RPD Historical Prices

Summary

Key Stock Metrics

26.77

(March 13, 2025)

52-Week Low

53.04

(March 14, 2024)

52-Week High

145.00

(November 4, 2021)

All-Time High

27.61

(March 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-07-17	26.75	27.45	24.02	25.10	10609267
2015-07-20	26.00	26.19	22.71	23.10	1660943
2015-07-21	22.80	23.10	22.09	22.94	856162
2015-07-22	22.67	24.35	22.57	23.95	810577
2015-07-23	24.70	24.85	23.92	24.10	459339
2015-07-24	24.34	24.88	23.76	24.00	258369
2015-07-27	23.30	24.20	22.56	23.70	259133
2015-07-28	23.80	25.03	23.51	25.02	367496
2015-07-29	25.09	25.49	23.00	23.35	351213
2015-07-30	23.10	24.00	22.80	23.85	111561
2015-07-31	23.94	24.13	22.89	22.98	119997
2015-08-03	22.91	23.50	20.22	20.43	426956
2015-08-04	20.53	21.45	19.19	19.80	454178
2015-08-05	20.49	21.21	19.50	21.19	327271
2015-08-06	21.48	21.55	19.52	19.90	186782
2015-08-07	20.00	20.95	19.85	20.95	204750
2015-08-10	21.23	22.23	21.00	22.09	169147
2015-08-11	22.07	22.07	20.08	21.60	232063
2015-08-12	21.17	21.72	20.68	20.92	176953
2015-08-13	20.89	21.83	20.70	21.48	98937
2015-08-14	21.57	21.99	20.88	21.96	78789
2015-08-17	21.71	23.10	21.71	22.91	184801
2015-08-18	22.66	24.55	22.51	24.38	467790
2015-08-19	23.65	25.38	23.02	24.72	847065
2015-08-20	24.68	24.89	22.77	23.76	252478
2015-08-21	23.03	23.60	21.04	21.11	360759
2015-08-24	18.00	23.85	16.51	20.49	518886
2015-08-25	22.01	22.78	20.75	20.86	259706
2015-08-26	21.47	22.64	20.27	22.36	243713
2015-08-27	22.76	22.87	21.44	21.76	171049
2015-08-28	21.70	21.99	21.00	21.63	137283
2015-08-31	21.58	21.58	20.50	21.09	134400
2015-09-01	20.59	20.82	20.01	20.27	214871
2015-09-02	20.50	20.94	20.00	20.82	133957
2015-09-03	20.71	21.32	20.07	20.38	191843
2015-09-04	20.20	20.40	19.75	19.96	101229
2015-09-08	20.54	20.86	20.35	20.43	131708
2015-09-09	20.82	20.82	19.89	20.28	132824
2015-09-10	20.42	21.37	20.22	21.05	131269
2015-09-11	21.02	21.27	20.25	20.59	238656
2015-09-14	20.45	21.41	20.26	20.31	202585
2015-09-15	20.50	20.78	19.93	20.50	157178
2015-09-16	20.64	20.98	20.15	20.67	142032
2015-09-17	20.56	22.20	20.42	21.73	1003739
2015-09-18	21.50	23.42	21.50	22.51	1143105
2015-09-21	22.54	25.17	22.54	25.01	632166
2015-09-22	24.66	24.71	24.01	24.67	343516
2015-09-23	24.64	25.19	24.36	24.63	479040
2015-09-24	24.33	24.96	24.01	24.65	252625
2015-09-25	24.80	24.90	23.95	24.33	145851
2015-09-28	24.05	24.40	22.82	23.50	260642
2015-09-29	23.50	24.00	23.05	23.36	475768
2015-09-30	23.66	23.90	22.42	22.75	1658366
2015-10-01	22.85	23.16	21.37	22.26	270729
2015-10-02	21.97	22.29	21.56	22.21	193564
2015-10-05	22.27	22.27	20.57	21.24	424476
2015-10-06	21.27	21.56	20.55	21.07	173045
2015-10-07	21.29	22.26	21.11	22.26	228566
2015-10-08	22.21	23.32	22.08	23.28	244424
2015-10-09	24.15	24.76	22.78	23.58	273531
2015-10-12	23.48	23.56	22.65	23.27	73403
2015-10-13	23.17	23.62	22.90	23.01	108662
2015-10-14	22.84	22.84	20.36	20.58	374125
2015-10-15	20.84	21.39	20.58	20.75	213482
2015-10-16	20.85	21.03	20.52	20.99	256119
2015-10-19	20.96	21.08	20.65	20.83	176943
2015-10-20	20.75	21.40	20.50	20.73	319878
2015-10-21	20.84	21.28	18.01	18.26	546852
2015-10-22	18.50	19.40	18.25	18.72	487485
2015-10-23	18.80	19.45	18.21	18.69	379834
2015-10-26	18.84	18.93	18.30	18.74	223819
2015-10-27	18.77	18.94	18.41	18.69	202636
2015-10-28	18.62	20.44	18.62	20.36	184033
2015-10-29	20.36	21.15	19.83	20.50	201044
2015-10-30	20.54	20.98	20.18	20.56	173009
2015-11-02	20.58	21.23	20.41	21.15	86173
2015-11-03	21.07	22.14	21.07	21.75	139701
2015-11-04	21.91	22.00	21.56	21.98	79041
2015-11-05	21.66	21.76	20.35	20.87	308395
2015-11-06	20.90	21.52	20.50	21.48	188169
2015-11-09	21.60	21.60	20.70	21.06	194790
2015-11-10	20.70	21.18	19.95	21.05	415575
2015-11-11	21.03	21.43	20.62	21.08	466188
2015-11-12	20.92	21.27	20.53	20.90	362609
2015-11-13	20.56	21.23	18.56	19.97	511359
2015-11-16	19.82	20.33	19.00	20.21	222427
2015-11-17	20.33	20.98	19.83	20.70	214536
2015-11-18	20.87	20.87	19.62	20.31	242521
2015-11-19	20.36	20.39	19.08	19.20	146265
2015-11-20	19.34	19.34	18.37	18.51	183517
2015-11-23	18.56	18.76	18.13	18.17	168057
2015-11-24	18.17	18.46	17.29	17.51	239981
2015-11-25	17.62	17.87	17.20	17.27	244240
2015-11-27	17.35	17.44	17.00	17.13	59423
2015-11-30	17.30	17.76	17.02	17.13	206821
2015-12-01	17.23	17.23	16.16	16.95	522784
2015-12-02	17.15	17.39	16.54	17.01	236142
2015-12-03	16.92	17.03	16.31	16.64	252358
2015-12-04	16.60	16.75	15.88	16.15	157049
2015-12-07	16.09	16.44	15.67	16.17	199648
2015-12-08	16.05	16.30	15.83	15.91	237889
2015-12-09	15.59	16.29	15.12	15.27	340419
2015-12-10	15.43	15.83	15.18	15.59	192546
2015-12-11	15.25	15.62	15.15	15.31	213370
2015-12-14	15.36	15.76	15.13	15.19	150924
2015-12-15	15.35	16.22	15.24	15.98	334504
2015-12-16	16.18	17.04	15.82	16.91	275586
2015-12-17	17.00	17.93	17.00	17.32	393638
2015-12-18	17.35	17.68	16.20	16.27	753339
2015-12-21	16.29	17.77	15.42	15.67	335122
2015-12-22	15.76	15.89	15.29	15.83	343583
2015-12-23	15.94	15.98	15.34	15.49	277207
2015-12-24	15.39	15.90	15.00	15.44	85978
2015-12-28	15.46	15.67	15.05	15.39	130924
2015-12-29	15.52	15.75	14.75	14.99	202630
2015-12-30	14.90	15.30	14.89	14.97	116718
2015-12-31	14.88	15.33	14.85	15.13	164003
2016-01-04	15.00	15.00	14.35	14.53	401928
2016-01-05	14.55	14.78	14.40	14.46	310606
2016-01-06	14.49	15.79	14.13	15.15	298976
2016-01-07	15.24	15.97	14.57	14.88	297762
2016-01-08	14.86	14.97	14.00	14.24	228326
2016-01-11	14.19	14.26	13.24	14.04	284357
2016-01-12	14.03	14.85	14.00	14.64	327393
2016-01-13	14.25	15.27	14.25	14.87	429626
2016-01-14	14.75	16.75	14.58	15.92	546843
2016-01-15	15.14	15.86	14.94	15.79	379417
2016-01-19	15.85	15.98	14.22	14.26	325682
2016-01-20	14.00	14.04	12.50	12.92	480599
2016-01-21	13.06	13.25	12.42	12.68	218016
2016-01-22	12.87	14.70	12.71	13.83	398728
2016-01-25	13.82	13.82	12.50	12.59	219671
2016-01-26	12.68	12.83	12.09	12.23	310158
2016-01-27	12.05	12.69	11.98	12.16	277317
2016-01-28	12.16	12.61	12.08	12.57	269232
2016-01-29	12.69	13.18	12.59	13.10	212495
2016-02-01	12.97	13.31	12.81	13.31	134587
2016-02-02	13.28	13.49	12.91	12.98	119661
2016-02-03	13.00	13.22	12.62	12.68	177276
2016-02-04	12.58	12.87	12.37	12.79	111221
2016-02-05	12.84	12.84	10.45	10.99	266785
2016-02-08	10.82	10.99	9.91	10.15	196297
2016-02-09	10.05	10.32	9.34	9.46	326172
2016-02-10	9.62	10.17	9.35	9.98	468818
2016-02-11	10.19	10.93	9.05	10.76	816662
2016-02-12	11.01	11.70	10.69	11.34	435254
2016-02-16	11.17	11.83	10.77	11.17	327765
2016-02-17	11.17	11.97	11.17	11.80	237826
2016-02-18	11.92	12.43	11.78	12.20	274069
2016-02-19	12.09	13.16	11.64	12.70	265666
2016-02-22	12.86	13.06	12.30	12.36	82440
2016-02-23	12.20	12.39	12.00	12.18	61328
2016-02-24	12.05	13.35	11.76	13.22	241090
2016-02-25	13.47	13.52	12.52	13.38	233982
2016-02-26	13.44	14.00	13.37	13.73	268228
2016-02-29	13.76	13.76	13.21	13.29	183052
2016-03-01	13.46	13.67	13.03	13.37	132088
2016-03-02	13.25	14.01	13.25	13.37	278039
2016-03-03	14.01	14.27	13.91	14.21	199678
2016-03-04	14.25	14.98	13.86	14.78	274371
2016-03-07	14.78	15.68	14.66	15.54	357234
2016-03-08	15.49	15.49	14.84	15.54	114093
2016-03-09	15.26	15.54	14.24	14.37	148594
2016-03-10	14.36	14.75	13.58	14.37	99738
2016-03-11	13.97	14.50	13.85	14.44	189458
2016-03-14	14.45	14.78	14.20	14.46	62631
2016-03-15	14.00	14.33	12.73	12.80	316293
2016-03-16	12.80	13.65	12.25	12.47	311984
2016-03-17	12.51	12.98	12.11	12.82	161800
2016-03-18	12.93	13.13	12.64	12.67	486428
2016-03-21	12.68	13.72	12.44	13.26	131978
2016-03-22	13.12	13.39	12.88	13.13	101566
2016-03-23	13.02	13.06	12.54	12.65	132400
2016-03-24	12.60	12.77	12.54	12.59	124114
2016-03-28	12.58	13.10	12.34	12.67	27999
2016-03-29	12.85	13.15	12.40	12.97	211789
2016-03-30	12.91	13.46	12.91	13.36	130810
2016-03-31	13.41	13.44	12.86	13.36	170716
2016-04-01	12.98	14.04	12.98	13.95	166458
2016-04-04	14.01	14.06	13.41	13.46	113615
2016-04-05	13.31	13.72	12.55	12.76	241331
2016-04-06	12.68	13.08	12.68	12.98	120388
2016-04-07	12.60	13.01	12.50	12.67	136261
2016-04-08	12.87	12.91	12.50	12.71	105153
2016-04-11	12.79	13.01	12.56	12.90	169658
2016-04-12	12.82	13.06	12.65	12.82	277019
2016-04-13	12.82	13.36	12.65	13.35	155667
2016-04-14	13.36	13.36	12.78	13.06	147046
2016-04-15	12.99	13.18	12.71	12.94	201104
2016-04-18	12.93	13.35	12.80	13.21	178834
2016-04-19	13.30	13.36	12.39	12.55	157885
2016-04-20	12.50	12.55	11.68	11.73	134702
2016-04-21	11.78	12.06	11.63	11.71	85483
2016-04-22	11.69	12.41	11.69	12.32	86334
2016-04-25	12.30	12.49	12.25	12.44	65245
2016-04-26	12.54	12.67	12.33	12.53	89535
2016-04-27	12.33	12.64	12.33	12.51	135528
2016-04-28	12.48	12.79	12.35	12.47	152473
2016-04-29	12.46	12.54	12.33	12.52	136324
2016-05-02	12.51	12.63	12.39	12.58	154213
2016-05-03	12.48	12.54	12.27	12.37	95145
2016-05-04	12.35	12.42	11.61	11.80	130541
2016-05-05	11.84	11.96	11.62	11.67	66433
2016-05-06	11.60	11.72	11.30	11.40	95396
2016-05-09	11.37	11.94	11.37	11.90	86027
2016-05-10	11.99	11.99	11.46	11.84	98414
2016-05-11	11.77	11.80	11.36	11.42	177436
2016-05-12	12.00	12.28	10.82	11.31	199769
2016-05-13	11.29	11.67	10.93	11.30	157999
2016-05-16	11.30	11.69	11.10	11.53	143359
2016-05-17	11.56	11.84	11.00	11.14	190329
2016-05-18	11.14	11.81	11.13	11.49	202249
2016-05-19	11.35	11.74	10.95	11.38	149635
2016-05-20	11.44	11.63	11.20	11.58	123454
2016-05-23	11.46	11.94	11.46	11.88	146919
2016-05-24	11.80	12.49	11.80	12.22	121657
2016-05-25	12.33	12.33	11.99	12.11	75335
2016-05-26	12.21	12.55	12.07	12.52	85878
2016-05-27	12.39	12.60	12.31	12.55	124200
2016-05-31	12.55	12.89	12.44	12.85	196659
2016-06-01	13.10	13.65	12.73	13.59	227241
2016-06-02	13.62	13.86	13.50	13.76	228250
2016-06-03	13.74	13.74	12.97	13.14	301018
2016-06-06	13.19	14.02	13.05	13.91	187818
2016-06-07	13.84	14.35	13.71	14.09	311233
2016-06-08	14.10	14.54	14.05	14.39	120168
2016-06-09	14.24	14.75	14.24	14.63	202334
2016-06-10	14.38	14.67	14.31	14.49	161063
2016-06-13	14.21	14.54	13.88	14.51	238031
2016-06-14	14.55	14.82	14.02	14.03	305796
2016-06-15	14.08	14.48	12.64	12.73	444313
2016-06-16	12.82	13.54	12.40	13.48	444232
2016-06-17	13.52	13.58	12.52	12.97	999924
2016-06-20	13.32	13.88	13.19	13.43	242745
2016-06-21	13.42	13.88	13.11	13.47	163713
2016-06-22	13.49	13.73	13.20	13.27	176735
2016-06-23	13.42	13.90	13.41	13.65	182006
2016-06-24	13.04	13.50	12.89	13.01	1533046
2016-06-27	12.75	12.77	12.00	12.14	192404
2016-06-28	12.28	12.48	12.03	12.21	125252
2016-06-29	12.43	12.55	12.02	12.34	122711
2016-06-30	12.35	12.66	12.01	12.58	160828
2016-07-01	12.62	13.07	12.45	12.60	86474
2016-07-05	12.49	12.54	11.71	11.76	165226
2016-07-06	11.90	11.94	11.55	11.92	134523
2016-07-07	11.96	12.19	11.85	12.01	121044
2016-07-08	12.14	12.58	12.00	12.46	171207
2016-07-11	12.55	12.78	12.43	12.45	126357
2016-07-12	12.53	12.78	12.20	12.55	188599
2016-07-13	12.61	12.99	12.46	12.75	153902
2016-07-14	12.33	12.91	12.33	12.63	166809
2016-07-15	12.76	12.95	12.55	12.86	189103
2016-07-18	12.80	12.93	12.60	12.82	109881
2016-07-19	12.83	12.97	12.66	12.76	107946
2016-07-20	12.89	13.62	12.71	13.37	93752
2016-07-21	13.40	13.67	12.88	12.94	136247
2016-07-22	13.00	13.77	12.81	13.54	111755
2016-07-25	13.44	13.95	13.25	13.88	110569
2016-07-26	13.83	14.36	13.83	13.98	267168
2016-07-27	14.00	14.25	13.82	14.19	136931
2016-07-28	14.19	14.25	13.90	13.99	135482
2016-07-29	13.87	14.31	13.00	13.98	443548
2016-08-01	14.10	14.65	14.00	14.01	235074
2016-08-02	14.03	14.14	13.80	13.95	73545
2016-08-03	14.01	14.26	13.79	14.22	200045
2016-08-04	14.35	14.38	13.96	14.04	60139
2016-08-05	14.26	14.50	14.01	14.39	208045
2016-08-08	14.46	14.48	13.93	13.96	137813
2016-08-09	14.59	16.65	14.34	15.65	694899
2016-08-10	15.76	15.76	15.21	15.55	172925
2016-08-11	15.45	15.74	15.27	15.64	232965
2016-08-12	15.47	15.77	15.47	15.66	119597
2016-08-15	15.50	16.02	15.50	15.98	224765
2016-08-16	15.88	16.47	15.59	16.38	202969
2016-08-17	16.30	16.40	16.00	16.27	195202
2016-08-18	16.31	17.30	16.28	17.13	330970
2016-08-19	17.06	18.98	17.00	18.48	1178125
2016-08-22	18.68	18.68	17.79	18.06	646994
2016-08-23	18.35	19.05	18.14	18.61	401505
2016-08-24	18.68	19.04	17.97	18.05	371151
2016-08-25	18.01	18.62	17.95	18.62	308409
2016-08-26	18.96	18.96	18.57	18.75	249947
2016-08-29	18.86	19.14	18.50	19.02	235698
2016-08-30	19.10	19.29	19.01	19.22	165123
2016-08-31	18.98	18.98	17.93	17.97	1028444
2016-09-01	17.80	18.16	17.49	17.50	384337
2016-09-02	17.70	18.33	17.70	17.96	345395
2016-09-06	18.04	18.69	18.01	18.34	249677
2016-09-07	18.30	18.65	18.00	18.33	244695
2016-09-08	18.13	18.79	17.81	18.01	339974
2016-09-09	17.85	17.96	16.72	16.92	301887
2016-09-12	16.88	17.01	16.59	16.70	353483
2016-09-13	16.53	16.81	16.16	16.32	444288
2016-09-14	16.45	16.88	16.28	16.58	272655
2016-09-15	16.54	16.67	16.24	16.35	171876
2016-09-16	16.26	16.57	16.10	16.53	626127
2016-09-19	16.68	16.75	16.36	16.55	174436
2016-09-20	16.63	16.72	16.26	16.59	148640
2016-09-21	16.66	17.59	16.66	17.56	237678
2016-09-22	17.80	17.90	17.36	17.45	139236
2016-09-23	17.50	17.85	17.48	17.55	142782
2016-09-26	17.40	17.54	16.58	16.80	328981
2016-09-27	16.73	17.39	16.73	17.35	139166
