.68	57.86	57.13	57.76	2611624
2018-05-24	57.52	57.67	57.02	57.60	1468661
2018-05-25	56.90	57.14	56.54	56.98	1229329
2018-05-29	56.36	56.64	55.58	55.82	2025064
2018-05-30	56.40	57.10	56.08	56.71	2375727
2018-05-31	57.10	57.17	56.32	56.70	1629236
2018-06-01	57.36	57.82	57.14	57.54	1590544
2018-06-04	57.99	58.10	57.55	57.66	1157950
2018-06-05	58.13	58.60	58.03	58.53	1889931
2018-06-06	59.58	60.72	59.56	60.67	4521153
2018-06-07	59.94	60.46	59.07	59.64	2969380
2018-06-08	59.52	59.63	59.06	59.22	1929913
2018-06-11	59.23	59.52	59.06	59.10	2422784
2018-06-12	58.73	58.98	58.47	58.77	1472097
2018-06-13	58.55	59.07	58.30	58.73	1677377
2018-06-14	58.71	59.04	58.19	58.50	1959788
2018-06-15	57.05	57.14	56.08	56.79	3674236
2018-06-18	56.11	57.10	56.04	57.06	2698438
2018-06-19	54.49	54.99	54.27	54.95	4656683
2018-06-20	55.55	55.56	54.65	55.07	2452467
2018-06-21	54.81	55.00	54.52	54.72	2221574
2018-06-22	56.02	56.10	55.41	55.46	2409709
2018-06-25	54.36	54.53	53.62	54.12	2767393
2018-06-26	54.25	55.33	54.15	55.11	5309839
2018-06-27	55.31	55.88	54.74	54.94	6252711
2018-06-28	54.74	55.80	54.62	55.52	5145707
2018-06-29	56.02	56.44	55.39	55.48	3327899
2018-07-02	54.15	54.28	53.56	53.96	4498621
2018-07-03	54.55	54.59	53.66	53.80	2389599
2018-07-05	53.93	54.23	53.68	54.08	1847654
2018-07-06	53.91	54.82	53.76	54.65	4816067
2018-07-09	55.36	56.02	55.06	55.97	4294285
2018-07-10	55.63	56.23	55.54	56.21	5835132
2018-07-11	54.01	54.43	52.98	53.38	6101001
2018-07-12	53.94	54.11	53.52	54.05	2413201
2018-07-13	53.81	54.18	53.59	54.00	1499626
2018-07-16	53.63	53.78	53.39	53.64	1793114
2018-07-17	54.03	54.52	53.88	54.24	2114706
2018-07-18	54.42	54.96	54.05	54.94	2194198
2018-07-19	53.90	54.07	53.06	53.63	3211726
2018-07-20	53.46	54.32	53.39	53.84	2730348
2018-07-23	53.87	53.95	53.64	53.80	2040226
2018-07-24	56.59	56.96	55.86	55.88	5503327
2018-07-25	55.12	56.31	54.96	56.31	2697817
2018-07-26	55.08	55.48	54.76	55.09	3633379
2018-07-27	55.20	55.71	54.84	55.06	2186968
2018-07-30	54.91	55.59	54.81	54.84	2921644
2018-07-31	56.32	56.35	55.45	55.50	2822118
2018-08-01	54.21	54.30	53.52	53.79	2389484
2018-08-02	51.64	52.04	51.41	51.85	6363050
2018-08-03	51.61	52.86	51.59	52.70	6532289
2018-08-06	51.44	51.75	51.01	51.34	3486582
2018-08-07	52.73	52.76	51.38	51.51	3017718
2018-08-08	51.72	52.20	51.15	50.70	3059135
2018-08-09	50.86	50.93	50.28	50.34	1724724
2018-08-10	49.03	49.64	49.03	49.53	4540912
2018-08-13	49.77	49.90	49.19	49.48	2337567
2018-08-14	48.96	49.29	48.71	49.03	2571346
2018-08-15	47.28	47.50	46.73	47.43	4388655
2018-08-16	47.83	48.14	47.49	47.56	2363188
2018-08-17	47.44	48.53	47.27	48.26	2067936
2018-08-20	48.62	48.70	48.06	48.20	2059090
2018-08-21	48.03	48.15	47.68	47.82	2433471
2018-08-22	48.61	48.64	48.05	48.28	2713538
2018-08-23	47.74	47.85	47.22	47.27	2061458
2018-08-24	48.33	48.53	48.01	48.29	2036353
2018-08-27	48.72	49.04	48.54	48.75	2067545
2018-08-28	49.68	49.69	48.69	48.76	3616942
2018-08-29	48.73	49.15	48.53	48.99	1552798
2018-08-30	48.61	48.67	48.12	48.25	2074537
2018-08-31	48.07	48.29	47.73	48.03	1501366
2018-09-04	46.50	46.73	46.24	46.59	3222108
2018-09-05	46.81	47.03	46.46	46.77	2562948
2018-09-06	46.85	47.23	46.30	46.59	2625057
2018-09-07	46.15	46.48	45.76	46.27	3224309
2018-09-10	46.67	46.70	46.34	46.44	2242106
2018-09-11	45.75	46.30	45.62	46.28	2082268
2018-09-12	46.45	47.32	46.32	47.09	2609559
2018-09-13	47.67	47.75	46.88	47.23	3187421
2018-09-14	47.74	47.88	47.34	47.45	1461433
2018-09-17	47.87	48.05	47.48	47.54	1777489
2018-09-18	48.28	48.53	48.05	48.34	2478231
2018-09-19	49.23	49.81	49.19	49.28	3317624
2018-09-20	51.57	51.57	50.84	51.15	6404530
2018-09-21	51.60	51.92	51.41	51.58	2754515
2018-09-24	52.00	52.16	51.39	51.48	2471341
2018-09-25	52.20	52.65	52.16	52.21	3001418
2018-09-26	51.69	51.93	51.41	51.53	2289858
2018-09-27	51.17	51.50	50.98	51.33	1763632
2018-09-28	50.94	51.45	50.83	51.02	2353166
2018-10-01	50.89	51.12	50.44	50.96	1739293
2018-10-02	50.99	51.32	50.92	51.19	2061610
2018-10-03	51.71	51.81	51.18	51.30	2185396
2018-10-04	51.87	51.87	50.91	51.16	1954928
2018-10-05	50.30	50.31	49.32	49.80	3675361
2018-10-08	49.72	49.91	49.28	49.83	1920425
2018-10-09	49.67	50.63	49.33	50.19	3889522
2018-10-10	49.57	49.68	48.50	48.73	3665470
2018-10-11	48.63	49.32	48.35	48.93	4585275
2018-10-12	49.88	49.89	48.79	49.19	2658279
2018-10-15	49.59	50.12	49.47	49.53	2768584
2018-10-16	50.16	50.18	49.63	49.85	2205410
2018-10-17	50.45	50.66	49.76	50.14	2943256
2018-10-18	49.80	49.96	48.79	48.96	2767187
2018-10-19	48.71	49.25	48.40	48.61	2101488
2018-10-22	48.78	49.22	48.54	49.10	2054934
2018-10-23	47.89	48.30	47.24	48.24	2484658
2018-10-24	48.25	48.48	46.25	46.31	3465893
2018-10-25	47.35	47.55	46.97	47.31	2582884
2018-10-26	46.31	48.03	46.30	47.82	3774138
2018-10-29	48.69	48.88	47.21	47.65	4223406
2018-10-30	47.60	48.12	47.42	48.11	2822845
2018-10-31	49.07	49.69	48.80	49.29	3232864
2018-11-01	50.14	51.00	49.53	50.77	2587607
2018-11-02	51.10	51.37	50.26	50.82	2326604
2018-11-05	51.82	51.98	51.17	51.37	1946071
2018-11-06	51.20	51.62	51.04	51.59	1723454
2018-11-07	52.50	52.55	51.81	52.21	1694506
2018-11-08	52.48	52.74	51.82	52.10	1865379
2018-11-09	50.77	50.93	50.06	50.57	2856281
2018-11-12	51.47	51.47	50.19	50.23	2331872
2018-11-13	50.44	50.77	49.60	50.18	2187198
2018-11-14	48.76	49.32	48.52	48.98	4223569
2018-11-15	48.85	50.14	48.65	50.05	5688966
2018-11-16	50.63	51.23	50.44	50.93	2287792
2018-11-19	50.81	50.89	50.35	50.65	2030427
2018-11-20	49.61	49.75	48.71	49.06	2205505
2018-11-21	49.47	49.95	49.39	49.71	1078799
2018-11-23	47.39	47.73	46.94	47.51	1926952
2018-11-26	46.67	47.30	46.64	47.08	2004931
2018-11-27	45.89	46.45	45.84	46.32	3035536
2018-11-28	46.42	47.84	45.94	47.76	4852100
2018-11-29	47.14	47.30	46.76	47.03	2592195
2018-11-30	46.30	46.76	46.12	46.76	3802255
2018-12-03	48.49	48.62	47.64	47.82	3266132
2018-12-04	47.90	48.39	47.18	47.38	3466366
2018-12-06	45.60	46.39	45.25	46.38	3785199
2018-12-07	46.95	47.29	45.83	45.97	2450432
2018-12-10	45.61	45.83	44.62	45.31	3905500
2018-12-11	46.54	46.62	46.01	46.29	2923646
2018-12-12	47.30	47.78	46.95	47.00	2711154
2018-12-13	47.81	48.02	47.34	47.70	3038895
2018-12-14	46.57	47.03	46.53	46.68	3038267
2018-12-17	47.82	48.20	47.07	47.16	3151311
2018-12-18	47.79	48.17	47.63	47.77	3534084
2018-12-19	48.68	49.22	47.13	47.27	5236222
2018-12-20	47.96	48.41	47.31	47.74	4521486
2018-12-21	48.23	48.97	47.67	47.76	4374337
2018-12-24	48.40	48.53	47.23	47.37	2174922
2018-12-26	47.48	49.13	47.16	49.10	2372364
2018-12-27	47.20	48.31	47.20	48.31	2937297
2018-12-28	48.62	48.73	48.00	48.21	1879707
2018-12-31	48.38	48.62	47.90	48.48	1894190
2019-01-02	46.45	47.38	46.41	47.35	3149600
2019-01-03	46.97	47.21	46.32	46.65	2501408
2019-01-04	48.10	49.64	47.85	49.25	3196375
2019-01-07	49.43	50.09	49.21	49.69	2791882
2019-01-08	49.93	50.40	49.88	50.30	2997552
2019-01-09	50.75	51.18	50.50	50.84	4223853
2019-01-10	49.97	50.64	49.86	50.59	2388271
2019-01-11	50.38	50.69	50.11	50.51	1500776
2019-01-14	50.21	50.86	50.18	50.55	1279050
2019-01-15	50.72	51.05	50.24	50.69	2322893
2019-01-16	50.50	50.98	50.44	50.89	1987181
2019-01-17	50.56	51.98	50.56	51.66	1832142
2019-01-18	51.94	52.00	51.45	51.64	2373602
2019-01-22	50.43	50.62	50.03	50.31	3697637
2019-01-23	50.00	50.13	49.62	49.92	2751082
2019-01-24	49.80	50.21	49.74	49.87	2070801
2019-01-25	51.15	52.90	51.07	52.26	4542651
2019-01-28	52.27	52.88	52.08	52.69	3991904
2019-01-29	54.21	54.77	53.96	54.41	4308318
2019-01-30	55.43	55.63	54.52	55.16	4056939
2019-01-31	55.65	56.38	55.46	56.27	2706505
2019-02-01	56.21	56.32	55.59	55.97	2254494
2019-02-04	56.16	57.10	55.90	56.74	3743029
2019-02-05	56.67	56.77	55.88	56.23	2551715
2019-02-06	56.30	57.11	56.16	56.64	5542951
2019-02-07	56.62	56.65	55.80	56.27	4054723
2019-02-08	56.00	56.30	55.57	56.03	5001925
2019-02-11	55.83	56.01	55.61	55.78	1903171
2019-02-12	56.08	56.18	55.61	55.92	4602655
2019-02-13	56.66	57.04	56.32	56.32	2570392
2019-02-14	56.01	56.33	55.88	56.28	2474472
2019-02-15	57.10	57.35	56.79	57.15	2428301
2019-02-19	57.40	58.24	57.37	57.83	2530087
2019-02-20	57.83	58.73	57.82	58.43	2202657
2019-02-21	57.83	58.04	57.45	58.02	2514559
2019-02-22	58.78	58.99	58.53	58.83	2230056
2019-02-25	58.11	58.79	58.09	58.70	2361712
2019-02-26	58.63	59.17	58.49	58.80	2608466
2019-02-27	59.60	59.97	58.48	58.52	4280372
2019-02-28	58.35	58.51	58.00	58.20	3645834
2019-03-01	58.86	58.93	58.15	58.36	2538251
2019-03-04	58.66	59.01	58.37	58.66	2590160
2019-03-05	58.83	59.17	58.77	58.92	2168151
2019-03-06	59.54	59.64	59.19	54.95	2881233
2019-03-07	55.20	55.20	54.44	54.74	4522125
2019-03-08	53.73	54.67	53.65	54.66	3593038
2019-03-11	54.80	55.55	54.70	55.28	1972764
2019-03-12	55.34	55.62	55.30	55.32	1737609
2019-03-13	56.02	56.27	55.74	56.03	1720634
2019-03-14	55.73	56.23	55.66	56.00	1525427
2019-03-15	55.94	56.22	55.84	55.98	1533635
2019-03-18	56.80	57.29	56.78	56.99	3528948
2019-03-19	58.05	58.08	56.07	56.52	7251424
2019-03-20	56.04	56.99	55.89	56.65	2992381
2019-03-21	56.66	57.08	56.34	56.83	2154638
2019-03-22	56.50	56.75	56.13	56.14	3280489
2019-03-25	56.69	57.47	56.64	56.95	2982884
2019-03-26	57.79	58.10	57.56	57.79	6422744
2019-03-27	58.18	58.37	57.54	57.66	5049801