2016-09-28	17.46	17.55	17.18	17.50	83966
2016-09-29	17.51	17.68	17.18	17.20	97702
2016-09-30	17.29	17.70	17.23	17.65	117607
2016-10-03	17.63	17.71	17.44	17.59	88323
2016-10-04	17.68	18.21	17.16	18.13	175042
2016-10-05	18.21	18.30	17.76	17.82	126155
2016-10-06	17.71	17.71	17.00	17.06	97773
2016-10-07	17.09	17.15	16.59	16.62	99909
2016-10-10	16.68	16.92	16.57	16.67	109994
2016-10-11	16.64	16.72	15.92	16.02	125333
2016-10-12	15.94	15.94	15.25	15.62	172081
2016-10-13	15.43	15.64	15.19	15.42	142359
2016-10-14	16.01	16.19	15.57	16.11	177216
2016-10-17	16.00	16.00	14.67	15.00	323725
2016-10-18	15.82	15.82	15.11	15.20	109102
2016-10-19	15.15	15.40	14.83	15.11	91850
2016-10-20	15.00	15.20	14.90	15.06	90840
2016-10-21	14.95	15.47	14.92	15.47	149390
2016-10-24	15.58	15.96	15.30	15.37	101322
2016-10-25	15.31	15.47	15.01	15.06	76322
2016-10-26	14.93	15.19	14.64	14.73	76818
2016-10-27	14.80	15.22	14.53	14.56	73154
2016-10-28	14.53	14.77	14.02	14.26	119119
2016-10-31	14.16	14.43	14.16	14.33	94756
2016-11-01	14.39	14.64	13.91	14.07	152273
2016-11-02	14.01	14.06	13.55	13.59	139239
2016-11-03	13.65	13.94	13.65	13.77	84969
2016-11-04	12.76	13.68	12.37	13.37	170296
2016-11-07	13.62	14.00	13.19	13.83	197777
2016-11-08	13.73	14.13	13.65	14.03	107067
2016-11-09	13.75	14.49	13.47	14.23	205010
2016-11-10	12.85	13.48	10.63	11.70	1438605
2016-11-11	11.80	12.16	11.33	11.51	397428
2016-11-14	11.74	12.24	11.67	11.86	358790
2016-11-15	11.80	11.97	11.77	11.87	283644
2016-11-16	11.75	11.97	11.68	11.75	172981
2016-11-17	11.88	12.10	11.54	11.55	440747
2016-11-18	11.63	11.75	11.30	11.56	222698
2016-11-21	11.60	11.92	11.60	11.85	165965
2016-11-22	11.83	11.85	11.36	11.60	241155
2016-11-23	11.59	12.03	11.52	11.92	199969
2016-11-25	11.92	12.38	11.76	12.02	214556
2016-11-28	11.91	12.09	11.82	11.98	234203
2016-11-29	11.77	12.15	11.36	11.76	362874
2016-11-30	11.90	12.00	11.26	11.60	258477
2016-12-01	11.71	12.01	11.30	11.50	420811
2016-12-02	11.32	11.91	11.31	11.77	298098
2016-12-05	11.88	12.39	11.80	12.29	457291
2016-12-06	12.35	12.56	12.06	12.56	263028
2016-12-07	12.51	13.26	12.41	13.23	318966
2016-12-08	13.28	13.81	13.02	13.47	400021
2016-12-09	13.40	13.77	12.77	12.99	199928
2016-12-12	13.01	13.01	12.41	12.47	116683
2016-12-13	12.52	12.84	12.45	12.50	255785
2016-12-14	12.49	12.74	12.19	12.47	219639
2016-12-15	12.43	12.72	12.29	12.44	204996
2016-12-16	12.49	12.59	12.28	12.49	255202
2016-12-19	12.54	12.88	12.40	12.52	132017
2016-12-20	12.51	12.78	12.25	12.51	180714
2016-12-21	12.46	12.53	12.12	12.26	129271
2016-12-22	12.21	12.21	11.95	12.01	112973
2016-12-23	11.98	12.21	11.72	12.14	54429
2016-12-27	12.11	12.49	12.11	12.32	54324
2016-12-28	12.35	12.36	11.96	12.10	143612
2016-12-29	12.10	12.31	12.10	12.29	79780
2016-12-30	12.41	12.41	12.10	12.17	96322
2017-01-03	12.38	12.65	12.27	12.35	129988
2017-01-04	12.39	12.59	12.36	12.51	165216
2017-01-05	12.49	12.64	12.35	12.59	70317
2017-01-06	12.65	12.74	12.49	12.54	92577
2017-01-09	12.50	12.73	12.22	12.56	101049
2017-01-10	12.71	12.77	12.41	12.76	86918
2017-01-11	12.71	12.95	12.48	12.74	114014
2017-01-12	12.76	12.85	12.22	12.75	161819
2017-01-13	12.87	13.19	12.85	13.11	97950
2017-01-17	13.03	13.03	12.65	12.74	131174
2017-01-18	12.76	12.83	12.46	12.66	161047
2017-01-19	12.81	12.86	12.55	12.66	107620
2017-01-20	12.75	12.96	12.66	12.79	167148
2017-01-23	12.77	13.05	12.64	12.85	110852
2017-01-24	12.86	13.02	12.74	12.79	164180
2017-01-25	12.89	13.00	12.66	12.74	121854
2017-01-26	12.76	12.88	12.64	12.69	62067
2017-01-27	12.65	12.90	12.65	12.69	63267
2017-01-30	12.65	12.65	12.25	12.37	186743
2017-01-31	12.32	12.49	12.20	12.47	128117
2017-02-01	12.50	12.68	12.47	12.61	121582
2017-02-02	12.59	12.93	12.55	12.74	164311
2017-02-03	12.90	12.95	12.76	12.84	173160
2017-02-06	12.80	12.87	12.69	12.80	201635
2017-02-07	12.87	13.15	12.73	12.80	148196
2017-02-08	12.76	12.87	12.63	12.77	127696
2017-02-09	12.80	12.85	12.49	12.56	348405
2017-02-10	13.30	14.40	13.30	14.15	1130069
2017-02-13	14.19	15.06	14.19	14.52	548435
2017-02-14	14.52	15.37	14.46	15.36	273130
2017-02-15	15.36	15.36	14.99	15.07	272335
2017-02-16	15.05	15.08	14.73	14.76	136970
2017-02-17	14.77	15.18	14.52	15.16	354700
2017-02-21	15.12	15.74	14.98	15.73	325284
2017-02-22	15.60	15.80	15.40	15.77	190845
2017-02-23	15.77	15.96	15.46	15.54	267197
2017-02-24	15.35	15.50	15.21	15.41	123861
2017-02-27	15.43	15.76	15.19	15.70	383788
2017-02-28	15.52	15.60	15.12	15.15	149239
2017-03-01	15.29	15.49	15.08	15.12	190651
2017-03-02	15.05	15.05	14.71	14.76	284107
2017-03-03	14.76	14.95	14.45	14.54	120326
2017-03-06	14.40	14.59	14.31	14.49	687910
2017-03-07	14.49	14.99	14.49	14.97	251076
2017-03-08	15.00	15.29	14.94	15.18	219053
2017-03-09	15.10	15.12	14.59	14.64	204777
2017-03-10	14.78	14.99	14.70	14.95	131418
2017-03-13	14.95	15.36	14.94	15.20	171771
2017-03-14	15.10	15.45	14.81	14.94	111057
2017-03-15	15.00	15.09	14.82	15.05	204303
2017-03-16	15.00	15.26	15.00	15.25	132691
2017-03-17	15.18	15.25	14.88	14.96	440705
2017-03-20	15.00	15.21	14.65	14.98	117397
2017-03-21	15.04	15.05	14.23	14.24	150987
2017-03-22	14.22	14.57	13.78	14.11	165004
2017-03-23	14.00	14.45	13.89	14.42	82752
2017-03-24	14.48	14.64	14.33	14.45	59747
2017-03-27	14.30	14.49	13.99	14.38	54779
2017-03-28	14.34	14.50	13.42	14.50	149055
2017-03-29	14.50	14.93	14.29	14.85	154116
2017-03-30	14.80	15.17	14.72	15.01	296749
2017-03-31	14.89	15.10	14.75	14.98	74772
2017-04-03	14.98	14.98	14.57	14.63	70246
2017-04-04	14.59	14.93	14.51	14.84	208432
2017-04-05	14.99	15.06	14.45	14.54	93702
2017-04-06	14.54	14.88	14.36	14.84	115626
2017-04-07	14.77	15.00	14.74	15.00	106185
2017-04-10	15.08	15.43	14.87	14.98	118308
2017-04-11	15.84	16.72	15.40	16.43	631103
2017-04-12	16.45	16.72	16.12	16.20	224744
2017-04-13	16.22	16.37	15.95	16.30	159911
2017-04-17	16.67	16.80	16.24	16.78	175259
2017-04-18	16.68	16.90	16.07	16.69	179808
2017-04-19	16.86	17.25	16.69	17.14	194830
2017-04-20	17.19	17.34	16.85	17.26	127670
2017-04-21	17.25	17.43	16.98	16.98	104203
2017-04-24	17.28	17.31	17.03	17.19	124374
2017-04-25	17.25	17.34	16.93	16.96	162967
2017-04-26	16.93	17.40	16.55	17.00	163042
2017-04-27	17.07	17.17	16.94	17.02	96899
2017-04-28	17.08	17.08	16.54	16.95	68135
2017-05-01	17.04	17.04	16.80	16.99	55523
2017-05-02	16.90	17.27	16.87	16.93	94756
2017-05-03	16.95	17.01	16.72	16.85	81668
2017-05-04	16.86	16.91	16.58	16.67	84080
2017-05-05	16.71	17.31	16.66	17.24	296361
2017-05-08	17.27	17.90	17.13	17.89	267937
2017-05-09	17.96	18.04	17.80	17.99	207202
2017-05-10	18.54	19.09	17.35	18.74	495722
2017-05-11	18.66	18.76	18.20	18.34	191037
2017-05-12	18.28	18.49	18.01	18.19	211834
2017-05-15	18.35	19.00	18.31	18.59	703046
2017-05-16	18.50	18.88	17.95	18.59	471740
2017-05-17	18.35	18.59	18.03	18.06	212095
2017-05-18	17.94	18.24	17.80	18.15	197297
2017-05-19	18.18	18.46	17.82	17.84	151463
2017-05-22	17.89	18.11	17.56	18.04	157094
2017-05-23	18.08	18.45	17.87	18.18	160685
2017-05-24	17.75	18.33	17.66	17.84	283407
2017-05-25	17.94	18.38	17.73	17.88	253983
2017-05-26	17.92	18.00	17.59	17.82	92185
2017-05-30	17.99	18.46	17.91	18.01	679062
2017-05-31	18.10	18.39	17.75	18.36	197400
2017-06-01	18.36	19.10	18.17	19.03	447346
2017-06-02	19.10	19.23	18.82	19.05	179760
2017-06-05	19.10	19.29	18.45	19.00	372789
2017-06-06	18.90	19.22	18.70	19.02	3086179
2017-06-07	18.86	18.86	17.65	18.00	753532
2017-06-08	17.94	18.14	17.42	17.86	379470
2017-06-09	17.85	17.89	16.85	17.08	379750
2017-06-12	17.01	17.39	16.65	17.05	326088
2017-06-13	17.08	17.29	16.90	17.05	114490
2017-06-14	17.07	17.47	16.78	16.93	114720
2017-06-15	16.82	16.99	16.66	16.92	151657
2017-06-16	16.70	17.19	16.69	17.03	408101
2017-06-19	17.13	17.48	16.99	17.41	184920
2017-06-20	17.44	17.47	17.09	17.13	100171
2017-06-21	17.15	17.37	17.04	17.07	147636
2017-06-22	17.04	17.40	16.97	17.32	138612
2017-06-23	17.31	17.69	16.99	17.57	335032
2017-06-26	17.65	17.75	17.23	17.28	102762
2017-06-27	17.19	17.55	16.92	16.97	114661
2017-06-28	17.04	17.44	16.87	17.38	174598
2017-06-29	17.37	17.37	16.63	16.71	135121
2017-06-30	16.86	17.34	16.50	16.83	183768
2017-07-03	16.91	16.99	16.50	16.73	64199
2017-07-05	16.72	16.94	16.52	16.89	166551
2017-07-06	16.83	16.93	16.56	16.60	158575
2017-07-07	16.68	17.22	16.51	17.18	95099
2017-07-10	17.16	17.34	16.80	17.13	147818
2017-07-11	17.12	17.43	17.10	17.24	85918
2017-07-12	17.40	17.54	17.22	17.33	152689
2017-07-13	17.36	17.49	17.18	17.28	131553
2017-07-14	17.24	17.30	16.98	17.10	87774
2017-07-17	17.05	17.24	16.90	17.10	123126
2017-07-18	17.00	17.20	16.93	17.04	302015
2017-07-19	17.13	17.65	17.13	17.30	247713
2017-07-20	17.21	17.40	17.13	17.17	102091
2017-07-21	17.25	17.25	16.57	16.74	259436
2017-07-24	16.77	16.77	16.32	16.33	188167
2017-07-25	16.39	16.83	16.25	16.57	135256
2017-07-26	16.66	16.77	16.44	16.65	136171
2017-07-27	16.72	16.80	16.04	16.18	163503
2017-07-28	16.08	16.25	15.79	15.85	140627
2017-07-31	15.94	15.94	15.13	15.19	223749
2017-08-01	15.20	15.98	14.97	15.29	188095
2017-08-02	15.30	15.99	14.91	15.06	175584
2017-08-03	15.09	15.48	14.97	15.23	131858
2017-08-04	15.23	15.39	15.00	15.06	324802
2017-08-07	15.05	15.25	14.90	15.06	180544
2017-08-08	17.34	17.43	14.75	15.07	880324
2017-08-09	15.02	15.31	14.79	15.29	273634
2017-08-10	15.15	15.30	14.98	15.07	227352
2017-08-11	15.07	15.57	14.91	15.55	237388
2017-08-14	15.66	15.83	15.36	15.81	263521
2017-08-15	15.86	16.25	15.59	16.21	321322
2017-08-16	16.26	16.60	15.99	16.56	300754
2017-08-17	16.43	16.98	16.23	16.84	437939
2017-08-18	16.63	16.84	16.15	16.51	246220
2017-08-21	16.45	16.54	16.14	16.20	184598
2017-08-22	16.34	16.57	16.21	16.26	176006
2017-08-23	16.15	16.30	16.01	16.02	99684
2017-08-24	16.13	16.39	16.08	16.19	111122
2017-08-25	16.21	16.30	16.06	16.08	89687
2017-08-28	16.08	16.21	15.94	16.15	85698
2017-08-29	16.01	16.28	15.93	16.18	133378
2017-08-30	16.16	16.93	16.16	16.90	234783
2017-08-31	16.90	17.08	16.51	16.86	217185
2017-09-01	16.88	17.29	16.80	17.24	225487
2017-09-05	17.24	17.24	16.88	17.03	118824
2017-09-06	17.05	17.24	16.93	17.00	109580
2017-09-07	16.99	17.45	16.99	17.36	99580
2017-09-08	17.27	17.71	16.94	17.42	122059
2017-09-11	17.49	17.90	17.16	17.49	146597
2017-09-12	17.52	17.55	17.29	17.48	76463
2017-09-13	17.41	17.51	17.08	17.10	134453
2017-09-14	16.94	17.81	16.81	17.78	242689
2017-09-15	17.71	17.79	16.69	16.69	1020670
2017-09-18	16.78	17.50	16.78	17.39	321365
2017-09-19	17.48	17.58	16.95	17.00	249097
2017-09-20	17.06	17.51	16.98	17.46	482130
2017-09-21	17.39	17.62	17.20	17.24	122948
2017-09-22	17.19	17.37	17.04	17.12	106599
2017-09-25	17.18	17.18	16.90	17.03	129124
2017-09-26	17.03	17.24	16.59	16.77	147599
2017-09-27	16.82	17.53	16.82	17.37	157797
2017-09-28	17.39	17.65	17.34	17.48	83730
2017-09-29	17.43	17.67	17.35	17.60	101007
2017-10-02	17.50	17.84	17.47	17.79	102305
2017-10-03	17.78	17.95	17.08	17.76	102840
2017-10-04	17.83	18.20	17.71	18.15	151617
2017-10-05	18.30	18.65	18.20	18.55	145109
2017-10-06	18.50	18.57	18.18	18.47	176902
2017-10-09	18.65	18.67	18.24	18.40	106315
2017-10-10	18.50	18.52	17.92	18.09	87580
2017-10-11	18.06	18.14	17.99	18.06	56213
2017-10-12	18.05	18.18	17.97	18.06	70771
2017-10-13	18.16	18.18	17.99	18.02	49556
2017-10-16	18.01	18.10	17.62	17.95	105104
2017-10-17	17.96	18.00	17.60	17.63	103822
2017-10-18	17.69	17.74	17.30	17.65	74106
2017-10-19	17.50	17.66	17.26	17.45	112982
2017-10-20	17.61	18.00	17.51	17.82	139494
2017-10-23	17.94	17.94	17.60	17.64	42758
2017-10-24	17.79	18.51	17.63	18.50	228841
2017-10-25	18.49	18.49	18.18	18.28	124088
2017-10-26	18.33	18.42	17.88	18.08	52363
2017-10-27	18.21	18.33	17.78	17.94	69607
2017-10-30	17.96	17.96	17.51	17.76	77659
2017-10-31	17.84	18.20	17.84	18.08	76386
2017-11-01	18.09	18.32	17.91	18.24	106402
2017-11-02	18.20	18.30	17.92	17.98	195079
2017-11-03	17.99	18.23	17.72	18.18	95377
2017-11-06	18.18	18.40	18.01	18.05	88360
2017-11-07	18.10	18.22	17.43	17.72	339642
2017-11-08	18.19	19.71	17.85	19.38	671617
2017-11-09	19.32	20.25	18.76	19.33	484106
2017-11-10	19.15	19.60	18.73	19.01	448669
2017-11-13	18.96	19.45	18.88	19.36	137464
2017-11-14	18.85	18.88	17.64	18.37	1028765
2017-11-15	18.17	18.49	18.09	18.25	136523
2017-11-16	18.32	18.50	18.19	18.28	164233
2017-11-17	18.25	18.50	18.25	18.45	160268
2017-11-20	18.46	19.03	18.46	19.00	295276
2017-11-21	19.05	19.30	19.00	19.24	250990
2017-11-22	19.19	19.65	19.13	19.23	158219
2017-11-24	19.15	19.15	18.68	19.04	123496
2017-11-27	19.06	19.17	18.79	19.01	307627
2017-11-28	19.03	19.29	18.96	19.21	193374
2017-11-29	19.21	19.30	18.39	18.46	258586
2017-11-30	18.68	18.96	18.44	18.91	139836
2017-12-01	18.83	19.09	18.48	18.97	165958
2017-12-04	19.10	19.19	18.27	18.29	229367
2017-12-05	18.27	18.72	18.27	18.37	158043
2017-12-06	18.33	18.64	18.33	18.50	80075
2017-12-07	18.54	18.98	18.45	18.90	166748
2017-12-08	19.12	19.30	18.69	18.74	153858
2017-12-11	18.83	18.99	18.68	18.77	159845
2017-12-12	18.78	19.18	18.49	18.54	191919
2017-12-13	18.65	19.66	18.61	19.64	519893
2017-12-14	19.68	19.68	18.90	19.03	291376
2017-12-15	18.96	19.31	18.64	18.88	757899
2017-12-18	19.00	19.58	18.90	19.40	329817
2017-12-19	19.36	19.96	19.06	19.19	343017