2019-03-28	58.54	58.54	57.75	58.02	5061333
2019-03-29	58.90	59.03	58.48	58.85	5531528
2019-04-01	60.54	60.58	59.81	59.85	3186287
2019-04-02	60.39	61.00	60.33	60.98	2640946
2019-04-03	61.64	61.71	60.93	61.02	2860403
2019-04-04	60.77	61.06	60.48	61.04	2334449
2019-04-05	61.37	61.45	60.85	61.07	1697360
2019-04-08	61.89	62.48	61.72	62.36	2807283
2019-04-09	62.14	62.40	61.83	61.89	1918447
2019-04-10	62.83	62.95	62.26	62.40	3456519
2019-04-11	62.00	62.42	61.76	62.06	3029406
2019-04-12	63.27	63.27	62.73	62.78	1768524
2019-04-15	62.36	62.53	62.01	62.46	2094152
2019-04-16	62.00	62.07	59.75	60.34	5802887
2019-04-17	59.92	60.55	59.84	60.46	3401324
2019-04-18	60.58	60.93	60.34	60.77	1392610
2019-04-22	60.60	60.93	60.30	60.87	1578637
2019-04-23	60.49	61.07	60.46	60.60	1404771
2019-04-24	59.97	60.16	59.18	59.43	2552802
2019-04-25	59.25	59.70	58.85	59.34	2404416
2019-04-26	59.28	59.53	59.13	59.30	2557964
2019-04-29	59.25	59.38	58.94	59.29	1712673
2019-04-30	58.79	59.17	58.52	58.90	2183302
2019-05-01	58.80	58.96	57.30	57.94	3054429
2019-05-02	57.62	57.68	57.18	57.44	3696034
2019-05-03	58.26	59.03	58.26	58.92	2394734
2019-05-06	57.57	58.15	57.38	58.08	2313431
2019-05-07	58.74	58.81	57.77	58.29	2861174
2019-05-08	57.80	58.21	57.56	57.67	2533319
2019-05-09	57.43	58.01	57.25	57.74	2794100
2019-05-10	58.04	59.05	57.69	58.87	2772284
2019-05-13	57.69	57.86	56.92	57.16	3401091
2019-05-14	58.22	58.84	58.01	58.46	2417382
2019-05-15	57.82	58.61	57.69	58.29	1653054
2019-05-16	59.31	60.15	58.96	59.78	3963507
2019-05-17	59.83	60.34	59.56	59.96	3287116
2019-05-20	59.88	60.36	59.61	59.74	2291487
2019-05-21	59.43	59.84	59.22	59.76	1328818
2019-05-22	59.78	59.89	59.38	59.45	2138095
2019-05-23	58.82	58.95	58.21	58.77	2455649
2019-05-24	59.63	59.88	59.31	59.71	2329879
2019-05-28	61.14	61.45	60.51	60.63	3646840
2019-05-29	58.98	59.44	58.75	59.39	4237982
2019-05-30	59.27	59.35	58.91	58.93	1840602
2019-05-31	57.30	58.14	57.20	57.93	3632306
2019-06-03	58.00	58.89	57.91	58.76	2283167
2019-06-04	58.98	59.27	58.57	59.25	1556132
2019-06-05	58.59	58.69	57.74	58.04	2613367
2019-06-06	57.97	58.30	57.58	57.99	2650120
2019-06-07	57.78	58.63	57.71	58.11	1779433
2019-06-10	58.89	59.01	58.53	58.67	1841946
2019-06-11	60.31	60.63	60.10	60.27	2438669
2019-06-12	60.27	60.83	60.19	60.29	1705056
2019-06-13	61.16	61.70	60.94	61.57	2175483
2019-06-14	60.50	60.97	60.41	60.77	2095763
2019-06-17	60.95	60.99	60.59	60.66	1378121
2019-06-18	61.50	62.34	61.50	62.18	2456751
2019-06-19	60.11	60.39	59.28	59.90	4422013
2019-06-20	60.56	60.71	59.94	60.40	2521530
2019-06-21	60.08	60.59	60.08	60.27	1750101
2019-06-24	60.87	61.28	60.57	60.94	1748091
2019-06-25	61.50	61.66	60.76	60.99	2651943
2019-06-26	61.56	62.14	61.47	61.70	1918557
2019-06-27	62.41	62.42	61.74	61.95	2242887
2019-06-28	62.70	62.72	62.16	62.34	2088492
2019-07-01	63.18	63.21	62.53	62.78	2178068
2019-07-02	63.10	64.02	62.73	63.73	3021698
2019-07-03	63.22	63.38	62.89	63.31	1896609
2019-07-05	59.93	60.25	59.16	60.05	4933412
2019-07-08	60.64	60.91	60.36	60.48	2191217
2019-07-09	60.44	60.64	60.22	60.58	1934817
2019-07-10	61.36	61.54	61.09	61.39	1607296
2019-07-11	60.83	61.12	60.60	60.85	1942259
2019-07-12	60.94	61.25	60.65	60.71	1672593
2019-07-15	61.56	61.75	61.24	61.51	2218734
2019-07-16	60.67	60.73	60.14	60.43	2668277
2019-07-17	60.75	61.17	60.70	60.96	1746807
2019-07-18	60.36	60.72	60.00	60.65	1561475
2019-07-19	61.23	61.50	60.81	61.11	1597260
2019-07-22	61.06	61.30	60.42	60.75	1672128
2019-07-23	61.06	61.20	60.32	60.55	1527293
2019-07-24	57.76	58.20	57.59	58.04	3187349
2019-07-25	57.40	57.71	57.04	57.30	1947959
2019-07-26	57.83	57.85	57.23	57.53	1240073
2019-07-29	58.02	58.04	57.42	57.81	1102819
2019-07-30	57.79	58.08	57.61	58.04	2289479
2019-07-31	57.08	57.89	56.43	57.08	3222721
2019-08-01	55.23	55.67	54.14	54.53	3637595
2019-08-02	53.79	54.00	53.14	53.28	3184226
2019-08-05	52.36	52.56	51.70	52.14	3707844
2019-08-06	52.53	52.57	51.52	52.14	3194169
2019-08-07	51.21	51.67	51.16	49.44	2615150
2019-08-08	50.06	50.72	49.97	50.65	2398393
2019-08-09	49.68	49.80	48.72	48.78	3055027
2019-08-12	49.28	49.29	48.73	48.79	1849776
2019-08-13	48.82	50.22	48.76	50.01	2803935
2019-08-14	49.10	49.29	48.55	48.56	1894555
2019-08-15	48.98	49.05	48.57	48.97	1684011
2019-08-16	48.84	49.01	48.61	48.82	1544269
2019-08-19	49.47	49.56	49.13	49.13	2054189
2019-08-20	49.00	49.25	48.69	48.72	2027892
2019-08-21	48.79	48.82	48.40	48.48	2691496
2019-08-22	48.52	48.73	48.22	48.55	2459121
2019-08-23	48.59	49.11	47.88	47.98	1956961
2019-08-26	48.29	48.59	48.07	48.35	1386896
2019-08-27	48.65	48.67	48.18	48.20	1591948
2019-08-28	48.38	49.18	48.22	48.70	2746329
2019-08-29	49.63	49.67	49.16	49.26	1839088
2019-08-30	50.58	50.82	50.29	50.58	3028236
2019-09-03	49.79	50.16	49.73	49.97	1396008
2019-09-04	51.40	51.61	51.23	51.60	2254835
2019-09-05	51.55	52.25	51.51	52.17	2848770
2019-09-06	52.25	52.43	52.08	52.16	1910001
2019-09-09	51.96	52.42	51.96	52.39	1721529
2019-09-10	52.21	53.07	52.10	52.86	1961326
2019-09-11	53.13	53.29	52.87	53.24	1395363
2019-09-12	53.35	53.93	53.16	53.69	2066838
2019-09-13	55.38	55.44	54.81	54.85	2489865
2019-09-16	54.23	54.46	53.50	53.65	2255008
2019-09-17	53.04	53.68	52.82	53.61	1593346
2019-09-18	53.43	53.49	52.70	53.05	1408526
2019-09-19	53.15	53.30	52.84	52.91	1625884
2019-09-20	53.10	53.33	52.77	52.82	1970275
2019-09-23	52.49	53.13	52.35	52.99	1328907
2019-09-24	52.02	52.15	51.20	51.42	2171745
2019-09-25	51.06	52.00	51.06	51.90	1528867
2019-09-26	51.95	51.99	51.35	51.42	1718560
2019-09-27	51.84	52.34	51.78	51.98	5485364
2019-09-30	51.83	52.20	51.83	52.09	1482420
2019-10-01	51.93	52.02	51.20	51.37	1905031
2019-10-02	49.69	50.15	49.28	49.75	3017836
2019-10-03	49.00	49.94	48.94	49.79	2641804
2019-10-04	49.64	50.15	49.63	50.14	1637652
2019-10-07	49.79	50.25	49.63	49.69	1317725
2019-10-08	49.60	49.64	49.23	49.24	1363670
2019-10-09	49.63	49.82	49.12	49.55	1850174
2019-10-10	50.28	51.03	50.13	50.90	2530218
2019-10-11	52.78	53.44	52.76	52.85	3375358
2019-10-14	52.16	52.24	51.82	51.84	1257324
2019-10-15	51.11	51.72	50.95	51.40	6117176
2019-10-16	50.88	51.03	50.42	50.52	2280702
2019-10-17	51.20	51.43	50.73	50.77	2681570
2019-10-18	51.16	51.38	50.91	50.95	2535939
2019-10-21	52.14	52.17	51.69	51.88	3338169
2019-10-22	51.96	52.45	51.90	52.20	1774081
2019-10-23	52.50	52.50	52.08	52.13	1129321
2019-10-24	52.84	52.84	51.88	52.02	1461601
2019-10-25	52.20	52.84	52.16	52.56	1385564
2019-10-28	53.17	53.53	53.02	53.34	1702895
2019-10-29	53.62	53.66	53.32	53.37	1284244
2019-10-30	52.73	52.73	51.97	52.53	1471140
2019-10-31	52.20	52.29	51.71	52.01	1996188
2019-11-01	52.72	54.04	52.57	53.98	2355935
2019-11-04	55.53	55.87	55.16	55.23	2415768
2019-11-05	56.49	56.49	55.62	55.82	1898590
2019-11-06	55.99	56.07	55.47	55.66	1537025
2019-11-07	55.88	56.00	55.31	55.51	2393003
2019-11-08	54.07	54.37	53.56	54.11	2468482
2019-11-11	52.57	53.40	52.53	53.38	1713871
2019-11-12	53.56	53.59	52.83	53.02	1669228
2019-11-13	52.34	52.55	52.02	52.18	1187904
2019-11-14	52.65	52.95	52.52	52.92	1719418
2019-11-15	53.43	53.99	53.27	53.97	1991384
2019-11-18	53.80	54.20	53.57	53.99	1162218
2019-11-19	55.34	55.34	54.41	54.53	1440552
2019-11-20	53.24	53.70	52.96	53.11	1329150
2019-11-21	52.95	53.38	52.91	53.30	1096667
2019-11-22	53.94	54.16	53.70	53.80	1189825
2019-11-25	54.35	54.80	54.23	54.67	1109151
2019-11-26	54.65	54.92	54.45	54.86	1208129
2019-11-27	54.86	55.07	54.62	54.98	857761
2019-11-29	54.34	54.69	54.29	54.56	820820
2019-12-02	54.73	55.33	54.48	55.15	1924196
2019-12-03	54.15	54.63	53.98	54.60	1276318
2019-12-04	54.70	55.07	54.52	54.86	1299999
2019-12-05	54.55	54.86	54.34	54.61	1107121
2019-12-06	55.40	55.56	55.21	55.37	839835
2019-12-09	56.01	56.42	55.75	55.91	1418615
2019-12-10	55.73	59.00	55.24	56.06	1325812
2019-12-11	56.61	57.17	56.61	56.91	2064181
2019-12-12	56.94	57.74	56.76	57.52	1809306
2019-12-13	58.28	58.95	57.52	57.72	1650996
2019-12-16	59.68	59.68	58.75	58.82	1798723
2019-12-17	58.41	58.99	58.41	58.68	1392760
2019-12-18	58.46	58.65	58.31	58.53	1313378
2019-12-19	58.89	58.98	58.37	58.48	1462718
2019-12-20	59.19	59.38	58.75	58.77	1369324
2019-12-23	58.77	59.13	58.75	58.97	1459921
2019-12-24	59.17	59.24	58.97	59.01	405169
2019-12-26	59.29	59.54	59.12	59.49	775374
2019-12-27	59.70	59.70	59.27	59.35	728177
2019-12-30	59.32	59.49	59.12	59.17	800395
2019-12-31	59.39	59.40	59.01	59.36	784548
2020-01-02	59.67	60.02	59.50	59.89	1811523
2020-01-03	58.79	59.26	58.78	58.84	1561691
2020-01-06	58.43	58.68	58.24	58.45	1492611
2020-01-07	58.34	58.68	58.19	58.39	1627617
2020-01-08	58.68	59.30	58.61	58.90	1420370
2020-01-09	58.55	58.64	58.06	58.29	1778801
2020-01-10	58.61	58.97	58.42	58.45	1104787
2020-01-13	58.53	59.38	58.48	59.13	1370197
2020-01-14	59.16	59.48	59.00	59.23	1148333
2020-01-15	58.80	59.32	58.60	58.99	1497138
2020-01-16	59.23	59.36	59.02	59.15	1003307
2020-01-17	60.96	61.05	60.52	60.67	1762105
2020-01-21	60.05	60.34	59.76	59.95	2107368
2020-01-22	60.87	61.11	60.31	60.50	2038961
2020-01-23	58.63	58.96	57.83	58.91	2689222
2020-01-24	58.33	58.48	57.43	57.76	1736426
2020-01-27	55.26	55.55	54.98	55.10	2357394
2020-01-28	55.26	55.74	55.22	55.51	1479438
2020-01-29	55.70	55.81	55.10	55.25	1067544
2020-01-30	54.63	55.26	54.34	55.22	1367649
2020-01-31	54.04	54.08	53.22	53.43	3023858
2020-02-03	53.16	53.57	53.01	53.14	1325203
2020-02-04	54.74	55.03	54.58	54.97	1809653
2020-02-05	55.78	55.87	55.22	55.68	1602442
2020-02-06	55.69	55.79	55.22	55.38	1229263
2020-02-07	54.43	54.64	53.69	53.73	1305905
2020-02-10	53.54	53.61	53.08	53.43	1190586
2020-02-11	54.31	54.35	53.60	53.85	1528086
2020-02-12	55.43	55.51	54.96	55.28	1621064
2020-02-13	54.80	55.07	54.58	54.87	1053686
2020-02-14	54.91	54.94	54.32	54.50	1369239
2020-02-18	54.28	54.48	54.13	54.42	796707
2020-02-19	54.46	54.58	54.24	54.34	904808
2020-02-20	54.47	54.76	54.10	54.19	1242372
2020-02-21	54.30	54.71	53.98	54.62	2570176
2020-02-24	51.11	51.49	50.90	51.23	2846547
2020-02-25	51.61	51.64	50.16	50.43	2730816
2020-02-26	50.50	50.66	49.59	49.71	2398070
2020-02-27	47.84	48.33	47.01	47.26	4810203
2020-02-28	45.17	47.08	44.63	46.93	7025685
2020-03-02	47.22	48.89	46.85	48.77	6370300
2020-03-03	49.56	50.65	48.26	48.76	6984409
2020-03-04	50.69	51.52	50.10	51.48	3222895
2020-03-05	49.37	50.13	49.05	46.96	4025609
2020-03-06	46.17	46.66	45.67	46.16	4163998
2020-03-09	42.38	43.64	41.41	41.81	6536004
2020-03-10	44.98	45.94	43.54	45.80	5030126
2020-03-11	44.15	44.61	41.74	42.71	5668042
2020-03-12	39.13	39.88	37.14	38.86	6720862
2020-03-13	42.13	43.90	40.05	43.90	4905682
2020-03-16	39.10	42.12	38.82	40.26	3482596
2020-03-17	40.48	42.69	40.09	41.79	2965518
2020-03-18	38.48	39.72	36.88	38.03	3420782
2020-03-19	37.74	38.72	35.82	37.96	3744446
2020-03-20	38.53	39.49	36.44	36.57	3702012
2020-03-23	36.10	37.21	35.35	36.42	4318935
2020-03-24	39.79	42.45	39.11	42.17	4076546
2020-03-25	42.65	46.02	42.34	44.18	4558655
2020-03-26	45.22	46.10	44.28	45.40	3325871
2020-03-27	43.00	44.60	42.49	43.57	2730519
2020-03-30	45.30	45.98	43.97	44.91	3321074
2020-03-31	45.51	46.64	45.03	45.56	3434912
2020-04-01	45.06	45.62	43.98	44.17	3913093
2020-04-02	45.43	46.74	44.80	46.01	2874765
2020-04-03	46.31	46.56	44.60	45.04	3410841
2020-04-06	46.38	46.77	45.77	46.34	3474940
2020-04-07	47.15	47.19	45.71	45.73	3004423
2020-04-08	45.60	46.31	45.04	46.00	1916635
2020-04-09	46.86	48.06	46.80	47.66	3412564
2020-04-13	48.19	48.19	47.16	47.87	1558099
2020-04-14	48.42	48.95	47.74	47.99	3106279
2020-04-15	46.04	46.37	45.80	46.02	3019553
2020-04-16	46.44	46.59	45.77	46.47	2940081
2020-04-17	48.11	48.15	47.23	47.64	2250776
2020-04-20	46.91	47.80	46.35	46.40	2552633
2020-04-21	45.20	45.67	44.35	44.63	2617912
2020-04-22	46.20	46.55	45.71	46.29	2239695
2020-04-23	46.41	47.52	45.94	46.04	1471901
2020-04-24	46.99	47.06	45.97	46.50	2377498
2020-04-27	46.62	47.02	46.36	46.89	1403299
2020-04-28	47.35	47.63	46.75	46.96	1502700
2020-04-29	48.23	49.18	48.16	48.87	2338721
2020-04-30	46.37	47.01	45.87	46.19	2416195
2020-05-01	44.55	45.34	44.52	45.04	2865536
2020-05-04	44.47	44.98	44.11	44.98	2329938
2020-05-05	44.94	45.45	44.21	44.25	1972750
2020-05-06	45.20	45.28	44.36	44.51	1485994
2020-05-07	45.64	46.31	45.59	45.80	1781902
2020-05-08	46.88	47.00	46.31	46.95	1615301
2020-05-11	45.10	45.80	45.08	45.47	1721601
2020-05-12	46.31	46.50	44.97	44.99	1521147
2020-05-13	45.93	45.93	45.14	45.72	2890065
2020-05-14	44.74	46.68	44.57	46.56	3766033
2020-05-15	47.60	48.30	47.17	47.59	3319053
2020-05-18	51.11	52.00	50.88	51.42	2931177
2020-05-19	51.93	52.46	51.70	51.82	2150242
2020-05-20	52.63	52.95	52.00	52.39	1999265
2020-05-21	52.29	52.62	51.46	51.82	1962783
2020-05-22	51.50	52.28	51.26	52.12	1508831
2020-05-26	51.79	52.11	51.18	51.46	2345127
2020-05-27	52.51	52.60	51.82	52.34	2208656
2020-05-28	52.86	53.17	52.40	52.51	2259006
2020-05-29	53.28	54.08	53.07	53.92	2739090
2020-06-01	54.23	55.02	54.12	54.87	1715319
2020-06-02	55.46	56.15	55.33	55.75	3110651
2020-06-03	56.09	56.99	56.01	56.53	1850879
2020-06-04	56.21	56.68	55.90	56.65	2416025
2020-06-05	57.54	57.79	56.32	56.55	3684206
2020-06-08	58.19	58.39	57.48	58.28	2492683
2020-06-09	56.80	57.90	56.54	57.75	2212123
2020-06-10	58.33	58.91	57.90	58.57	2239233
2020-06-11	56.82	57.02	55.41	55.55	2898987
2020-06-12	57.89	58.08	56.72	57.50	3307709
2020-06-15	55.59	57.39	55.34	57.09	2710235
2020-06-16	58.20	58.45	56.85	57.45	2533102
2020-06-17	57.71	58.01	57.28	57.46	1683218
2020-06-18	55.96	56.23	55.73	56.13	2362562
2020-06-19	55.71	56.03	54.87	55.02	2479801
2020-06-22	56.10	56.40	55.87	56.12	1887354
2020-06-23	57.07	57.81	56.84	56.92	2283845
2020-06-24	56.42	56.51	55.56	55.63	2028038
2020-06-25	56.18	56.79	55.95	56.76	1686549
2020-06-26	56.71	56.72	55.75	55.80	1722598
2020-06-29	56.02	56.12	55.40	55.59	1296897
2020-06-30	55.31	56.43	55.27	56.18	1786598
2020-07-01	55.89	56.20	55.33	55.98	2369913
2020-07-02	56.71	57.16	56.15	56.29	1869867
2020-07-06	56.58	57.00	56.24	56.95	2120255
2020-07-07	56.40	57.54	56.37	56.91	2802085
2020-07-08	57.47	58.34	57.41	58.30	1983397
2020-07-09	58.79	59.05	57.80	57.96	2337274
2020-07-10	58.32	58.95	57.88	58.90	1501870
2020-07-13	60.24	60.66	58.66	58.75	3181521
2020-07-14	59.38	60.90	59.35	60.84	3334007
2020-07-15	61.56	61.61	60.47	60.87	2249418
2020-07-16	60.87	61.33	60.64	61.18	2440034
2020-07-17	61.67	62.22	61.51	62.15	1995282
2020-07-20	61.94	62.79	61.92	62.42	1782820
2020-07-21	61.42	61.90	61.30	61.31	2048114
2020-07-22	61.18	61.54	61.04	61.44	1193948
2020-07-23	61.20	61.39	60.37	60.68	1267674
2020-07-24	60.30	61.01	60.18	60.77	1302147
2020-07-27	61.59	62.65	61.43	62.57	2036268
2020-07-28	61.35	61.87	61.22	61.28	1927523
2020-07-29	62.48	62.94	61.93	62.68	1626470
2020-07-30	60.69	61.24	60.13	61.04	1733627
2020-07-31	60.71	61.07	60.24	61.04	3109873
2020-08-03	62.40	62.79	61.84	61.91	2189541
2020-08-04	61.85	62.27	61.63	61.86	3299163
2020-08-05	64.06	65.20	63.91	63.05	3370908
2020-08-06	62.25	62.76	61.88	62.46	2424880
2020-08-07	61.40	61.43	60.44	60.95	2051977
2020-08-10	61.47	62.12	61.31	61.61	1609026
2020-08-11	62.42	62.51	61.24	61.35	2063696
2020-08-12	62.49	63.32	62.15	62.32	3013906
2020-08-13	62.01	62.47	61.54	61.80	1566734
2020-08-14	61.71	61.83	61.27	61.59	853472
2020-08-17	62.95	63.24	62.25	62.46	1750949
2020-08-18	63.57	63.71	63.02	63.58	1816586
2020-08-19	63.65	63.76	62.13	62.23	1283056
2020-08-20	61.12	62.20	61.08	62.16	1892624
2020-08-21	61.06	61.65	60.96	61.53	1639543
2020-08-24	62.24	62.25	61.55	61.82	1079396
2020-08-25	61.20	61.34	60.46	61.04	1194689
2020-08-26	61.08	61.89	60.87	61.76	1265061
2020-08-27	62.51	62.51	60.82	61.21	1214024
2020-08-28	61.56	62.27	61.42	61.98	2143905
2020-08-31	61.98	62.03	61.19	61.23	1233276
2020-09-01	61.78	62.52	61.28	62.21	2378589
2020-09-02	62.75	62.78	61.86	62.32	1403763
2020-09-03	61.18	61.25	59.48	60.25	2695054
2020-09-04	60.96	61.86	60.10	61.50	2044011
2020-09-08	60.49	61.63	60.15	60.87	1321864
2020-09-09	62.04	62.53	61.93	61.93	1808228
2020-09-10	62.30	62.49	60.70	60.89	2100324
2020-09-11	62.72	64.33	62.50	63.94	3796467
2020-09-14	64.77	64.78	63.86	63.86	1788006
2020-09-15	66.52	66.55	65.23	65.43	3486611
2020-09-16	65.80	65.98	64.63	64.84	3231062
2020-09-17	63.89	64.97	63.83	64.72	2169883
2020-09-18	65.52	65.59	64.41	64.42	1627313
2020-09-21	62.27	62.43	60.82	61.60	2611308
2020-09-22	61.33	61.59	60.55	61.41	1883601
2020-09-23	61.28	61.43	60.29	60.40	1979123
2020-09-24	60.86	61.90	60.46	61.17	1869917
2020-09-25	59.90	60.42	59.38	60.36	2219956
2020-09-28	60.82	61.10	60.21	60.49	3094650
2020-09-29	60.51	60.76	60.06	60.21	2620762
2020-09-30	60.52	60.76	60.07	60.39	2283316
2020-10-01	60.56	60.72	59.54	59.82	1692054
2020-10-02	59.32	61.01	59.24	60.49	2398631
2020-10-05	60.64	61.35	60.61	61.23	1289374
2020-10-06	60.99	61.08	59.50	59.61	2844368
2020-10-07	60.77	61.84	60.75	61.20	1983608
2020-10-08	61.49	61.60	60.94	61.52	1387081
2020-10-09	62.96	63.14	62.05	62.09	4041480
2020-10-12	61.84	61.94	61.51	61.69	2086487
2020-10-13	61.05	61.27	60.56	61.07	1681547
2020-10-14	61.34	61.46	60.87	61.00	1365078
2020-10-15	59.50	60.73	59.47	60.55	1441592
2020-10-16	60.38	60.63	60.00	60.05	1206653
2020-10-19	59.90	60.40	59.09	59.23	1867544
2020-10-20	59.23	59.94	59.17	59.58	1367371
2020-10-21	59.70	61.01	59.68	60.22	1978406
2020-10-22	59.78	60.11	59.07	59.90	1114517
2020-10-23	59.69	60.03	59.42	59.60	1312147
2020-10-26	59.00	59.02	57.92	58.28	1816690
2020-10-27	57.61	58.30	57.40	57.95	2190274
2020-10-28	55.61	55.98	55.39	55.42	3917951
2020-10-29	55.79	56.78	55.39	56.65	2861552
2020-10-30	56.43	56.83	56.05	56.77	2323964
2020-11-02	57.78	57.90	57.05	57.41	2180136
2020-11-03	59.41	59.41	58.72	58.82	2032094
2020-11-04	57.49	57.90	56.97	57.60	2445547
2020-11-05	58.91	59.62	58.72	58.78	1827210
2020-11-06	60.55	61.20	60.10	60.83	2086087
2020-11-09	63.11	63.21	60.24	61.56	3005605
2020-11-10	63.00	63.69	62.63	62.71	3277896
2020-11-11	62.98	63.29	62.62	62.97	1846886
2020-11-12	62.15	63.00	61.82	62.06	1301494
2020-11-13	62.03	62.83	62.03	62.51	1090791
2020-11-16	63.08	63.39	62.75	63.17	1452229
2020-11-17	62.84	63.54	62.39	63.26	1864626
2020-11-18	63.60	63.94	63.03	63.09	1489183
2020-11-19	62.83	63.11	62.21	63.11	1051433
2020-11-20	63.60	63.88	63.24	63.53	1251244
2020-11-23	64.28	65.49	64.23	65.38	1760408
2020-11-24	66.33	67.91	66.28	67.65	2075502
2020-11-25	65.37	66.76	65.36	66.28	2918783
2020-11-27	65.14	66.11	65.11	66.05	1541526