2017-12-20	19.02	19.17	18.65	19.13	222754
2017-12-21	19.23	19.38	19.05	19.31	121650
2017-12-22	19.27	19.35	19.00	19.09	107659
2017-12-26	19.01	19.12	18.79	18.97	51128
2017-12-27	18.96	19.15	18.88	19.12	77636
2017-12-28	19.18	19.25	18.86	18.95	58264
2017-12-29	18.95	18.97	18.58	18.66	108093
2018-01-02	18.66	19.09	18.50	19.01	124176
2018-01-03	19.04	19.65	19.04	19.35	204211
2018-01-04	19.39	20.00	19.39	19.98	177858
2018-01-05	20.00	20.10	19.72	20.01	204429
2018-01-08	20.02	20.50	19.95	20.35	237212
2018-01-09	20.36	20.41	20.04	20.21	140250
2018-01-10	20.13	20.31	19.66	20.19	213496
2018-01-11	20.26	21.34	20.14	21.32	363461
2018-01-12	21.50	22.58	21.47	22.30	510465
2018-01-16	22.49	22.49	21.50	21.67	334157
2018-01-17	22.00	22.35	21.75	21.96	582261
2018-01-18	21.86	22.12	21.49	21.72	232477
2018-01-19	21.74	22.05	21.63	21.93	116816
2018-01-22	21.90	22.03	21.66	21.98	216072
2018-01-23	22.12	22.48	21.90	22.03	187834
2018-01-24	21.18	23.02	21.18	22.77	509171
2018-01-25	23.00	23.32	22.59	22.87	344217
2018-01-26	23.76	25.95	23.29	25.01	4036517
2018-01-29	25.02	25.26	24.13	24.47	597789
2018-01-30	24.49	24.69	24.09	24.34	580093
2018-01-31	24.56	24.73	23.71	23.98	388100
2018-02-01	23.88	24.35	23.63	23.67	367142
2018-02-02	23.37	23.81	23.10	23.45	258337
2018-02-05	23.13	23.60	22.55	22.68	534148
2018-02-06	22.24	23.23	22.07	22.89	682951
2018-02-07	22.90	23.60	22.73	23.37	400413
2018-02-08	23.36	23.77	23.12	23.16	481363
2018-02-09	23.48	24.00	22.68	23.73	617602
2018-02-12	24.08	24.10	21.33	23.15	1351721
2018-02-13	23.26	23.93	22.58	23.36	485401
2018-02-14	23.08	24.33	23.00	24.31	538547
2018-02-15	24.54	24.55	23.75	24.12	226086
2018-02-16	24.09	24.23	23.66	24.19	263470
2018-02-20	23.98	24.87	23.91	24.46	351223
2018-02-21	24.46	24.76	24.08	24.09	252439
2018-02-22	24.20	24.73	23.83	24.17	368626
2018-02-23	24.11	24.40	23.78	24.40	476398
2018-02-26	24.45	25.00	24.21	24.95	415221
2018-02-27	25.00	25.89	24.90	25.54	492277
2018-02-28	26.20	27.23	26.00	26.41	759925
2018-03-01	26.50	26.55	25.61	25.81	309382
2018-03-02	25.71	27.01	25.65	26.95	278783
2018-03-05	26.95	27.00	26.02	26.62	309965
2018-03-06	26.80	27.43	26.71	27.30	228034
2018-03-07	27.00	27.99	27.00	27.82	239817
2018-03-08	27.82	28.19	27.04	27.47	252410
2018-03-09	27.74	27.80	27.28	27.29	226920
2018-03-12	27.20	27.67	27.00	27.21	661446
2018-03-13	27.27	27.54	27.01	27.52	251012
2018-03-14	26.70	27.25	26.21	26.82	1618209
2018-03-15	26.90	27.18	26.12	26.42	554042
2018-03-16	26.43	26.62	25.79	25.84	1217216
2018-03-19	25.61	26.42	25.51	26.37	545079
2018-03-20	26.49	27.40	26.42	27.10	465323
2018-03-21	27.05	27.59	26.67	27.23	405841
2018-03-22	26.95	27.44	26.57	26.82	327991
2018-03-23	26.79	27.09	26.07	26.08	878836
2018-03-26	26.42	26.85	26.18	26.83	290554
2018-03-27	27.00	27.13	25.37	25.58	437461
2018-03-28	25.50	25.67	25.01	25.40	324501
2018-03-29	25.60	25.98	25.18	25.57	413737
2018-04-02	25.34	25.80	24.72	24.92	268809
2018-04-03	25.13	25.31	24.84	25.20	301019
2018-04-04	24.50	25.95	23.14	25.86	283207
2018-04-05	26.01	26.61	25.41	26.23	189073
2018-04-06	26.05	26.54	25.68	25.92	309047
2018-04-09	26.00	26.63	25.87	25.99	207298
2018-04-10	26.35	26.42	25.74	26.13	215740
2018-04-11	25.67	26.66	25.61	26.25	212326
2018-04-12	26.57	27.39	26.30	27.26	326186
2018-04-13	28.01	28.17	27.35	27.79	448129
2018-04-16	27.51	28.05	27.02	27.40	315619
2018-04-17	27.67	28.36	27.54	28.19	303028
2018-04-18	28.41	28.73	27.84	27.86	210370
2018-04-19	27.85	28.18	27.64	27.91	193932
2018-04-20	27.76	28.09	27.15	27.44	456101
2018-04-23	27.47	27.96	27.22	27.66	151849
2018-04-24	27.73	28.32	27.10	27.33	244786
2018-04-25	27.25	27.57	26.71	27.46	276622
2018-04-26	27.53	28.51	27.53	28.44	307493
2018-04-27	28.66	28.94	27.89	28.07	282776
2018-04-30	28.08	28.65	28.08	28.24	130898
2018-05-01	28.14	28.55	27.79	28.54	143351
2018-05-02	28.50	29.50	28.03	29.40	361766
2018-05-03	29.00	29.75	29.00	29.61	437239
2018-05-04	29.52	30.60	29.27	30.28	484758
2018-05-07	30.55	31.43	30.32	31.16	617733
2018-05-08	31.17	31.69	30.86	31.07	554800
2018-05-09	32.96	33.70	31.11	31.77	372648
2018-05-10	32.04	32.46	31.40	32.13	396662
2018-05-11	31.98	32.43	30.90	31.08	352299
2018-05-14	30.25	30.80	29.64	30.02	892763
2018-05-15	29.82	30.88	29.82	30.76	604872
2018-05-16	30.75	30.75	29.94	30.38	536501
2018-05-17	30.19	30.54	29.80	30.10	404792
2018-05-18	30.16	30.84	29.92	30.79	501008
2018-05-21	31.00	31.44	30.44	30.58	385309
2018-05-22	30.70	30.70	29.90	30.03	298298
2018-05-23	29.90	30.42	29.18	30.32	436597
2018-05-24	30.41	30.76	30.30	30.58	217960
2018-05-25	30.63	30.78	29.96	30.16	309710
2018-05-29	29.91	30.48	29.80	30.44	350956
2018-05-30	30.50	31.71	30.50	31.55	562901
2018-05-31	31.51	32.37	31.48	31.67	439657
2018-06-01	31.75	32.31	31.75	32.03	613932
2018-06-04	32.23	32.91	31.91	32.88	563138
2018-06-05	33.00	33.00	32.43	32.69	309488
2018-06-06	32.86	33.32	32.57	33.31	396715
2018-06-07	33.32	33.32	31.64	32.05	326262
2018-06-08	32.00	32.28	31.76	31.99	315938
2018-06-11	32.20	32.42	31.74	31.98	220613
2018-06-12	32.16	33.09	32.13	33.02	512026
2018-06-13	33.00	33.52	32.88	33.37	298180
2018-06-14	33.40	33.92	32.97	33.91	459183
2018-06-15	33.75	33.88	33.06	33.46	764010
2018-06-18	30.43	33.26	28.00	33.25	802473
2018-06-19	32.78	33.37	32.56	32.87	308391
2018-06-20	33.07	33.46	32.78	32.80	327818
2018-06-21	32.82	33.18	32.14	32.23	543794
2018-06-22	32.32	32.80	29.91	30.40	2076206
2018-06-25	30.09	30.09	28.22	28.40	1057175
2018-06-26	28.55	29.45	28.15	29.09	399832
2018-06-27	29.00	29.38	27.68	27.72	353477
2018-06-28	27.76	28.60	27.37	28.60	382873
2018-06-29	28.73	28.77	28.06	28.22	272884
2018-07-02	27.93	28.86	27.70	28.55	311127
2018-07-03	28.42	29.24	28.42	28.83	162399
2018-07-05	29.01	29.45	28.60	29.13	315830
2018-07-06	29.20	29.90	29.19	29.88	219756
2018-07-09	30.00	30.60	29.18	29.33	239405
2018-07-10	29.34	29.74	29.16	29.37	228778
2018-07-11	29.11	30.09	28.88	29.92	179345
2018-07-12	30.04	31.45	29.79	31.37	246476
2018-07-13	31.44	31.99	31.13	31.65	564013
2018-07-16	31.78	31.78	31.01	31.22	237114
2018-07-17	31.05	32.02	31.05	32.01	163350
2018-07-18	32.00	32.95	31.65	32.93	423959
2018-07-19	32.71	33.04	32.46	32.88	210396
2018-07-20	32.88	33.04	32.34	32.41	276632
2018-07-23	32.54	32.61	32.06	32.43	231475
2018-07-24	32.62	32.64	31.09	31.30	502414
2018-07-25	31.40	31.97	31.16	31.75	348529
2018-07-26	31.56	31.84	31.00	31.56	186182
2018-07-27	31.52	31.55	29.01	29.15	414791
2018-07-30	29.20	29.30	27.38	27.55	485511
2018-07-31	27.73	28.00	26.67	27.81	491784
2018-08-01	27.77	28.49	27.53	28.43	223346
2018-08-02	28.19	29.42	28.03	29.38	219268
2018-08-03	29.21	29.34	28.24	28.80	334406
2018-08-06	28.71	30.16	28.71	29.91	532313
2018-08-07	33.34	36.23	32.06	32.53	1304145
2018-08-08	31.23	33.30	31.05	31.99	790797
2018-08-09	31.97	33.54	31.52	32.89	2662158
2018-08-10	32.60	33.27	30.51	31.80	323153
2018-08-13	31.81	32.40	31.37	31.46	208856
2018-08-14	31.55	32.40	30.89	32.19	506462
2018-08-15	31.80	32.40	31.80	32.18	402765
2018-08-16	32.31	32.71	31.75	32.70	412218
2018-08-17	32.52	33.51	32.10	33.42	487392
2018-08-20	33.42	33.71	32.83	33.26	273403
2018-08-21	33.48	33.64	32.64	32.74	591373
2018-08-22	32.71	34.30	32.71	34.30	444138
2018-08-23	34.13	36.07	34.13	35.71	847439
2018-08-24	35.83	36.66	35.71	36.43	404872
2018-08-27	36.77	36.77	35.83	36.25	511092
2018-08-28	36.56	37.70	36.08	37.66	1373283
2018-08-29	37.60	38.21	37.00	37.77	580641
2018-08-30	37.77	38.18	37.51	37.79	366487
2018-08-31	37.60	38.35	37.32	38.15	240559
2018-09-04	38.04	38.96	37.50	38.85	360808
2018-09-05	38.66	38.66	36.48	37.11	374405
2018-09-06	37.30	37.87	36.16	37.32	371583
2018-09-07	37.28	39.10	36.42	38.65	597014
2018-09-10	38.77	39.40	37.93	39.10	481756
2018-09-11	38.50	39.00	36.33	37.85	1068235
2018-09-12	37.73	37.74	36.11	37.49	574007
2018-09-13	37.66	38.13	37.35	37.66	290617
2018-09-14	37.44	38.11	37.27	37.80	452040
2018-09-17	37.79	37.82	35.41	35.84	885715
2018-09-18	35.34	37.17	35.04	36.40	554375
2018-09-19	36.43	36.48	34.50	35.32	575793
2018-09-20	35.45	36.27	34.95	36.27	645903
2018-09-21	36.52	37.00	36.00	36.22	962763
2018-09-24	36.00	37.07	35.87	36.87	775587
2018-09-25	36.92	37.53	36.49	37.50	503771
2018-09-26	37.69	37.74	36.10	36.17	419651
2018-09-27	36.35	37.33	36.00	37.11	517987
2018-09-28	37.00	37.53	36.76	36.92	313572
2018-10-01	37.48	37.67	36.16	36.35	461160
2018-10-02	37.17	38.80	36.02	36.43	806330
2018-10-03	36.49	37.31	35.70	37.25	704257
2018-10-04	37.16	37.16	36.16	36.48	291528
2018-10-05	36.52	36.96	35.60	36.56	440003
2018-10-08	36.31	36.50	34.44	35.50	551749
2018-10-09	35.30	36.20	34.76	35.20	434047
2018-10-10	35.02	35.02	33.48	34.04	656731
2018-10-11	33.54	34.77	32.74	32.85	706705
2018-10-12	33.91	34.71	33.30	33.91	478198
2018-10-15	33.80	33.91	32.81	33.33	343779
2018-10-16	33.61	35.19	33.24	35.00	491398
2018-10-17	34.94	35.11	34.25	35.05	407810
2018-10-18	34.83	35.10	33.53	33.90	396578
2018-10-19	34.16	34.55	32.16	32.53	843422
2018-10-22	32.68	33.71	32.61	33.42	229944
2018-10-23	32.68	33.97	32.13	33.53	281675
2018-10-24	33.56	34.18	32.41	32.41	513847
2018-10-25	32.84	34.20	32.29	34.00	355642
2018-10-26	33.07	34.09	32.40	33.81	522988
2018-10-29	34.53	34.97	32.55	33.25	364135
2018-10-30	33.10	34.14	32.78	34.09	301516
2018-10-31	34.63	36.60	34.49	36.24	612645
2018-11-01	36.33	37.04	35.44	36.82	406958
2018-11-02	36.94	37.08	35.05	35.27	354080
2018-11-05	35.27	35.27	33.60	34.19	544014
2018-11-06	33.95	34.86	33.34	33.52	531242
2018-11-07	36.12	38.00	35.02	37.14	1925435
2018-11-08	37.05	37.73	35.14	35.53	610440
2018-11-09	35.00	35.07	33.72	34.72	543214
2018-11-12	33.54	33.87	32.04	32.34	1774302
2018-11-13	32.34	32.96	31.36	31.88	459972
2018-11-14	31.92	32.74	31.14	31.87	614719
2018-11-15	31.79	32.93	31.33	32.84	730615
2018-11-16	32.66	33.22	31.80	32.78	601774
2018-11-19	32.42	32.78	27.90	28.00	900205
2018-11-20	27.00	28.57	26.27	26.92	1206547
2018-11-21	27.76	28.19	27.06	27.46	671797
2018-11-23	27.00	28.66	27.00	28.20	221669
2018-11-26	28.26	29.76	28.00	29.56	476296
2018-11-27	29.25	29.64	28.10	28.21	516262
2018-11-28	28.65	30.49	28.50	30.45	572354
2018-11-29	30.91	31.52	30.40	31.10	518728
2018-11-30	31.22	31.96	30.76	31.80	491758
2018-12-03	32.67	33.99	32.25	32.93	570035
2018-12-04	32.51	32.95	30.56	30.68	446836
2018-12-06	29.73	32.74	29.42	32.61	636623
2018-12-07	32.49	33.23	30.86	31.38	451934
2018-12-10	31.35	33.09	31.20	32.80	648978
2018-12-11	33.39	33.68	31.64	32.25	454804
2018-12-12	32.91	34.25	32.56	33.60	625875
2018-12-13	34.06	34.33	32.94	33.82	466681
2018-12-14	33.33	33.85	32.52	32.71	346223
2018-12-17	32.38	32.57	30.04	30.32	793950
2018-12-18	30.77	31.30	30.36	30.68	342841
2018-12-19	30.68	32.56	30.65	31.36	460074
2018-12-20	31.25	31.98	29.79	30.88	573813
2018-12-21	31.02	31.02	28.62	28.93	828177
2018-12-24	28.45	29.13	27.79	28.46	282511
2018-12-26	28.75	30.24	28.64	30.21	486606
2018-12-27	29.69	30.82	28.99	30.81	375412
2018-12-28	31.03	31.71	30.05	30.83	274703
2018-12-31	31.20	32.05	30.34	31.16	477215
2019-01-02	30.45	31.43	30.01	31.07	285730
2019-01-03	30.63	30.90	29.48	29.51	243478
2019-01-04	30.01	31.73	29.71	31.45	347566
2019-01-07	31.52	34.21	31.20	34.00	616408
2019-01-08	34.53	35.12	34.25	35.09	440737
2019-01-09	35.32	35.66	34.96	35.35	383621
2019-01-10	34.92	35.74	34.84	35.59	430676
2019-01-11	35.35	35.90	34.45	35.49	475161
2019-01-14	35.03	35.45	34.50	35.00	271197
2019-01-15	36.40	36.90	35.32	36.28	481666
2019-01-16	36.29	36.52	35.14	35.59	445763
2019-01-17	35.34	36.80	35.05	36.38	366744
2019-01-18	36.56	37.40	36.20	36.46	598663
2019-01-22	36.00	36.41	35.64	36.33	417461
2019-01-23	36.50	36.92	35.10	35.25	456792
2019-01-24	35.26	36.14	34.94	35.83	397682
2019-01-25	36.32	36.62	35.88	36.48	290726
2019-01-28	35.92	36.52	35.31	36.38	295188
2019-01-29	37.80	38.46	37.12	37.42	698932
2019-01-30	37.98	38.65	36.73	38.61	495102
2019-01-31	38.62	40.52	38.39	40.18	1009367
2019-02-01	40.02	41.13	40.02	40.78	575317
2019-02-04	40.75	41.73	40.40	40.68	813517
2019-02-05	40.80	41.26	40.41	40.47	811962
2019-02-06	40.59	41.27	39.57	40.42	841971
2019-02-07	40.20	40.96	39.47	39.95	1135380
2019-02-08	42.80	45.17	42.04	44.49	2534432
2019-02-11	44.89	46.02	44.02	45.89	1097364
2019-02-12	45.30	46.56	45.23	46.06	857825
2019-02-13	46.38	46.56	44.97	46.04	819247
2019-02-14	45.55	47.62	45.55	47.06	557357
2019-02-15	46.49	46.72	45.03	45.94	1306760
2019-02-19	45.88	46.01	44.64	46.01	621250
2019-02-20	45.99	46.31	44.88	45.41	422240
2019-02-21	45.38	45.81	44.74	45.71	540675
2019-02-22	45.80	46.48	45.70	46.29	573001
2019-02-25	47.20	47.20	46.26	46.63	425948
2019-02-26	46.62	46.83	46.17	46.53	596551
2019-02-27	46.20	46.97	46.12	46.21	601562
2019-02-28	45.92	46.63	45.43	46.03	310089
2019-03-01	46.44	47.00	45.70	46.96	938964
2019-03-04	47.07	47.51	43.71	45.54	1076399
2019-03-05	45.49	45.94	44.38	44.79	743888
2019-03-06	44.67	45.13	43.77	44.21	572350
2019-03-07	44.32	45.64	43.97	45.17	886767
2019-03-08	44.26	45.46	44.02	45.05	374132
2019-03-11	46.37	49.14	46.07	48.89	1964584
2019-03-12	49.36	49.42	48.02	48.88	611683
2019-03-13	49.03	49.62	48.04	48.11	452824
2019-03-14	48.13	49.17	47.90	48.49	449241