2020-11-30	65.86	66.15	64.73	64.97	2372462
2020-12-01	66.26	67.65	66.26	67.51	3138540
2020-12-02	69.69	70.76	68.61	70.19	4145944
2020-12-03	72.13	73.14	71.50	72.57	2748001
2020-12-04	73.11	74.06	73.11	73.92	2017256
2020-12-07	73.21	73.57	72.46	72.97	1504318
2020-12-08	72.36	73.33	72.25	72.89	1675079
2020-12-09	72.55	72.71	71.58	72.39	2028532
2020-12-10	72.65	74.20	72.56	73.98	1999120
2020-12-11	73.45	74.21	73.35	74.12	2875039
2020-12-14	75.00	75.30	74.17	74.39	2650518
2020-12-15	75.23	76.46	74.93	76.19	3012946
2020-12-16	75.86	76.21	75.09	75.90	1264120
2020-12-17	76.97	77.64	76.45	76.60	1638242
2020-12-18	76.74	77.12	76.32	76.61	1308042
2020-12-21	74.20	76.31	74.20	76.28	2955608
2020-12-22	75.56	75.60	74.77	75.29	1375642
2020-12-23	75.99	76.47	75.43	76.13	1210673
2020-12-24	77.01	77.05	75.53	75.94	378244
2020-12-28	76.60	76.78	75.29	75.59	762711
2020-12-29	77.14	77.25	75.89	76.13	1524037
2020-12-30	76.36	76.39	75.62	75.99	1198178
2020-12-31	75.25	75.43	74.81	75.22	1006406
2021-01-04	78.98	79.35	77.39	77.39	2593782
2021-01-05	77.81	79.53	77.42	79.26	2265364
2021-01-06	82.27	83.50	81.80	82.80	2771795
2021-01-07	84.93	86.17	84.43	85.98	2888604
2021-01-08	85.50	86.90	84.95	86.69	2835920
2021-01-11	82.96	84.33	82.92	83.78	3097822
2021-01-12	82.73	84.10	82.65	84.02	1685618
2021-01-13	82.75	82.95	81.59	81.76	2024509
2021-01-14	83.44	85.03	83.34	84.84	1599064
2021-01-15	81.67	81.91	79.92	80.47	2044827
2021-01-19	81.28	82.00	80.66	81.60	1557292
2021-01-20	82.75	83.08	82.08	82.68	1420642
2021-01-21	83.19	83.27	81.42	82.39	1410300
2021-01-22	80.23	81.53	80.02	81.40	1287746
2021-01-25	80.84	81.17	80.12	81.09	1213470
2021-01-26	81.72	81.92	81.08	81.13	1434968
2021-01-27	78.44	79.95	77.46	78.69	2437142
2021-01-28	78.66	79.20	77.95	78.51	1764010
2021-01-29	77.48	78.15	76.18	76.42	1993939
2021-02-01	78.63	78.79	77.72	78.47	1746143
2021-02-02	77.25	77.41	76.47	77.00	1754984
2021-02-03	77.35	77.82	77.00	77.53	1813638
2021-02-04	77.57	77.83	76.85	77.52	1175232
2021-02-05	78.00	78.48	77.09	78.48	1501700
2021-02-08	79.11	80.45	79.05	80.29	2714169
2021-02-09	79.84	81.83	79.50	81.40	3370472
2021-02-10	83.11	83.80	81.31	83.06	2941599
2021-02-11	82.00	82.77	81.47	82.28	1812430
2021-02-12	81.98	83.80	81.85	83.66	1534516
2021-02-16	86.78	88.43	86.49	87.63	2509769
2021-02-17	89.55	89.59	86.76	87.54	2447354
2021-02-18	88.67	88.80	86.81	88.09	1776280
2021-02-19	89.23	90.52	89.13	89.99	2002500
2021-02-22	89.27	91.40	89.11	90.37	2945119
2021-02-23	89.47	90.66	87.70	90.51	2484344
2021-02-24	90.44	91.81	89.75	91.71	1742034
2021-02-25	92.17	92.85	89.77	90.13	2359949
2021-02-26	89.38	89.62	87.02	87.40	3708066
2021-03-01	88.21	89.98	88.20	89.80	2277473
2021-03-02	90.57	91.89	90.38	91.34	2711933
2021-03-03	90.49	91.40	89.38	86.84	2141408
2021-03-04	85.00	85.35	81.15	81.90	4303286
2021-03-05	84.00	84.40	81.39	83.64	3643749
2021-03-08	82.93	84.56	82.49	83.40	2443664
2021-03-09	82.17	82.52	80.27	81.92	4546336
2021-03-10	79.99	80.37	78.96	80.21	2984044
2021-03-11	81.89	82.50	81.20	82.50	2729619
2021-03-12	80.71	81.50	80.22	81.27	1780103
2021-03-15	79.25	79.80	78.07	79.58	3902834
2021-03-16	79.16	79.41	78.17	78.80	2259961
2021-03-17	77.59	78.93	76.74	78.72	3810953
2021-03-18	77.87	78.87	77.54	77.56	3131828
2021-03-19	76.91	77.21	75.95	76.55	2763063
2021-03-22	76.06	76.32	75.28	76.08	2168766
2021-03-23	75.11	75.78	74.03	74.30	2734697
2021-03-24	74.67	75.79	74.64	74.75	2680547
2021-03-25	74.23	75.37	73.61	75.06	2277774
2021-03-26	76.86	78.11	76.57	78.05	2468794
2021-03-29	77.35	77.57	76.47	76.96	2223969
2021-03-30	77.02	77.88	76.65	77.88	1966995
2021-03-31	78.09	78.49	77.24	77.65	2234141
2021-04-01	77.41	78.00	76.52	77.98	1835400
2021-04-05	79.43	80.45	78.83	79.87	2361723
2021-04-06	79.37	79.93	78.59	78.78	2297842
2021-04-07	79.90	80.96	79.87	80.02	2070355
2021-04-08	80.15	80.56	79.41	80.20	1937366
2021-04-09	79.01	79.40	78.51	79.40	2446610
2021-04-12	79.43	79.50	78.51	78.95	1782126
2021-04-13	79.38	79.65	78.69	79.50	2094321
2021-04-14	80.00	82.24	79.95	81.72	2856675
2021-04-15	83.25	84.10	82.97	83.78	2214461
2021-04-16	84.85	85.16	83.77	84.79	2468004
2021-04-19	85.38	86.82	85.38	86.30	3597018
2021-04-20	85.71	86.01	84.17	84.72	3168513
2021-04-21	83.93	86.24	83.58	86.00	3107631
2021-04-22	84.54	84.71	83.50	84.01	3830213
2021-04-23	85.14	86.70	85.06	86.44	2001967
2021-04-26	87.33	88.29	87.20	88.25	2070325
2021-04-27	87.00	87.73	86.56	86.92	2069161
2021-04-28	86.82	88.13	86.63	87.57	2202263
2021-04-29	88.00	88.07	86.66	87.53	2117336
2021-04-30	86.47	86.79	84.94	85.06	2217627
2021-05-03	86.03	87.37	85.88	86.95	2051608
2021-05-04	86.75	87.33	85.60	87.16	3152642
2021-05-05	88.47	90.96	88.32	90.38	1872582
2021-05-06	90.54	91.59	90.01	91.36	3387366
2021-05-07	92.08	93.35	91.41	93.17	3279644
2021-05-10	95.23	95.97	93.65	93.81	4335654
2021-05-11	92.38	94.79	91.46	94.65	4078525
2021-05-12	93.52	94.61	92.37	92.75	3048325
2021-05-13	90.02	91.49	88.70	90.02	3803369
2021-05-14	88.14	88.70	87.25	88.23	3252914
2021-05-17	88.50	90.67	88.50	90.63	2422890
2021-05-18	90.77	90.87	89.34	89.44	2302855
2021-05-19	87.27	87.72	85.57	86.18	3485936
2021-05-20	86.26	86.88	85.45	86.58	4059263
2021-05-21	86.68	87.06	85.27	85.65	2044160
2021-05-24	85.27	85.99	84.76	85.69	1578358
2021-05-25	84.78	85.07	83.97	84.08	2411309
2021-05-26	84.04	84.92	83.46	84.80	1854109
2021-05-27	87.34	87.84	86.93	87.74	2906770
2021-05-28	87.10	87.62	86.77	87.43	1860472
2021-06-01	90.37	91.09	89.97	90.80	4021228
2021-06-02	90.00	90.70	89.57	90.22	2391905
2021-06-03	88.75	88.79	87.83	88.51	2806466
2021-06-04	89.38	89.85	88.68	89.75	2470703
2021-06-07	89.38	89.48	87.75	88.12	2502053
2021-06-08	88.50	89.03	87.69	88.61	1555290
2021-06-09	87.50	87.62	86.53	86.87	2249430
2021-06-10	86.83	87.29	86.10	86.90	2038017
2021-06-11	87.72	88.16	87.18	87.48	1514598
2021-06-14	87.20	87.51	86.76	86.97	1519438
2021-06-15	86.30	86.64	85.36	86.42	2141081
2021-06-16	85.29	86.09	84.35	84.66	2211359
2021-06-17	83.54	84.03	82.41	83.02	3493909
2021-06-18	82.70	83.08	81.03	81.04	4617052
2021-06-21	80.90	82.50	80.61	82.09	2189394
2021-06-22	82.53	83.34	81.98	83.11	1347367
2021-06-23	84.39	84.69	83.52	83.72	1943980
2021-06-24	84.39	85.17	84.19	84.82	1370877
2021-06-25	85.33	85.76	85.02	85.02	1075858
2021-06-28	85.35	85.48	84.22	84.46	1330154
2021-06-29	84.90	85.20	84.20	84.61	1318726
2021-06-30	84.08	84.55	83.31	83.89	1242959
2021-07-01	84.04	84.19	82.51	82.72	1623504
2021-07-02	83.03	83.80	82.39	83.63	1306838
2021-07-06	84.02	84.09	81.91	82.44	1681784
2021-07-07	84.10	84.73	83.41	84.33	2363282
2021-07-08	81.64	82.95	80.99	82.48	2305427
2021-07-09	84.09	86.23	83.78	85.99	2000722
2021-07-12	85.10	86.30	84.90	86.03	1249262
2021-07-13	85.36	85.87	85.06	85.18	1157000
2021-07-14	85.96	86.35	85.16	85.73	1846122
2021-07-15	85.50	86.74	85.17	86.25	1398068
2021-07-16	83.98	84.19	82.49	82.79	3437704
2021-07-19	80.21	80.59	79.33	80.23	2593911
2021-07-20	79.16	81.48	78.95	81.45	2462554
2021-07-21	82.68	83.39	82.20	82.94	1672209
2021-07-22	82.27	82.45	81.15	82.08	1447019
2021-07-23	82.69	82.91	81.67	82.77	1668942
2021-07-26	84.80	86.16	84.76	86.05	1895806
2021-07-27	84.10	85.36	81.66	82.78	3697196
2021-07-28	84.98	87.03	84.46	86.62	2950484
2021-07-29	88.60	89.51	88.21	88.67	3247057
2021-07-30	86.34	87.44	85.89	86.31	2340358
2021-08-02	88.06	88.61	87.17	87.30	2432247
2021-08-03	88.23	89.39	87.53	89.39	2443440
2021-08-04	88.75	89.17	88.34	88.53	2124623
2021-08-05	84.91	85.61	84.27	84.74	3563819
2021-08-06	85.10	85.50	84.60	84.97	1674686
2021-08-09	84.97	85.88	84.76	85.57	2071474
2021-08-10	85.23	87.07	85.17	86.94	2105213
2021-08-11	85.88	86.62	85.12	80.49	3602959
2021-08-12	79.53	79.57	78.79	79.16	2954648
2021-08-13	79.03	80.09	78.94	79.44	2363349
2021-08-16	77.71	78.32	77.02	78.03	3121467
2021-08-17	76.89	77.20	75.79	76.83	3291706
2021-08-18	74.92	75.28	74.03	74.13	3440403
2021-08-19	72.28	72.80	71.62	72.42	5203214
2021-08-20	71.68	72.68	71.57	72.52	2705286
2021-08-23	73.00	73.44	72.84	73.00	1976331
2021-08-24	74.66	75.69	74.59	75.09	2572974
2021-08-25	75.25	75.77	74.83	75.40	1474421
2021-08-26	74.11	74.58	73.82	74.02	1853099
2021-08-27	74.57	76.10	74.51	75.83	1817082
2021-08-30	76.59	76.65	75.97	76.06	1242697
2021-08-31	75.69	75.83	74.61	75.07	2223938
2021-09-01	74.09	75.25	73.87	74.91	2454384
2021-09-02	74.99	76.13	74.85	75.28	2284231
2021-09-03	76.34	76.74	75.64	75.87	2050839
2021-09-07	75.41	75.76	74.51	74.56	2156899
2021-09-08	74.40	74.56	73.50	73.55	2737604
2021-09-09	72.72	73.05	71.89	72.06	3410108
2021-09-10	73.83	74.44	73.17	73.18	3189166
2021-09-13	73.97	74.44	73.41	73.78	8318161
2021-09-14	73.89	73.93	72.56	72.70	2905530
2021-09-15	73.05	74.08	72.98	73.56	2383095
2021-09-16	71.74	71.80	69.82	70.14	3799710
2021-09-17	67.77	68.17	66.84	68.04	6994206
2021-09-20	64.29	66.11	64.24	66.07	7914410
2021-09-21	66.44	66.46	65.12	65.37	7198910
2021-09-22	67.17	67.58	66.50	66.59	6223311
2021-09-23	67.56	67.91	66.99	67.05	4049319
2021-09-24	66.72	67.48	66.62	66.77	3697260
2021-09-27	66.63	67.54	66.61	67.54	3525723
2021-09-28	65.97	66.13	65.26	65.83	5241232
2021-09-29	65.39	65.96	65.13	65.74	4642301
2021-09-30	67.00	67.64	66.76	66.82	3541676
2021-10-01	66.76	67.06	65.83	66.81	3099987