2019-03-15	48.49	48.96	47.84	48.90	1212158
2019-03-18	49.00	50.32	48.49	49.85	749799
2019-03-19	50.26	51.16	49.44	50.85	637969
2019-03-20	51.00	51.68	49.55	50.76	673221
2019-03-21	50.70	52.63	50.57	52.38	411897
2019-03-22	51.70	52.16	49.31	49.74	715990
2019-03-25	49.58	50.56	48.59	50.37	698009
2019-03-26	50.75	52.50	50.33	51.60	508077
2019-03-27	51.88	52.00	48.05	49.56	1294202
2019-03-28	49.92	50.36	49.00	49.56	323544
2019-03-29	50.37	50.85	49.24	50.61	490852
2019-04-01	51.09	51.85	50.43	51.19	1000740
2019-04-02	51.40	52.27	50.52	52.25	386371
2019-04-03	52.90	53.87	52.59	53.33	1283362
2019-04-04	53.62	53.85	49.38	50.00	908749
2019-04-05	50.11	51.25	50.00	50.18	948329
2019-04-08	50.28	50.88	48.90	50.82	544004
2019-04-09	50.37	52.04	50.19	51.50	392098
2019-04-10	51.54	53.28	51.36	53.05	449054
2019-04-11	53.13	53.52	52.22	52.36	466350
2019-04-12	52.98	52.98	51.61	52.42	369662
2019-04-15	52.63	53.66	51.70	51.90	318603
2019-04-16	52.26	52.72	50.77	51.13	418148
2019-04-17	51.50	51.71	49.26	49.96	1033865
2019-04-18	49.73	50.07	48.37	49.62	713079
2019-04-22	49.45	51.13	49.34	50.93	267262
2019-04-23	50.89	53.22	50.89	52.95	495939
2019-04-24	53.19	53.84	52.15	52.17	460301
2019-04-25	52.54	53.89	52.21	53.72	421956
2019-04-26	53.65	54.30	52.91	53.83	362408
2019-04-29	53.80	54.69	53.80	53.93	437311
2019-04-30	53.93	54.85	53.08	54.34	578042
2019-05-01	54.82	54.82	52.28	52.46	632029
2019-05-02	52.46	53.46	51.43	52.88	1208646
2019-05-03	54.28	57.00	52.31	52.46	1718194
2019-05-06	50.36	53.05	49.56	52.90	687716
2019-05-07	51.54	52.88	51.10	52.81	758597
2019-05-08	52.63	53.44	52.03	52.36	375353
2019-05-09	51.29	53.08	50.00	52.90	443473
2019-05-10	52.54	53.32	51.05	52.94	372711
2019-05-13	51.17	51.76	49.46	50.06	624622
2019-05-14	50.62	52.06	50.14	51.56	540252
2019-05-15	50.95	52.46	50.58	52.02	765620
2019-05-16	51.98	54.65	51.64	54.52	734727
2019-05-17	53.84	54.90	53.00	53.11	507370
2019-05-20	52.36	52.50	50.66	51.54	566439
2019-05-21	52.21	53.13	51.60	52.47	532482
2019-05-22	52.31	53.77	52.14	52.51	410175
2019-05-23	52.82	52.82	50.71	51.35	321895
2019-05-24	51.93	52.70	51.20	52.12	341328
2019-05-28	52.54	53.88	52.02	53.19	670073
2019-05-29	52.11	53.08	51.57	52.46	559208
2019-05-30	52.80	52.96	51.90	52.39	343886
2019-05-31	51.42	52.95	51.10	52.25	376322
2019-06-03	51.93	52.37	46.84	48.01	1390839
2019-06-04	48.49	50.67	48.23	50.62	707246
2019-06-05	51.21	52.26	50.21	52.14	608412
2019-06-06	52.14	52.74	50.80	52.30	473327
2019-06-07	52.52	53.46	51.45	51.60	575133
2019-06-10	52.01	54.83	52.01	53.59	891799
2019-06-11	53.98	54.38	49.66	51.78	946833
2019-06-12	51.45	52.67	51.18	52.67	398555
2019-06-13	53.00	53.41	52.37	52.67	442935
2019-06-14	52.60	53.10	52.12	52.48	587698
2019-06-17	52.86	54.32	52.57	53.50	702715
2019-06-18	54.50	54.75	52.80	53.01	628538
2019-06-19	53.42	54.95	52.64	54.54	516754
2019-06-20	55.63	58.65	55.25	57.30	1027667
2019-06-21	57.83	58.74	56.82	57.38	1098361
2019-06-24	57.50	58.26	55.44	55.54	745877
2019-06-25	55.73	55.99	53.40	54.06	742732
2019-06-26	54.70	55.80	53.12	53.43	488058
2019-06-27	53.96	56.03	53.62	55.79	512907
2019-06-28	56.94	58.10	55.72	57.84	2386853
2019-07-01	59.25	59.70	56.15	57.81	883480
2019-07-02	57.54	58.36	57.31	57.99	717061
2019-07-03	58.25	59.79	57.88	59.26	502743
2019-07-05	58.67	59.53	57.39	59.53	276065
2019-07-08	59.19	59.71	58.51	59.35	409191
2019-07-09	59.08	60.51	59.08	60.44	511162
2019-07-10	60.70	62.17	60.67	62.07	606142
2019-07-11	62.47	63.02	61.61	62.71	699367
2019-07-12	62.73	63.03	61.47	62.83	350096
2019-07-15	63.29	63.75	62.50	63.05	541719
2019-07-16	63.28	63.70	61.74	62.00	577930
2019-07-17	62.17	63.85	62.17	63.13	372981
2019-07-18	63.40	63.76	62.47	63.20	410397
2019-07-19	63.63	63.98	62.56	62.77	806497
2019-07-22	63.08	64.17	62.99	63.15	257851
2019-07-23	63.70	63.70	62.25	63.59	350990
2019-07-24	63.21	64.78	63.21	64.56	372855
2019-07-25	64.72	64.75	63.54	64.08	386400
2019-07-26	64.55	66.01	64.30	65.19	486726
2019-07-29	65.50	65.69	61.50	63.49	861287
2019-07-30	62.86	64.30	62.85	63.59	499699
2019-07-31	64.01	64.04	59.54	60.65	1110677
2019-08-01	63.34	64.48	60.82	61.06	986057
2019-08-02	60.24	60.73	57.07	57.91	805555
2019-08-05	56.08	56.92	54.38	55.40	832834
2019-08-06	56.06	57.33	54.00	55.46	721790
2019-08-07	54.50	56.10	53.50	55.04	706792
2019-08-08	55.66	58.58	55.24	57.82	607977
2019-08-09	57.30	57.63	55.98	57.06	349787
2019-08-12	56.35	56.98	55.29	56.38	416678
2019-08-13	56.25	58.21	56.25	57.57	409955
2019-08-14	56.33	56.34	53.61	54.62	748687
2019-08-15	54.32	54.71	53.06	53.41	600131
2019-08-16	53.75	54.45	53.17	53.48	1061095
2019-08-19	54.46	55.38	53.86	53.90	602351
2019-08-20	53.50	53.97	52.18	53.71	503719
2019-08-21	54.71	55.79	54.11	54.43	539213
2019-08-22	54.49	55.12	53.54	55.05	338096
2019-08-23	54.56	55.95	53.28	53.55	564714
2019-08-26	54.56	54.71	53.07	54.34	356654
2019-08-27	54.99	55.26	53.11	54.09	338711
2019-08-28	53.57	53.88	52.62	53.41	269837
2019-08-29	54.12	55.20	53.48	54.15	610745
2019-08-30	54.75	54.75	52.52	53.69	289174
2019-09-03	53.09	54.16	52.58	53.02	395942
2019-09-04	53.84	54.27	53.06	53.52	490347
2019-09-05	54.38	56.80	53.36	56.64	593733
2019-09-06	56.48	56.95	55.68	55.73	418624
2019-09-09	56.02	56.25	50.71	52.33	1098658
2019-09-10	51.80	51.80	49.56	49.90	804490
2019-09-11	49.88	50.54	49.39	49.77	683684
2019-09-12	50.06	51.02	49.83	50.20	512519
2019-09-13	50.54	50.54	49.61	49.67	484407
2019-09-16	49.12	52.20	49.10	51.07	601043
2019-09-17	51.07	51.80	50.54	51.64	444190
2019-09-18	51.48	51.75	50.23	51.66	403935
2019-09-19	52.04	52.34	50.82	50.98	516749
2019-09-20	51.18	52.23	51.18	51.88	576237
2019-09-23	51.52	51.83	50.82	51.36	255469
2019-09-24	51.57	52.06	49.14	49.78	469448
2019-09-25	49.82	49.98	47.33	48.50	835083
2019-09-26	48.47	48.47	47.21	47.54	431195
2019-09-27	47.73	47.73	44.17	44.71	1004729
2019-09-30	44.82	45.89	43.66	45.39	699088
2019-10-01	45.29	46.14	44.04	44.42	696612
2019-10-02	43.94	44.33	42.83	44.12	674817
2019-10-03	44.48	46.90	43.62	46.85	768296
2019-10-04	46.87	48.30	46.87	47.96	631720
2019-10-07	47.81	48.97	47.30	48.54	567584
2019-10-08	47.97	48.51	47.01	47.71	517023
2019-10-09	48.18	48.84	47.88	48.50	218935
2019-10-10	48.46	48.46	46.88	48.01	425226
2019-10-11	48.78	50.78	48.48	50.00	650387
2019-10-14	50.00	51.10	49.72	50.00	242412
2019-10-15	50.10	51.03	49.94	50.46	273819
2019-10-16	49.92	50.03	48.17	48.69	549583
2019-10-17	48.97	49.34	48.42	48.84	259767
2019-10-18	48.40	48.49	45.14	45.95	740118
2019-10-21	46.42	46.70	45.09	46.05	571124
2019-10-22	46.65	47.64	46.16	46.74	523868
2019-10-23	46.49	48.48	46.22	46.68	336877
2019-10-24	47.34	48.80	47.17	48.42	503036
2019-10-25	48.56	49.66	47.97	49.39	395308
2019-10-28	49.58	50.10	49.17	49.95	395145
2019-10-29	49.93	50.31	48.56	48.62	318620
2019-10-30	48.84	50.71	48.31	50.59	517891
2019-10-31	50.65	50.85	49.37	50.09	338357
2019-11-01	50.53	52.18	49.79	52.03	561636
2019-11-04	52.51	52.77	50.47	50.80	784701
2019-11-05	52.24	52.50	47.86	48.94	1480631
2019-11-06	48.26	51.10	48.26	50.66	622197
2019-11-07	50.55	51.65	50.07	50.93	441576
2019-11-08	50.92	51.76	50.70	51.55	371394
2019-11-11	50.97	51.87	50.68	51.08	317852
2019-11-12	51.25	51.92	50.77	51.20	410982
2019-11-13	51.16	52.37	50.70	52.29	481622
2019-11-14	51.95	52.97	51.95	52.82	361321
2019-11-15	53.00	53.62	52.37	53.42	345440
2019-11-18	53.02	53.46	52.30	53.14	397432
2019-11-19	53.64	55.31	53.30	54.49	587478
2019-11-20	54.22	55.38	53.98	54.69	691978
2019-11-21	54.99	55.26	54.25	55.09	555168
2019-11-22	55.20	55.98	53.37	54.11	466241
2019-11-25	54.50	55.46	54.41	55.21	434902
2019-11-26	55.12	56.29	55.12	55.54	450878
2019-11-27	55.90	56.00	55.00	55.95	171419
2019-11-29	55.85	56.33	55.59	56.07	282390
2019-12-02	56.02	56.07	52.24	53.37	397121
2019-12-03	52.32	53.65	51.52	53.61	424734
2019-12-04	54.24	54.44	53.04	54.13	242415
2019-12-05	54.09	54.76	53.86	54.24	200845
2019-12-06	54.70	54.98	53.99	54.03	223359
2019-12-09	53.57	53.90	53.05	53.06	335628
2019-12-10	53.60	53.60	52.76	53.07	259804
2019-12-11	53.41	53.41	52.37	52.87	245143
2019-12-12	52.78	53.91	52.01	52.45	360286
2019-12-13	53.78	56.79	53.02	56.59	1468193
2019-12-16	57.00	57.75	55.46	56.17	605287
2019-12-17	56.18	57.10	55.57	56.00	584872
2019-12-18	56.55	57.20	55.01	56.65	521099
2019-12-19	56.77	58.29	56.34	58.26	562390
2019-12-20	58.61	58.95	57.40	57.66	923351
2019-12-23	57.72	57.84	56.64	57.40	442933
2019-12-24	57.39	57.39	56.81	57.10	111225
2019-12-26	57.41	57.62	56.96	57.28	287053
2019-12-27	57.86	57.86	56.31	57.28	288129
2019-12-30	57.12	57.50	55.06	56.37	250207
2019-12-31	56.01	56.54	55.93	56.02	301491
2020-01-02	56.94	57.86	56.23	57.70	303481
2020-01-03	56.64	59.07	56.26	58.70	384692
2020-01-06	58.30	60.74	58.06	60.58	683432
2020-01-07	61.00	61.66	59.70	60.80	493090
2020-01-08	60.87	61.38	59.84	60.32	584510
2020-01-09	61.37	61.98	60.48	61.46	326953
2020-01-10	61.87	62.54	61.41	62.09	476606
2020-01-13	62.48	63.28	62.37	63.04	273172
2020-01-14	63.11	63.50	61.50	63.17	441892
2020-01-15	63.45	64.16	61.92	62.29	364699
2020-01-16	62.55	63.00	62.08	62.70	430452
2020-01-17	63.31	63.86	62.39	62.77	507210
2020-01-21	62.76	63.42	61.61	61.70	448658
2020-01-22	62.70	63.37	61.78	61.79	392969
2020-01-23	61.30	62.11	60.77	61.92	403371
2020-01-24	62.43	64.26	62.02	62.26	479567
2020-01-27	60.42	61.57	59.27	60.44	391001
2020-01-28	61.08	61.34	60.51	60.78	272366
2020-01-29	60.78	61.60	60.03	60.68	382575
2020-01-30	60.12	60.88	59.44	60.54	257765
2020-01-31	60.75	60.75	58.32	59.38	374861
2020-02-03	59.44	61.03	59.39	60.94	326911
2020-02-04	61.79	62.82	61.41	62.54	390185
2020-02-05	63.58	63.58	61.49	62.34	372280
2020-02-06	62.70	62.70	61.00	61.20	416855
2020-02-07	61.09	61.59	59.62	60.35	629311
2020-02-10	60.18	62.42	60.18	62.38	649703
2020-02-11	58.34	59.31	56.11	56.58	2199153
2020-02-12	58.02	58.02	55.35	55.90	1111261
2020-02-13	55.43	56.90	55.40	55.50	689186
2020-02-14	55.59	55.84	54.40	55.23	638153
2020-02-18	54.98	56.26	54.55	55.74	729540
2020-02-19	56.09	57.40	54.94	55.16	716367
2020-02-20	55.05	55.72	53.20	54.43	728553
2020-02-21	54.43	54.50	52.12	52.99	646447
2020-02-24	50.39	51.49	49.04	51.18	905726
2020-02-25	51.42	51.89	47.90	48.26	731574
2020-02-26	48.65	50.50	48.14	48.50	720466
2020-02-27	46.95	47.98	46.01	46.82	1194911
2020-02-28	45.00	46.98	44.10	46.30	1043011
2020-03-02	46.95	47.02	44.10	46.48	995734
2020-03-03	46.54	47.70	44.90	45.96	873264
2020-03-04	46.98	49.09	46.38	48.83	648697
2020-03-05	47.36	48.45	46.32	46.89	474600
2020-03-06	45.33	46.49	43.52	45.06	595847
2020-03-09	41.74	43.27	40.38	41.19	635421
2020-03-10	43.23	43.72	40.83	42.42	848989
2020-03-11	41.15	41.82	39.58	41.04	802363
2020-03-12	37.50	41.82	36.16	38.68	701438
2020-03-13	41.18	41.43	37.07	38.67	1014583
2020-03-16	34.41	35.98	31.34	33.40	953115
2020-03-17	33.84	37.91	31.60	37.58	965508
2020-03-18	34.69	38.32	34.48	34.99	808387
2020-03-19	34.80	37.11	33.71	35.76	836567
2020-03-20	36.73	39.28	35.76	37.19	929475
2020-03-23	37.87	38.20	35.75	38.00	1183264
2020-03-24	39.32	41.97	38.91	41.70	603469
2020-03-25	42.14	45.53	41.21	42.37	674323
2020-03-26	43.15	46.98	41.96	46.27	844697
2020-03-27	44.90	45.51	43.18	44.29	485440
2020-03-30	44.89	46.24	42.96	44.39	605430
2020-03-31	43.96	45.06	42.29	43.33	773991
2020-04-01	41.61	43.13	39.65	39.94	692105
2020-04-02	39.54	40.56	36.40	37.71	1586944
2020-04-03	37.44	38.33	35.36	35.75	881424
2020-04-06	37.39	39.39	36.22	39.39	1137449
2020-04-07	40.74	41.31	37.66	38.52	928687
2020-04-08	39.54	40.01	38.19	39.78	981057
2020-04-09	40.87	41.96	39.24	41.24	838095
2020-04-13	41.24	42.47	40.12	41.69	490127
2020-04-14	43.24	44.78	40.61	44.37	687660
2020-04-15	43.10	44.62	42.22	43.91	543392
2020-04-16	44.31	44.31	42.57	43.32	618243
2020-04-17	44.27	45.15	43.39	44.92	1517623
2020-04-20	44.50	47.33	44.38	46.61	682215
2020-04-21	45.45	46.01	42.72	44.02	618748
2020-04-22	44.72	46.22	44.30	45.95	581797
2020-04-23	45.78	47.79	45.46	46.10	571430
2020-04-24	46.33	46.95	45.90	46.44	364146
2020-04-27	46.97	48.46	46.97	47.96	671765
2020-04-28	48.96	49.55	46.56	46.94	384306
2020-04-29	44.67	46.06	43.44	45.81	4941500
2020-04-30	45.64	47.10	45.13	45.55	1000958
2020-05-01	43.95	45.05	43.39	44.34	1188888
2020-05-04	43.83	45.68	43.83	45.66	784978
2020-05-05	46.29	47.38	45.48	46.66	620009
2020-05-06	47.19	48.40	46.95	47.75	926435
2020-05-07	49.27	50.93	47.90	50.80	982146
2020-05-08	51.70	51.77	47.45	48.78	1037392
2020-05-11	48.12	50.87	47.92	50.01	898932
2020-05-12	50.00	50.30	47.29	47.31	655418
2020-05-13	46.95	48.06	44.60	45.84	743427
2020-05-14	44.23	47.02	44.23	45.62	784591
2020-05-15	45.60	47.14	45.02	46.72	509752
2020-05-18	47.42	48.24	45.89	46.33	594528
2020-05-19	46.26	47.23	45.74	45.74	782734
2020-05-20	46.40	46.91	45.86	46.44	528129
2020-05-21	46.32	46.99	44.84	45.65	312345
2020-05-22	45.87	46.55	44.93	45.71	383069
2020-05-26	47.00	47.66	45.70	45.96	526879
2020-05-27	46.25	46.84	44.61	46.51	710714
2020-05-28	46.40	48.48	45.91	47.47	950357
2020-05-29	47.62	48.99	47.08	48.89	990152
2020-06-01	48.30	50.00	48.27	49.43	1215828
2020-06-02	49.59	50.29	48.75	50.22	996869
2020-06-03	50.90	51.40	49.68	51.20	1184195
2020-06-04	50.63	51.00	48.50	48.77	966751
2020-06-05	49.59	50.80	48.68	49.92	745617
2020-06-08	50.08	51.59	49.63	51.55	928904
2020-06-09	51.44	52.13	50.67	51.42	771218
2020-06-10	51.59	51.92	50.43	50.93	811929
2020-06-11	49.27	49.88	46.67	47.04	673091
2020-06-12	48.73	49.08	45.85	47.28	712137
2020-06-15	46.07	48.81	45.33	48.40	676120
2020-06-16	49.50	49.90	48.12	48.94	781651
2020-06-17	49.15	49.66	48.08	48.57	405128
2020-06-18	48.59	49.39	48.45	48.83	531371
2020-06-19	49.44	50.17	48.09	49.09	789363
2020-06-22	49.06	50.11	48.77	49.99	349258
2020-06-23	50.22	50.74	49.30	49.46	463789
2020-06-24	49.26	49.92	47.38	48.04	505953
2020-06-25	47.95	49.33	47.08	49.32	626128
2020-06-26	49.28	50.04	48.82	49.66	1035566
2020-06-29	49.91	50.17	48.29	49.81	540524
2020-06-30	49.81	51.15	49.52	51.02	423551
2020-07-01	51.21	53.08	50.80	52.87	558520
2020-07-02	53.41	54.20	52.74	53.40	668355
2020-07-06	54.44	54.63	52.68	52.87	585399
2020-07-07	51.16	53.80	51.16	53.08	502276
2020-07-08	53.64	55.39	53.41	55.30	529683
2020-07-09	55.91	56.37	54.78	55.88	877620
2020-07-10	55.89	55.97	55.05	55.95	479970
2020-07-13	56.79	56.82	53.17	53.41	760186
2020-07-14	53.01	54.83	51.51	54.82	779236
2020-07-15	55.12	56.60	55.00	55.78	624724
2020-07-16	55.17	55.87	53.52	54.49	690723
2020-07-17	54.16	54.58	53.33	54.23	790212
2020-07-20	55.07	57.47	55.07	57.44	407297
2020-07-21	58.05	58.36	56.84	57.26	408828
2020-07-22	57.43	58.41	56.56	56.77	556645
2020-07-23	56.81	57.73	55.75	56.49	485778
2020-07-24	56.15	56.15	54.63	55.31	345333
2020-07-27	55.53	56.33	55.23	56.23	251506
2020-07-28	56.05	56.91	55.53	55.58	252031
2020-07-29	56.22	58.83	55.77	58.76	503803
2020-07-30	57.84	59.22	57.39	59.01	491317
2020-07-31	59.42	59.65	57.70	59.57	365628
2020-08-03	60.00	60.43	59.01	59.97	467450
2020-08-04	59.60	60.62	59.19	60.50	403397
2020-08-05	60.70	61.37	60.51	60.88	587011
2020-08-06	60.68	60.87	58.80	59.58	705689
2020-08-07	61.34	61.35	57.79	59.22	1182958
2020-08-10	59.12	59.37	57.56	58.09	780393
2020-08-11	57.91	58.06	56.02	57.01	778139
2020-08-12	57.63	58.24	57.01	57.39	515848
2020-08-13	57.33	59.93	57.33	59.89	1006235
2020-08-14	59.85	60.38	59.13	59.51	434498
2020-08-17	59.67	60.30	59.47	60.16	376548
2020-08-18	59.80	61.26	59.56	61.19	479818
2020-08-19	61.33	61.99	60.65	61.61	381897
2020-08-20	61.50	63.45	60.14	63.30	642396
2020-08-21	63.37	63.37	61.65	62.48	731256
2020-08-24	63.17	63.69	61.89	62.80	1080288
2020-08-25	62.34	63.53	62.30	63.11	283501
2020-08-26	63.81	65.41	63.77	64.57	505938
2020-08-27	64.94	64.94	63.50	63.98	390590
2020-08-28	64.39	64.80	62.68	64.25	233038
2020-08-31	64.21	64.95	63.74	64.57	441502
2020-09-01	64.77	66.53	64.18	66.46	841543
2020-09-02	67.23	67.76	65.52	67.08	534062
2020-09-03	66.23	66.23	63.04	65.11	600769
2020-09-04	64.42	64.98	59.38	61.25	780307
2020-09-08	59.38	61.75	58.85	59.93	494823
2020-09-09	61.26	62.01	60.00	61.42	320717
2020-09-10	62.22	63.13	60.54	60.86	291873
2020-09-11	61.50	62.14	58.50	59.98	538170
2020-09-14	60.51	61.96	59.86	61.66	477509
2020-09-15	62.09	62.85	61.58	62.06	234569
2020-09-16	62.43	63.23	61.49	61.88	246230
2020-09-17	60.54	60.94	59.20	60.66	390922
2020-09-18	61.42	61.69	58.81	59.70	1063404
2020-09-21	58.65	61.17	57.73	61.12	488538
2020-09-22	61.82	61.82	60.38	61.58	445371
2020-09-23	61.72	61.76	59.46	59.70	306998
2020-09-24	59.36	60.07	58.38	59.43	656228
2020-09-25	59.71	61.35	59.62	60.82	322477
2020-09-28	61.48	61.84	60.70	61.59	343261
2020-09-29	61.72	62.19	61.11	61.30	342035
2020-09-30	61.03	62.92	60.60	61.24	607337
2020-10-01	61.91	62.30	61.02	61.13	489404
2020-10-02	59.90	61.26	59.20	59.73	291194
2020-10-05	60.33	61.67	59.75	61.33	374092
2020-10-06	61.65	63.35	61.38	61.74	283165
2020-10-07	61.73	64.46	61.73	64.04	441656
2020-10-08	64.86	66.25	64.17	65.00	715677
2020-10-09	65.05	66.74	65.01	65.72	435491
2020-10-12	66.42	66.69	65.27	65.56	2063814
2020-10-13	65.67	66.06	64.85	65.30	375739
2020-10-14	65.65	65.65	63.43	64.34	302937
2020-10-15	63.89	66.00	63.08	65.65	470034
2020-10-16	65.65	66.38	64.91	65.83	975972
2020-10-19	66.21	66.88	64.99	65.92	815231
2020-10-20	66.35	66.50	63.67	64.45	1004150
2020-10-21	64.43	65.36	62.20	63.22	608128
2020-10-22	63.61	64.31	62.28	64.17	454167
2020-10-23	64.67	66.02	63.72	65.71	381492
2020-10-26	65.34	65.60	63.53	65.14	551966
2020-10-27	65.52	66.35	64.61	64.81	548065
2020-10-28	63.66	64.67	62.40	63.90	460844
2020-10-29	63.66	64.25	62.92	63.87	271709
2020-10-30	63.79	64.08	61.11	61.93	581357
2020-11-02	62.55	63.52	61.09	62.28	530179
2020-11-03	62.59	64.12	62.01	63.80	353956
2020-11-04	64.61	66.88	64.61	66.29	603299
2020-11-05	67.35	71.76	67.35	68.52	1421088
2020-11-06	68.40	69.02	66.42	68.59	530744
2020-11-09	67.56	70.24	65.86	68.97	672108
2020-11-10	68.62	68.99	64.82	65.52	752418
2020-11-11	65.98	68.29	65.64	67.88	475660
2020-11-12	68.14	69.20	67.52	68.17	271479
2020-11-13	68.63	69.63	68.03	69.33	416722
2020-11-16	69.58	70.25	68.74	70.00	550927
2020-11-17	69.40	70.38	68.73	70.31	572404
2020-11-18	70.42	71.88	69.82	70.59	651856
2020-11-19	70.93	72.35	68.42	71.59	732030
2020-11-20	70.55	72.65	69.80	71.72	331793
2020-11-23	71.69	72.31	70.73	71.76	443558
2020-11-24	72.38	73.51	71.49	72.46	457387
2020-11-25	71.81	74.40	71.81	73.83	392677
2020-11-27	74.25	75.23	73.76	74.89	183032
2020-11-30	75.00	75.34	73.29	74.94	1160816
2020-12-01	75.04	75.83	73.83	75.42	1080743
2020-12-02	75.28	76.46	73.54	76.26	484633
2020-12-03	76.09	78.60	75.81	76.08	531952
2020-12-04	76.00	76.12	73.71	73.96	608618
2020-12-07	74.57	76.49	74.24	75.13	377167
2020-12-08	75.37	77.11	74.91	76.89	537528
2020-12-09	76.94	77.00	71.28	71.63	984004
2020-12-10	70.98	74.07	70.19	72.97	511010
2020-12-11	72.30	73.56	71.36	72.45	621905
2020-12-14	72.44	75.07	72.44	73.22	1106059
2020-12-15	73.39	74.67	72.11	74.38	628088
2020-12-16	74.66	76.40	74.10	75.67	601093
2020-12-17	75.71	78.79	75.46	77.97	720411
2020-12-18	78.84	85.61	78.06	84.55	1827995
2020-12-21	83.72	88.83	83.36	88.57	1551510
2020-12-22	88.80	94.60	88.60	92.55	1302564
2020-12-23	92.47	93.03	89.76	89.85	781184
2020-12-24	89.28	90.34	86.73	89.28	241973
2020-12-28	90.47	92.16	90.14	90.88	451688
2020-12-29	90.76	91.67	87.64	89.08	389320
2020-12-30	89.50	91.77	89.50	90.50	279722
2020-12-31	91.00	91.04	89.51	90.16	301165
2021-01-04	89.85	91.00	86.94	89.78	495684
2021-01-05	87.05	89.57	86.57	88.20	552255
2021-01-06	87.73	87.95	84.73	84.95	834032
2021-01-07	84.83	87.18	84.83	85.80	481613
2021-01-08	87.76	88.97	85.78	87.14	713487
2021-01-11	86.37	89.60	85.11	88.70	432052
2021-01-12	89.24	90.26	88.56	88.96	488412
2021-01-13	89.22	89.62	86.86	87.44	597055
2021-01-14	87.42	89.66	87.21	88.44	368398
2021-01-15	88.80	90.42	86.62	87.32	630299
2021-01-19	89.08	89.54	86.93	89.09	589416
2021-01-20	90.08	92.00	89.22	90.60	417990
2021-01-21	91.52	92.49	89.67	90.59	337170
2021-01-22	90.62	92.33	90.23	91.85	365162
2021-01-25	92.56	93.88	88.16	91.22	351736
2021-01-26	91.47	92.94	89.97	91.72	399875
2021-01-27	89.96	92.40	86.81	87.43	568268
2021-01-28	88.09	89.98	87.66	88.18	364827
2021-01-29	87.87	88.35	85.77	86.82	457856
2021-02-01	87.63	90.00	87.30	89.49	283663
2021-02-02	90.63	92.13	90.00	91.34	344767
2021-02-03	90.45	91.17	85.80	86.35	727566
2021-02-04	88.10	89.65	87.03	89.45	480251
2021-02-05	89.95	91.69	89.95	91.07	361942
2021-02-08	92.25	92.91	88.28	88.83	456354
2021-02-09	88.55	90.98	88.31	90.24	539768
2021-02-10	91.70	91.99	86.57	89.51	685260
2021-02-11	89.66	89.89	86.58	87.79	428756
2021-02-12	87.03	87.84	85.40	87.61	435056
2021-02-16	87.72	87.77	81.64	82.61	1235736
2021-02-17	81.74	82.74	79.96	80.74	609498
2021-02-18	80.35	82.52	79.68	82.48	843951
2021-02-19	81.67	84.40	81.67	83.13	585004
2021-02-22	82.00	82.00	78.19	78.89	587560
2021-02-23	77.39	77.83	75.10	77.73	997515
2021-02-24	77.18	79.34	75.10	78.78	948964
2021-02-25	78.68	78.93	75.31	76.70	622774
2021-02-26	78.33	78.90	75.10	76.24	727777
2021-03-01	77.65	81.40	75.91	81.31	931679
2021-03-02	82.02	82.41	78.52	78.99	661327
2021-03-03	83.64	83.64	78.05	79.31	692572
2021-03-04	78.65	81.16	77.80	78.85	883075
2021-03-05	80.40	80.47	76.34	77.78	821988
2021-03-08	77.55	78.76	75.91	76.25	652569
2021-03-09	78.37	80.00	78.05	78.91	866598
2021-03-10	78.39	80.73	76.89	77.57	590294
2021-03-11	81.16	81.47	79.50	79.88	747863
2021-03-12	78.87	79.86	76.50	79.23	678356
2021-03-15	79.15	79.53	77.52	78.73	801979
2021-03-16	79.10	80.90	77.88	79.52	1312043
2021-03-17	79.40	80.72	76.29	79.00	1697839
2021-03-18	77.92	78.50	72.44	72.52	922893
2021-03-19	72.62	76.90	72.62	76.56	1214236
2021-03-22	76.73	79.37	76.24	78.03	582078
2021-03-23	78.32	79.84	77.26	78.23	947649
2021-03-24	78.74	79.17	74.53	75.15	492785
2021-03-25	74.01	75.25	72.11	73.90	882487
2021-03-26	74.16	75.10	72.29	74.06	790362
2021-03-29	73.93	74.91	72.82	74.50	542313
2021-03-30	74.36	74.36	72.02	73.43	638937
2021-03-31	73.72	75.36	73.72	74.61	609160
2021-04-01	75.99	77.87	73.88	77.35	419798
2021-04-05	77.75	78.05	76.45	77.56	703883
2021-04-06	77.18	79.82	77.08	78.16	388102
2021-04-07	77.89	78.70	77.02	77.36	251025
2021-04-08	78.23	78.93	77.74	78.73	563549
2021-04-09	78.26	79.88	77.54	79.29	335364
2021-04-12	78.67	81.48	77.88	81.10	515856
2021-04-13	81.93	84.00	80.75	82.72	544885
2021-04-14	83.30	85.23	81.91	82.54	787716
2021-04-15	83.47	84.55	83.46	84.47	306433
2021-04-16	84.76	84.76	82.60	84.15	468694
2021-04-19	84.00	85.40	83.49	84.92	1207747
2021-04-20	84.63	86.16	82.13	82.74	853711
2021-04-21	82.66	83.53	81.40	81.65	638183
2021-04-22	81.61	83.98	81.46	82.24	689241
2021-04-23	83.35	84.55	82.56	83.93	420430
2021-04-26	85.32	87.77	84.18	87.39	1181138
2021-04-27	86.84	89.35	86.84	87.58	833490
2021-04-28	87.48	88.84	85.47	85.64	828107
2021-04-29	86.23	86.23	82.16	82.62	736230
2021-04-30	81.86	83.77	81.04	81.25	723825
2021-05-03	81.47	82.06	79.65	79.88	630845
2021-05-04	78.76	79.24	76.07	77.98	592563
2021-05-05	78.83	79.80	75.67	76.26	530501
2021-05-06	75.75	76.57	72.96	73.55	876512
2021-05-07	73.89	76.40	73.57	75.21	1083136
2021-05-10	74.81	77.23	74.19	76.41	693175
2021-05-11	74.88	79.60	74.61	78.79	694921
2021-05-12	77.70	78.48	76.30	78.15	629546
2021-05-13	78.35	80.00	77.20	77.68	609918
2021-05-14	78.36	81.32	78.23	81.02	491225
2021-05-17	80.20	81.66	78.17	78.81	609092
2021-05-18	79.41	80.43	78.76	79.17	454962
2021-05-19	77.29	79.03	76.00	78.92	272806
2021-05-20	79.42	81.85	79.37	80.81	368724
2021-05-21	82.01	82.70	81.14	81.67	265647
2021-05-24	82.06	83.03	81.39	81.57	481169
2021-05-25	81.79	82.34	81.26	82.01	393431
2021-05-26	82.67	84.05	82.67	83.94	619113
2021-05-27	84.04	84.43	82.52	84.03	598457
2021-05-28	84.49	85.00	83.31	83.65	282748
2021-06-01	83.67	83.67	81.79	83.45	416424
2021-06-02	83.62	84.29	82.81	83.52	309928
2021-06-03	82.82	83.46	81.12	81.58	318200
2021-06-04	82.66	83.50	81.90	82.94	237277
2021-06-07	82.64	84.86	82.39	84.35	231950
2021-06-08	84.63	87.20	84.63	86.60	483923
2021-06-09	87.00	87.48	85.60	86.40	242321
2021-06-10	86.35	88.73	86.35	88.16	279343
2021-06-11	88.52	89.20	87.28	88.88	257253
2021-06-14	89.18	90.28	88.30	89.78	405695
2021-06-15	89.52	90.24	89.16	89.86	521572
2021-06-16	90.05	91.81	89.91	91.38	869158
2021-06-17	90.76	95.98	90.76	94.47	971830
2021-06-18	94.01	95.13	93.23	93.98	856617
2021-06-21	94.04	95.87	92.28	95.21	666276
2021-06-22	95.23	97.51	95.20	97.24	726682
2021-06-23	97.25	98.55	96.99	97.64	568809
2021-06-24	98.50	98.98	94.52	95.44	685772
2021-06-25	95.50	97.04	94.52	95.73	450397
2021-06-28	95.41	97.14	95.41	96.70	213884
2021-06-29	96.94	96.94	94.88	95.00	367958
2021-06-30	95.23	95.23	93.50	94.63	396310
2021-07-01	94.68	96.09	93.65	96.02	699463
2021-07-02	96.74	97.57	96.42	96.68	244231
2021-07-06	97.08	101.20	97.08	100.05	602312
2021-07-07	101.15	101.86	99.86	100.28	622557
2021-07-08	98.44	101.75	97.09	101.06	466567
2021-07-09	101.57	103.85	100.49	102.81	572657
2021-07-12	103.62	104.20	101.44	102.87	510375
2021-07-13	102.76	104.91	102.01	102.31	414450
2021-07-14	103.37	104.48	101.78	102.87	420384
2021-07-15	103.26	103.47	99.69	100.92	430730
2021-07-16	101.82	103.16	100.86	101.74	485670
2021-07-19	101.12	103.52	100.00	103.43	391190
2021-07-20	104.69	109.56	104.00	107.13	1348092
2021-07-21	107.01	111.38	104.97	110.21	1019017
2021-07-22	110.11	112.81	110.11	112.73	767282
2021-07-23	113.17	115.97	111.88	115.19	630220
2021-07-26	114.91	115.53	113.03	114.58	435276
2021-07-27	114.30	114.98	110.07	112.65	465441
2021-07-28	112.80	116.22	112.44	115.32	377808
2021-07-29	115.72	117.13	115.31	116.41	306586
2021-07-30	115.86	116.82	113.64	113.75	598248
2021-08-02	114.75	116.02	113.17	115.60	492519
2021-08-03	115.64	117.31	114.40	115.36	450502
2021-08-04	115.22	117.53	115.22	116.46	499639
2021-08-05	116.88	120.00	112.35	113.76	751009
2021-08-06	112.51	114.65	111.39	112.49	481149
2021-08-09	112.16	115.29	112.04	113.30	378369
2021-08-10	113.31	114.48	108.86	109.16	818911
2021-08-11	110.05	111.67	109.63	109.71	458088
2021-08-12	109.28	113.40	109.28	113.02	302656
2021-08-13	112.95	114.30	112.73	113.44	239369
2021-08-16	112.59	113.18	108.17	110.50	534963
2021-08-17	108.92	110.60	108.32	109.76	319548