2021-10-04	66.97	67.50	66.44	66.56	3061395
2021-10-05	65.78	66.71	65.21	66.38	2891063
2021-10-06	65.82	67.08	65.52	67.07	3208111
2021-10-07	68.72	69.23	67.95	68.13	4260212
2021-10-08	68.58	68.81	68.14	68.47	3332298
2021-10-11	70.73	71.35	69.78	69.81	2857660
2021-10-12	69.29	69.62	68.89	69.29	3395802
2021-10-13	68.19	69.09	68.04	69.05	3553588
2021-10-14	70.59	71.34	70.53	71.09	3078845
2021-10-15	70.70	70.96	70.12	70.43	2912633
2021-10-18	70.00	70.41	69.47	70.18	2757466
2021-10-19	70.24	71.23	70.16	70.89	3049969
2021-10-20	68.10	68.63	66.99	68.13	5703464
2021-10-21	66.14	66.27	64.87	65.54	4765923
2021-10-22	65.89	66.43	65.18	65.88	3567630
2021-10-25	66.31	66.97	66.26	66.83	2457830
2021-10-26	66.75	66.76	65.86	66.03	3241229
2021-10-27	65.00	65.37	64.44	64.44	3268914
2021-10-28	64.15	64.78	64.10	64.50	4594003
2021-10-29	63.62	63.79	63.12	63.27	2830017
2021-11-01	63.25	63.67	63.07	63.39	2732361
2021-11-02	61.49	62.22	61.23	61.94	4003164
2021-11-03	62.21	62.33	61.58	62.11	4336494
2021-11-04	61.38	61.51	60.56	60.86	3871900
2021-11-05	60.52	60.72	60.17	60.62	3121044
2021-11-08	60.99	62.29	60.93	62.29	4098985
2021-11-09	61.52	61.89	60.73	61.40	3174925
2021-11-10	60.80	61.26	60.31	60.34	3227241
2021-11-11	62.22	63.14	62.20	63.00	5036704
2021-11-12	62.11	62.71	61.84	62.34	3752630
2021-11-15	61.63	61.74	61.26	61.62	2964320
2021-11-16	61.14	61.31	60.54	60.55	3569631
2021-11-17	60.91	61.24	60.51	60.67	3117869
2021-11-18	60.00	60.21	59.58	59.90	3618629
2021-11-19	60.63	61.46	60.45	60.71	3668015
2021-11-22	61.11	62.39	60.94	62.01	3300079
2021-11-23	63.16	64.06	63.06	63.84	3926522
2021-11-24	64.29	64.67	63.72	63.75	2513213
2021-11-26	60.82	62.48	60.74	62.33	3123577
2021-11-29	63.21	63.58	62.30	62.94	4519129
2021-11-30	63.40	63.76	61.82	62.69	4376674
2021-12-01	62.84	63.84	62.16	62.16	5574029
2021-12-02	63.00	64.37	62.86	64.13	4234772
2021-12-03	62.27	62.61	60.75	61.33	4031294
2021-12-06	61.47	62.36	61.03	62.09	3942402
2021-12-07	64.09	64.89	63.93	64.16	3521575
2021-12-08	63.74	63.97	63.47	63.88	2545654
2021-12-09	63.44	64.04	63.29	63.98	4370062
2021-12-10	64.58	64.69	63.69	64.11	2708206
2021-12-13	64.71	64.77	63.70	64.21	2622357
2021-12-14	64.49	65.74	64.44	64.70	3589934
2021-12-15	64.24	64.62	63.45	64.55	3192524
2021-12-16	65.66	66.40	65.66	65.80	3887913
2021-12-17	65.96	66.02	64.91	64.91	3081648
2021-12-20	64.55	64.60	63.49	64.33	3027481
2021-12-21	65.64	66.19	65.50	66.01	2665458
2021-12-22	65.16	65.97	64.58	65.88	4364245
2021-12-23	66.15	66.62	65.94	66.21	1563072
2021-12-27	66.03	66.48	65.47	66.41	1942905
2021-12-28	66.18	66.60	65.79	65.92	2865871
2021-12-29	66.00	66.64	65.96	66.12	1953774
2021-12-30	67.20	67.72	66.77	66.77	2479439
2021-12-31	66.83	67.14	66.54	66.94	1497201
2022-01-03	67.50	67.61	66.42	66.73	3628581
2022-01-04	67.20	68.33	67.13	67.52	2984792
2022-01-05	68.33	69.65	68.30	68.71	4117904
2022-01-06	70.41	70.59	69.46	70.04	4994653
2022-01-07	71.19	72.33	71.14	72.24	5414559
2022-01-10	71.90	72.80	71.50	72.71	5555513
2022-01-11	72.55	74.43	72.28	74.42	5652880
2022-01-12	76.07	76.67	75.64	76.07	5963576
2022-01-13	76.19	76.69	75.57	75.66	4871984
2022-01-14	74.91	75.71	74.66	75.40	4967381
2022-01-18	74.71	75.92	74.45	75.73	6051846
2022-01-19	77.90	78.76	77.74	77.92	6091568
2022-01-20	78.30	78.36	76.13	76.16	6027080
2022-01-21	74.68	75.24	74.02	74.36	6109440
2022-01-24	71.56	73.28	70.85	73.27	6301868
2022-01-25	72.74	73.97	72.01	73.68	3700906
2022-01-26	75.00	75.32	73.36	74.03	4045641
2022-01-27	75.54	76.38	74.59	75.09	4418304
2022-01-28	74.85	74.91	71.86	73.13	6066456
2022-01-31	71.15	71.57	70.25	71.40	5225596
2022-02-01	72.44	74.28	72.39	74.20	4316711
2022-02-02	73.94	74.42	73.35	74.29	4148218
2022-02-03	74.39	74.59	73.45	73.47	4727099
2022-02-04	73.96	74.11	73.37	73.89	4269452
2022-02-07	74.69	76.99	74.32	76.64	6373151
2022-02-08	77.25	78.18	76.33	78.10	4612995
2022-02-09	78.05	78.43	77.33	78.33	5039187
2022-02-10	78.61	80.44	78.59	78.96	4340079
2022-02-11	78.02	79.28	77.58	77.79	4193800
2022-02-14	78.38	78.61	77.66	78.37	3068596
2022-02-15	77.12	77.48	76.13	77.13	4002766
2022-02-16	77.16	78.64	77.10	78.56	3078702
2022-02-17	77.26	77.59	76.24	76.68	4246702
2022-02-18	77.60	77.93	77.19	77.63	2479077
2022-02-22	78.22	79.09	77.34	77.77	6540431
2022-02-23	77.19	77.57	76.18	77.50	5476015
2022-02-24	74.37	75.55	73.61	75.42	6316341
2022-02-25	74.84	78.03	74.76	77.96	5227078
2022-02-28	77.16	79.14	77.10	78.58	4751574
2022-03-01	80.25	81.45	79.09	80.03	5329004
2022-03-02	82.72	83.78	82.32	83.54	6540765
2022-03-03	84.43	84.69	82.69	84.00	6286404
2022-03-04	81.14	82.00	80.79	81.88	10412417
2022-03-07	80.86	81.46	78.96	79.54	6169303
2022-03-08	78.28	79.20	77.22	77.53	7564177
2022-03-09	75.67	77.98	75.05	72.93	7712727
2022-03-10	72.97	74.89	72.18	74.85	6792533
2022-03-11	73.11	74.37	72.68	72.72	4664595
2022-03-14	71.04	71.31	68.95	69.37	8954187
2022-03-15	67.91	69.21	67.50	69.08	8968027
2022-03-16	70.59	72.80	70.59	72.72	6816447
2022-03-17	73.32	74.85	73.14	74.84	4771597
2022-03-18	74.79	75.73	74.55	75.43	4636959
2022-03-21	77.10	77.79	76.91	77.69	3802993
2022-03-22	78.74	78.83	76.31	76.47	3668293
2022-03-23	76.95	78.07	76.59	77.88	3853781
2022-03-24	78.70	78.91	77.98	78.30	3003767
2022-03-25	78.92	79.59	78.72	79.52	2890619
2022-03-28	78.53	78.61	77.54	78.53	2574523
2022-03-29	77.26	78.41	76.77	78.38	3512008
2022-03-30	79.55	81.09	79.45	80.50	3057590
2022-03-31	81.63	81.92	80.30	80.40	2786418
2022-04-01	81.49	82.88	81.40	82.68	3345701
2022-04-04	81.87	82.04	80.91	81.38	2800303
2022-04-05	81.01	81.37	80.07	80.49	2861246
2022-04-06	80.59	80.92	79.83	80.57	3680638
2022-04-07	80.58	81.29	79.62	80.85	2936355
2022-04-08	81.26	81.48	80.11	80.28	2769703
2022-04-11	80.59	80.65	79.47	79.74	2655932
2022-04-12	80.87	81.93	80.24	80.49	3327457
2022-04-13	80.77	82.00	80.75	81.94	2691420
2022-04-14	82.00	82.40	81.62	81.87	2644524
2022-04-18	82.45	83.21	81.94	82.40	2575773
2022-04-19	81.16	81.60	80.31	80.70	2704752
2022-04-20	78.04	78.62	76.02	78.58	6459842
2022-04-21	76.57	76.92	74.38	74.81	4776200
2022-04-22	74.53	74.87	72.57	72.67	3842611
2022-04-25	70.37	71.07	68.71	70.84	5313141
2022-04-26	69.69	70.47	68.66	68.74	4639655
2022-04-27	71.90	72.76	70.76	71.90	4250024
2022-04-28	71.42	71.76	70.53	71.51	3416835
2022-04-29	72.52	73.20	71.06	71.12	2905342
2022-05-02	70.84	71.45	69.78	70.95	3688334
2022-05-03	71.52	71.99	70.73	71.12	3262190
2022-05-04	69.98	72.01	69.11	71.81	3929326
2022-05-05	70.83	71.23	68.23	68.97	4992273
2022-05-06	68.07	68.60	67.02	68.07	3784999
2022-05-09	65.74	65.96	64.61	64.97	4919386
2022-05-10	65.65	65.83	64.10	65.10	3655333
2022-05-11	66.50	67.58	65.38	65.42	4113586
2022-05-12	63.71	64.76	63.17	64.42	4946524
2022-05-13	65.21	66.21	65.09	65.81	3054236
2022-05-16	66.61	67.01	65.84	66.57	3174855
2022-05-17	68.97	69.16	68.19	68.96	3690246
2022-05-18	67.97	68.06	66.44	66.67	2547246
2022-05-19	67.16	68.42	67.12	67.93	2962039
2022-05-20	69.70	69.85	67.93	69.54	3178360
2022-05-23	70.96	71.23	70.05	70.73	3009596
2022-05-24	70.01	71.32	69.87	71.27	2566007
2022-05-25	71.30	72.15	71.03	71.89	2934204
2022-05-26	71.62	72.22	71.43	72.13	2550594
2022-05-27	73.00	73.27	72.64	73.19	2165789
2022-05-31	74.08	74.42	73.13	73.44	4667742
2022-06-01	73.94	74.13	72.50	73.23	2178375
2022-06-02	74.36	76.03	74.33	75.82	3136500
2022-06-03	75.05	75.51	74.46	74.86	1482574
2022-06-06	75.52	76.29	75.16	75.91	2548756
2022-06-07	76.40	78.50	76.40	78.40	3553564
2022-06-08	76.54	77.41	76.20	76.49	2943420
2022-06-09	75.97	75.99	74.36	74.41	2646794
2022-06-10	71.84	72.22	70.75	71.69	4056396
2022-06-13	68.88	69.83	68.10	68.81	3670878
2022-06-14	68.29	68.78	66.83	67.42	3373810
2022-06-15	68.67	70.00	67.85	69.52	3158106
2022-06-16	67.52	68.62	67.23	68.04	3542926
2022-06-17	66.08	66.30	63.88	64.54	4770851
2022-06-21	64.80	65.71	64.68	65.40	3038533
2022-06-22	62.56	63.48	62.42	62.71	4517343
2022-06-23	61.93	62.03	60.12	60.81	5031442
2022-06-24	61.14	62.73	60.72	62.72	3210188
2022-06-27	63.23	63.51	62.68	63.02	2836306
2022-06-28	63.96	64.59	63.07	63.26	3102976
2022-06-29	63.76	63.90	62.48	62.93	2951346
2022-06-30	60.86	61.44	59.98	61.00	3837692
2022-07-01	59.62	60.22	58.06	59.83	3875504
2022-07-05	56.86	57.31	56.02	57.28	4965065
2022-07-06	57.20	57.53	56.25	57.26	3841356
2022-07-07	59.31	60.00	59.02	59.49	4180870
2022-07-08	59.34	59.45	58.19	59.11	2986626
2022-07-11	57.70	58.12	57.32	57.81	4334852
2022-07-12	57.26	57.93	56.86	57.22	5086559
2022-07-13	57.14	58.61	56.65	58.10	4371899
2022-07-14	55.07	55.07	54.22	54.68	5172608
2022-07-15	54.26	55.51	53.83	55.41	6344041
2022-07-18	57.25	57.97	56.52	56.64	3496604
2022-07-19	57.18	57.61	56.79	57.45	3103766
2022-07-20	57.25	57.41	56.70	57.30	2876925
2022-07-21	55.96	57.54	55.89	57.53	2871247
2022-07-22	58.40	58.85	57.22	57.50	2913513
2022-07-25	59.65	59.77	58.91	59.67	2922505
2022-07-26	59.68	59.74	58.63	59.11	2890773
2022-07-27	57.79	59.64	57.05	59.42	4579809
2022-07-28	60.27	60.42	59.22	59.88	3441298
2022-07-29	60.49	61.23	59.94	61.03	3881929
2022-08-01	60.80	60.83	59.75	60.25	2725438
2022-08-02	60.06	60.13	58.82	59.30	3022897
2022-08-03	59.63	59.81	58.89	59.18	2859562
2022-08-04	59.04	59.70	58.64	59.32	2575794
2022-08-05	59.04	60.91	58.83	60.69	2625447