2021-08-18	110.33	111.58	108.71	109.75	315211
2021-08-19	109.07	110.61	108.30	109.38	241945
2021-08-20	109.38	111.37	108.75	110.80	325822
2021-08-23	111.39	113.59	111.39	112.80	360160
2021-08-24	113.91	116.45	113.91	115.13	489070
2021-08-25	115.77	117.42	115.24	117.29	401405
2021-08-26	117.10	118.27	115.91	116.25	316223
2021-08-27	116.78	119.26	116.66	118.49	331262
2021-08-30	118.62	121.72	117.89	121.09	601488
2021-08-31	121.26	123.39	120.60	121.52	643602
2021-09-01	121.11	122.86	121.11	121.73	222417
2021-09-02	121.92	123.40	120.55	123.26	341692
2021-09-03	123.50	125.32	122.75	124.95	274291
2021-09-07	125.24	125.24	121.91	123.24	313710
2021-09-08	122.64	123.90	121.12	121.96	327679
2021-09-09	123.05	123.87	120.58	120.61	500960
2021-09-10	120.99	121.38	118.14	118.40	634531
2021-09-13	118.80	121.10	115.99	120.97	352786
2021-09-14	121.33	122.52	120.37	120.97	341640
2021-09-15	120.72	121.81	119.19	121.75	498209
2021-09-16	121.76	123.00	120.23	122.07	322878
2021-09-17	122.91	123.23	119.92	120.38	1037542
2021-09-20	117.96	120.04	115.97	118.60	355576
2021-09-21	119.65	120.07	118.15	118.81	618957
2021-09-22	119.01	119.92	118.19	119.08	312791
2021-09-23	120.60	121.13	118.94	120.22	324941
2021-09-24	120.46	121.95	119.65	121.64	309468
2021-09-27	120.49	121.03	117.25	118.79	324026
2021-09-28	117.48	117.64	113.15	113.71	541839
2021-09-29	114.45	115.17	111.97	112.85	442536
2021-09-30	113.68	114.89	112.40	113.02	450055
2021-10-01	113.50	114.60	111.11	113.68	295479
2021-10-04	112.78	113.00	107.78	110.75	465450
2021-10-05	111.98	113.36	110.84	112.64	216908
2021-10-06	111.79	115.15	111.79	115.07	218820
2021-10-07	115.94	118.20	115.94	117.20	679349
2021-10-08	117.65	118.13	115.02	116.16	221901
2021-10-11	115.33	117.12	115.00	115.55	200056
2021-10-12	116.87	119.18	116.50	118.19	413645
2021-10-13	119.22	121.72	119.06	119.77	382886
2021-10-14	121.49	123.24	121.11	122.26	774758
2021-10-15	123.60	123.60	120.28	120.42	322073
2021-10-18	120.42	124.82	120.01	124.19	316767
2021-10-19	124.86	125.89	123.15	124.70	346099
2021-10-20	125.22	125.99	123.78	125.27	224396
2021-10-21	125.40	127.11	124.76	124.91	338091
2021-10-22	124.85	126.90	124.50	125.82	170119
2021-10-25	126.06	129.33	125.69	127.21	271011
2021-10-26	127.82	127.93	125.49	126.63	233150
2021-10-27	127.29	128.09	125.81	127.15	283818
2021-10-28	126.54	129.70	126.54	128.51	283313
2021-10-29	128.12	130.17	127.30	128.75	441640
2021-11-01	130.10	130.10	125.56	126.68	408908
2021-11-02	126.18	127.34	121.24	123.04	623336
2021-11-03	123.18	129.40	121.32	128.80	713121
2021-11-04	142.00	145.00	127.22	136.30	1100218
2021-11-05	136.45	138.74	134.88	138.41	537228
2021-11-08	139.94	141.61	137.39	140.13	486959
2021-11-09	141.00	142.43	137.97	138.51	422070
2021-11-10	137.43	138.14	131.29	132.69	775169
2021-11-11	133.98	136.36	132.82	133.19	266547
2021-11-12	134.04	135.72	132.10	133.40	426983
2021-11-15	133.23	133.59	129.76	132.50	313972
2021-11-16	132.25	133.56	130.54	133.38	352565
2021-11-17	131.77	133.34	130.26	132.40	282168
2021-11-18	132.57	133.47	130.21	132.06	245801
2021-11-19	133.08	134.74	131.20	132.31	252562
2021-11-22	132.67	132.67	124.82	126.40	451116
2021-11-23	125.66	127.51	122.79	126.07	658982
2021-11-24	125.75	128.87	122.30	127.54	290996
2021-11-26	125.33	127.66	123.18	124.42	199139
2021-11-29	126.61	128.80	126.09	127.57	253810
2021-11-30	128.24	129.09	123.66	124.06	368483
2021-12-01	126.41	126.41	119.14	120.24	406714
2021-12-02	119.65	121.54	117.24	120.18	543481
2021-12-03	120.50	120.50	111.72	114.31	774174
2021-12-06	113.85	116.70	111.41	115.40	484115
2021-12-07	118.65	120.53	118.25	118.78	294594
2021-12-08	118.46	119.95	116.58	119.05	372070
2021-12-09	118.62	120.55	115.46	116.57	276515
2021-12-10	117.42	117.69	112.60	115.91	373632
2021-12-13	116.10	118.85	116.00	116.72	407145
2021-12-14	113.67	114.71	110.25	113.33	398569
2021-12-15	113.17	119.89	112.88	118.99	445517
2021-12-16	119.32	119.65	111.64	113.81	525425
2021-12-17	113.09	119.46	112.26	118.15	940104
2021-12-20	116.65	118.76	116.15	116.72	416521
2021-12-21	117.61	120.78	115.72	120.00	348424
2021-12-22	119.64	122.08	118.48	121.76	226992
2021-12-23	122.34	122.69	118.86	121.35	345151
2021-12-27	121.15	122.63	120.62	121.87	348434
2021-12-28	122.65	122.91	118.02	118.74	240428
2021-12-29	118.98	120.74	116.73	120.31	210376
2021-12-30	120.47	121.69	119.99	120.33	177731
2021-12-31	119.88	120.00	116.87	117.69	397800
2022-01-03	117.86	117.95	113.32	117.75	280504
2022-01-04	117.53	118.42	110.50	113.89	535634
2022-01-05	113.16	114.13	107.23	108.24	477406
2022-01-06	105.52	107.86	104.15	104.78	777085
2022-01-07	104.49	105.25	99.76	100.70	826246
2022-01-10	98.22	102.97	96.35	102.79	653825
2022-01-11	102.79	106.68	101.58	106.46	667233
2022-01-12	107.66	109.13	101.34	101.84	489759
2022-01-13	101.79	101.79	97.35	97.56	466973
2022-01-14	96.38	98.13	94.32	96.45	446405
2022-01-18	93.25	95.46	91.84	93.43	646381
2022-01-19	94.45	96.46	91.58	91.70	589701
2022-01-20	92.49	96.85	92.49	93.80	676959
2022-01-21	92.71	95.92	91.57	91.91	573601
2022-01-24	89.00	94.91	87.85	94.36	774276
2022-01-25	92.25	93.05	88.54	88.72	670582
2022-01-26	91.31	93.81	88.96	89.79	649844
2022-01-27	90.70	92.51	86.43	87.49	511190
2022-01-28	88.09	92.03	85.56	92.03	711818
2022-01-31	92.22	96.58	91.43	96.33	715743
2022-02-01	96.93	98.39	94.81	97.29	571542
2022-02-02	97.96	98.55	94.87	96.32	645890
2022-02-03	93.69	95.91	93.06	93.63	412161
2022-02-04	93.98	97.12	92.85	96.13	440431
2022-02-07	96.01	99.16	96.01	96.88	341216
2022-02-08	95.93	98.30	95.45	98.16	226802
2022-02-09	99.94	101.42	98.07	100.35	404694
2022-02-10	98.07	103.90	98.00	99.79	763461
2022-02-11	100.00	101.22	97.09	97.21	413342
2022-02-14	96.49	99.34	95.84	96.60	318234
2022-02-15	98.42	100.05	96.97	97.96	409694
2022-02-16	96.72	98.05	94.30	97.69	452710
2022-02-17	96.16	96.83	93.46	93.91	378128
2022-02-18	94.07	94.61	91.24	91.26	388438
2022-02-22	90.00	92.81	89.16	90.29	384910
2022-02-23	91.29	92.50	88.63	88.98	374093
2022-02-24	85.86	98.30	85.00	97.09	1003618
2022-02-25	97.62	98.75	95.49	98.74	595290
2022-02-28	99.57	104.09	99.50	103.46	779151
2022-03-01	103.92	107.00	103.06	104.23	775636
2022-03-02	104.75	107.27	103.21	106.79	529273
2022-03-03	107.77	108.93	103.24	104.36	671004
2022-03-04	104.42	105.57	100.99	103.80	397190
2022-03-07	105.03	105.56	99.96	101.41	576237
2022-03-08	100.83	104.49	99.42	103.41	773028
2022-03-09	105.24	107.04	103.82	106.23	620730
2022-03-10	104.43	107.01	104.43	106.12	312345
2022-03-11	107.02	107.02	102.38	102.51	322079
2022-03-14	101.40	101.40	92.50	93.69	864055
2022-03-15	93.82	95.89	91.96	95.73	585323
2022-03-16	97.05	99.43	93.92	98.19	477068
2022-03-17	97.80	103.02	91.72	103.01	682391
2022-03-18	103.87	107.44	103.02	107.20	1481430
2022-03-21	106.72	106.99	103.65	106.23	334941
2022-03-22	105.76	111.08	104.73	109.30	791644
2022-03-23	108.18	112.55	107.00	108.94	482127
2022-03-24	109.10	110.81	107.26	110.64	362876
2022-03-25	111.41	111.84	105.79	108.58	483620
2022-03-28	108.21	110.65	107.20	109.40	289088
2022-03-29	109.89	112.78	109.38	112.09	299073
2022-03-30	110.41	113.11	109.98	111.61	429141
2022-03-31	111.60	113.41	110.96	111.24	392652
2022-04-01	111.23	113.87	111.23	112.43	280879
2022-04-04	112.54	115.46	112.53	113.98	396032
2022-04-05	114.25	115.25	111.13	111.74	338016
2022-04-06	110.15	110.15	105.52	107.44	689044
2022-04-07	106.64	109.95	106.64	107.39	353255
2022-04-08	106.83	107.69	104.88	105.09	328113
2022-04-11	106.14	112.83	105.25	111.95	921417
2022-04-12	110.75	115.27	110.01	113.69	514692
2022-04-13	114.08	118.25	113.99	116.47	599650
2022-04-14	116.58	117.72	112.69	112.82	477765
2022-04-18	113.43	113.43	108.64	110.70	376094
2022-04-19	109.99	114.84	109.34	112.63	356572
2022-04-20	112.82	113.00	109.76	110.55	371973
2022-04-21	111.70	113.75	106.07	107.09	373076
2022-04-22	107.31	108.48	104.64	105.23	312722
2022-04-25	104.63	107.81	103.95	107.49	381606
2022-04-26	107.09	107.09	99.78	100.04	520141
2022-04-27	100.61	102.27	97.90	98.46	483678
2022-04-28	99.48	101.19	97.59	99.64	484657
2022-04-29	99.47	101.09	94.58	95.52	510959
2022-05-02	95.51	97.63	94.78	96.80	411425
2022-05-03	96.84	96.84	93.44	94.45	320262
2022-05-04	95.15	95.18	89.27	94.71	595994
2022-05-05	83.86	87.00	76.23	78.23	2681266
2022-05-06	75.95	77.48	71.17	73.10	1079505
2022-05-09	71.75	72.40	64.37	66.48	1227999
2022-05-10	67.94	69.83	64.30	66.70	1032977
2022-05-11	65.25	68.74	63.24	64.15	1058488
2022-05-12	64.05	70.52	64.00	66.87	939869
2022-05-13	67.81	72.57	67.81	70.76	1005113
2022-05-16	69.81	69.99	67.50	68.51	686719
2022-05-17	70.19	71.33	66.33	67.74	516267
2022-05-18	66.33	67.77	65.79	66.81	503134
2022-05-19	66.83	71.37	65.99	69.61	789842
2022-05-20	71.68	74.29	68.11	70.36	564840
2022-05-23	71.10	73.17	69.80	71.81	472627
2022-05-24	70.90	71.03	67.76	68.47	515065
2022-05-25	67.97	70.22	67.65	69.40	478365
2022-05-26	69.37	71.81	68.41	70.55	709960
2022-05-27	71.69	74.87	71.58	73.92	533855
2022-05-31	73.12	74.08	70.38	70.87	676109
2022-06-01	71.51	72.26	69.03	70.10	543044
2022-06-02	70.10	73.50	68.99	72.90	484235
2022-06-03	72.07	74.10	70.85	71.96	472536
2022-06-06	73.11	73.44	69.18	70.21	451430
2022-06-07	69.35	72.24	69.25	72.19	484461
2022-06-08	71.89	73.12	70.89	71.43	378120
2022-06-09	70.61	71.34	69.19	69.50	290005
2022-06-10	68.22	70.07	67.15	67.85	516422
2022-06-13	64.70	65.63	62.38	63.50	914958
2022-06-14	64.42	64.67	61.56	62.51	605617
2022-06-15	63.78	65.83	63.09	64.26	551330
2022-06-16	61.92	63.19	60.42	61.71	891629
2022-06-17	62.12	64.23	62.12	62.76	1291674
2022-06-21	63.40	65.55	63.31	63.64	476399
2022-06-22	62.59	65.31	60.89	64.12	625659
2022-06-23	65.04	68.15	64.16	67.52	734332
2022-06-24	67.93	71.88	67.93	71.82	1076088
2022-06-27	72.61	73.38	69.16	70.43	884141
2022-06-28	70.61	70.79	67.63	68.40	1055066
2022-06-29	68.40	69.40	66.91	69.04	1035348
2022-06-30	68.12	68.48	66.39	66.80	480629
2022-07-01	66.90	68.94	65.98	68.21	247345
2022-07-05	66.97	70.79	66.32	70.16	498378
2022-07-06	70.63	73.51	70.12	71.96	727925
2022-07-07	72.28	74.88	71.14	74.29	521086
2022-07-08	73.11	74.31	72.35	73.95	395139
2022-07-11	73.53	74.11	71.06	73.01	489864
2022-07-12	72.92	73.93	67.01	68.74	576970
2022-07-13	66.67	70.35	65.75	69.49	632773
2022-07-14	68.35	69.40	66.18	67.76	360846
2022-07-15	69.30	69.49	67.94	68.87	452977
2022-07-18	70.00	71.01	68.22	68.58	375789
2022-07-19	69.34	70.96	68.40	70.69	335313
2022-07-20	70.78	73.08	70.78	71.81	1300635
2022-07-21	71.75	73.80	70.77	73.79	419841
2022-07-22	73.82	74.23	71.35	72.17	459770
2022-07-25	71.91	72.00	69.47	70.79	355346
2022-07-26	70.64	70.64	66.57	67.25	539343
2022-07-27	67.92	68.08	64.09	65.51	1066911
2022-07-28	65.89	67.00	64.00	66.00	455006
2022-07-29	66.09	66.09	63.10	63.97	890905
2022-08-01	63.18	66.74	62.44	65.50	1038458
2022-08-02	65.03	69.03	65.00	68.01	517549
2022-08-03	69.30	72.40	69.29	71.78	858618
2022-08-04	70.73	72.79	66.74	67.44	1055620
2022-08-05	67.04	68.59	66.26	67.76	573644
2022-08-08	68.39	70.40	66.76	66.93	621712
2022-08-09	66.25	66.25	63.44	64.98	745999
2022-08-10	66.41	67.94	65.89	67.10	873513
2022-08-11	68.14	68.54	66.54	67.19	345436
2022-08-12	68.15	68.65	66.71	68.18	464735
2022-08-15	67.54	70.73	67.17	70.36	416551
2022-08-16	70.18	70.18	66.66	68.42	579282
2022-08-17	67.65	67.68	65.23	65.89	499867
2022-08-18	65.61	65.85	64.88	65.10	332366
2022-08-19	64.02	64.05	61.86	62.55	587521
2022-08-22	61.69	62.39	61.01	61.84	654180
2022-08-23	62.16	62.95	61.03	61.90	494404
2022-08-24	61.69	63.83	61.69	62.99	512031
2022-08-25	63.37	63.78	62.45	63.16	337713
2022-08-26	63.64	63.64	60.42	60.96	560637
2022-08-29	59.67	61.12	58.57	58.72	674478
2022-08-30	59.30	60.00	57.70	58.46	647105
2022-08-31	59.82	60.57	56.47	57.50	1439566
2022-09-01	56.55	56.55	53.40	54.07	918071
2022-09-02	55.40	55.70	52.69	53.60	932204
2022-09-06	53.71	53.81	52.05	52.55	684473
2022-09-07	52.80	55.01	52.43	54.42	881533
2022-09-08	53.53	55.61	53.31	55.14	536382
2022-09-09	55.79	57.90	55.79	57.77	723568
2022-09-12	58.05	59.33	57.12	57.78	823271
2022-09-13	55.69	56.39	54.79	55.46	699964
2022-09-14	55.47	55.47	53.62	54.60	916941
2022-09-15	53.92	55.93	52.73	53.30	928223
2022-09-16	52.70	52.70	49.00	49.41	1712147
2022-09-19	48.99	50.95	48.56	50.92	1125930
2022-09-20	50.46	50.87	49.73	50.13	756590
2022-09-21	50.41	51.37	49.05	49.25	404338
2022-09-22	48.74	49.26	46.33	46.49	695123
2022-09-23	45.79	46.80	44.49	45.81	940878
2022-09-26	45.70	46.96	44.22	44.49	582740
2022-09-27	44.85	46.06	44.08	44.63	749089
2022-09-28	44.94	45.31	44.31	44.70	623176
2022-09-29	43.79	44.20	42.56	43.53	681269
2022-09-30	43.32	44.95	42.87	42.90	608947
2022-10-03	43.10	44.71	42.30	44.39	647667
2022-10-04	45.72	46.31	44.77	45.14	530390
2022-10-05	44.09	46.59	43.40	46.38	601782
2022-10-06	45.73	46.50	45.03	46.10	520211
2022-10-07	44.93	45.35	42.57	42.76	551066
2022-10-10	42.48	42.80	39.68	39.89	720720
2022-10-11	40.47	42.42	39.97	41.25	1255985
2022-10-12	41.37	41.40	39.61	40.22	786241
2022-10-13	38.92	41.40	38.36	40.93	818403
2022-10-14	41.38	41.74	39.15	39.19	456426
2022-10-17	40.71	42.52	40.56	42.26	577241