2022-08-08	61.40	61.71	60.44	60.80	2863053
2022-08-09	61.16	61.43	60.76	61.34	2756672
2022-08-10	62.30	62.36	61.50	59.04	3605154
2022-08-11	59.96	60.53	59.58	59.98	4678391
2022-08-12	59.33	60.31	59.18	60.20	7104176
2022-08-15	58.00	58.59	57.62	58.51	3890493
2022-08-16	60.08	61.03	60.05	60.98	3509163
2022-08-17	59.50	60.01	59.32	59.66	2671000
2022-08-18	60.16	60.56	59.92	60.49	2587353
2022-08-19	59.57	59.66	58.74	58.83	2933795
2022-08-22	58.85	59.44	58.54	58.93	2043258
2022-08-23	59.31	61.25	59.29	61.10	4680980
2022-08-24	58.94	59.52	58.78	59.12	3780808
2022-08-25	59.42	60.25	59.23	60.17	2251734
2022-08-26	60.89	61.21	59.40	59.71	3141550
2022-08-29	59.00	59.84	58.89	59.24	2345414
2022-08-30	58.48	58.50	56.59	56.77	4422385
2022-08-31	56.26	56.68	55.77	56.29	3183607
2022-09-01	54.25	54.54	53.61	54.34	4279788
2022-09-02	55.19	55.50	54.22	54.49	3820820
2022-09-06	55.48	55.63	54.66	54.88	2994977
2022-09-07	53.67	54.61	53.21	54.33	4132980
2022-09-08	54.59	55.36	54.50	55.34	2433741
2022-09-09	57.02	58.09	57.00	57.93	3506902
2022-09-12	58.83	59.12	58.32	58.84	2563632
2022-09-13	57.56	58.41	56.49	56.68	3956080
2022-09-14	56.50	56.73	55.73	56.20	3541532
2022-09-15	55.48	56.19	55.14	55.35	3309641
2022-09-16	54.67	55.57	54.48	55.17	3589688
2022-09-19	54.40	56.33	54.27	56.31	2456700
2022-09-20	54.79	55.25	54.32	55.11	3507366
2022-09-21	54.89	54.94	53.22	53.22	3848030
2022-09-22	55.51	55.83	54.88	55.35	3970692
2022-09-23	52.40	52.61	51.47	52.16	8999672
2022-09-26	51.14	52.43	50.92	51.22	5248814
2022-09-27	52.29	52.96	51.81	52.38	5002567
2022-09-28	52.35	54.00	52.24	53.87	4264567
2022-09-29	54.48	55.26	53.77	55.18	6329501
2022-09-30	54.29	55.85	54.29	55.06	4688687
2022-10-03	56.14	57.43	55.96	57.00	6471185
2022-10-04	57.68	59.58	57.66	59.25	5526135
2022-10-05	57.67	59.15	57.44	58.74	5140478
2022-10-06	57.37	57.87	56.92	57.17	3367299
2022-10-07	56.95	57.57	56.54	57.30	4830126
2022-10-10	57.76	58.27	57.17	57.46	3848993
2022-10-11	56.56	57.34	55.88	56.16	4460486
2022-10-12	55.42	56.04	55.11	55.45	3445363
2022-10-13	54.27	56.77	54.17	56.43	4745002
2022-10-14	56.08	56.10	53.66	53.71	3767031
2022-10-17	55.55	55.90	54.83	55.18	4794896
2022-10-18	55.59	55.84	54.23	54.71	3619681
2022-10-19	54.03	54.58	53.49	53.74	3485639
2022-10-20	52.88	54.65	52.72	53.33	6419466
2022-10-21	53.32	55.65	53.06	55.56	5721040
2022-10-24	54.14	54.79	53.84	54.09	5003733
2022-10-25	53.89	55.08	53.66	55.05	3688704
2022-10-26	55.45	57.35	55.45	56.91	4806299
2022-10-27	55.00	55.40	54.53	54.75	7214392
2022-10-28	53.44	53.82	52.50	52.83	5573012
2022-10-31	52.50	53.87	52.43	53.35	6098074
2022-11-01	55.52	55.70	54.62	54.97	6205079
2022-11-02	54.77	54.88	52.75	52.78	5404314
2022-11-03	52.29	53.27	52.25	53.02	3292905
2022-11-04	57.34	58.88	57.11	58.34	6579320
2022-11-07	59.44	59.59	58.31	58.46	4429414
2022-11-08	59.16	60.11	58.74	59.52	3446980
2022-11-09	59.38	60.06	58.15	58.35	3903181
2022-11-10	60.22	60.97	59.65	60.81	3364520
2022-11-11	64.44	65.36	64.01	64.71	6469477
2022-11-14	63.49	64.87	63.40	64.24	4065430
2022-11-15	65.93	66.16	65.08	65.28	4085812
2022-11-16	64.82	65.08	64.16	64.51	2862783
2022-11-17	63.10	64.95	62.97	64.93	3515920
2022-11-18	64.99	65.35	64.64	65.19	2786537
2022-11-21	63.50	64.53	62.63	64.28	3985987
2022-11-22	64.85	65.43	64.50	65.20	3134146
2022-11-23	65.36	66.24	65.29	66.14	2249270
2022-11-25	66.14	66.28	65.70	65.73	1079603
2022-11-28	65.51	66.20	65.15	65.20	2749155
2022-11-29	67.09	68.10	67.01	67.86	3820127
2022-11-30	68.38	68.95	67.29	68.64	4925164
2022-12-01	69.42	70.05	68.99	69.18	4277296
2022-12-02	68.36	70.07	68.36	69.82	3632070
2022-12-05	71.28	71.66	69.26	69.46	3487285
2022-12-06	70.34	70.70	69.66	70.34	3863154
2022-12-07	69.41	70.27	69.41	69.85	3027512
2022-12-08	71.31	72.05	71.06	71.80	3021582
2022-12-09	72.35	73.11	72.30	72.49	3386820
2022-12-12	71.62	71.72	70.36	71.13	3498591
2022-12-13	73.23	73.35	71.22	71.61	4019334
2022-12-14	70.65	71.19	69.90	70.72	3312694
2022-12-15	71.32	71.32	69.90	70.45	3472646
2022-12-16	69.16	69.56	68.80	69.43	3987810
2022-12-19	69.36	69.85	68.61	68.86	2343557
2022-12-20	69.35	70.09	69.32	69.63	2142013
2022-12-21	70.53	71.07	70.32	70.74	2350569
2022-12-22	70.12	70.34	69.31	70.29	2109693
2022-12-23	70.67	70.95	70.30	70.79	1407117
2022-12-27	71.49	71.81	71.23	71.43	1444021
2022-12-28	72.03	72.14	70.55	70.63	1903768
2022-12-29	71.34	71.62	70.99	71.09	1969013
2022-12-30	70.93	71.53	70.60	71.20	1122794
2023-01-03	71.03	71.79	70.62	71.06	1979025
2023-01-04	71.52	71.68	70.93	71.54	1734236
2023-01-05	71.63	72.15	71.23	71.95	1582004
2023-01-06	72.80	74.20	72.56	74.07	2810146
2023-01-09	74.90	75.35	74.11	74.15	3126982
2023-01-10	74.92	75.65	74.35	75.61	2221358
2023-01-11	76.28	76.35	75.17	75.35	2356601
2023-01-12	77.21	77.72	75.75	77.68	4020759
2023-01-13	76.92	77.56	76.80	77.55	2205040
2023-01-17	76.46	76.53	75.75	75.97	2624227
2023-01-18	77.72	78.16	76.36	76.40	3624620
2023-01-19	76.42	77.83	76.29	77.32	3609275
2023-01-20	77.25	78.38	77.04	78.38	3673429
2023-01-23	78.58	78.78	78.13	78.76	2369583
2023-01-24	87.00	79.83	77.29	78.99	2305114
2023-01-25	78.56	79.94	78.54	79.88	2161416
2023-01-26	80.28	80.52	79.32	80.40	2908028
2023-01-27	79.28	79.82	77.75	79.61	4268625
2023-01-30	78.98	79.74	78.93	78.93	2394859
2023-01-31	78.41	79.40	78.13	79.35	2031954
2023-02-01	78.09	79.39	76.95	79.09	4121338
2023-02-02	77.06	77.11	74.71	75.15	5612581
2023-02-03	75.34	76.09	74.60	74.71	3001977
2023-02-06	73.82	74.00	73.07	73.88	2412493
2023-02-07	74.09	75.11	73.45	74.64	2630052
2023-02-08	74.53	74.86	74.01	74.35	2226248
2023-02-09	75.77	75.78	74.15	74.37	1938179
2023-02-10	73.20	73.34	72.45	73.32	3051051
2023-02-13	73.06	74.03	72.88	74.00	1905273
2023-02-14	74.04	75.02	73.78	74.70	2167988
2023-02-15	72.21	74.46	72.00	74.43	2433543
2023-02-16	74.07	75.44	73.90	74.91	2090623
2023-02-17	74.15	74.53	73.84	74.44	2198731
2023-02-21	76.13	76.54	75.13	75.38	2769081
2023-02-22	73.35	73.63	72.04	72.85	3883152
2023-02-23	72.31	72.41	70.45	71.49	3770181
2023-02-24	69.27	69.40	68.40	68.90	3987430
2023-02-27	68.73	69.49	68.30	69.16	3457129
2023-02-28	69.55	70.51	69.06	69.73	3280485
2023-03-01	72.25	73.11	72.02	72.71	4599945
2023-03-02	72.34	73.92	72.28	73.74	2826863
2023-03-03	75.12	75.30	74.55	75.18	2956441
2023-03-06	73.02	73.08	72.36	72.71	3550625
2023-03-07	72.23	72.32	70.41	70.62	3787881
2023-03-08	71.25	71.86	71.17	69.33	3699246
2023-03-09	69.49	69.70	68.00	68.22	3571111
2023-03-10	68.58	69.44	67.47	67.54	3333717
2023-03-13	66.61	68.89	66.57	68.41	4091945
2023-03-14	68.70	69.57	68.46	69.39	3487871
2023-03-15	66.62	67.15	64.61	65.87	6475340
2023-03-16	64.19	65.30	64.11	64.73	9983915
2023-03-17	65.02	65.05	64.03	64.67	9661522
2023-03-20	65.88	66.69	65.75	66.46	4299778
2023-03-21	66.96	67.10	65.46	65.98	3810256
2023-03-22	65.48	66.43	65.00	65.05	2833311
2023-03-23	65.28	65.84	64.19	64.60	3378870
2023-03-24	64.73	65.05	64.24	64.67	3214457
2023-03-27	65.03	65.37	64.57	65.09	2154882
2023-03-28	65.71	66.45	65.59	66.06	2251585
2023-03-29	66.80	67.11	66.53	66.83	2722634
2023-03-30	68.07	68.21	67.66	68.11	2779450
2023-03-31	68.08	68.73	68.03	68.60	4221913
2023-04-03	68.12	68.59	67.47	68.09	3426599
2023-04-04	67.76	67.77	66.66	66.93	2883180
2023-04-05	66.54	67.23	66.34	66.85	2825058
2023-04-06	66.98	67.04	66.25	66.75	1805863
2023-04-10	66.93	67.37	66.60	67.19	1322127
2023-04-11	69.07	70.10	69.00	69.61	3031409
2023-04-12	69.92	70.07	69.17	69.43	2479031
2023-04-13	70.16	70.36	69.42	69.90	4152338
2023-04-14	69.33	69.55	68.11	68.58	2617657
2023-04-17	69.52	69.82	69.01	69.21	2357982
2023-04-18	69.67	70.55	69.59	70.41	2255716
2023-04-19	69.61	69.67	68.84	69.21	2964026
2023-04-20	68.45	68.76	66.91	67.30	4319112
2023-04-21	64.82	64.88	63.75	64.58	6660178
2023-04-24	64.25	64.82	64.10	64.46	3327755
2023-04-25	62.89	62.91	61.95	62.14	3992016
2023-04-26	64.05	64.05	62.74	62.94	4173607
2023-04-27	63.22	63.72	62.86	63.70	3467649
2023-04-28	63.58	64.07	63.46	63.99	2974178
2023-05-01	64.24	64.40	63.08	63.17	2583846
2023-05-02	62.34	62.41	61.45	62.12	3883316
2023-05-03	62.40	62.76	61.87	62.01	3271732
2023-05-04	61.56	62.06	61.41	61.48	2931329
2023-05-05	62.54	64.08	62.42	63.67	3366905
2023-05-08	64.77	64.84	63.85	63.87	2314319
2023-05-09	63.21	64.13	63.16	63.84	1888225
2023-05-10	64.44	64.44	62.56	63.18	3008278
2023-05-11	61.31	61.55	60.64	61.38	3229476
2023-05-12	61.63	62.02	61.52	61.74	2580851
2023-05-15	62.49	63.01	62.41	62.91	3006352
2023-05-16	62.06	62.50	61.37	61.41	2618871
2023-05-17	62.68	63.02	62.14	62.64	2306328
2023-05-18	61.81	61.93	61.20	61.92	3049140
2023-05-19	62.11	62.24	61.61	62.22	3544662
2023-05-22	61.55	62.14	61.55	61.91	3047377
2023-05-23	61.37	61.46	60.78	60.82	3012376
2023-05-24	59.97	60.02	59.00	59.09	3335900
2023-05-25	59.69	59.69	58.75	59.39	4278985
2023-05-26	61.15	61.43	60.85	61.12	3898634
2023-05-30	61.03	61.03	60.01	60.20	4001576
2023-05-31	59.99	60.06	58.86	59.05	6759201
2023-06-01	60.32	61.39	60.07	61.04	6265459
2023-06-02	63.43	63.60	63.03	63.17	4330972
2023-06-05	63.15	63.33	62.26	63.17	2873271
2023-06-06	63.02	63.75	62.92	63.67	3312727
2023-06-07	63.88	64.34	63.51	63.68	3662356
2023-06-08	64.59	64.76	64.08	64.60	2933950
2023-06-09	64.69	64.97	64.42	64.57	2215488
2023-06-12	63.55	63.87	63.07	63.74	2768447
2023-06-13	65.38	65.94	65.37	65.60	3603385
2023-06-14	67.99	68.09	66.94	67.26	5491141
2023-06-15	67.34	68.44	67.14	68.35	2582339
2023-06-16	68.12	68.25	67.52	67.55	3723425
2023-06-20	65.89	66.24	65.66	65.93	2975367
2023-06-21	64.92	65.60	64.84	65.40	3393733
2023-06-22	65.10	65.25	64.78	65.10	2337037
2023-06-23	63.53	63.72	63.22	63.50	2833579
2023-06-26	63.46	64.24	63.46	63.74	2226845
2023-06-27	64.13	65.07	63.86	64.90	3003287
2023-06-28	63.70	63.72	63.07	63.43	2846327
2023-06-29	63.08	63.85	62.96	63.80	2242687
2023-06-30	64.38	64.38	63.63	63.84	1762351
2023-07-03	65.18	65.46	64.83	64.83	1633303
2023-07-05	64.39	64.44	63.82	64.01	2279810
2023-07-06	63.09	63.34	62.20	62.94	3191622
2023-07-07	62.81	63.84	62.81	63.38	2621512
2023-07-10	62.32	63.25	62.30	63.18	2611544
2023-07-11	64.09	64.61	63.88	64.54	3061259
2023-07-12	66.79	67.16	66.53	66.92	3358934
2023-07-13	68.64	69.16	68.34	69.01	3341124
2023-07-14	69.09	69.10	68.43	68.53	2470315
2023-07-17	66.85	67.38	66.72	67.32	2288762
2023-07-18	66.66	67.34	66.64	67.16	2259722
2023-07-19	65.87	66.28	65.82	66.23	2712532
2023-07-20	67.19	67.52	66.58	66.60	2126279
2023-07-21	66.93	66.96	66.29	66.48	1250607
2023-07-24	66.21	67.43	66.14	67.03	2463692
2023-07-25	69.48	70.21	69.14	69.81	3824853
2023-07-26	68.21	68.56	67.55	67.95	2907006
2023-07-27	67.55	67.99	66.91	67.05	2872040
2023-07-28	66.39	66.42	65.81	66.10	3014052
2023-07-31	66.50	66.88	66.47	66.55	3029285
2023-08-01	65.48	65.69	65.15	65.57	3937683
2023-08-02	64.23	64.52	63.59	63.82	3790270
2023-08-03	63.48	64.45	63.27	64.06	3612213
2023-08-04	64.03	64.88	63.81	64.04	2371895
2023-08-07	64.22	64.43	63.81	64.05	1962265
2023-08-08	62.99	63.68	62.47	63.57	2333796
2023-08-09	64.12	64.25	63.63	61.93	1920363
2023-08-10	61.85	62.25	61.13	61.35	2755998
2023-08-11	60.59	61.08	60.48	61.02	3504747
2023-08-14	59.65	60.06	59.09	59.94	3946885
2023-08-15	59.26	59.35	58.66	58.74	5237687
2023-08-16	58.31	59.13	58.27	58.36	2979511
2023-08-17	59.96	60.18	59.31	59.56	3657078
2023-08-18	59.11	59.54	58.89	59.33	2718585
2023-08-21	59.43	60.00	59.31	59.95	2988657
2023-08-22	61.10	61.11	60.09	60.32	2448027
2023-08-23	60.93	61.69	60.87	61.69	2907185
2023-08-24	60.49	61.03	60.20	60.79	4361875
2023-08-25	61.03	61.20	60.31	60.71	3661755
2023-08-28	61.32	61.76	61.28	61.72	1501882
2023-08-29	61.39	62.36	61.39	62.33	2487566
2023-08-30	62.80	63.00	62.53	62.75	1566286
2023-08-31	63.06	63.08	62.48	62.50	2138217
2023-09-01	64.14	64.39	63.47	63.85	2856890
2023-09-05	64.00	64.21	63.39	63.40	2417886
2023-09-06	63.20	63.55	62.76	63.31	2541332
2023-09-07	61.58	61.80	60.92	61.24	2459858
2023-09-08	60.70	61.37	60.69	61.22	3686250
2023-09-11	63.49	63.74	63.12	63.28	3748495
2023-09-12	63.12	63.54	63.11	63.19	1783514
2023-09-13	63.17	63.43	62.90	63.11	1742350
2023-09-14	65.71	66.10	65.30	66.03	4917387
2023-09-15	66.80	66.96	65.82	65.85	3552302
2023-09-18	65.94	65.96	65.18	65.27	2104208
2023-09-19	65.97	66.19	65.21	65.41	3330636
2023-09-20	65.85	66.38	65.48	65.52	2210719
2023-09-21	64.49	64.50	63.68	63.74	2540965
2023-09-22	64.00	64.60	63.98	64.07	3589015
2023-09-25	62.10	63.14	62.05	63.07	3076662
2023-09-26	62.73	63.03	61.92	62.01	2879683
2023-09-27	62.86	63.09	61.84	62.32	2227017
2023-09-28	63.22	64.31	63.10	63.79	3518369
2023-09-29	64.54	64.60	63.47	63.64	3334141
2023-10-02	63.30	63.50	62.28	62.70	3097504
2023-10-03	61.54	62.03	61.03	61.39	4198965
2023-10-04	61.04	61.08	60.08	60.48	3403183
2023-10-05	60.96	61.15	60.62	60.90	3271021
2023-10-06	61.65	62.49	61.16	62.00	4969708
2023-10-09	61.23	61.49	60.66	61.29	2890304
2023-10-10	62.38	62.86	62.21	62.52	2561528
2023-10-11	63.15	63.24	62.48	62.96	2208697
2023-10-12	63.15	63.15	62.07	62.43	3250446
2023-10-13	62.49	62.76	61.83	62.38	3638604
2023-10-16	63.35	64.59	63.24	64.14	5001482
2023-10-17	63.37	64.62	63.34	64.37	4833864
2023-10-18	63.54	63.54	62.20	62.42	3459210
2023-10-19	62.13	62.45	61.68	61.90	3877498
2023-10-20	60.72	61.02	60.15	60.56	4449431
2023-10-23	60.26	60.76	59.80	60.36	4565076
2023-10-24	61.66	62.50	61.53	62.42	4195595
2023-10-25	63.31	63.74	62.85	63.11	4889697
2023-10-26	63.30	63.52	62.56	63.09	3985056
2023-10-27	64.00	64.14	63.40	63.75	3619654
2023-10-30	64.58	64.87	64.15	64.21	3380533
2023-10-31	64.16	64.81	63.88	64.34	3236849
2023-11-01	64.97	65.25	64.40	65.08	3243955
2023-11-02	66.32	66.76	65.81	66.27	2877015
2023-11-03	66.54	66.85	66.24	66.30	2196678
2023-11-06	67.02	67.11	66.59	66.68	2535293
2023-11-07	65.38	65.44	64.54	64.70	3172105
2023-11-08	64.76	64.99	64.23	64.59	2229434
2023-11-09	65.13	65.54	64.43	64.46	1924805
2023-11-10	64.62	65.56	64.24	65.46	2062378
2023-11-13	65.36	65.86	65.28	65.58	2071306
2023-11-14	68.15	68.47	67.71	67.81	3825301
2023-11-15	68.23	68.37	67.78	67.86	2788264
2023-11-16	67.52	67.92	67.30	67.65	2560867
2023-11-17	68.17	68.57	67.98	68.19	2116274
2023-11-20	68.41	69.44	68.30	69.23	2621899
2023-11-21	70.00	70.43	69.92	70.24	3070066
2023-11-22	69.72	69.87	69.08	69.85	2983026
2023-11-24	69.28	69.75	69.23	69.72	1574989
2023-11-27	69.38	69.43	69.01	69.03	2575158
2023-11-28	68.96	69.45	68.75	69.43	1987019
2023-11-29	69.60	69.63	68.68	68.87	2099112
2023-11-30	69.02	69.12	68.69	69.09	1819901
2023-12-01	70.41	71.51	70.22	71.16	4082344
2023-12-04	69.43	69.65	68.69	69.05	3165535
2023-12-05	68.73	68.82	68.07	68.49	2297233
2023-12-06	70.05	70.19	68.84	68.99	3096390
2023-12-07	70.16	70.85	69.91	70.44	4074237
2023-12-08	69.84	70.61	69.84	70.17	3047530
2023-12-11	69.07	69.45	68.94	69.15	2840347
2023-12-12	69.83	69.83	69.04	69.44	2703326
2023-12-13	69.46	70.55	68.94	70.46	2266906
2023-12-14	72.00	72.52	71.44	72.18	4202221
2023-12-15	72.62	73.20	72.28	72.45	5530309
2023-12-18	73.35	73.48	72.82	72.83	2647972
2023-12-19	73.51	74.08	73.43	73.79	2118269
2023-12-20	73.30	73.64	72.45	72.46	2291415
2023-12-21	73.92	74.37	73.46	74.00	2207255
2023-12-22	74.18	74.31	73.74	73.83	1831689
2023-12-26	74.00	74.37	74.00	74.18	1215277
2023-12-27	74.47	74.84	74.32	74.77	2050822
2023-12-28	74.64	75.09	74.50	74.54	2430515
2023-12-29	74.11	74.49	73.93	74.46	1462259
2024-01-02	74.00	74.72	73.97	74.26	3051857
2024-01-03	73.11	73.84	72.80	73.55	3408942
2024-01-04	73.13	73.39	72.93	73.04	1514123
2024-01-05	72.39	73.30	72.34	72.64	1759223
2024-01-08	72.27	72.90	71.93	72.84	2417350
2024-01-09	71.50	71.58	70.77	70.86	2660886
2024-01-10	70.52	70.64	70.15	70.31	2093158
2024-01-11	70.38	70.49	69.46	70.06	2225101
2024-01-12	70.71	70.83	70.06	70.18	1629835
2024-01-16	69.94	69.94	68.89	69.09	3565358
2024-01-17	68.03	68.41	67.86	68.20	2553534
2024-01-18	69.39	69.40	68.68	69.17	2904284
2024-01-19	68.87	68.98	68.24	68.75	3346683
2024-01-22	67.18	67.69	67.09	67.28	3576325
2024-01-23	68.61	69.37	68.44	68.74	3084837
2024-01-24	70.77	70.84	69.55	69.55	4866795
2024-01-25	69.80	70.12	69.43	70.10	3399036
2024-01-26	71.07	71.11	70.68	70.77	2157594
2024-01-29	70.75	71.09	70.30	71.05	2272871
2024-01-30	70.44	70.56	69.68	70.20	3245028
2024-01-31	70.22	70.79	69.27	69.27	2920223
2024-02-01	69.48	70.19	69.33	70.12	2094637
2024-02-02	68.87	69.04	68.46	68.48	2708854
2024-02-05	67.51	67.79	67.04	67.50	2714220
2024-02-06	67.79	68.44	67.79	68.32	2584390
2024-02-07	68.16	68.53	67.91	68.52	2188579
2024-02-08	68.02	68.32	67.72	68.11	2270527
2024-02-09	67.93	67.99	67.42	67.92	1784153
2024-02-12	67.83	68.29	67.74	68.00	1969168
2024-02-13	67.56	67.62	66.26	66.65	2617962
2024-02-14	66.85	67.13	66.71	67.08	1511346
2024-02-15	67.02	67.72	66.97	67.54	2668947
2024-02-16	69.42	69.91	69.04	69.12	3888407
2024-02-20	67.07	67.12	65.76	65.92	4613314
2024-02-21	65.57	65.88	64.86	65.48	2883350
2024-02-22	65.66	65.89	65.40	65.69	2931769
2024-02-23	66.22	66.49	65.83	65.98	2164395
2024-02-26	64.59	64.72	64.11	64.65	3413989
2024-02-27	65.34	65.48	64.65	64.98	3071321
2024-02-28	64.00	64.20	63.88	63.96	2158695
2024-02-29	64.81	65.03	64.28	64.53	2073211
2024-03-01	64.60	65.30	64.20	65.14	2482476
2024-03-04	64.57	64.94	64.49	64.85	2183663
2024-03-05	64.06	64.29	63.67	63.80	2912674
2024-03-06	65.20	65.49	64.83	62.27	2617918
2024-03-07	64.11	64.34	63.61	63.67	3408608
2024-03-08	63.41	63.48	62.58	62.69	3068259
2024-03-11	61.08	62.05	61.05	62.00	4636424
2024-03-12	63.55	63.56	62.58	62.72	4677661
2024-03-13	62.19	63.48	62.05	63.17	4825247
2024-03-14	62.64	62.75	61.68	62.05	3710886
2024-03-15	61.78	62.35	61.67	62.18	3743718
2024-03-18	62.96	63.04	62.25	62.27	2450807
2024-03-19	62.94	63.15	62.71	62.81	3095020
2024-03-20	62.93	64.02	62.84	63.87	1940527
2024-03-21	64.44	64.70	64.12	64.13	2504062
2024-03-22	63.40	63.55	63.00	63.00	2508246
2024-03-25	63.78	64.18	63.37	63.41	2368151
2024-03-26	63.03	63.07	62.15	62.17	2938202
2024-03-27	62.42	63.49	62.37	63.46	2217128
2024-03-28	63.53	63.90	63.23	63.74	3254646
2024-04-01	64.33	64.68	64.08	64.18	2363575
2024-04-02	65.00	65.34	64.61	65.09	3300435
2024-04-03	64.46	64.80	63.72	64.60	5273669
2024-04-04	65.26	65.26	63.29	63.30	3151945
2024-04-05	62.92	63.11	62.62	63.00	3896851
2024-04-08	65.15	66.23	65.15	66.08	4714143
2024-04-09	67.38	67.71	66.63	67.26	3709706
2024-04-10	65.72	66.54	65.49	66.51	3062651
2024-04-11	66.51	66.55	65.40	66.27	2101933
2024-04-12	67.50	68.05	65.99	65.99	4339891
2024-04-15	67.90	68.05	66.54	66.77	3848447
2024-04-16	65.37	65.86	64.85	65.69	3176963
2024-04-17	67.55	68.01	66.56	66.78	3839522
2024-04-18	67.54	67.62	66.27	66.68	3823540
2024-04-19	66.54	67.22	66.44	66.97	2774494
2024-04-22	66.97	67.45	66.47	67.20	3867206
2024-04-23	65.87	66.80	65.66	66.64	2522653
2024-04-24	68.35	68.35	67.42	68.14	3406791
2024-04-25	67.19	68.12	66.71	67.78	2964653
2024-04-26	68.86	68.86	67.90	68.24	3019687
2024-04-29	68.60	69.02	68.39	69.01	2466253
2024-04-30	68.70	68.80	67.77	67.83	3281797
2024-05-01	67.90	68.35	67.27	67.50	2330493
2024-05-02	67.91	68.38	67.55	68.28	2263071
2024-05-03	68.99	69.12	68.42	68.94	3193760
2024-05-06	69.50	69.93	69.17	69.82	1835867
2024-05-07	70.00	70.36	69.95	70.04	2081206
2024-05-08	68.85	69.21	68.71	69.02	1817470
2024-05-09	69.62	70.14	69.52	70.00	2213961
2024-05-10	70.50	70.57	69.77	69.80	2140013
2024-05-13	69.75	70.12	69.75	69.84	1725435
2024-05-14	70.00	70.08	69.53	69.69	2925736
2024-05-15	70.45	70.45	68.99	70.33	2576832
2024-05-16	71.08	72.00	70.81	71.91	4283150
2024-05-17	72.99	73.65	72.79	73.61	3545405
2024-05-20	73.32	73.59	73.03	73.39	3373862
2024-05-21	73.56	74.24	73.41	73.48	4017779
2024-05-22	72.94	73.07	71.82	72.22	3413771
2024-05-23	72.59	72.66	71.16	71.42	2580135
2024-05-24	72.15	72.30	71.71	71.85	1769346
2024-05-28	71.96	72.01	70.69	70.86	2478198
2024-05-29	69.91	69.97	69.41	69.53	2372017
2024-05-30	69.24	69.92	69.19	69.74	2410060
2024-05-31	70.10	70.25	69.31	70.10	1764412
2024-06-03	69.55	69.60	68.68	69.42	2100906
2024-06-04	68.26	68.40	67.87	68.31	2611751
2024-06-05	68.13	68.44	67.73	68.08	2125587
2024-06-06	68.24	69.27	68.07	69.20	1377077
2024-06-07	68.42	68.45	67.82	68.00	1775432
2024-06-10	67.84	68.46	67.67	68.25	1210893
2024-06-11	66.48	67.20	66.23	67.18	1962657
2024-06-12	68.16	68.27	66.91	67.08	2226373
2024-06-13	66.91	67.09	66.65	66.92	1818647
2024-06-14	66.00	66.65	65.85	66.51	1633293
2024-06-17	65.53	66.15	65.38	65.99	1797419
2024-06-18	65.81	66.50	65.77	66.26	1984403
2024-06-20	66.74	67.05	66.46	66.92	1823581
2024-06-21	66.03	66.44	66.01	66.40	1805813
2024-06-24	66.53	67.04	66.21	66.45	1681432
2024-06-25	66.65	66.84	66.33	66.52	1543989
2024-06-26	66.84	66.95	66.51	66.80	1368663
2024-06-27	66.00	66.16	65.50	65.82	2081348
2024-06-28	66.17	66.39	65.76	65.93	1756282
2024-07-01	66.39	66.92	66.12	66.41	1988895
2024-07-02	65.46	66.02	65.30	66.01	1717960
2024-07-03	67.70	68.43	67.67	67.90	2029388
2024-07-05	67.75	67.86	67.05	67.64	1950929
2024-07-08	67.17	67.38	66.74	67.17	1911023
2024-07-09	66.95	67.27	66.73	66.98	1784122
2024-07-10	66.90	67.59	66.77	67.49	1995298
2024-07-11	68.31	68.32	67.78	68.08	1673275
2024-07-12	68.25	68.87	68.22	68.52	1617379
2024-07-15	67.66	68.14	67.34	67.55	1936721
2024-07-16	65.01	66.35	64.66	66.32	4562343
2024-07-17	66.56	66.82	65.76	65.77	3407271
2024-07-18	65.83	65.87	64.20	64.37	3453720
2024-07-19	63.69	63.99	63.41	63.78	2312432
2024-07-22	63.84	64.15	63.71	63.99	2678717
2024-07-23	63.00	63.61	62.87	63.53	2702497
2024-07-24	64.01	64.16	63.46	63.49	3065978
2024-07-25	64.09	64.78	63.52	64.33	2484252
2024-07-26	65.13	65.45	64.62	65.06	2229465
2024-07-29	64.51	64.84	64.37	64.70	2285290
2024-07-30	63.52	63.82	63.28	63.53	3318005
2024-07-31	65.15	65.58	64.39	65.16	3822851
2024-08-01	64.82	65.22	63.31	63.49	3489316
2024-08-02	64.07	64.14	63.08	63.67	3892186
2024-08-05	62.35	63.34	62.11	62.97	4053673
2024-08-06	62.11	63.45	61.97	63.06	4396186
2024-08-07	63.11	63.27	62.37	62.54	3817776
2024-08-08	62.84	63.22	62.73	62.92	2487934
2024-08-09	63.19	63.60	62.55	63.24	2652539
2024-08-12	63.33	63.69	63.16	63.31	1919474
2024-08-13	63.27	63.81	63.18	63.75	1887566
2024-08-14	62.51	62.71	62.19	62.44	2904728
2024-08-15	63.20	63.24	62.66	60.98	3304397
2024-08-16	60.71	61.53	60.64	61.28	2820619
2024-08-19	62.35	62.92	62.28	62.48	2784082
2024-08-20	62.44	62.63	61.87	62.00	2242447
2024-08-21	63.51	63.59	63.12	63.39	2217443
2024-08-22	62.83	62.89	62.48	62.74	1761577
2024-08-23	62.57	63.08	62.30	63.02	2847032
2024-08-26	63.80	64.40	63.57	63.72	2463652
2024-08-27	63.92	64.12	63.62	64.00	2399260
2024-08-28	62.84	63.11	62.65	63.00	2070923
2024-08-29	62.96	63.58	62.83	63.32	1473932
2024-08-30	63.01	63.27	62.64	63.27	2238296
2024-09-03	61.00	61.07	60.10	60.34	3715674
2024-09-04	60.13	60.58	60.05	60.09	2096527
2024-09-05	60.53	60.86	60.37	60.39	2035264
2024-09-06	60.09	60.19	59.35	59.71	3387791
2024-09-09	60.07	60.46	59.99	60.01	2379132
2024-09-10	59.82	59.82	59.40	59.77	2092216
2024-09-11	60.74	61.31	60.20	61.21	2532323
2024-09-12	61.67	62.08	61.53	61.91	2782980
2024-09-13	62.62	62.79	62.48	62.55	2033970
2024-09-16	62.93	63.25	62.80	63.19	1845396
2024-09-17	63.50	63.58	62.78	62.92	1868406
2024-09-18	63.32	63.88	62.84	62.91	2078994
2024-09-19	65.50	65.50	64.64	65.18	5144578
2024-09-20	64.30	64.49	63.56	63.57	2044937
2024-09-23	63.76	64.62	63.70	64.58	2056951
2024-09-24	67.77	67.85	67.26	67.42	4128798
2024-09-25	67.94	67.96	67.56	67.67	3420373
2024-09-26	70.28	71.08	70.07	70.75	5285518
2024-09-27	71.08	71.46	70.99	71.23	2910671
2024-09-30	71.47	71.48	70.69	71.17	3349985
2024-10-01	70.86	71.16	70.20	71.16	3536485
2024-10-02	71.49	72.08	70.78	70.82	4744642
2024-10-03	69.79	70.20	69.63	69.83	2760754
2024-10-04	69.64	69.92	69.33	69.70	2066070
2024-10-07	69.44	69.84	69.28	69.62	2385973
2024-10-08	66.31	66.69	66.14	66.66	5638836
2024-10-09	65.57	66.43	65.28	66.35	4138921
2024-10-10	66.33	66.90	65.96	66.84	3352303
2024-10-11	66.81	67.38	66.78	67.23	3490044
2024-10-14	66.71	67.78	66.59	67.70	3928918
2024-10-15	66.52	66.82	66.29	66.47	4468454
2024-10-16	66.35	66.52	65.67	65.95	3566584
2024-10-17	64.65	65.13	64.14	65.09	3642751
2024-10-18	65.58	65.69	65.22	65.36	2430082
2024-10-21	65.37	65.46	64.69	64.95	2054534
2024-10-22	65.23	65.49	64.98	65.48	1746636
2024-10-23	64.40	64.61	64.16	64.49	2638952
2024-10-24	64.77	64.84	64.07	64.61	2969913
2024-10-25	65.38	65.85	65.12	65.28	2574420
2024-10-28	65.80	66.31	65.68	66.18	1706242
2024-10-29	66.78	66.99	66.53	66.58	1669753
2024-10-30	65.93	66.39	65.64	65.90	1856039
2024-10-31	65.36	65.43	64.51	64.89	1817210
2024-11-01	65.67	65.80	65.18	65.33	1807761
2024-11-04	65.34	65.78	65.00	65.01	1703405
2024-11-05	65.60	65.75	65.34	65.50	1491225
2024-11-06	64.40	65.55	64.36	65.33	2931186
2024-11-07	67.69	68.18	67.42	67.47	4396398
2024-11-08	64.92	64.98	63.87	64.43	4747115
2024-11-11	63.14	63.23	62.41	62.60	3467372
2024-11-12	61.39	61.40	60.51	61.20	4297321
2024-11-13	60.91	60.97	60.31	60.62	2165822
2024-11-14	60.57	60.82	60.26	60.43	2433098
2024-11-15	60.99	61.30	60.73	60.98	3049261
2024-11-18	61.39	62.22	61.39	62.12	3107284
2024-11-19	61.87	62.50	61.75	62.43	2012355
2024-11-20	62.73	62.80	62.33	62.39	1336490
2024-11-21	62.31	62.68	62.00	62.57	1964511
2024-11-22	62.05	62.40	61.97	62.35	1870106
2024-11-25	63.28	63.36	62.80	62.98	2193843
2024-11-26	62.63	62.64	61.79	62.03	1765093
2024-11-27	61.99	62.59	61.92	62.32	1712837
2024-11-29	62.31	62.91	62.12	62.84	1074583
2024-12-02	63.34	63.43	62.75	63.27	3015805
2024-12-03	64.02	64.15	63.44	63.51	5094428
2024-12-04	63.60	63.80	63.31	63.39	2520211
2024-12-05	63.65	63.98	63.21	63.52	2181613
2024-12-06	63.44	63.44	62.01	62.11	2715109
2024-12-09	65.34	65.91	64.88	64.89	5649052
2024-12-10	65.15	65.24	64.75	64.82	2674328
2024-12-11	64.81	65.12	64.57	64.98	1895494
2024-12-12	63.87	63.99	63.22	63.45	8124596
2024-12-13	62.67	62.68	61.82	62.21	3232078
2024-12-16	61.75	61.89	61.24	61.26	2879669
2024-12-17	60.83	61.71	60.78	61.46	3091287
2024-12-18	60.69	60.91	59.19	59.34	3535494
2024-12-19	59.49	59.64	58.67	58.73	3302684
2024-12-20	58.37	59.19	58.34	58.64	3223134
2024-12-23	58.62	59.32	58.53	59.23	1940216
2024-12-24	59.25	59.29	58.99	59.20	708470
2024-12-26	59.01	59.37	58.95	59.25	1398721
2024-12-27	59.02	59.29	58.83	59.01	2198382
2024-12-30	58.88	58.90	58.40	58.59	2470608
2024-12-31	58.78	59.12	58.69	58.81	1780664
2025-01-02	58.91	59.40	58.63	58.77	1782493
2025-01-03	58.76	58.78	58.19	58.60	2289794
2025-01-06	58.75	59.21	58.34	58.38	3058753
2025-01-07	58.60	58.82	58.04	58.19	2345829
2025-01-08	57.93	58.71	57.85	58.63	6191951
2025-01-10	59.59	59.63	58.69	58.84	2923050
2025-01-13	58.88	59.75	58.78	59.52	2683676
2025-01-14	60.16	60.51	59.82	60.38	2734992
2025-01-15	61.06	61.09	60.27	60.46	2523044
2025-01-16	60.32	61.25	58.55	59.79	10552774
2025-01-17	60.94	61.79	60.68	61.10	4698253
2025-01-21	62.05	62.06	61.55	61.73	3768929
2025-01-22	61.65	61.77	61.12	61.12	2877669
2025-01-23	61.10	61.65	60.87	61.56	2816861
2025-01-24	62.37	62.49	61.95	62.09	3056457
2025-01-27	61.36	62.00	61.10	61.97	2913959
2025-01-28	60.79	60.97	59.71	59.90	5132585
2025-01-29	59.96	60.31	59.49	59.72	3244216
2025-01-30	60.53	61.16	60.15	60.91	3012990
2025-01-31	60.63	61.12	60.11	60.41	2751172
2025-02-03	59.39	60.35	59.34	59.85	2621121
2025-02-04	60.40	61.40	60.22	61.20	2890904

Explore More About RIO

Coins representing dividend payouts and trends

RIO Dividend History

Discover Rio Tinto Plc'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

RIO Stock Split History

Discover Rio Tinto Plc'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

RIO Historical Prices

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

Web Analytics