2022-10-18	43.79	46.02	43.79	45.41	987286
2022-10-19	44.87	45.22	44.07	44.84	527125
2022-10-20	44.94	46.97	44.72	45.28	684345
2022-10-21	43.61	44.39	42.42	43.99	979184
2022-10-24	44.24	44.24	42.17	42.73	503478
2022-10-25	43.34	45.15	43.34	45.03	492232
2022-10-26	43.90	46.98	43.90	45.00	543708
2022-10-27	45.45	47.03	45.13	45.73	535716
2022-10-28	45.35	45.56	44.09	44.93	479511
2022-10-31	44.73	45.68	44.49	45.27	894398
2022-11-01	45.48	45.76	41.83	41.83	922561
2022-11-02	41.76	42.44	39.05	39.07	1726070
2022-11-03	31.86	33.43	29.27	30.19	5311038
2022-11-04	30.14	30.38	26.86	28.70	3525718
2022-11-07	29.05	29.05	26.49	26.80	2071747
2022-11-08	27.49	29.26	27.06	28.89	1592873
2022-11-09	28.46	28.70	26.77	26.85	1136024
2022-11-10	28.60	29.69	28.08	29.48	1991208
2022-11-11	29.99	32.19	29.17	31.38	2380518
2022-11-14	30.90	31.77	29.26	29.30	899475
2022-11-15	30.67	32.06	30.67	30.92	835597
2022-11-16	28.76	30.18	28.50	30.14	1324485
2022-11-17	29.45	30.01	28.56	28.79	1262618
2022-11-18	29.52	29.98	27.54	28.57	1098936
2022-11-21	28.24	28.67	27.63	27.81	834191
2022-11-22	27.84	27.98	26.75	27.33	1196180
2022-11-23	27.49	28.20	26.87	28.07	1255509
2022-11-25	27.74	28.18	27.71	27.96	249715
2022-11-28	27.53	28.15	27.30	27.78	762459
2022-11-29	27.78	28.37	27.43	27.52	789068
2022-11-30	27.22	29.41	26.50	29.40	1108230
2022-12-01	29.65	32.19	29.58	31.84	901270
2022-12-02	31.17	31.82	30.28	31.42	897365
2022-12-05	31.13	31.79	29.62	30.47	713138
2022-12-06	30.51	30.56	29.89	30.33	764587
2022-12-07	30.44	31.41	30.17	30.55	733527
2022-12-08	31.24	32.92	31.08	32.44	1068533
2022-12-09	32.22	33.55	31.81	32.91	1181088
2022-12-12	33.06	36.19	33.06	36.10	1620509
2022-12-13	37.54	38.98	36.63	37.33	1995209
2022-12-14	37.33	38.90	36.68	37.97	1922042
2022-12-15	37.07	37.52	35.77	36.58	1882528
2022-12-16	36.20	37.34	35.89	37.13	2552762
2022-12-19	36.71	36.77	34.23	34.30	1001062
2022-12-20	33.86	35.06	33.30	35.00	659918
2022-12-21	35.15	35.16	33.76	34.41	578703
2022-12-22	33.80	34.09	32.95	34.04	643086
2022-12-23	33.64	33.85	33.17	33.83	319422
2022-12-27	33.49	33.51	32.09	32.16	489704
2022-12-28	31.99	32.42	31.55	32.00	589634
2022-12-29	32.52	34.38	32.03	34.12	734520
2022-12-30	33.43	34.23	33.08	33.98	478479
2023-01-03	34.66	35.06	33.54	34.96	579525
2023-01-04	34.31	35.75	33.68	35.30	1125550
2023-01-05	34.56	34.83	32.39	32.40	706540
2023-01-06	32.47	32.85	30.54	32.44	1016311
2023-01-09	32.92	34.53	32.86	33.01	603032
2023-01-10	32.90	33.97	32.30	33.54	450989
2023-01-11	33.50	35.05	33.23	34.87	530492
2023-01-12	34.85	35.02	33.73	34.18	631394
2023-01-13	33.37	34.19	33.13	33.92	836451
2023-01-17	33.86	34.66	33.11	34.10	944452
2023-01-18	34.50	35.61	32.92	32.96	810981
2023-01-19	32.47	33.86	32.47	33.69	1383817
2023-01-20	34.22	35.46	33.75	35.35	1441561
2023-01-23	35.80	36.47	35.21	36.42	751736
2023-01-24	36.34	36.79	34.39	34.58	892469
2023-01-25	33.67	35.03	32.97	34.96	1111602
2023-01-26	35.52	36.60	34.89	36.50	704507
2023-01-27	36.27	39.68	35.87	39.38	996623
2023-01-30	38.71	39.23	37.64	38.37	615057
2023-01-31	38.62	40.05	38.61	39.87	847481
2023-02-01	40.00	52.88	39.73	52.32	11422102
2023-02-02	53.75	53.80	49.64	51.96	3732642
2023-02-03	49.92	52.28	49.30	50.02	1114140
2023-02-06	49.92	51.75	49.00	49.47	880060
2023-02-07	49.62	51.50	48.56	51.29	989431
2023-02-08	52.64	52.83	49.54	51.47	1381081
2023-02-09	51.59	55.61	49.66	51.03	2353945
2023-02-10	50.77	51.31	49.42	50.46	1110788
2023-02-13	51.00	52.35	50.16	50.34	728694
2023-02-14	49.42	51.35	49.42	49.90	647761
2023-02-15	49.63	50.55	49.02	50.38	555864
2023-02-16	48.68	49.97	48.38	48.88	799596
2023-02-17	48.81	49.80	47.65	49.70	621537
2023-02-21	48.29	49.40	47.15	48.05	788399
2023-02-22	48.79	49.32	47.70	48.30	549978
2023-02-23	48.50	49.21	47.06	47.87	1408113
2023-02-24	46.79	47.39	46.26	47.37	842222
2023-02-27	48.03	48.22	46.64	47.11	595160
2023-02-28	46.82	48.03	46.82	47.30	756744
2023-03-01	47.50	47.71	46.51	47.23	441859
2023-03-02	47.24	48.73	46.98	48.52	479854
2023-03-03	48.77	50.38	48.44	50.12	580178
2023-03-06	50.53	50.71	49.65	50.05	416125
2023-03-07	50.22	50.61	48.05	49.46	896218
2023-03-08	49.70	50.40	48.91	49.33	464582
2023-03-09	49.04	49.74	45.76	45.94	813309
2023-03-10	45.45	45.63	41.74	42.10	1385432
2023-03-13	41.49	41.84	39.58	39.82	1461091
2023-03-14	41.03	41.81	40.25	41.70	920553
2023-03-15	41.11	41.70	40.26	40.84	668780
2023-03-16	39.65	39.97	37.29	39.74	1264087
2023-03-17	39.51	39.51	37.89	38.78	1453400
2023-03-20	38.63	39.48	38.14	39.37	668084
2023-03-21	40.31	42.08	39.72	41.64	738544
2023-03-22	41.93	41.93	39.63	39.63	570450
2023-03-23	39.94	41.44	39.91	40.49	358213
2023-03-24	40.00	40.49	39.11	40.29	374225
2023-03-27	40.66	41.24	39.90	40.84	454409
2023-03-28	40.79	41.34	40.33	40.59	976858
2023-03-29	41.24	41.75	40.40	40.87	355862
2023-03-30	41.61	41.70	40.59	41.39	537783
2023-03-31	41.57	46.19	41.25	45.91	1663583
2023-04-03	45.44	45.51	43.81	44.77	959916
2023-04-04	45.09	48.20	44.55	47.09	2745734
2023-04-05	46.41	47.06	44.92	46.80	1290646
2023-04-06	46.79	48.11	45.97	47.96	866810
2023-04-10	47.10	47.10	45.33	46.35	526948
2023-04-11	46.02	47.16	45.55	46.21	592450
2023-04-12	46.98	47.75	46.22	46.66	667764
2023-04-13	47.07	47.46	45.88	46.40	946026
2023-04-14	46.04	47.19	45.05	46.96	787893
2023-04-17	47.51	48.10	46.65	48.01	948967
2023-04-18	48.99	50.30	47.33	47.57	1280491
2023-04-19	46.84	48.50	46.64	47.98	1028285
2023-04-20	47.19	50.45	47.13	50.21	2068763
2023-04-21	50.32	52.48	49.81	51.63	2019549
2023-04-24	51.40	51.42	49.13	50.30	1075898
2023-04-25	48.54	49.55	47.23	47.56	1623732
2023-04-26	48.03	50.07	47.74	49.62	986831
2023-04-27	50.29	50.29	48.92	49.24	757430
2023-04-28	48.22	48.83	47.54	48.61	792319
2023-05-01	48.35	49.66	47.75	48.73	485100
2023-05-02	48.64	48.78	45.94	46.42	1078095
2023-05-03	46.64	47.60	45.25	46.11	792195
2023-05-04	46.53	47.75	45.45	45.60	1058829
2023-05-05	46.38	48.10	44.75	46.90	2213927
2023-05-08	47.50	47.85	45.92	47.61	1656258
2023-05-09	47.16	47.78	42.01	44.25	4368410
2023-05-10	44.38	47.61	43.83	46.24	2091633
2023-05-11	46.15	46.15	43.71	44.29	1431461
2023-05-12	44.15	45.07	43.42	45.03	2423173
2023-05-15	45.00	46.77	44.39	46.70	959480
2023-05-16	45.74	46.26	45.43	45.59	810463
2023-05-17	46.13	46.75	45.54	46.31	1355788
2023-05-18	46.95	47.48	45.47	45.99	1400977
2023-05-19	46.23	46.23	44.70	44.94	1016481
2023-05-22	44.89	45.27	43.41	43.53	1137525
2023-05-23	43.45	44.29	42.04	42.07	1210050
2023-05-24	41.17	45.71	41.17	45.00	2924918
2023-05-25	45.88	47.13	44.56	46.93	1211784
2023-05-26	46.86	50.45	46.86	48.85	1497554
2023-05-30	49.63	50.66	46.93	47.22	1202431
2023-05-31	46.78	47.89	46.56	47.72	1153690
2023-06-01	46.51	48.31	45.39	47.97	1010785
2023-06-02	47.97	49.69	47.88	48.55	878192
2023-06-05	47.68	47.85	46.32	47.38	1086765
2023-06-06	47.40	49.56	47.35	49.11	1043255
2023-06-07	49.15	50.20	46.78	47.34	779391
2023-06-08	47.60	48.44	45.58	46.07	734987
2023-06-09	46.03	46.57	44.13	45.48	764328
2023-06-12	45.70	45.87	44.35	44.95	896007
2023-06-13	45.67	45.98	44.95	45.55	831324
2023-06-14	45.52	45.70	43.87	44.63	812715
2023-06-15	44.10	45.59	43.25	45.52	996093
2023-06-16	46.20	46.23	44.64	45.99	1567820
2023-06-20	45.20	45.40	43.47	44.32	933757
2023-06-21	44.24	44.24	42.40	42.41	800065
2023-06-22	42.13	42.56	41.40	42.42	1109656
2023-06-23	41.52	42.83	41.29	42.58	1287829
2023-06-26	42.25	43.12	41.81	42.50	1059258
2023-06-27	42.99	45.11	42.25	44.87	1089206
2023-06-28	44.72	45.90	44.16	44.41	577787
2023-06-29	44.43	45.36	44.20	45.31	656551
2023-06-30	45.99	46.31	44.91	45.28	1160876
2023-07-03	45.28	45.73	44.76	45.19	352534
2023-07-05	44.63	44.73	43.43	44.42	748516
2023-07-06	42.27	43.34	41.89	41.98	1871940
2023-07-07	41.76	42.61	41.24	41.44	1893277
2023-07-10	41.12	42.78	40.97	42.52	1529431
2023-07-11	42.59	42.74	41.62	42.53	762361
2023-07-12	43.25	43.56	41.38	42.41	975968
2023-07-13	42.57	44.44	42.37	43.87	1496568
2023-07-14	43.88	44.96	42.61	43.37	1572744
2023-07-17	43.49	44.92	43.04	43.58	1179171
2023-07-18	43.61	44.37	43.15	44.20	923120
2023-07-19	44.66	45.42	44.09	45.12	1248664
2023-07-20	44.63	45.31	44.46	45.06	1601394
2023-07-21	45.79	46.66	45.15	45.84	1535997
2023-07-24	46.00	46.67	45.30	46.59	1384104
2023-07-25	46.85	47.23	45.71	45.79	1278502
2023-07-26	46.18	46.63	45.07	45.91	1189515
2023-07-27	46.28	46.95	45.10	45.45	687030
2023-07-28	46.00	46.37	44.81	45.33	896028
2023-07-31	45.50	46.46	45.00	45.91	956976
2023-08-01	45.80	46.15	45.35	45.44	664977
2023-08-02	44.46	44.55	43.03	43.09	1092496
2023-08-03	42.75	43.30	42.45	43.09	1029675
2023-08-04	42.96	43.51	42.17	42.86	852589
2023-08-07	43.02	43.06	41.25	42.17	1229970
2023-08-08	41.31	41.47	39.49	39.79	1975067
2023-08-09	45.99	48.99	45.08	46.00	4650832
2023-08-10	46.37	48.24	45.99	47.50	2701300
2023-08-11	47.52	51.02	47.31	50.90	1288894
2023-08-14	51.05	52.13	50.39	50.54	1193093
2023-08-15	50.01	50.54	48.87	48.89	672961
2023-08-16	48.44	48.56	47.08	47.09	1065060
2023-08-17	47.03	47.07	45.78	45.96	742908
2023-08-18	45.05	45.85	44.75	45.52	653385
2023-08-21	46.23	46.89	45.73	46.01	827184
2023-08-22	46.39	47.20	46.21	46.90	457282
2023-08-23	47.31	48.67	46.85	48.53	495237
2023-08-24	48.68	48.71	47.26	47.29	438677
2023-08-25	47.58	48.13	46.74	47.78	442448
2023-08-28	47.82	48.85	47.56	47.94	361817
2023-08-29	47.73	48.40	46.96	47.91	447875
2023-08-30	47.96	50.26	47.90	50.23	697381
2023-08-31	50.34	51.66	50.34	50.39	948555
2023-09-01	50.39	51.58	50.39	50.88	372289
2023-09-05	50.00	50.24	47.85	48.94	1678743
2023-09-06	49.50	49.90	48.91	49.00	2730115
2023-09-07	48.35	50.24	48.33	49.15	1072482
2023-09-08	49.34	49.45	48.71	48.82	1012920
2023-09-11	49.59	49.59	49.52	49.52	78096
2023-09-12	49.14	50.40	49.00	49.29	746755
2023-09-13	49.03	49.26	48.18	48.30	662219
2023-09-14	48.84	49.17	47.75	48.14	638029
2023-09-15	47.68	47.68	45.65	45.91	1875210
2023-09-18	45.47	47.10	45.15	46.80	534085
2023-09-19	46.65	46.65	45.63	46.29	387275
2023-09-20	46.50	48.24	46.25	46.92	647815
2023-09-21	46.84	47.18	45.94	45.94	632673
2023-09-22	46.31	47.65	46.14	46.85	528972
2023-09-25	46.17	46.96	45.90	46.14	362368
2023-09-26	46.14	46.41	44.88	45.56	524504
2023-09-27	45.86	46.82	45.82	46.02	676214
2023-09-28	45.92	46.25	45.17	45.50	428478
2023-09-29	45.74	46.75	45.34	45.78	621298
2023-10-02	45.47	46.62	45.20	46.29	368153
2023-10-03	45.96	46.20	44.92	45.23	495572
2023-10-04	45.59	46.54	45.57	46.00	466622
2023-10-05	45.50	46.31	43.82	46.12	1057042
2023-10-06	45.68	47.66	45.68	47.28	488720
2023-10-09	46.35	47.90	45.98	47.60	323164
2023-10-10	47.82	49.17	47.82	48.71	536622
2023-10-11	49.58	51.00	49.27	50.39	1156032
2023-10-12	50.08	50.14	48.78	49.40	618144
2023-10-13	49.63	50.00	48.61	49.33	475662
2023-10-16	49.53	50.66	49.15	50.50	505464
2023-10-17	50.54	51.96	50.28	51.75	961576
2023-10-18	51.90	52.75	51.56	51.92	822283
2023-10-19	52.02	52.74	51.13	51.16	605035
2023-10-20	51.17	51.21	49.55	49.76	1015465
2023-10-23	49.30	49.58	47.55	48.61	691359
2023-10-24	49.17	50.04	48.08	49.24	682684
2023-10-25	48.65	48.81	46.76	46.97	706338
2023-10-26	47.23	47.96	46.33	47.32	563372
2023-10-27	47.83	47.83	46.22	46.61	629599
2023-10-30	47.41	47.55	45.25	45.27	861064
2023-10-31	45.34	47.05	45.16	46.49	1062164
2023-11-01	46.66	46.66	44.01	45.87	1146907
2023-11-02	51.10	51.10	45.73	47.14	1378748
2023-11-03	48.56	51.76	48.29	51.35	1279229
2023-11-06	51.39	51.63	49.09	49.11	1074660
2023-11-07	49.60	51.56	49.45	50.38	662592
2023-11-08	50.76	51.48	50.30	50.93	651479
2023-11-09	51.15	52.32	49.77	50.20	1206072
2023-11-10	50.07	50.84	49.59	50.38	377085
2023-11-13	50.31	50.94	49.94	50.50	282874
2023-11-14	52.00	53.39	51.89	53.38	744968
2023-11-15	53.69	54.43	51.43	52.09	632320
2023-11-16	51.60	51.99	50.46	51.51	628739
2023-11-17	51.06	52.68	51.06	51.80	447798
2023-11-20	51.81	53.17	51.50	52.40	434540
2023-11-21	51.78	52.42	51.01	51.59	318773
2023-11-22	52.28	52.87	51.39	51.94	301703
2023-11-24	51.50	52.27	51.14	52.15	165743
2023-11-27	51.98	53.06	51.51	52.47	426803
2023-11-28	52.54	53.84	52.29	52.71	532144
2023-11-29	53.84	55.05	53.35	54.86	935577
2023-11-30	54.94	55.32	52.87	54.15	692205
2023-12-01	54.49	56.11	53.01	56.05	1065548
2023-12-04	56.00	56.73	55.28	56.15	873657
2023-12-05	55.47	56.69	55.45	56.38	380861
2023-12-06	56.76	57.64	55.65	55.66	518616
2023-12-07	55.64	56.20	54.31	55.94	575482
2023-12-08	55.75	56.94	55.51	56.75	617741
2023-12-11	57.05	57.29	56.25	56.93	822774
2023-12-12	57.24	57.90	56.24	57.07	835602
2023-12-13	57.21	58.17	56.32	57.39	1022640
2023-12-14	58.01	59.49	57.02	58.87	1776385
2023-12-15	59.32	60.15	58.37	59.44	3308585
2023-12-18	59.00	59.30	58.23	59.05	578853
2023-12-19	59.29	59.35	58.60	58.75	765243
2023-12-20	58.36	59.80	57.78	58.19	838459
2023-12-21	58.89	59.38	57.50	59.00	817281
2023-12-22	58.95	60.09	57.78	59.58	498167
2023-12-26	59.53	59.85	58.53	58.53	328797
2023-12-27	58.34	58.92	57.94	58.43	413102
2023-12-28	58.57	58.57	57.86	58.02	245627
2023-12-29	57.95	58.11	56.64	57.10	430830
2024-01-02	56.25	56.49	54.60	54.98	660747
2024-01-03	54.51	54.51	52.76	52.90	836234
2024-01-04	53.35	53.35	51.89	52.00	672572
2024-01-05	51.47	52.99	51.32	51.46	530325
2024-01-08	51.67	52.97	51.67	52.97	520193
2024-01-09	52.32	55.17	52.32	53.88	661889
2024-01-10	54.83	54.98	52.90	54.36	1294667
2024-01-11	54.36	55.28	53.24	54.08	635415
2024-01-12	54.64	55.39	54.00	55.05	667455
2024-01-16	54.65	55.35	54.02	54.41	578773
2024-01-17	53.65	54.41	52.31	54.33	529815
2024-01-18	54.86	55.14	54.01	54.86	401827
2024-01-19	55.29	55.74	54.01	54.52	530222
2024-01-22	55.41	56.09	54.39	54.90	744054
2024-01-23	55.43	55.87	54.12	54.82	590657
2024-01-24	55.37	56.88	54.94	55.19	531550
2024-01-25	56.21	56.38	54.58	55.40	714315
2024-01-26	55.72	55.72	54.52	54.55	396040
2024-01-29	56.25	57.90	56.25	57.59	1808799
2024-01-30	57.89	58.65	56.92	58.11	1099537
2024-01-31	58.21	58.27	54.85	55.03	785959
2024-02-01	55.15	56.61	54.86	56.42	651488
2024-02-02	56.02	57.14	55.64	56.79	531294
2024-02-05	55.97	56.55	54.56	55.43	948024
2024-02-06	55.67	57.23	55.35	57.18	809917
2024-02-07	57.77	58.37	56.80	56.99	1018515
2024-02-08	53.77	58.79	53.47	58.73	2383350
2024-02-09	59.00	61.54	59.00	61.47	1182410
2024-02-12	61.52	61.88	59.79	60.96	810410
2024-02-13	58.33	60.29	57.29	58.75	734702
2024-02-14	59.85	60.86	59.19	60.60	745079
2024-02-15	61.79	61.79	59.74	60.32	522267
2024-02-16	59.40	60.03	58.77	59.78	751143
2024-02-20	58.89	59.28	57.87	58.91	485868
2024-02-21	55.80	57.16	53.42	54.27	1655765
2024-02-22	55.35	55.81	54.57	54.90	713693
2024-02-23	55.28	55.82	54.55	55.19	691311
2024-02-26	55.09	56.53	54.60	55.95	413650
2024-02-27	56.82	56.82	55.87	56.31	464335
2024-02-28	55.80	57.09	55.62	56.90	394528
2024-02-29	58.00	59.13	57.76	58.58	975302
2024-03-01	58.66	58.92	56.97	58.60	539902
2024-03-04	58.71	59.43	58.27	58.81	477146
2024-03-05	57.77	57.77	55.67	55.86	628060
2024-03-06	56.71	56.98	54.36	54.44	676098
2024-03-07	54.50	55.26	53.95	54.59	802997
2024-03-08	55.23	55.99	53.86	53.90	727217
2024-03-11	53.88	55.01	53.00	54.30	638612
2024-03-12	54.45	54.67	53.55	53.76	409109
2024-03-13	53.41	53.75	52.61	53.07	819582
2024-03-14	52.72	53.04	50.94	51.53	917180
2024-03-15	50.60	51.21	49.60	50.31	1891114
2024-03-18	50.00	51.19	49.50	51.08	793856
2024-03-19	50.97	51.64	50.53	50.90	749932
2024-03-20	51.01	51.99	50.58	51.18	488067
2024-03-21	51.81	51.89	50.38	50.45	1098641
2024-03-22	50.66	50.69	48.99	49.17	836493
2024-03-25	49.09	49.37	47.98	48.11	826479
2024-03-26	48.58	49.81	47.64	49.32	855404
2024-03-27	49.64	49.84	48.40	48.71	458438
2024-03-28	48.37	49.78	48.21	49.04	522510
2024-04-01	49.19	49.68	48.59	49.18	526233
2024-04-02	48.28	48.65	47.66	48.45	410257
2024-04-03	48.13	48.72	47.90	48.64	341275
2024-04-04	49.25	49.74	47.82	47.96	467662
2024-04-05	47.98	48.99	47.71	48.76	404594
2024-04-08	48.66	49.19	48.04	48.86	416738
2024-04-09	48.88	50.55	48.88	50.35	535715
2024-04-10	49.07	50.30	48.99	50.02	704028
2024-04-11	50.25	50.40	49.31	50.29	429970
2024-04-12	49.75	49.88	47.72	47.90	542003
2024-04-15	48.00	48.00	45.70	45.75	1007119
2024-04-16	45.16	45.31	43.69	44.18	972119
2024-04-17	44.42	45.00	43.71	43.80	594769
2024-04-18	44.01	44.56	43.44	44.15	547911
2024-04-19	44.10	44.37	43.60	44.31	360604
2024-04-22	45.33	45.55	44.05	44.72	548159
2024-04-23	44.68	46.56	44.13	46.17	521644
2024-04-24	46.10	46.96	46.05	46.49	486313
2024-04-25	45.49	46.25	45.16	45.85	516187
2024-04-26	45.82	46.54	45.76	45.93	375709
2024-04-29	46.00	46.58	45.36	45.68	408176
2024-04-30	45.38	46.16	44.77	44.80	928101
2024-05-01	45.08	46.17	44.65	44.88	503124
2024-05-02	45.39	45.64	44.15	44.70	526535
2024-05-03	45.60	45.65	44.12	45.21	1107794
2024-05-06	45.68	46.84	45.53	46.21	727527
2024-05-07	45.95	46.39	45.30	45.80	634370
2024-05-08	40.50	41.76	35.22	38.00	9294178
2024-05-09	38.19	39.76	37.65	37.94	2348033
2024-05-10	38.11	38.62	37.47	37.85	1434402
2024-05-13	37.79	38.45	36.89	37.08	1179079
2024-05-14	37.41	38.21	36.92	38.11	884685
2024-05-15	38.52	39.62	37.25	39.38	2327532
2024-05-16	39.25	39.28	37.66	39.12	1068733
2024-05-17	39.08	39.20	37.98	38.11	731841
2024-05-20	37.99	39.59	37.78	39.56	951854
2024-05-21	39.22	39.22	37.82	38.08	1119415
2024-05-22	39.05	39.34	37.99	38.28	635295
2024-05-23	38.27	38.60	37.63	37.98	618199
2024-05-24	38.11	38.29	37.53	38.02	802865
2024-05-28	37.87	37.94	37.18	37.70	934983
2024-05-29	37.13	37.95	36.61	37.51	1460215
2024-05-30	37.77	37.77	35.68	36.02	1167227
2024-05-31	36.21	36.65	35.76	36.14	903166
2024-06-03	36.43	36.71	35.44	35.57	1048090
2024-06-04	35.81	36.04	35.13	35.16	935500
2024-06-05	35.60	36.57	35.33	36.15	728639
2024-06-06	35.35	36.25	35.08	36.02	958702
2024-06-07	35.75	37.75	35.39	37.64	1063202
2024-06-10	37.52	38.67	37.34	37.65	1029312
2024-06-11	37.44	38.41	37.29	38.28	634134
2024-06-12	39.22	39.28	38.07	38.44	659871
2024-06-13	38.62	38.62	37.26	37.72	1095585
2024-06-14	37.20	37.29	36.07	36.61	1502859
2024-06-17	36.55	36.89	35.66	36.73	1111417
2024-06-18	36.42	36.81	36.05	36.33	1014802
2024-06-20	36.32	36.89	35.77	36.84	987508
2024-06-21	36.66	38.55	36.57	38.12	4646489
2024-06-24	37.82	38.58	37.82	38.50	937285
2024-06-25	38.57	38.65	37.73	37.98	868423
2024-06-26	37.75	41.88	37.19	40.55	3996488
2024-06-27	40.59	42.90	40.40	42.70	1363614
2024-06-28	43.16	44.28	42.99	43.23	2548490
2024-07-01	43.23	43.45	42.49	43.17	733084
2024-07-02	43.03	43.72	42.29	42.72	550094
2024-07-03	42.77	42.98	41.82	41.96	254621
2024-07-05	41.50	42.50	41.22	41.95	446974
2024-07-08	41.88	41.88	40.75	41.06	510733
2024-07-09	41.09	41.09	39.30	39.72	1254295
2024-07-10	40.52	40.66	38.28	39.18	1281653
2024-07-11	40.43	41.24	39.68	40.15	1088659
2024-07-12	40.53	41.18	40.21	40.23	435544
2024-07-15	40.57	40.88	40.09	40.22	606143
2024-07-16	40.28	41.39	39.51	41.26	603473
2024-07-17	40.72	41.30	40.41	40.82	578004
2024-07-18	40.70	41.19	39.99	40.32	924124
2024-07-19	40.57	40.81	39.86	40.00	449594
2024-07-22	40.05	40.24	38.60	39.99	981533
2024-07-23	40.11	40.53	39.86	40.23	578083
2024-07-24	40.20	40.58	38.78	38.84	322958
2024-07-25	39.15	40.54	38.99	39.73	402486
2024-07-26	40.31	40.31	39.33	39.52	448146
2024-07-29	39.69	39.99	38.47	38.62	637140
2024-07-30	39.04	40.08	38.88	39.54	749912
2024-07-31	39.91	39.96	39.09	39.34	726052
2024-08-01	37.63	37.80	35.66	35.73	1878848
2024-08-02	34.31	35.33	33.34	35.28	1140952
2024-08-05	33.22	34.84	32.99	33.44	1075957
2024-08-06	33.85	33.85	32.95	33.02	1686861
2024-08-07	35.56	39.44	35.25	36.30	2442471
2024-08-08	36.17	37.06	35.69	36.77	681442
2024-08-09	36.70	37.03	36.09	36.16	472018
2024-08-12	36.03	36.09	34.77	35.13	449391
2024-08-13	35.53	36.78	35.30	36.47	902521
2024-08-14	36.96	37.12	36.44	36.57	454080
2024-08-15	37.35	37.91	37.29	37.83	498471
2024-08-16	37.48	37.89	37.33	37.55	534264
2024-08-19	37.30	38.92	37.13	38.80	740037
2024-08-20	38.72	39.05	37.45	37.51	399975
2024-08-21	37.79	38.19	37.05	37.37	474393
2024-08-22	37.45	37.59	36.71	37.07	377679
2024-08-23	37.56	38.56	37.05	38.49	495073
2024-08-26	38.41	38.96	37.89	38.33	384289
2024-08-27	38.35	38.42	37.71	37.94	407894
2024-08-28	37.93	37.94	37.02	37.15	321320
2024-08-29	37.61	38.19	37.50	37.85	361603
2024-08-30	38.02	38.05	37.61	37.81	692610
2024-09-03	37.41	37.93	36.60	36.64	598233
2024-09-04	36.51	36.78	35.66	36.71	912839
2024-09-05	36.66	37.02	35.89	36.18	435875
2024-09-06	36.25	36.34	34.65	34.76	481498
2024-09-09	34.62	34.86	34.29	34.70	898272
2024-09-10	34.67	34.78	33.61	33.75	663471
2024-09-11	33.52	34.08	33.15	34.01	496794
2024-09-12	34.39	34.58	33.23	33.28	443482
2024-09-13	33.87	34.40	33.69	34.21	543580
2024-09-16	33.99	34.65	33.76	34.56	736338
2024-09-17	34.78	34.78	34.06	34.24	473080
2024-09-18	33.96	34.98	33.50	33.83	483498
2024-09-19	34.81	35.00	34.24	34.35	686968
2024-09-20	33.81	35.28	33.57	35.20	1478046
2024-09-23	35.22	35.82	34.83	35.78	1045339
2024-09-24	36.03	36.79	35.74	36.27	809935
2024-09-25	36.33	36.33	34.92	35.50	720295
2024-09-26	36.20	37.14	35.35	37.00	652069
2024-09-27	37.42	38.02	37.04	37.36	694682
2024-09-30	38.27	40.28	37.68	39.89	1116813
2024-10-01	40.08	40.20	38.70	38.95	1063971
2024-10-02	38.52	39.54	38.36	39.20	517614
2024-10-03	39.00	39.07	37.56	37.61	636496
2024-10-04	38.44	39.30	37.90	39.16	476172
2024-10-07	38.98	39.17	38.10	38.43	722660
2024-10-08	38.40	39.02	38.07	38.54	441787
2024-10-09	38.76	40.36	38.58	40.27	603205
2024-10-10	39.50	40.61	39.35	40.51	451877
2024-10-11	40.48	41.13	40.20	40.71	291764
2024-10-14	40.86	41.10	40.13	40.56	348100
2024-10-15	40.25	40.97	40.01	40.28	575088
2024-10-16	41.59	41.62	40.07	40.16	753536
2024-10-17	40.29	40.33	39.67	40.19	285871
2024-10-18	40.48	40.59	39.69	39.80	502305
2024-10-21	39.79	40.12	38.81	38.99	400445
2024-10-22	38.93	39.11	38.54	38.67	297579
2024-10-23	38.28	38.50	37.76	38.26	461465
2024-10-24	38.53	38.94	38.24	38.67	324627
2024-10-25	39.07	39.67	38.50	38.91	359297
2024-10-28	39.36	42.52	38.86	40.55	2860959
2024-10-29	40.49	41.90	40.49	41.60	1122468
2024-10-30	41.44	42.27	41.26	41.30	625395
2024-10-31	41.70	41.80	40.17	40.42	866200
2024-11-01	40.75	40.77	39.91	39.95	621344
2024-11-04	39.86	40.17	39.28	39.85	488981
2024-11-05	39.86	40.46	39.12	40.10	1017137
2024-11-06	42.16	43.00	41.01	41.60	1277477
2024-11-07	40.95	42.88	39.61	41.28	1151797
2024-11-08	40.84	41.43	39.80	40.54	1005365
2024-11-11	41.10	41.79	40.66	41.39	624043
2024-11-12	41.17	41.84	40.95	41.76	588266
2024-11-13	41.80	42.98	41.53	41.67	723814
2024-11-14	41.25	41.49	40.36	40.71	801681
2024-11-15	40.75	40.75	39.51	39.98	642994
2024-11-18	39.76	39.87	38.73	39.33	698990
2024-11-19	38.57	39.28	38.33	39.02	910218
2024-11-20	39.06	41.18	38.89	41.06	697443
2024-11-21	41.31	42.88	41.31	42.44	1168541
2024-11-22	42.52	43.09	42.26	42.86	861671
2024-11-25	43.40	44.48	42.72	42.74	782652
2024-11-26	42.69	43.37	42.46	43.30	582954
2024-11-27	43.14	43.34	41.96	42.53	474561
2024-11-29	42.58	42.91	42.36	42.60	297425
2024-12-02	42.55	42.98	42.21	42.55	770309
2024-12-03	42.29	42.77	42.17	42.56	631553
2024-12-04	42.82	44.47	42.69	43.94	1484435
2024-12-05	44.13	44.23	43.35	43.43	646516
2024-12-06	43.88	44.03	43.32	43.48	699390
2024-12-09	43.35	43.53	41.58	41.62	663430
2024-12-10	41.38	42.44	41.00	41.48	696153
2024-12-11	41.91	42.18	41.40	41.54	716822
2024-12-12	41.43	41.77	40.51	40.81	697223
2024-12-13	40.56	40.75	39.35	39.69	834233
2024-12-16	39.49	40.33	39.05	39.25	1152471
2024-12-17	39.16	39.26	38.54	39.04	899979
2024-12-18	40.16	42.09	39.61	40.03	1862760
2024-12-19	40.24	40.63	39.37	40.25	786672
2024-12-20	39.62	40.60	39.24	39.36	1436001
2024-12-23	39.35	39.60	38.45	39.53	614032
2024-12-24	39.54	39.84	39.16	39.81	244884
2024-12-26	39.76	40.38	39.65	40.32	365557
2024-12-27	40.32	40.60	39.55	40.19	540094
2024-12-30	40.09	41.31	39.77	40.96	771270
2024-12-31	41.07	41.28	39.95	40.23	911111
2025-01-02	41.06	41.38	39.34	39.38	548690
2025-01-03	39.44	40.03	39.19	39.62	370329
2025-01-06	39.94	40.54	39.56	39.81	579328
2025-01-07	39.62	40.17	38.80	39.61	538996
2025-01-08	39.11	39.27	38.50	39.08	512879
2025-01-10	38.90	39.30	38.22	38.98	492197
2025-01-13	38.43	38.55	37.57	38.16	570956
2025-01-14	38.56	39.65	38.41	39.65	505240
2025-01-15	40.41	40.42	38.99	39.80	545612
2025-01-16	39.69	40.13	39.13	39.79	394678
2025-01-17	39.71	39.81	38.67	38.84	830583
2025-01-21	39.25	39.60	38.96	39.54	646552
2025-01-22	39.71	39.99	39.14	39.29	590678
2025-01-23	39.05	39.29	38.64	38.90	521688
2025-01-24	38.96	39.25	38.73	38.90	361339
2025-01-27	38.81	40.25	38.24	38.59	523597
2025-01-28	38.81	39.52	38.33	39.10	705225
2025-01-29	39.04	39.25	38.41	38.82	614048
2025-01-30	38.95	39.34	38.74	38.95	566986
2025-01-31	39.45	39.62	38.18	38.52	523313
2025-02-03	37.32	38.54	36.97	38.51	615856
2025-02-04	38.67	39.06	38.38	38.79	614259
2025-02-05	38.66	39.33	38.43	39.28	646824
2025-02-06	39.38	39.39	38.21	38.26	390253
2025-02-07	38.50	38.84	37.85	38.12	527078
2025-02-10	38.58	38.98	38.09	38.30	484733
2025-02-11	37.93	38.48	37.58	37.93	535098
2025-02-12	37.37	37.75	36.46	36.79	1744392
2025-02-13	35.30	36.45	33.70	34.82	1800670
2025-02-14	34.72	35.93	34.08	35.55	1545975
2025-02-18	35.74	35.75	34.01	34.18	1302495
2025-02-19	33.92	34.10	33.31	33.72	1034257
2025-02-20	33.61	33.78	32.02	32.68	1213958
2025-02-21	32.93	33.24	31.52	31.71	789794
2025-02-24	31.78	31.87	30.82	31.48	905263
2025-02-25	31.45	31.60	30.62	30.78	683879
2025-02-26	30.98	31.47	30.13	30.20	1132290
2025-02-27	30.31	30.56	29.11	29.32	996452
2025-02-28	29.27	29.40	28.63	29.09	977259
2025-03-03	29.03	29.14	27.95	28.35	1103931
2025-03-04	27.96	29.12	27.95	28.67	1107387
2025-03-05	28.47	28.74	27.97	28.68	921915
2025-03-06	28.29	28.76	28.00	28.29	738156
2025-03-07	28.12	29.27	28.07	29.25	1015067
2025-03-10	28.98	29.13	27.67	28.00	1366447
2025-03-11	28.16	28.33	27.39	27.54	816291
2025-03-12	27.54	28.34	27.17	28.09	944697
2025-03-13	27.82	27.88	26.77	26.79	699310
2025-03-14	27.09	27.69	27.00	27.61	86427

Explore More About RPD

Coins representing dividend payouts and trends

RPD Dividend History

Discover Rapid7 Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

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

RPD Stock Split History

Discover Rapid7 Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

RPD Historical Prices

Explore Rapid7 Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics