RRR Historical Prices

Summary

Key Stock Metrics

35.09

(April 7, 2025)

52-Week Low

61.73

(July 16, 2024)

52-Week High

63.29

(April 4, 2024)

All-Time High

51.85

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	11.91	12.01	11.79	11.87	2106211
2011-05-24	11.96	12.46	11.91	11.98	1506482
2011-05-25	12.44	12.72	12.35	12.63	1071247
2011-05-26	12.59	12.85	12.45	12.74	813840
2011-05-27	12.86	13.00	12.66	12.73	1088800
2011-05-31	12.92	13.43	12.84	13.37	1802167
2011-06-01	13.30	13.30	12.52	12.69	1858945
2011-06-02	12.69	12.83	12.21	12.28	887967
2011-06-03	12.06	12.23	11.88	11.96	749087
2011-06-06	11.99	12.07	11.49	11.51	978885
2011-06-07	11.61	11.71	11.38	11.39	600455
2011-06-08	11.31	11.31	11.01	11.13	913594
2011-06-09	11.15	11.51	10.90	11.20	993991
2011-06-10	11.12	11.18	10.91	11.02	1218868
2011-06-13	11.05	11.24	10.95	10.97	949780
2011-06-14	11.15	11.68	11.13	11.60	720395
2011-06-15	11.43	11.71	11.17	11.17	886116
2011-06-16	11.23	11.65	11.20	11.47	814071
2011-06-17	11.61	11.66	11.13	11.20	1038509
2011-06-20	11.16	11.36	11.01	11.33	586047
2011-06-21	11.45	11.81	11.41	11.78	637256
2011-06-22	11.66	11.93	11.43	11.67	1083954
2011-06-23	11.44	11.51	11.00	11.35	945253
2011-06-24	11.36	11.42	10.80	10.89	2876157
2011-06-27	10.95	10.97	10.48	10.93	1453756
2011-06-28	11.01	11.30	10.95	11.30	821653
2011-06-29	11.38	11.68	11.30	11.64	798858
2011-06-30	11.80	12.05	11.53	11.96	1272533
2011-07-01	12.01	12.53	11.98	12.43	1298823
2011-07-05	12.39	12.39	12.12	12.21	691159
2011-07-06	12.23	12.29	12.00	12.15	629802
2011-07-07	12.29	12.31	12.19	12.24	955614
2011-07-08	11.98	12.14	11.88	12.06	698657
2011-07-11	11.92	12.05	11.49	11.66	1628005
2011-07-12	11.58	11.86	11.58	11.70	757480
2011-07-13	11.73	11.89	11.59	11.73	669454
2011-07-14	11.75	11.81	11.45	11.57	1266572
2011-07-15	11.67	11.67	11.29	11.40	1297495
2011-07-18	11.32	11.32	10.64	10.70	1787752
2011-07-19	10.84	10.92	10.64	10.88	927627
2011-07-20	10.94	11.55	10.91	11.52	1132219
2011-07-21	11.52	11.78	11.43	11.63	991582
2011-07-22	12.48	13.49	12.40	12.97	3448895
2011-07-25	12.63	13.00	12.55	12.80	2193500
2011-07-26	12.79	12.95	12.63	12.74	1369407
2011-07-27	12.61	12.67	12.07	12.14	1303004
2011-07-28	12.18	12.36	12.04	12.07	819519
2011-07-29	11.84	12.22	11.61	11.94	575173
2011-08-01	12.16	12.25	11.48	11.71	884788
2011-08-02	11.58	11.68	10.67	10.68	1379278
2011-08-03	10.69	10.69	10.13	10.62	1296638
2011-08-04	10.40	10.48	9.27	9.30	2254076
2011-08-05	9.50	9.53	8.71	9.03	1826995
2011-08-08	8.63	8.84	7.55	7.55	2100149
2011-08-09	7.51	8.45	7.43	8.44	3538702
2011-08-10	8.05	8.19	7.60	7.63	2007170
2011-08-11	7.70	8.25	7.50	8.25	3048977
2011-08-12	8.41	8.65	8.06	8.42	1691210
2011-08-15	8.53	8.85	8.45	8.84	1159873
2011-08-16	8.66	8.84	8.54	8.68	1138391
2011-08-17	8.77	8.86	8.25	8.40	1490246
2011-08-18	7.88	7.88	7.39	7.40	1709387
2011-08-19	7.20	7.34	6.76	6.78	1036037
2011-08-22	7.04	7.04	6.26	6.38	2973616
2011-08-23	6.49	6.89	6.37	6.88	2870723
2011-08-24	6.84	7.28	6.79	7.17	2035665
2011-08-25	7.28	7.40	6.87	6.92	1589283
2011-08-26	6.83	7.28	6.57	7.22	1371204
2011-08-29	7.42	7.95	7.40	7.89	1013026
2011-08-30	8.09	8.18	7.69	7.99	1219614
2011-08-31	8.07	8.30	7.88	7.96	1121083
2011-09-01	7.93	8.04	7.50	7.53	1328817
2011-09-02	7.33	7.46	7.06	7.18	1064868
2011-09-06	6.72	7.29	6.72	7.29	1402933
2011-09-07	7.44	7.91	7.44	7.90	1544246
2011-09-08	7.78	7.91	7.37	7.40	1684234
2011-09-09	7.26	7.47	7.12	7.29	1398914
2011-09-12	7.04	7.25	6.97	7.21	1099673
2011-09-13	7.25	7.70	7.22	7.65	1009737
2011-09-14	7.74	7.86	7.35	7.64	1399127
2011-09-15	7.76	7.98	7.49	7.92	2785431
2011-09-16	8.00	8.13	7.87	8.05	1115008
2011-09-19	7.75	7.88	7.61	7.86	999180
2011-09-20	7.89	8.32	7.78	7.95	1635024
2011-09-21	7.95	8.19	7.34	7.34	1493760
2011-09-22	6.95	7.42	6.76	7.17	3265107
2011-09-23	7.17	7.51	7.04	7.32	1275982
2011-09-26	7.43	7.88	7.31	7.88	1546541
2011-09-27	8.17	8.54	8.05	8.16	1728441
2011-09-28	8.13	8.27	7.54	7.54	1083367
2011-09-29	7.85	7.97	7.32	7.66	1114722
2011-09-30	7.46	7.58	7.12	7.13	1403544
2011-10-03	7.06	7.30	7.00	7.05	2128818
2011-10-04	6.92	7.75	6.76	7.74	1926432
2011-10-05	7.75	8.17	7.56	8.07	1365467
2011-10-06	8.06	8.60	7.89	8.38	1143826
2011-10-07	8.42	8.90	8.19	8.34	1253942
2011-10-10	8.60	8.76	8.43	8.73	1286761
2011-10-11	8.68	9.02	8.60	8.77	1485252
2011-10-12	8.92	9.47	8.85	9.37	2054526
2011-10-13	9.36	9.36	8.90	9.11	1623365
2011-10-14	9.33	9.48	9.01	9.41	1286025
2011-10-17	9.26	9.40	9.02	9.05	898525
2011-10-18	9.16	9.78	8.80	9.58	1848502
2011-10-19	9.99	10.24	9.82	9.96	3939342
2011-10-20	9.99	10.57	9.82	10.34	3125150
2011-10-21	10.00	10.08	9.31	9.44	3159777
2011-10-24	9.59	9.92	9.49	9.92	1561129
2011-10-25	9.76	9.78	9.35	9.37	1207434
2011-10-26	9.60	9.76	9.25	9.66	950489
2011-10-27	10.04	10.61	9.77	10.21	1571885
2011-10-28	10.36	10.52	10.06	10.17	922972
2011-10-31	9.75	10.00	9.64	9.76	573334
2011-11-01	9.14	9.46	8.88	9.26	2237379
2011-11-02	9.55	9.67	9.30	9.61	832677
2011-11-03	9.81	10.21	9.50	10.15	583809
2011-11-04	9.99	10.11	9.71	10.04	483505
2011-11-07	9.98	10.29	9.85	10.20	660381
2011-11-08	10.31	10.85	10.18	10.81	1106506
2011-11-09	10.39	10.59	10.02	10.06	1015933
2011-11-10	10.31	11.10	10.11	10.99	1996036
2011-11-11	11.19	11.56	11.19	11.27	1379203
2011-11-14	11.20	11.29	10.94	11.13	636233
2011-11-15	11.07	11.35	10.91	11.29	890897
2011-11-16	11.09	11.53	10.98	11.39	1495625
2011-11-17	11.36	11.50	10.85	11.00	878538
2011-11-18	11.03	11.30	10.93	11.11	569639
2011-11-21	10.82	10.82	10.47	10.70	610636
2011-11-22	10.71	10.76	10.32	10.46	1107117
2011-11-23	10.39	10.42	9.94	10.13	608588
2011-11-25	10.06	10.34	9.89	9.89	319498
2011-11-28	10.29	11.33	10.29	11.02	1268741
2011-11-29	11.06	11.12	10.71	11.00	669242
2011-11-30	11.69	12.23	11.48	12.16	1522214
2011-12-01	12.16	12.50	12.04	12.19	1171344
2011-12-02	12.40	12.42	12.02	12.07	664988
2011-12-05	12.37	12.38	12.11	12.22	927748
2011-12-06	12.22	12.25	11.66	11.92	1050378
2011-12-07	11.79	12.13	11.43	11.99	591650
2011-12-08	11.82	12.32	11.71	11.77	789996
2011-12-09	11.80	12.18	11.74	12.03	771341
2011-12-12	11.77	11.86	11.56	11.82	795095
2011-12-13	11.94	12.17	11.26	11.34	667386
2011-12-14	11.16	11.27	10.83	11.00	1257613
2011-12-15	11.27	11.55	11.05	11.37	680919
2011-12-16	17.77	18.00	17.11	17.95	63619454
2011-12-19	18.00	18.44	17.94	18.22	8277515
2011-12-20	18.24	18.68	18.13	18.62	4419346
2011-12-21	18.56	18.84	18.37	18.70	3060528
2011-12-22	18.90	18.90	18.43	18.56	3754337
2011-12-23	18.70	18.83	18.55	18.77	2324878
2011-12-27	18.58	18.81	18.58	18.75	1307973
2011-12-28	18.82	18.82	18.36	18.51	2162919
2011-12-29	18.56	18.78	18.48	18.58	1768146
2011-12-30	18.68	18.79	18.48	18.50	1070920
2012-01-03	18.67	18.84	18.08	18.38	5733091
2012-01-04	18.32	18.66	18.24	18.61	4129837
2012-01-05	18.43	18.71	18.36	18.71	1853055
2012-01-06	18.72	18.75	18.47	18.58	2735544
2012-01-09	18.60	18.71	18.46	18.58	2984166
2012-01-10	18.77	19.36	18.71	19.05	2726585
2012-01-11	18.93	19.16	18.93	19.09	989889
2012-01-12	19.17	19.17	18.93	19.05	1410562
2012-01-13	18.84	19.11	18.84	19.02	1034361
2012-01-17	19.18	19.33	19.14	19.29	1049086
2012-01-18	19.30	20.19	19.30	20.09	2063524
2012-01-19	20.19	20.26	19.93	20.05	1404062
2012-01-20	20.03	20.08	19.77	19.97	892321
2012-01-23	20.09	20.33	19.78	19.93	2038366
2012-01-24	19.83	20.13	19.66	20.00	1051744
2012-01-25	19.81	20.28	19.77	20.22	1451665
2012-01-26	21.09	21.30	20.93	21.08	1577166
2012-01-27	21.00	21.28	21.00	21.28	1092312
2012-01-30	21.17	21.30	21.01	21.23	490112
2012-01-31	21.26	21.30	21.04	21.19	1871119
2012-02-01	21.21	21.47	21.13	21.31	4304300
2012-02-02	21.31	21.47	21.19	21.33	1096635
2012-02-03	21.51	22.02	21.49	21.81	1284960
2012-02-06	21.70	22.12	21.63	22.09	923526
2012-02-07	22.09	22.16	21.89	21.99	565769
2012-02-08	22.16	22.24	21.94	22.17	521001
2012-02-09	22.16	22.32	21.81	21.94	966083
2012-02-10	21.91	21.92	21.46	21.77	1244056
2012-02-13	22.05	22.19	21.94	22.15	847809
2012-02-14	21.99	22.16	21.92	22.09	536521
2012-02-15	22.18	22.40	21.87	21.94	1153738
2012-02-16	21.93	22.26	21.82	22.18	596942
2012-02-17	22.23	22.31	21.98	22.00	919949
2012-02-21	22.05	22.09	21.49	21.67	1029796
2012-02-22	21.64	22.18	21.64	22.14	830257
2012-02-23	22.10	22.42	21.85	22.38	554678
2012-02-24	22.51	22.95	22.49	22.61	487302
2012-02-27	22.40	22.95	22.40	22.75	546805
2012-02-28	22.72	22.75	22.32	22.43	1416940
2012-02-29	22.50	22.63	22.22	22.27	1968628
2012-03-01	22.81	22.81	22.37	22.50	726363
2012-03-02	22.39	22.74	22.39	22.74	2758141
2012-03-05	22.70	22.70	22.38	22.53	596913
2012-03-06	22.28	22.38	22.09	22.17	1792408
2012-03-07	22.21	22.55	22.17	22.53	770006
2012-03-08	22.68	22.75	22.53	22.72	1014872
2012-03-09	22.70	22.97	22.54	22.63	1126548
2012-03-12	22.65	22.65	22.29	22.47	775037
2012-03-13	22.68	22.72	22.42	22.68	1605977
2012-03-14	22.65	22.67	22.50	22.60	950607
2012-03-15	22.59	22.82	22.49	22.76	874173
2012-03-16	22.71	22.75	22.44	22.52	660393
2012-03-19	22.48	22.54	22.30	22.40	2227003
2012-03-20	22.25	22.30	22.05	22.10	458346
2012-03-21	22.16	22.58	22.15	22.46	1073204
2012-03-22	22.19	22.39	22.04	22.24	900126
2012-03-23	22.18	22.30	21.91	22.22	2326450
2012-03-26	22.35	22.45	22.27	22.39	1230765
2012-03-27	22.42	22.50	22.29	22.43	1246210
2012-03-28	22.40	22.54	22.13	22.47	1085124
2012-03-29	22.32	22.70	22.29	22.58	1438083
2012-03-30	22.77	22.79	22.46	22.59	1157138
2012-04-02	22.53	23.05	22.47	23.03	465977
2012-04-03	22.93	23.24	22.93	23.19	400531
2012-04-04	22.92	22.96	22.55	22.77	564826
2012-04-05	22.67	22.86	22.57	22.65	637733
2012-04-09	22.19	22.31	22.00	22.28	1000306
2012-04-10	22.23	22.24	21.24	21.45	1342497
2012-04-11	21.66	21.80	21.45	21.62	970022
2012-04-12	21.60	22.12	21.59	22.01	764781
2012-04-13	21.94	22.04	21.87	21.89	449833
2012-04-16	21.97	22.16	21.72	21.98	302202
2012-04-17	22.16	22.21	22.01	22.13	505647
2012-04-18	23.04	23.72	22.78	23.47	2583191
2012-04-19	23.47	23.72	23.24	23.28	795719
2012-04-20	23.47	23.61	23.24	23.27	2080064
2012-04-23	22.92	23.19	22.75	23.08	881691
2012-04-24	23.04	23.43	22.95	23.22	918423
2012-04-25	23.46	23.61	23.32	23.61	1003981
2012-04-26	23.55	23.71	23.26	23.29	345381
2012-04-27	23.39	24.14	23.30	23.79	956143
2012-04-30	23.87	23.87	23.54	23.72	3374788
2016-04-27	18.50	19.18	18.25	18.70	13630150
2016-04-28	18.50	19.10	18.50	18.73	1954726
2016-04-29	18.70	18.93	18.50	18.64	1301141
2016-05-02	18.98	19.15	18.66	18.87	403517
2016-05-03	18.67	19.07	18.55	18.96	424367
2016-05-04	18.90	18.99	18.58	18.78	610029
2016-05-05	18.75	18.99	18.65	18.80	780515
2016-05-06	18.80	18.93	18.64	18.87	857877
2016-05-09	18.76	19.08	18.75	18.90	760664
2016-05-10	18.87	19.19	18.79	18.99	901267
2016-05-11	19.20	19.55	19.11	19.23	1519288
2016-05-12	19.22	19.56	18.58	19.50	1068526
2016-05-13	19.42	19.60	19.12	19.17	361772
2016-05-16	19.07	19.76	19.05	19.54	330660
2016-05-17	19.10	19.70	19.10	19.40	457131
2016-05-18	19.10	19.59	19.10	19.44	152669
2016-05-19	19.15	19.59	19.03	19.31	436051
2016-05-20	19.04	19.44	19.04	19.32	443969
2016-05-23	19.50	19.58	19.16	19.37	1109577
2016-05-24	19.82	19.82	19.28	19.58	883856
2016-05-25	19.55	19.84	19.17	19.74	577924
2016-05-26	19.93	19.95	19.70	19.84	420181
2016-05-27	19.93	20.36	19.73	20.11	592068
2016-05-31	20.14	20.65	19.64	20.39	786324
2016-06-01	20.44	20.65	19.83	20.16	862523
2016-06-02	20.05	20.74	19.58	20.49	1039946
2016-06-03	20.38	20.77	19.93	20.46	248484
2016-06-06	20.66	21.10	20.33	20.50	960833
2016-06-07	20.42	21.49	20.00	20.85	788028
2016-06-08	20.83	21.52	20.50	21.18	680844
2016-06-09	20.96	21.90	20.82	21.69	722364
2016-06-10	21.52	22.09	21.10	21.72	548554
2016-06-13	21.68	22.38	21.52	22.01	740909
2016-06-14	21.95	22.20	21.52	22.09	550079
2016-06-15	22.09	22.84	22.06	22.52	664043
2016-06-16	22.44	22.60	22.00	22.41	733754
2016-06-17	22.49	22.50	21.92	22.05	3252484
2016-06-20	22.13	22.51	21.84	22.45	436403
2016-06-21	22.44	23.01	22.38	22.83	1159969
2016-06-22	22.84	23.13	22.50	22.70	578765
2016-06-23	22.60	23.28	21.71	22.50	944079
2016-06-24	21.57	22.15	21.36	21.38	4125215
2016-06-27	21.42	22.02	20.64	20.95	1017771
2016-06-28	21.18	21.70	20.72	21.06	546481
2016-06-29	21.69	21.91	21.09	21.16	653464
2016-06-30	21.20	21.99	20.82	21.98	1023097
2016-07-01	22.18	22.27	21.44	22.05	600675
2016-07-05	21.99	22.00	21.45	21.77	1063458
2016-07-06	21.68	22.18	21.62	22.15	468359
2016-07-07	22.11	22.44	21.87	22.16	381891
2016-07-08	22.33	22.50	22.12	22.27	259127
2016-07-11	22.43	22.69	22.15	22.27	403111
2016-07-12	22.39	22.74	22.39	22.51	296327
2016-07-13	22.50	22.75	22.37	22.42	164246
2016-07-14	22.67	22.72	22.07	22.34	284054
2016-07-15	22.49	22.52	21.79	22.41	166540
2016-07-18	22.44	22.65	22.31	22.53	192860
2016-07-19	22.47	22.75	22.36	22.51	300253
2016-07-20	22.54	22.72	22.00	22.48	349677
2016-07-21	22.40	22.55	21.67	22.05	284616
2016-07-22	22.04	22.74	22.02	22.09	212197
2016-07-25	22.10	22.21	21.98	22.11	165039
2016-07-26	22.06	22.76	22.06	22.69	323319
2016-07-27	22.69	23.16	22.56	23.14	253711
2016-07-28	23.04	23.43	22.83	22.90	365493
2016-07-29	22.88	23.21	22.67	23.01	179576
2016-08-01	23.11	23.87	22.57	22.65	394159
2016-08-02	22.67	23.48	22.40	22.97	233014
2016-08-03	22.95	23.36	22.72	23.20	153860
2016-08-04	23.24	23.38	22.40	22.63	436801
2016-08-05	22.71	23.68	22.38	22.75	228365
2016-08-08	22.71	23.00	22.57	22.93	161273
2016-08-09	22.96	23.42	22.40	22.74	548546
2016-08-10	22.71	23.02	21.84	22.21	451457
2016-08-11	22.08	22.96	22.00	22.34	236111
2016-08-12	22.33	22.50	21.90	22.03	563036
2016-08-15	22.03	22.29	21.77	21.91	593705
2016-08-16	21.47	23.44	20.80	23.05	891150
2016-08-17	23.06	23.11	22.35	22.89	512008
2016-08-18	22.82	23.13	22.31	22.92	375735
2016-08-19	22.82	22.82	22.27	22.81	464094
2016-08-22	22.73	22.88	22.51	22.84	558568
2016-08-23	22.82	23.22	22.62	22.68	625477
2016-08-24	22.68	22.83	22.19	22.21	305677
2016-08-25	22.14	22.65	21.85	22.23	187798
2016-08-26	22.18	22.54	22.00	22.23	204154
2016-08-29	22.19	22.53	22.09	22.15	135724
2016-08-30	22.12	22.61	22.07	22.31	191922
2016-08-31	22.35	22.65	22.08	22.54	169830
2016-09-01	22.55	23.17	22.44	22.84	317026
2016-09-02	22.86	23.06	22.18	22.37	236771
2016-09-06	22.36	22.50	22.02	22.31	185082
2016-09-07	22.24	22.30	21.91	22.21	221169
2016-09-08	22.25	22.49	21.94	21.98	214266
2016-09-09	22.03	22.08	21.29	21.44	253299
2016-09-12	21.41	21.68	21.22	21.55	261263
2016-09-13	21.60	22.49	20.58	20.80	972857
2016-09-14	20.84	21.18	20.84	21.05	577804
2016-09-15	20.95	21.74	20.95	21.31	523866
2016-09-16	21.40	21.53	21.00	21.49	463856
2016-09-19	21.65	22.24	21.64	21.88	273201
2016-09-20	21.94	22.03	21.79	21.83	148764
2016-09-21	21.94	22.11	21.56	21.98	279043
2016-09-22	22.04	22.72	22.04	22.72	242393
2016-09-23	22.56	23.19	22.52	23.07	160354
2016-09-26	22.90	23.19	22.80	23.13	141946
2016-09-27	23.04	23.04	22.18	22.89	303576
2016-09-28	22.99	23.21	22.68	22.99	641960
2016-09-29	22.87	23.10	22.67	22.88	656728
2016-09-30	22.99	23.70	22.70	23.59	803487
2016-10-03	23.71	23.75	22.92	23.05	406250
2016-10-04	23.10	23.10	22.71	22.92	228693
2016-10-05	23.00	23.46	22.94	23.41	276007
2016-10-06	23.30	23.44	23.03	23.31	128122
2016-10-07	23.30	23.46	22.76	23.07	184632
2016-10-10	23.35	23.56	23.12	23.29	202696
2016-10-11	23.33	23.33	22.80	22.96	174754
2016-10-12	22.88	22.98	22.52	22.75	328453
2016-10-13	22.55	22.69	22.14	22.50	135915
2016-10-14	22.67	22.84	22.36	22.41	97260
2016-10-17	22.40	22.59	22.15	22.24	170244
2016-10-18	22.31	22.47	21.87	22.01	216066
2016-10-19	21.98	22.30	21.90	22.04	82597
2016-10-20	21.92	22.52	21.92	22.40	87977
2016-10-21	22.18	22.60	22.18	22.52	83655
2016-10-24	22.63	22.75	22.06	22.67	180137
2016-10-25	22.59	23.00	22.48	22.50	165513
2016-10-26	22.26	22.58	22.12	22.43	115412
2016-10-27	22.56	22.56	22.02	22.12	148212
2016-10-28	22.16	22.42	22.09	22.35	89226
2016-10-31	22.38	22.38	21.56	21.90	492528
2016-11-01	21.98	22.50	21.82	22.21	314351
2016-11-02	22.28	22.31	21.76	21.87	338485
2016-11-03	21.86	21.92	21.14	21.33	469021
2016-11-04	21.26	21.99	21.10	21.66	279197
2016-11-07	22.04	22.43	21.82	22.32	486368
2016-11-08	21.32	22.57	21.10	22.20	419012
2016-11-09	22.16	22.76	21.89	22.56	349151
2016-11-10	21.36	22.33	21.07	22.05	5301474
2016-11-11	22.03	22.66	21.88	22.25	1042917
2016-11-14	22.35	22.54	21.69	21.69	860656
2016-11-15	21.70	22.15	21.58	22.02	719058
2016-11-16	21.90	22.27	21.75	22.24	489353
2016-11-17	21.84	22.50	21.80	22.25	2828748
2016-11-18	22.32	22.81	22.19	22.77	1287100
2016-11-21	22.88	23.08	22.70	22.73	730335
2016-11-22	22.81	23.16	22.38	23.14	474979
2016-11-23	23.01	23.46	22.85	23.16	597447
2016-11-25	23.14	23.61	23.11	23.58	229975
2016-11-28	23.47	23.49	23.09	23.21	426992
2016-11-29	23.14	23.79	23.14	23.38	1164173
2016-11-30	23.41	23.45	22.83	22.92	880533
2016-12-01	22.99	23.24	22.27	22.53	622681
2016-12-02	22.42	23.10	22.11	22.95	542333
2016-12-05	23.03	23.43	22.84	23.38	702347
2016-12-06	23.40	23.49	23.12	23.18	663047
2016-12-07	23.18	23.51	22.93	23.17	805118
2016-12-08	23.25	23.68	22.89	23.10	606592
2016-12-09	23.12	23.73	23.12	23.52	970566
2016-12-12	23.47	23.49	22.74	23.08	417677
2016-12-13	23.23	23.42	23.00	23.19	341402
2016-12-14	23.19	23.59	22.95	22.97	1048160
2016-12-15	22.99	23.00	22.32	22.72	925392
2016-12-16	22.80	23.06	22.43	22.80	3227956
2016-12-19	22.66	23.18	22.66	23.08	796679
2016-12-20	22.95	23.38	22.94	23.09	328219
2016-12-21	23.19	23.97	23.19	23.75	381679
2016-12-22	23.81	23.93	23.50	23.77	425875
2016-12-23	23.83	23.91	23.43	23.64	269423
2016-12-27	23.67	23.67	23.07	23.36	328233
2016-12-28	23.39	23.39	23.05	23.19	188984
2016-12-29	23.27	23.30	23.03	23.13	295120
2016-12-30	23.24	23.46	23.12	23.19	437477
2017-01-03	23.36	23.87	23.28	23.85	501748
2017-01-04	23.96	24.46	23.86	24.41	745999
2017-01-05	24.47	24.67	23.76	23.88	490524
2017-01-06	23.93	24.03	23.58	23.93	447008
2017-01-09	24.03	24.04	23.32	23.34	376860
2017-01-10	23.39	23.59	22.92	23.50	414991
2017-01-11	23.43	23.77	23.22	23.56	592350
2017-01-12	23.55	23.55	22.95	23.01	290722
2017-01-13	23.05	23.40	22.93	23.03	315936
2017-01-17	22.98	23.19	22.98	23.17	191349
2017-01-18	23.22	23.47	22.79	22.81	419576
2017-01-19	22.91	23.10	22.57	22.62	303929
2017-01-20	22.60	23.01	22.60	22.87	189422
2017-01-23	22.77	22.97	22.69	22.93	214677
2017-01-24	23.10	23.79	23.10	23.60	342783
2017-01-25	23.61	23.84	23.53	23.73	523869
2017-01-26	23.61	23.96	23.52	23.69	623945
2017-01-27	23.96	24.07	23.68	23.69	525257
2017-01-30	23.59	23.75	23.46	23.60	181213
2017-01-31	23.54	23.55	23.14	23.48	269539
2017-02-01	23.60	23.92	23.41	23.53	385143
2017-02-02	23.50	23.68	23.34	23.61	247734
2017-02-03	23.71	24.00	23.47	23.73	423438
2017-02-06	23.59	23.80	23.49	23.73	163487
2017-02-07	23.74	23.91	23.29	23.47	424928
2017-02-08	23.41	23.41	23.00	23.23	259595
2017-02-09	23.17	23.85	23.17	23.58	543490
2017-02-10	23.68	23.76	23.59	23.66	187943
2017-02-13	24.06	24.11	23.77	23.83	217811
2017-02-14	23.78	23.86	23.65	23.77	155886
2017-02-15	23.68	24.09	23.59	24.03	221868
2017-02-16	24.14	24.14	23.28	23.50	302765
2017-02-17	23.53	23.56	23.24	23.37	271547
2017-02-21	23.49	23.65	23.23	23.38	238266
2017-02-22	23.32	23.44	22.97	22.98	421257
2017-02-23	22.93	23.11	22.27	22.68	616973
2017-02-24	22.49	22.70	22.28	22.34	211312
2017-02-27	22.33	22.42	21.93	22.10	692073
2017-02-28	22.03	22.27	21.79	21.97	1062918
2017-03-01	22.10	22.17	21.85	22.12	446585
2017-03-02	22.05	22.30	22.01	22.09	268028
2017-03-03	22.07	22.37	22.01	22.34	306186
2017-03-06	22.11	22.54	22.11	22.35	728188
2017-03-07	22.21	22.36	21.92	22.01	542932
2017-03-08	21.25	22.00	20.87	21.27	2127932
2017-03-09	21.27	21.56	20.99	21.17	926904
2017-03-10	21.39	21.81	21.29	21.73	421994
2017-03-13	21.63	21.90	21.48	21.70	251461
2017-03-14	21.55	21.67	21.28	21.67	220008
2017-03-15	21.69	22.01	21.68	21.95	303475
2017-03-16	21.96	22.01	21.80	21.85	311693
2017-03-17	21.80	22.24	21.77	22.19	875142
2017-03-20	22.22	22.26	21.97	22.19	334386
2017-03-21	22.27	22.30	21.60	21.63	703456
2017-03-22	21.64	21.83	21.25	21.44	438209
2017-03-23	21.42	21.66	21.36	21.41	510768
2017-03-24	21.47	21.62	21.38	21.43	503094
2017-03-27	21.24	22.14	21.07	22.00	565647
2017-03-28	21.92	22.39	21.92	22.28	666189
2017-03-29	22.29	22.91	22.29	22.57	698991
2017-03-30	22.57	22.67	22.29	22.48	1150957
2017-03-31	22.46	22.57	22.07	22.18	1248583
2017-04-03	22.19	22.68	21.77	21.99	527580
2017-04-04	21.89	22.08	21.71	22.00	404596
2017-04-05	22.03	22.34	21.94	22.00	318023
2017-04-06	22.04	22.39	21.85	22.33	278725
2017-04-07	22.31	22.41	22.23	22.27	195739
2017-04-10	22.34	22.57	22.29	22.38	199618
2017-04-11	22.36	22.81	22.21	22.56	210155
2017-04-12	22.53	22.66	22.31	22.47	171448
2017-04-13	22.44	22.61	22.23	22.35	231176
2017-04-17	22.39	22.71	22.36	22.43	257943
2017-04-18	22.38	22.64	22.11	22.34	480541
2017-04-19	22.43	22.57	22.11	22.49	751275
2017-04-20	22.53	23.07	22.53	22.99	589871
2017-04-21	22.98	23.11	22.82	22.96	217625
2017-04-24	23.27	23.27	22.87	22.90	278878
2017-04-25	23.05	23.31	22.93	22.97	354995
2017-04-26	23.02	23.46	22.94	23.08	1111303
2017-04-27	23.12	23.95	22.91	23.64	1409228
2017-04-28	23.68	23.87	23.35	23.38	650252
2017-05-01	23.33	23.38	23.04	23.09	515239
2017-05-02	23.17	23.53	22.90	23.00	529631
2017-05-03	22.97	23.25	22.85	23.14	1615777
2017-05-04	23.20	23.23	22.76	22.84	623319
2017-05-05	22.50	23.19	22.01	22.83	1928204
2017-05-08	22.73	22.73	22.34	22.51	808913
2017-05-09	22.53	22.97	22.53	22.92	731163
2017-05-10	22.89	23.50	22.88	23.33	906100
2017-05-11	23.20	23.54	22.97	23.38	918548
2017-05-12	23.20	24.12	23.17	24.03	2402632
2017-05-15	24.26	24.32	23.97	24.01	556590
2017-05-16	23.97	24.45	23.74	24.32	548915
2017-05-17	24.08	24.09	23.59	23.60	732206
2017-05-18	23.62	23.77	23.47	23.59	500517
2017-05-19	23.61	24.00	23.61	23.73	415334
2017-05-22	23.79	24.02	23.67	23.73	517854
2017-05-23	23.80	23.91	23.67	23.69	779009
2017-05-24	23.78	23.78	23.46	23.64	448988
2017-05-25	23.58	23.73	23.10	23.54	1131410
2017-05-26	23.51	23.79	23.45	23.75	521780
2017-05-30	23.71	23.78	23.49	23.55	341954
2017-05-31	23.60	23.69	23.40	23.64	725797
2017-06-01	23.69	24.01	23.64	23.80	669365
2017-06-02	23.73	23.97	23.42	23.57	772967
2017-06-05	23.58	23.76	23.47	23.70	758766
2017-06-06	23.60	24.12	23.54	23.90	1110010
2017-06-07	23.93	24.28	23.75	24.20	1107583
2017-06-08	24.21	24.25	24.00	24.15	588084
2017-06-09	24.21	24.24	23.67	23.76	740937
2017-06-12	23.75	24.01	23.53	23.79	534336
2017-06-13	23.83	24.53	23.83	24.40	866559
2017-06-14	24.40	24.54	23.94	24.05	498903
2017-06-15	23.89	24.14	23.54	23.77	421427
2017-06-16	23.67	23.96	23.60	23.92	1016404
2017-06-19	24.00	24.50	23.93	24.30	627788
2017-06-20	24.21	24.25	23.68	23.75	395710
2017-06-21	23.84	23.86	23.26	23.30	780434
2017-06-22	23.38	23.52	23.04	23.33	954822
2017-06-23	23.33	24.07	23.16	24.00	5667111
2017-06-26	24.00	24.27	23.73	23.87	604197
2017-06-27	23.86	23.94	23.48	23.56	565234
2017-06-28	23.62	23.91	23.56	23.77	763912
2017-06-29	23.84	23.84	23.29	23.51	541789
2017-06-30	23.50	23.73	23.31	23.55	459836
2017-07-03	23.61	23.72	23.19	23.41	266798
2017-07-05	23.25	23.56	22.82	23.12	1208905
2017-07-06	23.05	23.20	22.95	23.09	537699
2017-07-07	23.13	23.63	23.07	23.47	522782
2017-07-10	23.41	24.03	23.29	23.78	799560
2017-07-11	23.78	24.10	23.67	24.01	474594
2017-07-12	24.17	24.38	23.98	24.19	576884
2017-07-13	24.22	24.25	23.65	23.98	572098
2017-07-14	24.00	24.22	23.79	23.97	248462
2017-07-17	23.95	24.04	23.56	23.58	297167
2017-07-18	23.51	23.82	23.45	23.78	824491
2017-07-19	23.89	23.96	23.75	23.86	1726055
2017-07-20	23.98	24.38	23.98	24.06	1174912
2017-07-21	24.19	24.37	23.93	23.94	561811
2017-07-24	23.96	24.62	23.96	24.51	529040
2017-07-25	24.60	24.94	24.56	24.72	952478
2017-07-26	24.69	24.83	24.38	24.73	442424
2017-07-27	24.78	24.83	24.26	24.38	535089
2017-07-28	24.28	24.76	23.86	24.01	1088967
2017-07-31	24.09	24.33	23.61	23.90	700052
2017-08-01	24.03	24.17	23.76	23.89	317446
2017-08-02	23.90	24.04	23.46	23.64	301395
2017-08-03	23.71	24.00	23.50	23.53	215607
2017-08-04	23.60	24.07	23.60	24.06	371527
2017-08-07	23.97	24.20	23.72	23.89	617816
2017-08-08	23.97	23.97	23.59	23.69	571382
2017-08-09	23.00	23.71	22.51	22.83	2314938
2017-08-10	22.77	22.85	22.04	22.26	1991091
2017-08-11	22.17	22.28	21.41	22.00	1018540
2017-08-14	22.11	22.33	21.99	22.01	836657
2017-08-15	21.96	22.06	21.74	22.03	1467659
2017-08-16	22.15	22.25	21.86	21.90	960648
2017-08-17	21.75	22.01	21.59	21.67	786850
2017-08-18	21.48	21.85	21.47	21.65	744994
2017-08-21	21.71	21.89	21.54	21.79	561256
2017-08-22	21.83	22.19	21.83	22.06	591516
2017-08-23	21.83	22.01	21.83	21.88	473340
2017-08-24	22.01	22.13	21.96	22.10	556514
2017-08-25	22.14	22.30	22.03	22.20	659887
2017-08-28	22.26	22.36	21.99	22.16	483274
2017-08-29	21.98	22.21	21.98	22.13	559323
2017-08-30	22.19	22.23	21.96	22.18	816071
2017-08-31	22.31	22.70	22.23	22.60	830919
2017-09-01	22.73	22.79	22.46	22.72	1000677
2017-09-05	22.75	23.05	22.44	22.62	782341
2017-09-06	22.66	22.93	22.61	22.69	681785
2017-09-07	22.69	22.78	22.40	22.63	639159
2017-09-08	22.61	22.83	22.60	22.68	469383
2017-09-11	22.84	22.88	22.62	22.70	599442
2017-09-12	22.75	22.83	22.57	22.59	689361
2017-09-13	22.57	22.75	22.56	22.65	615123
2017-09-14	22.53	22.79	22.47	22.57	618874
2017-09-15	22.69	23.05	22.51	22.61	2360597
2017-09-18	22.60	23.00	22.60	22.77	845302
2017-09-19	22.79	23.36	22.74	23.22	578720
2017-09-20	23.32	23.38	23.12	23.28	321436
2017-09-21	23.30	23.76	23.25	23.75	688314
2017-09-22	23.67	23.82	23.37	23.51	430621
2017-09-25	23.30	23.30	22.50	23.12	1147905
2017-09-26	23.13	23.38	23.10	23.11	463200
2017-09-27	23.27	23.33	23.06	23.07	947652
2017-09-28	23.07	23.38	22.98	23.20	545240
2017-09-29	23.19	23.26	22.99	23.16	378611
2017-10-02	23.01	23.17	22.67	23.10	619256
2017-10-03	22.98	23.46	22.91	23.46	1159192
2017-10-04	23.52	23.73	23.32	23.59	461031
2017-10-05	23.58	24.00	23.45	23.95	745754
2017-10-06	23.74	24.17	23.53	23.64	1362636
2017-10-09	23.64	23.94	23.32	23.92	764308
2017-10-10	23.92	23.98	23.55	23.71	800263
2017-10-11	23.73	23.95	23.70	23.89	789286
2017-10-12	23.89	23.89	23.38	23.88	1131140
2017-10-13	23.95	24.32	22.84	23.88	757120
2017-10-16	23.89	24.16	23.71	24.00	575571
2017-10-17	24.00	24.01	23.66	23.78	485360
2017-10-18	23.83	24.08	23.79	23.89	609151
2017-10-19	23.83	23.88	23.61	23.73	395425
2017-10-20	23.91	24.00	23.68	23.74	575672
2017-10-23	23.91	24.03	23.73	23.79	549502
2017-10-24	23.77	23.91	23.70	23.74	613753
2017-10-25	23.77	24.00	23.54	23.70	418153
2017-10-26	23.75	23.85	23.43	23.45	349405
2017-10-27	23.56	24.25	23.40	24.14	1415343
2017-10-30	23.97	24.02	23.69	23.88	341866
2017-10-31	23.96	24.68	23.86	24.63	2493462
2017-11-01	24.84	25.15	24.62	24.74	574086
2017-11-02	24.68	24.86	24.26	24.51	280493
2017-11-03	24.56	25.04	24.44	24.73	710836
2017-11-06	24.80	25.23	24.73	24.90	641247
2017-11-07	24.93	25.22	24.62	24.75	1043221
2017-11-08	25.24	27.31	24.91	26.48	1912218
2017-11-09	26.14	26.81	25.87	26.50	994150
2017-11-10	26.36	26.71	26.32	26.48	971285
2017-11-13	26.35	26.84	26.30	26.60	682341
2017-11-14	26.33	27.08	26.32	26.86	561629
2017-11-15	26.66	27.38	26.43	27.05	910849
2017-11-16	27.08	27.75	27.08	27.67	828110
2017-11-17	27.63	28.13	27.63	28.12	405192
2017-11-20	28.14	28.44	28.14	28.31	259340
2017-11-21	28.31	28.55	28.11	28.32	485730
2017-11-22	28.46	28.71	28.34	28.67	439875
2017-11-24	28.73	28.90	28.62	28.85	240077
2017-11-27	28.92	29.56	28.81	29.30	497351
2017-11-28	30.12	30.86	29.91	30.59	1556377
2017-11-29	30.59	30.69	30.13	30.52	590845
2017-11-30	30.63	30.91	30.44	30.85	394233
2017-12-01	30.96	31.21	30.66	31.11	820673
2017-12-04	31.35	31.91	31.32	31.73	610661
2017-12-05	31.60	31.88	31.48	31.57	602682
2017-12-06	31.53	31.76	31.19	31.36	438849
2017-12-07	31.26	31.52	31.18	31.37	427601
2017-12-08	31.61	32.33	31.40	31.88	565435
2017-12-11	31.90	32.67	31.87	32.45	426762
2017-12-12	32.46	32.81	32.38	32.70	493657
2017-12-13	32.83	33.31	32.74	32.98	944772
2017-12-14	33.12	33.16	31.90	31.98	701687
2017-12-15	31.97	32.78	31.89	32.60	965675
2017-12-18	32.93	33.60	32.92	33.53	577018
2017-12-19	33.54	33.65	33.31	33.57	431764
2017-12-20	33.60	33.80	33.29	33.43	864228
2017-12-21	33.50	34.53	33.19	34.39	1194536
2017-12-22	34.48	34.48	33.94	34.30	981074
2017-12-26	34.36	34.89	34.22	34.51	542364
2017-12-27	34.50	34.65	34.24	34.42	397549
2017-12-28	34.45	34.66	34.29	34.52	310210
2017-12-29	34.54	34.61	33.52	33.74	580894
2018-01-02	33.81	34.15	33.43	33.58	776126
2018-01-03	33.54	33.54	32.68	32.69	591322
2018-01-04	32.70	33.04	32.59	32.91	414742
2018-01-05	33.06	34.02	32.98	34.00	425619
2018-01-08	34.10	34.48	33.85	34.33	519741
2018-01-09	34.33	34.33	33.31	33.88	552257
2018-01-10	33.61	34.15	33.52	34.14	336788
2018-01-11	34.15	34.73	34.11	34.45	433707
2018-01-12	34.55	34.66	34.31	34.47	202649
2018-01-16	34.64	35.16	34.11	34.13	559192
2018-01-17	34.20	34.45	33.88	34.12	344139
2018-01-18	34.06	34.25	33.70	33.80	324233
2018-01-19	33.68	33.99	33.48	33.88	541893
2018-01-22	33.88	34.18	33.58	34.10	543892
2018-01-23	34.09	34.31	33.73	34.14	566399
2018-01-24	34.25	34.55	34.00	34.33	410485
2018-01-25	34.53	34.79	34.07	34.57	332199
2018-01-26	34.75	35.10	34.34	34.40	338206
2018-01-29	34.31	34.57	33.86	34.21	296330
2018-01-30	33.93	34.35	33.80	33.94	215858
2018-01-31	34.15	35.69	34.15	34.73	1022699
2018-02-01	34.68	35.77	34.44	35.51	488612
2018-02-02	35.42	35.42	34.12	34.38	324983
2018-02-05	34.07	34.46	32.63	32.65	451468
2018-02-06	32.10	33.49	32.00	33.41	578446
2018-02-07	33.43	33.68	32.82	33.25	353673
2018-02-08	33.39	33.39	31.29	31.30	638627
2018-02-09	31.71	32.01	30.11	31.72	735165
2018-02-12	32.00	32.52	31.27	31.68	482955
2018-02-13	31.61	31.86	31.29	31.32	317101
2018-02-14	30.98	32.62	30.98	32.28	738174
2018-02-15	32.55	32.69	32.04	32.46	403907
2018-02-16	32.51	34.99	32.50	34.23	2504287
2018-02-20	34.12	34.90	33.64	34.80	1246384
2018-02-21	34.81	35.02	33.65	34.59	988554
2018-02-22	34.62	34.77	33.57	33.76	598536
2018-02-23	33.70	34.39	33.12	33.42	528378
2018-02-26	33.93	34.77	33.57	34.54	1208780
2018-02-27	34.40	34.48	32.65	33.51	1067148
2018-02-28	32.67	34.78	32.67	33.50	1046615
2018-03-01	33.26	34.49	31.83	32.09	729044
2018-03-02	31.83	32.61	31.53	32.51	587000
2018-03-05	32.24	32.67	31.72	32.51	361229
2018-03-06	32.57	32.78	31.62	32.44	816068
2018-03-07	32.10	32.88	31.68	32.51	1029613
2018-03-08	32.83	32.92	32.16	32.75	1725594
2018-03-09	33.05	33.14	32.60	32.91	1809246
2018-03-12	32.82	33.47	32.79	33.30	865815
2018-03-13	33.33	33.36	31.94	32.02	571933
2018-03-14	32.01	32.24	31.71	31.98	378269
2018-03-15	32.05	32.05	31.22	31.37	764860
2018-03-16	31.36	31.69	31.28	31.28	507184
2018-03-19	31.25	31.56	30.77	31.02	453585
2018-03-20	31.13	31.40	30.78	31.25	326368
2018-03-21	31.31	31.49	31.06	31.09	326882
2018-03-22	30.77	31.13	30.20	30.21	557945
2018-03-23	30.35	30.78	29.40	29.40	472399
2018-03-26	29.77	29.92	29.20	29.81	669215
2018-03-27	29.99	30.23	28.53	29.58	617661
2018-03-28	29.62	29.66	28.88	28.94	383871
2018-03-29	28.95	29.58	28.57	29.28	1472124
2018-04-02	29.14	29.71	28.10	28.47	426791
2018-04-03	27.48	28.57	27.48	28.24	701478
2018-04-04	27.77	28.87	27.71	28.73	592530
2018-04-05	28.90	30.04	28.90	29.55	615836
2018-04-06	29.29	29.68	28.77	28.97	557963
2018-04-09	29.19	29.20	28.62	28.64	314103
2018-04-10	29.11	29.12	28.80	28.89	293890
2018-04-11	28.78	29.01	28.63	28.69	232261
2018-04-12	28.89	29.59	28.60	29.24	481041
2018-04-13	29.40	29.80	28.76	28.83	245826
2018-04-16	28.94	29.85	28.94	29.56	675112
2018-04-17	29.81	30.05	29.52	29.62	576115
2018-04-18	29.60	30.68	29.58	30.12	634498
2018-04-19	30.07	30.47	29.85	30.31	377795
2018-04-20	30.19	30.30	29.92	30.21	311256
2018-04-23	30.42	30.82	30.05	30.74	342509
2018-04-24	30.88	31.16	30.20	30.32	452595
2018-04-25	30.26	30.46	29.86	30.19	312517
2018-04-26	30.24	30.81	30.24	30.41	362754
2018-04-27	30.44	30.65	29.89	30.04	253274
2018-04-30	30.15	30.53	30.00	30.19	349937
2018-05-01	30.37	30.51	29.81	30.20	679354
2018-05-02	32.31	35.18	31.78	32.36	3310473
2018-05-03	32.33	33.02	31.61	32.21	1318879
2018-05-04	32.14	33.01	31.37	32.73	1219130
2018-05-07	32.96	33.17	32.56	32.96	872045
2018-05-08	33.25	33.51	33.08	33.20	612429
2018-05-09	33.37	33.52	32.85	33.46	368353
2018-05-10	33.50	34.05	33.13	34.04	417687
2018-05-11	33.95	34.28	33.64	33.72	359595
2018-05-14	33.83	34.23	33.52	33.70	414126
2018-05-15	33.70	34.09	33.50	33.88	842769
2018-05-16	33.80	34.86	33.56	34.36	549317
2018-05-17	34.36	35.31	34.31	34.80	789802
2018-05-18	34.92	35.07	34.49	34.70	718638
2018-05-21	34.85	35.30	34.25	34.64	909662
2018-05-22	34.66	34.69	34.05	34.08	611422
2018-05-23	33.98	34.36	33.61	33.81	569337
2018-05-24	33.82	34.28	33.62	34.08	507510
2018-05-25	34.05	34.18	33.71	34.00	419702
2018-05-29	33.80	33.92	33.38	33.83	385154
2018-05-30	34.03	34.43	27.84	34.16	437764
2018-05-31	34.20	34.56	33.82	34.44	399454
2018-06-01	34.61	35.62	34.37	35.22	640363
2018-06-04	35.14	35.65	34.95	35.36	478136
2018-06-05	35.36	35.53	35.05	35.32	615772
2018-06-06	35.29	35.46	34.69	35.18	713318
2018-06-07	35.17	35.47	34.43	34.46	382879
2018-06-08	34.36	34.62	33.85	33.93	416417
2018-06-11	34.10	34.26	33.85	34.09	209791
2018-06-12	34.10	34.60	33.90	34.30	337960
2018-06-13	34.31	34.31	33.95	34.05	577596
2018-06-14	34.03	34.17	33.50	33.93	342765
2018-06-15	33.93	34.89	33.80	34.81	559327
2018-06-18	34.47	35.10	34.47	34.80	407819
2018-06-19	34.63	35.02	34.18	34.64	296025
2018-06-20	34.75	35.05	34.50	34.84	338606
2018-06-21	34.85	35.07	34.69	34.81	378408
2018-06-22	34.93	35.29	34.59	34.72	771472
2018-06-25	34.61	34.61	33.17	33.22	424178
2018-06-26	33.31	33.48	33.04	33.43	380994
2018-06-27	33.39	33.77	32.84	32.85	512060
2018-06-28	32.79	33.00	32.52	32.94	245902
2018-06-29	33.04	33.66	33.04	33.50	442018
2018-07-02	33.43	33.72	32.83	33.72	342176
2018-07-03	33.73	34.17	33.47	34.13	169554
2018-07-05	34.25	34.42	33.98	34.30	223245
2018-07-06	34.36	34.64	34.26	34.45	367027
2018-07-09	34.78	35.85	34.78	35.73	711160
2018-07-10	35.77	36.36	35.75	35.98	815619
2018-07-11	35.73	36.60	35.73	36.12	596987
2018-07-12	36.22	36.90	36.14	36.64	351480
2018-07-13	36.77	36.99	36.38	36.57	225893
2018-07-16	36.76	36.76	35.67	35.71	320131
2018-07-17	35.61	36.09	35.20	35.63	578265
2018-07-18	35.58	35.67	34.88	35.26	410326
2018-07-19	35.44	35.87	34.60	35.70	293918
2018-07-20	35.64	36.00	35.36	35.92	239472
2018-07-23	35.69	36.29	35.69	35.83	251154
2018-07-24	36.45	36.48	34.61	35.04	387117
2018-07-25	34.99	35.20	34.90	35.10	178571
2018-07-26	35.01	35.48	34.26	34.31	388154
2018-07-27	34.41	34.88	33.81	34.23	607400
2018-07-30	34.02	34.52	33.75	34.50	691833
2018-07-31	34.39	35.90	34.15	35.34	1166781
2018-08-01	36.50	36.80	32.68	34.07	2262388
2018-08-02	33.64	33.71	31.78	32.86	1855110
2018-08-03	33.00	33.58	32.83	33.46	668144
2018-08-06	33.37	33.61	32.72	32.99	1120280
2018-08-07	33.17	33.17	31.54	31.96	1153119
2018-08-08	32.05	32.66	31.87	32.21	1136935
2018-08-09	32.25	32.63	31.77	31.88	731746
2018-08-10	31.83	31.97	30.70	30.86	659990
2018-08-13	30.78	31.05	30.44	30.84	908253
2018-08-14	30.81	31.68	30.57	31.56	751259
2018-08-15	31.51	31.65	31.03	31.53	611103
2018-08-16	31.66	32.41	31.45	32.12	483746
2018-08-17	32.13	32.37	31.91	32.32	317373
2018-08-20	32.48	32.60	32.02	32.09	365109
2018-08-21	32.09	32.55	31.95	32.39	782391
2018-08-22	32.29	32.74	32.11	32.50	634234
2018-08-23	32.50	32.95	32.39	32.90	532463
2018-08-24	32.94	33.51	32.80	33.03	869280
2018-08-27	33.12	33.34	32.44	32.45	867368
2018-08-28	32.63	32.97	32.19	32.84	778993
2018-08-29	32.99	33.31	32.80	32.95	606473
2018-08-30	32.89	32.89	32.51	32.62	493959
2018-08-31	32.50	32.70	32.38	32.64	479531
2018-09-04	32.58	32.81	30.98	31.19	1345512
2018-09-05	31.18	31.18	30.27	30.83	1019766
2018-09-06	30.92	31.29	29.01	29.10	1601442
2018-09-07	29.00	29.88	28.80	29.79	1400442
2018-09-10	29.94	30.81	29.82	29.89	842274
2018-09-11	29.81	30.44	29.43	30.27	834036
2018-09-12	30.22	30.50	29.90	30.41	461468
2018-09-13	30.19	30.62	28.76	28.94	1847362
2018-09-14	29.04	29.42	27.55	28.01	2556608
2018-09-17	27.96	28.62	27.74	28.33	1016327
2018-09-18	28.44	28.59	28.10	28.22	736672
2018-09-19	28.24	28.48	27.49	27.62	942764
2018-09-20	27.69	27.97	27.32	27.96	809281
2018-09-21	27.97	28.21	27.44	28.03	933167
2018-09-24	27.88	27.97	27.28	27.53	1378487
2018-09-25	27.56	27.63	27.21	27.48	560577
2018-09-26	27.56	27.74	27.35	27.39	457782
2018-09-27	27.34	27.54	27.04	27.08	683415
2018-09-28	26.95	27.25	26.59	26.65	636854
2018-10-01	27.00	27.17	26.11	26.19	755123
2018-10-02	25.39	25.90	25.02	25.87	1752782
2018-10-03	25.97	26.62	25.90	26.21	707789
2018-10-04	26.23	26.62	26.12	26.29	1282578
2018-10-05	26.40	26.58	24.58	25.06	917832
2018-10-08	24.90	24.90	23.84	23.86	954537
2018-10-09	23.85	24.50	23.66	24.38	793282
2018-10-10	24.35	24.86	23.62	23.67	922726
2018-10-11	23.59	24.16	23.48	23.75	1199759
2018-10-12	24.13	24.74	23.97	24.58	1336313
2018-10-15	24.45	24.82	23.86	24.72	923746
2018-10-16	24.79	25.31	24.47	25.22	1071422
2018-10-17	25.22	26.16	24.79	25.74	1438515
2018-10-18	25.78	25.98	25.47	25.90	864949
2018-10-19	25.78	26.15	24.80	24.87	1737700
2018-10-22	24.93	24.93	23.69	23.71	777906
2018-10-23	23.37	23.66	21.52	22.35	2310899
2018-10-24	22.25	22.60	21.70	21.72	1285731
2018-10-25	21.94	23.35	21.90	23.18	959814
2018-10-26	22.87	23.09	21.67	22.54	1356407
2018-10-29	22.85	23.20	21.60	21.74	1079285
2018-10-30	21.57	22.26	21.20	22.18	1704439
2018-10-31	22.56	23.72	22.56	23.14	838912
2018-11-01	23.15	25.27	23.15	25.07	1248441
2018-11-02	25.30	25.74	24.46	24.91	1150484
2018-11-05	25.05	25.27	24.01	24.37	1141780
2018-11-06	24.38	24.74	23.79	24.33	794232
2018-11-07	24.17	24.94	23.44	24.08	1544039
2018-11-08	24.50	26.30	23.50	25.47	2493189
2018-11-09	24.98	25.93	23.11	23.78	2162362
2018-11-12	23.70	23.79	23.01	23.06	812340
2018-11-13	23.22	24.62	23.22	24.11	993956
2018-11-14	24.26	25.48	24.10	24.63	727501
2018-11-15	24.50	24.97	23.63	24.19	1172939
2018-11-16	24.07	24.29	23.25	23.43	876033
2018-11-19	23.41	23.69	22.47	22.86	589054
2018-11-20	22.55	22.64	21.65	21.87	810233
2018-11-21	22.10	23.39	22.10	22.93	536008
2018-11-23	22.78	23.49	22.78	22.94	284053
2018-11-26	23.17	24.22	23.17	23.78	617596
2018-11-27	23.54	24.10	23.17	23.81	444888
2018-11-28	24.03	25.94	23.73	25.64	1507452
2018-11-29	25.59	26.54	25.05	26.16	745036
2018-11-30	25.99	26.22	25.08	26.16	618752
2018-12-03	26.74	27.00	26.10	26.26	626474
2018-12-04	26.01	26.28	24.16	24.32	965324
2018-12-06	23.99	24.48	23.35	24.26	739841
2018-12-07	24.10	24.68	22.78	23.20	677175
2018-12-10	23.18	23.88	22.81	23.48	432892
2018-12-11	23.75	23.91	22.60	22.94	897626
2018-12-12	23.26	23.92	23.25	23.55	1225008
2018-12-13	23.46	23.85	22.42	22.50	499520
2018-12-14	22.54	22.70	22.01	22.45	663110
2018-12-17	22.38	22.82	21.81	22.12	774740
2018-12-18	22.36	22.96	21.75	22.00	698258
2018-12-19	22.14	22.62	21.10	21.21	652769
2018-12-20	21.19	21.38	20.35	20.54	559171
2018-12-21	20.60	21.15	19.44	19.55	761712
2018-12-24	19.34	19.52	18.78	18.78	337046
2018-12-26	18.93	20.16	18.80	20.11	519477
2018-12-27	20.00	20.18	19.13	20.00	546954
2018-12-28	20.01	20.98	19.87	20.11	451673
2018-12-31	20.25	20.41	19.55	20.31	612900
2019-01-02	19.98	21.50	19.56	21.40	885263
2019-01-03	21.19	21.80	20.73	21.36	664852
2019-01-04	21.63	22.32	21.63	22.09	579644
2019-01-07	21.95	22.82	21.71	22.72	501383
2019-01-08	23.03	23.40	21.97	23.12	572562
2019-01-09	23.30	23.97	23.20	23.62	415257
2019-01-10	23.23	23.98	23.21	23.75	374028
2019-01-11	23.58	24.22	23.16	24.19	557031
2019-01-14	23.93	24.01	23.41	23.42	520571
2019-01-15	23.48	23.48	22.99	23.26	325678
2019-01-16	23.29	24.21	23.29	24.19	674981
2019-01-17	24.07	24.67	23.98	24.43	837858
2019-01-18	24.56	24.86	24.08	24.73	930807
2019-01-22	24.53	24.97	23.98	24.30	598369
2019-01-23	24.42	24.60	24.18	24.37	485954
2019-01-24	24.34	25.11	24.34	24.79	512441
2019-01-25	25.08	25.35	24.72	24.89	415465
2019-01-28	24.72	25.39	24.38	24.86	662574
2019-01-29	24.86	25.32	24.58	24.72	686434
2019-01-30	24.96	25.12	24.63	25.00	391694
2019-01-31	25.04	25.61	24.96	25.38	688241
2019-02-01	25.51	26.40	25.43	26.07	765485
2019-02-04	26.10	26.26	25.77	26.09	324860
2019-02-05	26.07	26.65	26.03	26.26	333975
2019-02-06	26.33	26.65	25.99	26.46	225121
2019-02-07	26.35	26.39	25.86	26.23	287207
2019-02-08	26.16	26.46	25.25	25.75	448728
2019-02-11	25.82	26.36	25.53	26.21	931981
2019-02-12	26.60	26.77	26.23	26.50	1008498
2019-02-13	27.10	28.30	27.10	27.35	1546905
2019-02-14	27.11	27.38	26.49	27.24	1119460
2019-02-15	27.47	28.03	27.40	27.84	845464
2019-02-19	27.72	28.63	27.66	28.48	773517
2019-02-20	28.54	29.12	28.54	28.91	488236
2019-02-21	28.90	28.95	28.39	28.78	415140
2019-02-22	28.95	29.70	28.95	29.37	449613
2019-02-25	29.62	29.80	28.88	28.92	378478
2019-02-26	28.87	29.11	28.55	28.69	612674
2019-02-27	28.62	29.21	28.36	28.47	594070
2019-02-28	28.34	28.48	27.75	28.12	641962
2019-03-01	28.34	28.78	28.09	28.39	463936
2019-03-04	28.42	28.55	27.50	27.51	496146
2019-03-05	27.55	27.74	26.93	27.08	522799
2019-03-06	27.09	29.24	26.23	26.23	479809
2019-03-07	26.21	26.33	25.67	25.77	1152406
2019-03-08	25.54	26.19	25.24	26.06	747053
2019-03-11	26.19	27.26	26.14	26.95	730136
2019-03-12	26.96	27.32	26.35	26.43	417762
2019-03-13	26.46	26.67	26.19	26.27	441569
2019-03-14	26.21	26.36	25.62	25.72	351293
2019-03-15	25.88	26.50	25.88	26.50	735968
2019-03-18	26.63	26.97	26.40	26.42	516384
2019-03-19	26.57	26.80	26.26	26.35	599309
2019-03-20	26.34	26.66	25.90	26.41	500641
2019-03-21	26.36	26.82	26.31	26.68	394344
2019-03-22	26.57	26.57	25.50	25.78	342052
2019-03-25	25.74	26.16	25.51	25.76	328978
2019-03-26	25.75	26.54	25.68	26.16	326513
2019-03-27	26.22	26.27	25.48	25.52	303055
2019-03-28	25.55	26.12	25.41	25.79	449445
2019-03-29	26.01	26.17	25.48	25.85	445033
2019-04-01	26.00	26.74	25.92	26.31	534664
2019-04-02	26.29	26.58	26.04	26.33	354681
2019-04-03	26.71	26.75	26.28	26.42	319484
2019-04-04	26.40	26.71	26.27	26.69	332491
2019-04-05	26.69	27.52	26.69	27.47	511031
2019-04-08	27.39	27.66	26.74	26.93	333391
2019-04-09	26.86	26.86	26.29	26.36	283213
2019-04-10	26.40	27.45	26.40	27.36	553968
2019-04-11	27.43	27.64	27.09	27.27	326706
2019-04-12	27.45	27.95	27.20	27.90	430966
2019-04-15	27.93	28.01	27.15	27.67	330071
2019-04-16	27.79	28.04	27.56	27.87	292410
2019-04-17	28.10	28.62	27.92	28.47	445272
2019-04-18	28.39	28.60	27.71	27.80	346925
2019-04-22	27.75	27.79	27.36	27.48	215502
2019-04-23	27.55	27.94	27.26	27.88	481068
2019-04-24	27.83	28.06	27.64	27.92	156176
2019-04-25	27.91	28.11	27.47	27.60	382210
2019-04-26	27.50	28.25	27.27	28.18	615304
2019-04-29	28.28	28.56	27.60	27.63	460632
2019-04-30	27.63	27.69	26.68	26.98	764331
2019-05-01	26.48	27.30	25.67	26.07	1411817
2019-05-02	25.95	26.71	25.66	25.98	576879
2019-05-03	26.18	26.53	25.79	26.48	526050
2019-05-06	25.87	26.30	25.79	26.07	213406
2019-05-07	25.76	25.89	25.24	25.52	429558
2019-05-08	25.55	25.99	25.43	25.49	187564
2019-05-09	25.17	25.34	24.45	25.16	325002
2019-05-10	24.90	25.19	24.38	25.14	520181
2019-05-13	24.60	24.77	23.63	23.66	779224
2019-05-14	23.82	24.05	23.10	23.18	881295
2019-05-15	22.90	23.44	22.43	23.14	706375
2019-05-16	23.23	23.79	23.14	23.32	284045
2019-05-17	23.04	23.18	22.44	22.48	416080
2019-05-20	22.27	22.38	21.97	22.19	364390
2019-05-21	22.78	23.47	22.43	23.09	685681
2019-05-22	23.45	23.68	22.50	22.83	1231499
2019-05-23	22.48	23.05	22.12	23.03	788849
2019-05-24	23.21	23.35	22.80	22.90	350666
2019-05-28	22.98	23.07	22.14	22.17	525668
2019-05-29	21.99	22.29	21.75	22.03	623335
2019-05-30	21.97	23.04	21.25	21.34	509358
2019-05-31	21.00	21.21	20.82	20.88	653461
2019-06-03	20.74	21.14	20.49	20.66	514845
2019-06-04	20.96	21.77	20.95	21.73	438251
2019-06-05	21.86	22.14	21.09	21.19	369039
2019-06-06	21.17	21.32	20.50	21.17	351182
2019-06-07	21.33	21.59	20.99	21.56	260333
2019-06-10	21.65	22.17	21.59	21.72	306476
2019-06-11	22.60	22.78	22.25	22.47	942799
2019-06-12	22.40	22.85	22.15	22.60	540738
2019-06-13	22.70	23.12	22.64	22.95	369755
2019-06-14	22.99	23.05	22.71	22.79	339371
2019-06-17	22.74	23.08	22.61	22.93	323389
2019-06-18	23.03	23.66	22.61	22.94	689275
2019-06-19	22.93	22.93	21.65	21.78	881152
2019-06-20	22.08	22.53	21.67	21.68	785322
2019-06-21	21.51	21.55	20.62	21.01	1415425
2019-06-24	21.06	21.74	20.88	20.94	491049
2019-06-25	21.03	21.15	20.25	20.40	638920
2019-06-26	20.59	20.97	20.32	20.88	614382
2019-06-27	20.93	21.40	20.54	21.39	556678
2019-06-28	21.42	21.60	20.89	21.48	695294
2019-07-01	21.86	22.22	21.34	21.51	280764
2019-07-02	21.52	21.61	21.13	21.50	281997
2019-07-03	21.61	21.75	21.29	21.40	147476
2019-07-05	21.18	21.75	21.18	21.65	276047
2019-07-08	21.60	21.80	21.52	21.66	262659
2019-07-09	21.47	22.10	21.39	22.05	477292
2019-07-10	22.15	22.33	21.76	22.03	578161
2019-07-11	22.04	22.07	21.52	21.54	421556
2019-07-12	21.47	22.39	21.43	22.36	294712
2019-07-15	22.49	22.78	22.08	22.49	498848
2019-07-16	22.56	23.10	22.48	22.86	326008
2019-07-17	22.78	22.78	22.12	22.51	294396
2019-07-18	22.46	22.67	22.27	22.55	231659
2019-07-19	22.53	23.25	22.11	22.12	386880
2019-07-22	22.13	22.20	21.26	21.27	532885
2019-07-23	21.43	21.67	21.08	21.15	744294
2019-07-24	21.07	22.09	21.07	22.00	919439
2019-07-25	21.92	22.03	21.33	21.53	387494
2019-07-26	21.69	22.19	21.66	21.95	516745
2019-07-29	21.95	21.95	21.30	21.49	506194
2019-07-30	21.35	21.71	21.06	21.57	758251
2019-07-31	21.64	22.04	20.71	20.84	1272637
2019-08-01	20.92	21.52	19.70	19.83	886252
2019-08-02	19.66	19.87	19.34	19.45	864551
2019-08-05	19.09	19.14	18.66	18.99	846329
2019-08-06	19.18	19.63	18.49	18.50	1415098
2019-08-07	17.58	18.03	16.76	17.56	4806312
2019-08-08	17.60	18.87	17.50	18.67	3963377
2019-08-09	18.66	19.27	18.50	19.03	1691163
2019-08-12	18.96	19.93	18.96	19.57	1499445
2019-08-13	19.47	19.99	19.12	19.55	1106746
2019-08-14	19.27	19.36	18.41	18.68	1279341
2019-08-15	18.70	18.84	17.92	17.98	878256
2019-08-16	18.00	18.98	17.94	18.74	1694788
2019-08-19	19.14	19.74	19.05	19.27	551849
2019-08-20	19.20	19.76	19.09	19.42	447256
2019-08-21	19.81	19.98	19.54	19.69	561005
2019-08-22	19.73	19.89	19.55	19.70	395323
2019-08-23	19.56	19.76	19.08	19.16	1751114
2019-08-26	19.57	20.16	19.05	20.13	392051
2019-08-27	20.25	20.82	20.03	20.07	537757
2019-08-28	20.14	20.94	20.07	20.70	586563
2019-08-29	20.87	21.87	20.66	21.59	978945
2019-08-30	21.72	21.88	20.75	20.85	952146
2019-09-03	20.69	20.69	19.77	20.24	1193779
2019-09-04	20.52	20.92	20.30	20.77	472875
2019-09-05	21.15	21.53	21.00	21.17	725270
2019-09-06	21.26	21.30	20.77	20.87	478776
2019-09-09	21.13	21.77	21.13	21.71	681452
2019-09-10	21.76	22.21	21.26	22.19	664176
2019-09-11	22.39	22.70	21.99	22.23	785648
2019-09-12	22.23	22.47	21.78	22.21	1311977
2019-09-13	22.46	22.83	22.30	22.50	797257
2019-09-16	22.31	22.96	22.30	22.64	1340316
2019-09-17	22.46	22.58	22.06	22.35	398157
2019-09-18	22.34	22.38	21.69	21.85	495716
2019-09-19	21.87	22.00	21.60	21.80	515602
2019-09-20	21.83	21.85	21.12	21.24	800807
2019-09-23	21.30	21.94	21.25	21.88	653668
2019-09-24	21.96	21.98	20.72	20.88	774154
2019-09-25	21.00	21.28	20.72	21.10	483702
2019-09-26	20.92	20.92	20.27	20.47	385982
2019-09-27	20.56	20.64	19.83	20.19	595967
2019-09-30	20.28	20.55	19.97	20.31	463295
2019-10-01	20.47	20.98	19.83	20.18	440822
2019-10-02	19.92	19.95	19.38	19.65	763854
2019-10-03	19.63	19.75	19.34	19.69	553166
2019-10-04	19.66	19.83	19.46	19.70	440829
2019-10-07	19.71	20.29	19.46	20.05	825424
2019-10-08	19.79	20.22	19.67	19.89	536787
2019-10-09	20.05	20.08	19.63	19.75	360670
2019-10-10	19.63	20.68	19.63	20.18	558257
2019-10-11	20.45	21.13	20.45	20.82	343583
2019-10-14	20.73	20.87	20.35	20.77	194132
2019-10-15	20.83	21.12	20.78	21.10	330599
2019-10-16	21.08	21.18	20.23	20.49	1120138
2019-10-17	20.60	20.72	20.35	20.69	561190
2019-10-18	20.54	20.98	20.50	20.82	404506
2019-10-21	21.03	21.42	20.89	20.89	382609
2019-10-22	20.87	21.40	20.75	21.35	641314
2019-10-23	21.40	21.48	21.00	21.32	721248
2019-10-24	21.38	21.69	21.36	21.44	379314
2019-10-25	21.37	21.87	21.27	21.72	560708
2019-10-28	21.89	21.92	21.42	21.46	412446
2019-10-29	21.42	21.75	21.20	21.43	430668
2019-10-30	21.37	21.79	21.18	21.58	964538
2019-10-31	21.49	21.86	21.21	21.78	887866
2019-11-01	21.98	23.08	21.83	22.81	1217715
2019-11-04	22.98	23.24	22.64	23.04	563165
2019-11-05	23.17	23.44	22.92	23.34	646120
2019-11-06	19.71	21.82	19.69	21.46	2003971
2019-11-07	21.70	21.84	21.22	21.31	1058420
2019-11-08	21.28	21.79	21.19	21.52	552167
2019-11-11	21.32	21.74	21.25	21.64	380614
2019-11-12	21.66	21.86	21.27	21.44	324694
2019-11-13	21.21	21.40	21.03	21.30	443829
2019-11-14	21.30	21.92	21.21	21.89	442307
2019-11-15	22.10	22.52	22.09	22.43	601753
2019-11-18	22.41	23.26	22.36	23.13	959789
2019-11-19	23.15	23.50	22.89	23.38	552924
2019-11-20	23.17	23.96	23.17	23.49	661278
2019-11-21	23.53	23.80	22.65	22.80	456747
2019-11-22	22.87	23.08	22.45	22.48	444671
2019-11-25	22.61	23.14	22.53	22.98	332451
2019-11-26	22.96	23.38	22.73	23.23	587756
2019-11-27	23.25	23.55	23.06	23.49	343874
2019-11-29	23.39	23.69	23.31	23.40	176468
2019-12-02	23.52	23.66	23.01	23.31	424191
2019-12-03	22.93	23.20	22.80	23.00	588567
2019-12-04	23.11	23.33	22.90	22.98	357871
2019-12-05	23.03	23.20	22.39	22.55	566265
2019-12-06	22.78	23.56	22.78	23.39	453410
2019-12-09	23.30	23.44	23.09	23.14	262338
2019-12-10	23.13	23.66	22.89	23.26	396682
2019-12-11	23.37	23.38	22.99	23.31	270439
2019-12-12	23.27	24.00	23.27	23.86	309437
2019-12-13	23.74	24.00	23.34	23.38	289273
2019-12-16	23.69	23.93	23.58	23.78	353333
2019-12-17	23.79	23.93	23.59	23.88	279550
2019-12-18	23.91	24.55	23.83	24.36	407793
2019-12-19	24.46	24.70	24.16	24.40	412128
2019-12-20	24.45	24.45	23.59	23.63	543948
2019-12-23	23.64	23.99	23.50	23.83	221708
2019-12-24	23.81	23.88	23.59	23.71	102619
2019-12-26	23.80	24.02	23.54	23.99	184301
2019-12-27	24.09	24.35	23.88	24.00	194549
2019-12-30	24.11	24.25	23.66	24.14	374552
2019-12-31	24.05	24.27	23.90	23.95	345939
2020-01-02	24.27	24.50	23.87	24.48	704025
2020-01-03	24.15	24.41	23.93	24.31	507623
2020-01-06	23.82	24.04	23.26	23.65	551912
2020-01-07	23.56	23.71	23.19	23.36	401694
2020-01-08	23.44	23.83	23.39	23.66	337699
2020-01-09	23.89	23.93	23.33	23.49	243175
2020-01-10	23.43	23.43	22.88	22.99	327127
2020-01-13	22.94	23.20	22.86	23.16	290580
2020-01-14	23.19	23.54	23.03	23.09	798922
2020-01-15	23.10	23.56	23.00	23.28	1003812
2020-01-16	23.53	24.44	23.39	24.04	660194
2020-01-17	24.22	24.36	23.69	24.00	760884
2020-01-21	23.80	23.87	23.00	23.10	724171
2020-01-22	23.24	23.53	23.06	23.24	447092
2020-01-23	23.70	24.96	23.70	24.52	1068959
2020-01-24	24.57	24.92	24.00	24.70	570324
2020-01-27	24.09	24.72	23.01	24.42	390649
2020-01-28	24.63	25.11	24.44	24.98	286501
2020-01-29	25.03	25.50	25.01	25.28	362490
2020-01-30	24.98	25.55	24.90	24.98	524603
2020-01-31	24.93	25.07	24.12	24.51	562818
2020-02-03	24.77	25.03	24.54	24.81	784304
2020-02-04	25.80	26.85	25.32	26.71	1657816
2020-02-05	27.07	27.85	26.46	27.50	1218500
2020-02-06	27.77	27.91	26.70	26.76	539923
2020-02-07	26.49	26.62	26.05	26.46	643915
2020-02-10	26.40	27.04	26.29	26.90	317946
2020-02-11	27.17	27.42	26.89	27.22	449190
2020-02-12	27.54	27.68	26.69	26.78	455523
2020-02-13	26.54	27.30	26.43	27.11	522051
2020-02-14	27.13	27.33	26.25	26.35	254396
2020-02-18	25.79	26.64	25.62	26.60	305828
2020-02-19	26.67	27.09	26.59	26.72	353418
2020-02-20	26.60	27.44	26.43	27.39	316925
2020-02-21	27.32	27.32	26.55	26.87	223213
2020-02-24	25.86	26.68	25.53	25.59	495571
2020-02-25	25.74	25.74	23.50	23.76	789147
2020-02-26	23.98	24.21	21.93	22.13	879630
2020-02-27	21.48	23.17	20.82	21.68	1226943
2020-02-28	20.84	21.42	20.22	20.61	1232821
2020-03-02	20.75	20.75	19.17	20.25	898289
2020-03-03	20.32	20.38	18.58	18.94	797755
2020-03-04	19.31	19.36	17.66	19.19	815833
2020-03-05	18.64	18.71	16.24	16.53	1893499
2020-03-06	15.93	17.07	15.32	15.70	2062442
2020-03-09	14.26	15.26	11.38	12.48	2604359
2020-03-10	13.26	13.70	12.10	13.61	2616025
2020-03-11	13.00	13.26	11.08	11.29	1273445
2020-03-12	9.45	10.32	8.10	8.16	2185636
2020-03-13	9.30	9.68	7.32	8.80	3063403
2020-03-16	7.11	7.50	5.65	6.15	2094245
2020-03-17	6.38	7.15	5.13	5.76	2250019
2020-03-18	5.33	5.35	2.76	3.76	6770096
2020-03-19	3.84	6.77	3.53	5.78	5610001
2020-03-20	6.41	9.40	6.06	7.05	7160794
2020-03-23	7.54	7.65	6.50	7.54	2996257
2020-03-24	8.32	9.53	8.12	8.71	3511276
2020-03-25	9.31	10.50	8.60	9.83	2801638
2020-03-26	10.17	11.54	10.05	10.94	2582160
2020-03-27	10.01	10.34	8.57	9.93	1672738
2020-03-30	9.40	9.61	8.41	9.31	1286537
2020-03-31	9.28	10.08	8.31	8.55	2433270
2020-04-01	7.97	8.28	7.52	7.82	1881092
2020-04-02	7.65	8.32	7.50	7.65	1136106
2020-04-03	7.77	7.80	6.91	7.46	1400849
2020-04-06	8.71	9.41	8.07	9.34	1723343
2020-04-07	10.97	11.24	9.19	9.40	1932638
2020-04-08	9.72	10.54	9.43	9.89	1810784
2020-04-09	10.73	11.99	10.26	10.96	3273936
2020-04-13	11.00	11.00	9.72	10.43	1685632
2020-04-14	10.91	11.16	10.44	10.50	1094762
2020-04-15	9.98	10.48	9.58	10.30	946278
2020-04-16	10.33	10.33	9.62	9.80	1589228
2020-04-17	10.69	10.73	9.89	9.97	1536147
2020-04-20	9.75	10.05	9.41	9.46	1242689
2020-04-21	9.07	9.46	8.83	9.25	986021
2020-04-22	9.57	9.57	8.72	8.87	1024446
2020-04-23	9.06	9.77	9.06	9.47	1476750
2020-04-24	9.70	9.99	9.26	9.88	1859800
2020-04-27	10.01	10.76	10.00	10.47	2419339
2020-04-28	11.37	11.47	10.24	10.31	3044301
2020-04-29	10.99	11.45	10.65	11.10	2704848
2020-04-30	10.86	11.42	10.15	10.96	1516261
2020-05-01	10.41	10.65	9.71	9.86	1304102
2020-05-04	9.52	10.33	9.05	10.24	1931515
2020-05-05	10.54	10.61	10.12	10.24	1720656
2020-05-06	10.23	10.43	9.19	9.24	1976250
2020-05-07	9.78	10.35	9.41	10.20	2470656
2020-05-08	10.46	10.64	10.05	10.56	1689804
2020-05-11	10.25	10.31	9.83	10.11	1506831
2020-05-12	10.27	10.38	9.60	9.61	1858881
2020-05-13	9.61	9.80	8.17	8.34	4337177
2020-05-14	8.06	8.98	7.51	8.96	2252680
2020-05-15	8.76	9.47	8.76	9.20	1294755
2020-05-18	10.01	10.35	9.86	10.09	2322942
2020-05-19	10.08	11.38	9.86	10.74	4151574
2020-05-20	11.20	12.18	10.74	11.75	7796315
2020-05-21	11.88	12.47	11.54	12.11	4445856
2020-05-22	12.44	13.75	12.16	13.11	4145560
2020-05-26	14.50	15.88	13.40	13.44	6046026
2020-05-27	13.89	14.63	12.85	14.30	4607580
2020-05-28	14.35	15.00	13.91	14.21	2861484
2020-05-29	13.80	14.34	13.23	13.80	3975250
2020-06-01	13.61	14.53	13.52	13.85	2664247
2020-06-02	14.23	14.24	13.30	13.60	3021749
2020-06-03	13.80	15.16	13.75	14.99	4947884
2020-06-04	15.52	15.64	14.33	15.05	4570174
2020-06-05	15.95	17.04	15.32	15.62	4590405
2020-06-08	16.30	16.32	15.31	15.80	4104857
2020-06-09	15.20	15.55	14.28	14.82	2605094
2020-06-10	14.65	14.66	13.03	13.73	2983257
2020-06-11	11.75	13.41	11.56	12.50	3835538
2020-06-12	13.84	13.84	12.84	13.24	2390305
2020-06-15	11.67	13.77	11.67	13.55	2312752
2020-06-16	14.47	14.70	13.68	13.82	2230938
2020-06-17	13.78	13.84	13.24	13.31	1217038
2020-06-18	13.21	13.61	12.75	12.89	1979304
2020-06-19	13.19	13.32	12.02	12.07	2403649
2020-06-22	12.02	12.40	11.54	12.15	2003243
2020-06-23	12.43	13.05	12.02	12.94	2402978
2020-06-24	12.55	12.60	11.41	11.77	2570617
2020-06-25	11.05	11.61	10.00	10.94	4056664
2020-06-26	10.81	11.06	9.95	10.25	3882710
2020-06-29	10.43	11.04	10.05	10.78	2206119
2020-06-30	10.60	11.07	10.53	10.91	1984204
2020-07-01	10.98	11.64	10.72	10.79	2354476
2020-07-02	11.16	11.34	10.71	10.79	1608563
2020-07-06	11.05	11.09	10.18	10.70	2307073
2020-07-07	10.47	10.55	10.12	10.21	1763552
2020-07-08	10.13	10.36	9.62	10.34	3011132
2020-07-09	10.37	10.37	9.38	9.98	3420612
2020-07-10	9.82	10.21	9.74	10.06	1673698
2020-07-13	10.37	11.10	9.98	10.16	3266450
2020-07-14	10.04	10.22	9.64	10.02	2555026
2020-07-15	10.64	11.97	10.38	11.90	3736478
2020-07-16	11.48	11.98	11.15	11.53	2155506
2020-07-17	11.46	11.48	10.81	11.03	1415136
2020-07-20	11.02	11.17	10.45	10.65	1270662
2020-07-21	10.96	11.44	10.85	11.36	1542093
2020-07-22	11.13	11.44	11.01	11.14	787190
2020-07-23	11.02	11.10	10.51	10.86	2557535
2020-07-24	10.87	11.07	10.54	10.98	1681923
2020-07-27	10.83	10.84	10.06	10.55	2917992
2020-07-28	10.37	11.36	10.37	11.00	2066144
2020-07-29	11.30	12.11	11.19	11.97	2743006
2020-07-30	11.80	11.92	11.46	11.72	1339105
2020-07-31	11.60	11.64	10.88	10.96	1662358
2020-08-03	10.82	11.86	10.66	11.69	2593896
2020-08-04	11.69	12.34	11.57	12.24	2845959
2020-08-05	12.37	13.13	11.51	12.52	3953457
2020-08-06	12.60	13.60	12.31	13.45	2628375
2020-08-07	13.32	13.95	13.24	13.92	2203805
2020-08-10	14.15	14.68	13.74	14.19	3348473
2020-08-11	14.78	14.97	13.74	14.59	3397542
2020-08-12	14.91	15.64	14.85	15.25	2676142
2020-08-13	15.08	15.46	14.85	15.32	1478322
2020-08-14	15.45	16.91	15.25	16.22	3388452
2020-08-17	16.06	16.80	15.66	16.42	3174285
2020-08-18	16.54	16.59	15.44	16.32	2714585
2020-08-19	16.37	17.18	16.25	16.54	1704696
2020-08-20	16.49	17.41	16.26	17.29	1664435
2020-08-21	17.25	17.56	16.76	16.86	3070922
2020-08-24	17.04	17.15	16.41	16.79	3005607
2020-08-25	16.95	17.44	16.77	16.91	1966066
2020-08-26	17.02	17.64	16.84	17.42	1578199
2020-08-27	17.42	17.83	17.21	17.61	1366162
2020-08-28	17.78	18.35	17.57	18.07	1598752
2020-08-31	18.08	18.10	17.06	17.08	1465543
2020-09-01	17.00	18.47	16.82	18.41	1608561
2020-09-02	18.54	18.65	17.61	18.35	1194158
2020-09-03	18.35	18.52	17.07	17.26	2062617
2020-09-04	17.60	17.95	17.00	17.55	1281743
2020-09-08	17.07	17.75	17.00	17.15	1081673
2020-09-09	17.51	17.72	16.88	17.61	894409
2020-09-10	17.66	18.42	17.47	17.48	1376820
2020-09-11	17.62	17.92	16.54	17.15	1838019
2020-09-14	17.39	17.96	17.24	17.90	1404317
2020-09-15	18.12	19.25	17.78	18.42	2239739
2020-09-16	18.44	18.50	17.82	17.96	1074349
2020-09-17	17.46	17.98	17.31	17.78	1220301
2020-09-18	17.83	17.97	17.00	17.33	1655549
2020-09-21	16.69	16.70	15.81	16.30	1819768
2020-09-22	16.51	17.28	16.46	17.26	1305109
2020-09-23	17.28	17.71	16.53	16.64	1352809
2020-09-24	16.42	17.22	16.04	16.62	933844
2020-09-25	16.60	17.34	16.50	17.13	937877
2020-09-28	17.50	17.82	16.92	17.53	1346634
2020-09-29	17.53	17.75	16.58	16.68	1282457
2020-09-30	16.84	17.65	16.84	17.10	1348282
2020-10-01	17.40	17.92	17.15	17.58	1039240
2020-10-02	16.60	18.08	16.56	17.91	1129329
2020-10-05	18.00	18.13	17.43	17.92	841684
2020-10-06	17.92	18.39	17.32	17.34	1109546
2020-10-07	17.68	17.90	17.45	17.77	936210
2020-10-08	18.00	18.34	17.60	17.90	701437
2020-10-09	18.08	18.33	17.63	17.65	757074
2020-10-12	17.70	18.18	17.45	18.00	1071735
2020-10-13	17.60	18.17	17.31	18.06	1233901
2020-10-14	18.34	19.08	18.08	18.19	895931
2020-10-15	17.95	18.52	17.95	18.38	735955
2020-10-16	18.54	19.30	18.43	19.04	997506
2020-10-19	19.10	19.16	18.28	18.39	895139
2020-10-20	18.66	19.13	18.42	18.68	1004604
2020-10-21	18.69	18.81	18.16	18.32	662827
2020-10-22	18.48	19.59	18.48	19.46	1254155
2020-10-23	19.73	20.46	19.25	20.23	1336806
2020-10-26	19.75	20.03	19.11	19.57	1341315
2020-10-27	19.73	19.95	18.44	18.75	3728538
2020-10-28	19.49	19.79	17.94	17.98	3758221
2020-10-29	18.01	19.48	18.01	18.78	1796765
2020-10-30	18.94	19.49	18.26	19.12	1312061
2020-11-02	19.19	19.45	18.71	19.45	948732
2020-11-03	19.81	20.08	19.49	19.93	847684
2020-11-04	19.57	20.60	19.46	19.91	784544
2020-11-05	20.06	21.23	20.06	21.13	1514942
2020-11-06	21.09	21.20	20.43	21.04	765425
2020-11-09	23.17	26.15	21.52	21.73	2402818
2020-11-10	21.54	22.02	20.77	21.21	1054974
2020-11-11	21.45	21.54	20.19	20.54	968033
2020-11-12	20.15	20.59	19.72	19.94	951859
2020-11-13	20.33	21.49	20.32	20.95	846382
2020-11-16	22.45	22.46	20.76	21.05	1052260
2020-11-17	20.58	21.53	20.27	21.49	910045
2020-11-18	21.55	22.33	21.31	21.95	1248290
2020-11-19	21.84	22.13	21.25	21.98	1006485
2020-11-20	21.80	22.10	21.38	21.72	823356
2020-11-23	21.72	22.02	21.05	21.71	1022391
2020-11-24	22.11	22.85	21.81	22.73	1250606
2020-11-25	22.50	22.58	21.62	22.13	1332543
2020-11-27	22.17	22.67	21.97	22.30	450934
2020-11-30	22.09	22.10	21.12	21.75	1429549
2020-12-01	22.15	22.17	21.57	21.94	814683
2020-12-02	21.86	22.46	21.36	22.16	960483
2020-12-03	22.34	22.85	21.89	22.75	1644131
2020-12-04	22.97	24.07	22.75	24.04	1221504
2020-12-07	23.73	24.09	23.35	23.63	738046
2020-12-08	23.25	24.47	23.21	24.40	706844
2020-12-09	24.98	25.19	24.06	24.35	1003523
2020-12-10	23.97	24.70	23.81	24.40	594161
2020-12-11	24.35	24.84	23.74	24.08	497103
2020-12-14	24.49	24.79	24.09	24.17	527727
2020-12-15	24.49	25.41	24.27	24.87	709046
2020-12-16	24.88	24.91	23.84	24.08	2928655
2020-12-17	24.34	24.50	23.58	24.24	791844
2020-12-18	24.33	25.25	24.16	24.62	1632031
2020-12-21	23.52	24.37	23.25	23.93	963633
2020-12-22	23.91	24.94	23.71	24.79	1192745
2020-12-23	25.07	26.07	24.95	25.70	1366677
2020-12-24	25.72	25.72	25.05	25.53	786120
2020-12-28	25.99	26.45	25.07	25.21	1682148
2020-12-29	25.26	25.49	24.37	24.52	1055019
2020-12-30	24.69	24.88	24.00	24.70	1316147
2020-12-31	24.71	25.32	24.40	25.04	854268
2021-01-04	25.13	25.38	23.66	24.50	1543871
2021-01-05	24.28	25.70	24.00	25.50	1170212
2021-01-06	25.50	26.35	25.43	25.67	1002268
2021-01-07	26.04	26.39	25.29	25.41	663014
2021-01-08	25.56	25.82	24.85	25.33	806404
2021-01-11	24.80	25.42	24.55	24.84	623172
2021-01-12	25.15	26.21	24.89	26.16	1072978
2021-01-13	25.70	26.10	24.68	24.74	789793
2021-01-14	25.45	25.80	24.91	25.51	897452
2021-01-15	25.14	25.32	24.77	25.03	913226
2021-01-19	25.38	25.50	24.11	24.16	1206439
2021-01-20	24.18	25.97	24.18	25.66	1050859
2021-01-21	25.62	26.07	25.16	25.88	605190
2021-01-22	25.48	25.79	25.25	25.75	507974
2021-01-25	25.55	25.80	24.62	24.88	993783
2021-01-26	25.55	25.55	24.19	24.55	914626
2021-01-27	23.70	24.52	23.11	23.97	1303470
2021-01-28	24.67	25.10	23.56	24.62	1026067
2021-01-29	24.56	24.56	23.27	23.48	1391806
2021-02-01	23.57	23.97	23.04	23.36	1275620
2021-02-02	23.49	24.09	23.41	23.90	784912
2021-02-03	24.00	24.72	23.84	24.47	750484
2021-02-04	24.48	25.61	24.44	25.56	770140
2021-02-05	25.94	26.96	25.87	26.86	1393696
2021-02-08	27.04	28.06	26.50	27.96	1257189
2021-02-09	27.68	28.24	27.28	27.81	903118
2021-02-10	28.68	29.50	27.64	27.89	1257757
2021-02-11	28.30	28.44	27.01	27.79	874629
2021-02-12	27.44	28.72	27.35	28.72	596010
2021-02-16	28.65	29.53	28.65	29.12	894262
2021-02-17	28.93	29.39	28.21	29.19	692218
2021-02-18	28.91	29.28	28.18	28.66	564660
2021-02-19	28.78	29.39	28.58	29.20	509816
2021-02-22	29.16	30.08	29.00	29.06	834156
2021-02-23	28.48	29.65	27.94	29.38	827204
2021-02-24	29.61	30.57	29.11	30.18	1721385
2021-02-25	30.15	30.50	29.18	29.54	1019700
2021-02-26	30.05	30.73	29.18	30.17	704839
2021-03-01	30.99	31.61	30.51	31.47	697043
2021-03-02	31.37	31.88	30.79	31.40	561961
2021-03-03	31.82	32.80	31.51	31.95	1041711
2021-03-04	31.95	32.25	29.45	30.56	1089394
2021-03-05	31.09	31.09	28.39	30.75	839447
2021-03-08	31.00	32.48	30.83	32.12	1108348
2021-03-09	32.65	32.71	31.37	31.45	935184
2021-03-10	31.60	32.88	31.34	32.77	770281
2021-03-11	33.22	34.92	32.79	34.71	690512
2021-03-12	34.83	35.42	34.41	34.78	648537
2021-03-15	34.93	35.94	34.76	35.60	678816
2021-03-16	35.67	35.85	33.97	34.66	854128
2021-03-17	34.55	35.08	33.93	35.05	446815
2021-03-18	35.06	35.40	34.04	34.21	892921
2021-03-19	33.98	34.76	33.64	34.50	1548106
2021-03-22	34.40	34.50	33.31	33.94	957446
2021-03-23	33.45	34.02	32.49	33.00	1290651
2021-03-24	33.56	34.07	32.62	33.00	1723448
2021-03-25	32.15	34.32	31.42	34.03	976336
2021-03-26	35.00	35.00	33.65	34.77	669981
2021-03-29	34.60	34.67	31.78	31.95	1061256
2021-03-30	31.96	33.00	31.76	32.68	506929
2021-03-31	32.76	32.99	32.31	32.59	542384
2021-04-01	32.79	33.59	32.56	33.34	752826
2021-04-05	33.91	34.31	33.37	33.82	611215
2021-04-06	34.03	34.76	33.62	34.15	507733
2021-04-07	34.13	34.90	33.80	34.52	715042
2021-04-08	34.91	35.02	33.77	34.76	697822
2021-04-09	34.68	35.41	33.86	35.27	635695
2021-04-12	35.30	35.30	34.14	34.58	361377
2021-04-13	34.45	34.54	33.30	34.36	565663
2021-04-14	34.36	35.15	33.96	34.09	342112
2021-04-15	34.60	34.60	33.76	34.22	320721
2021-04-16	34.85	35.22	34.29	34.49	392733
2021-04-19	34.49	34.50	33.41	33.59	470794
2021-04-20	33.16	33.25	31.67	32.67	601737
2021-04-21	32.13	34.23	31.87	34.19	400771
2021-04-22	34.13	34.92	33.75	33.99	374364
2021-04-23	34.21	34.71	33.42	34.07	828513
2021-04-26	34.52	35.30	34.52	35.02	664635
2021-04-27	36.24	37.68	36.05	37.15	1220187
2021-04-28	37.81	38.92	37.52	38.81	1036587
2021-04-29	39.10	39.47	36.72	37.33	1289179
2021-04-30	37.14	37.66	36.25	36.63	771090
2021-05-03	36.95	37.17	36.45	36.78	1058020
2021-05-04	37.53	38.52	35.59	37.25	2123075
2021-05-05	36.76	38.72	36.70	37.93	1134717
2021-05-06	37.84	38.02	36.64	37.61	1121162
2021-05-07	37.33	38.72	37.33	38.62	724877
2021-05-10	38.79	39.99	38.65	39.39	971731
2021-05-11	38.33	39.94	37.81	39.75	1040236
2021-05-12	39.54	39.75	36.54	36.75	860933
2021-05-13	36.90	38.59	36.79	38.13	635610
2021-05-14	38.78	41.54	38.66	41.26	996630
2021-05-17	41.12	41.71	39.89	41.52	755245
2021-05-18	41.82	42.73	40.54	40.57	676215
2021-05-19	39.68	40.20	39.25	40.13	564348
2021-05-20	40.24	40.53	39.19	40.37	448920
2021-05-21	40.82	41.05	39.99	40.39	650069
2021-05-24	40.96	42.85	40.17	42.55	831624
2021-05-25	42.96	43.48	41.60	42.49	893728
2021-05-26	42.80	43.62	42.55	43.56	697174
2021-05-27	44.55	45.24	44.00	45.19	785014
2021-05-28	45.12	45.12	44.15	44.75	425979
2021-06-01	45.11	46.24	44.75	46.24	818932
2021-06-02	46.60	46.61	44.56	44.71	1060250
2021-06-03	44.48	44.90	43.51	44.77	679304
2021-06-04	45.12	45.48	44.36	45.12	496366
2021-06-07	45.50	45.70	43.65	43.74	1023188
2021-06-08	43.70	45.04	43.50	44.84	766412
2021-06-09	44.86	45.24	43.89	44.20	374876
2021-06-10	44.17	44.41	43.87	44.10	512568
2021-06-11	44.09	44.75	44.09	44.70	327545
2021-06-14	44.87	45.07	43.65	44.20	570221
2021-06-15	43.32	44.86	43.32	44.84	964173
2021-06-16	44.48	44.70	43.61	44.23	569458
2021-06-17	44.40	44.51	41.81	41.89	878806
2021-06-18	41.08	41.48	39.17	39.46	1394122
2021-06-21	39.75	41.56	39.51	41.49	1073541
2021-06-22	41.00	42.22	40.33	41.51	674955
2021-06-23	41.56	41.98	41.07	41.91	989281
2021-06-24	42.59	43.05	41.77	42.34	550329
2021-06-25	42.54	44.50	42.00	43.89	2957606
2021-06-28	43.90	43.91	40.14	41.47	1009100
2021-06-29	41.60	42.60	41.38	42.21	845054
2021-06-30	42.21	42.83	42.00	42.50	939871
2021-07-01	43.08	43.74	42.72	42.83	482680
2021-07-02	43.02	43.39	42.61	42.67	337862
2021-07-06	42.55	42.77	40.89	41.35	423594
2021-07-07	40.96	41.79	39.72	40.21	573421
2021-07-08	39.50	40.93	38.63	40.13	505523
2021-07-09	40.93	42.02	40.54	41.65	519452
2021-07-12	41.11	42.77	40.77	42.48	410572
2021-07-13	42.01	42.19	41.13	41.18	274144
2021-07-14	41.40	42.44	40.15	40.20	402987
2021-07-15	40.09	40.56	38.94	40.09	556784
2021-07-16	40.65	40.65	37.81	38.58	1357995
2021-07-19	37.12	39.24	37.05	38.33	1151180
2021-07-20	38.51	40.34	37.98	39.87	533661
2021-07-21	40.13	41.91	40.13	41.80	460163
2021-07-22	41.52	41.52	40.24	40.53	294153
2021-07-23	40.86	41.01	40.09	40.45	436139
2021-07-26	40.75	41.68	40.33	41.58	319993
2021-07-27	41.33	41.42	39.70	41.06	433473
2021-07-28	41.65	42.53	39.61	41.50	1054845
2021-07-29	42.26	42.72	39.67	40.59	857222
2021-07-30	40.31	40.80	38.80	39.40	1154937
2021-08-02	39.89	41.59	39.54	39.57	520146
2021-08-03	39.55	39.76	38.21	39.31	624173
2021-08-04	39.03	39.66	39.00	39.52	642036
2021-08-05	39.56	41.90	39.56	41.73	746971
2021-08-06	42.10	42.80	41.50	42.49	708481
2021-08-09	42.36	43.78	41.96	43.53	755956
2021-08-10	43.62	44.46	43.19	43.63	614516
2021-08-11	43.75	43.75	42.17	43.20	597268
2021-08-12	43.19	43.27	41.71	42.60	406993
2021-08-13	42.41	42.65	41.66	42.44	478743
2021-08-16	41.87	42.46	41.38	42.12	346610
2021-08-17	41.32	41.58	40.04	40.47	649466
2021-08-18	40.47	41.03	40.06	40.10	541724
2021-08-19	39.12	39.83	38.52	39.56	683541
2021-08-20	39.44	40.03	38.70	39.84	813340
2021-08-23	40.22	42.25	40.10	42.19	564889
2021-08-24	42.52	43.75	42.52	43.35	664653
2021-08-25	44.00	46.43	43.31	46.17	1053718
2021-08-26	45.79	47.00	45.29	45.66	796351
2021-08-27	45.90	47.24	45.36	47.02	796506
2021-08-30	47.26	47.41	45.72	45.72	744260
2021-08-31	45.71	47.05	44.70	46.81	2105044
2021-09-01	46.88	47.54	46.19	47.38	804966
2021-09-02	47.73	49.82	47.07	47.35	1077490
2021-09-03	47.06	47.55	45.56	46.41	529656
2021-09-07	46.44	47.41	46.39	47.04	499258
2021-09-08	46.84	47.12	45.06	45.23	527645
2021-09-09	45.26	45.74	44.08	44.09	669895
2021-09-10	44.55	44.74	42.64	42.75	768352
2021-09-13	43.25	43.86	41.91	43.23	566738
2021-09-14	42.93	44.90	42.50	44.63	904797
2021-09-15	44.93	45.80	44.02	45.70	606653
2021-09-16	45.91	46.89	45.56	46.68	668381
2021-09-17	46.99	48.23	46.39	47.56	1924171
2021-09-20	45.97	47.64	45.49	47.13	1081784
2021-09-21	47.50	48.00	46.12	47.00	479454
2021-09-22	47.76	50.49	47.53	49.65	651512
2021-09-23	50.23	52.16	50.19	50.32	1651115
2021-09-24	50.03	51.30	50.00	50.72	385549
2021-09-27	50.79	52.25	50.79	52.03	561905
2021-09-28	51.25	53.02	51.09	52.59	766475
2021-09-29	53.23	53.31	51.54	51.89	524167
2021-09-30	51.89	52.36	50.78	51.22	577043
2021-10-01	51.63	54.42	51.63	53.67	798035
2021-10-04	53.67	55.25	53.00	54.12	997383
2021-10-05	54.67	55.82	53.57	53.63	677992
2021-10-06	52.82	54.07	52.21	53.68	395706
2021-10-07	54.08	55.46	54.08	54.79	417399
2021-10-08	54.74	55.46	53.72	53.83	315937
2021-10-11	53.90	55.50	53.86	54.66	371322
2021-10-12	55.05	56.83	54.88	56.61	780858
2021-10-13	56.45	57.09	55.54	55.92	500191
2021-10-14	56.98	57.39	55.97	56.74	394313
2021-10-15	57.87	58.45	57.19	57.22	630852
2021-10-18	56.89	57.97	56.45	57.42	349221
2021-10-19	57.85	57.85	56.52	56.53	562901
2021-10-20	56.53	58.00	56.53	57.16	528683
2021-10-21	57.32	58.13	56.90	57.14	229748
2021-10-22	57.11	57.11	56.00	56.72	256167
2021-10-25	56.76	58.10	56.50	57.58	225746
2021-10-26	58.02	58.74	56.43	56.99	336819
2021-10-27	56.76	56.84	55.18	55.39	527835
2021-10-28	55.71	55.80	54.33	54.76	460535
2021-10-29	54.99	55.72	53.87	54.41	508281
2021-11-01	54.96	55.46	54.49	54.69	693302
2021-11-02	54.65	54.65	53.36	53.70	653064
2021-11-03	52.50	53.47	49.08	49.48	2057355
2021-11-04	51.38	51.66	48.03	48.83	1264548
2021-11-05	51.31	52.15	49.95	49.98	894525
2021-11-08	50.02	50.96	49.39	49.98	649203
2021-11-09	49.91	50.47	48.87	48.99	372836
2021-11-10	50.98	52.35	50.68	51.61	1634065
2021-11-11	51.62	52.12	50.89	50.99	1069370
2021-11-12	51.10	51.44	50.50	50.76	1061759
2021-11-15	51.22	51.70	50.86	51.33	901682
2021-11-16	51.07	52.05	50.69	51.95	1226962
2021-11-17	52.01	52.94	51.50	52.49	673202
2021-11-18	52.44	52.55	50.95	50.99	1438638
2021-11-19	50.67	51.06	49.65	50.71	1155116
2021-11-22	48.09	48.31	46.91	47.85	1128975
2021-11-23	48.11	48.42	47.54	48.12	864264
2021-11-24	47.73	48.16	47.46	47.89	510831
2021-11-26	46.25	46.73	45.55	46.53	704075
2021-11-29	47.08	47.69	46.05	47.33	848027
2021-11-30	47.10	47.73	45.79	47.54	1297458
2021-12-01	48.39	48.96	45.81	45.89	1727537
2021-12-02	46.05	48.51	45.87	48.27	2067867
2021-12-03	48.36	48.50	45.53	46.06	1107544
2021-12-06	46.60	47.90	45.70	47.05	1153779
2021-12-07	47.92	49.44	47.58	48.65	1868372
2021-12-08	49.01	50.98	48.55	50.73	1599765
2021-12-09	50.46	51.75	49.26	49.62	3258230
2021-12-10	51.50	52.03	49.84	51.94	2848275
2021-12-13	51.47	51.70	48.51	49.48	1548915
2021-12-14	49.00	49.78	48.56	49.08	997995
2021-12-15	48.89	49.05	47.07	48.79	1402825
2021-12-16	48.63	49.42	47.25	47.68	1252728
2021-12-17	47.30	49.62	46.71	48.97	1134736
2021-12-20	47.98	48.87	46.74	48.59	881810
2021-12-21	49.26	51.99	49.26	51.89	791167
2021-12-22	51.65	53.98	51.65	52.50	1171415
2021-12-23	53.03	53.73	52.55	52.65	367680
2021-12-27	52.64	53.85	52.16	53.57	455282
2021-12-28	53.46	54.25	52.53	52.65	354241
2021-12-29	52.40	53.63	52.01	53.05	602085
2021-12-30	52.75	55.20	52.75	54.38	509514
2021-12-31	54.15	55.34	54.12	55.01	394693
2022-01-03	55.33	55.84	52.34	52.79	862011
2022-01-04	53.54	54.07	52.80	53.43	462633
2022-01-05	53.75	53.75	50.39	50.56	514819
2022-01-06	50.71	51.24	49.32	50.60	595703
2022-01-07	50.49	51.71	50.25	50.42	536197
2022-01-10	49.10	49.54	47.10	48.62	817185
2022-01-11	48.25	49.52	47.96	49.19	578973
2022-01-12	49.41	50.26	48.60	49.70	421131
2022-01-13	49.77	50.23	48.87	49.76	758894
2022-01-14	49.44	49.73	47.57	48.45	987662
2022-01-18	46.46	48.21	45.78	45.82	1113909
2022-01-19	46.00	46.33	44.93	45.04	646729
2022-01-20	45.17	46.59	44.74	44.96	723551
2022-01-21	44.47	45.33	43.22	43.43	1197492
2022-01-24	42.25	45.59	42.00	45.47	735796
2022-01-25	44.61	46.84	44.19	46.35	640227
2022-01-26	45.77	47.42	45.06	45.59	662955
2022-01-27	46.16	46.38	43.14	43.25	554756
2022-01-28	43.17	44.07	42.05	44.00	700392
2022-01-31	43.89	44.54	43.30	44.52	1128178
2022-02-01	44.40	44.95	43.63	44.56	899860
2022-02-02	44.33	44.83	43.50	44.28	1010929
2022-02-03	46.20	47.50	44.95	45.77	1106732
2022-02-04	45.16	46.97	44.31	46.60	578650
2022-02-07	46.52	48.58	46.52	48.03	670828
2022-02-08	48.42	49.78	47.77	49.65	420588
2022-02-09	49.20	52.58	49.20	52.49	762342
2022-02-10	51.54	54.14	51.11	52.78	504310
2022-02-11	52.98	53.43	50.78	51.11	635342
2022-02-14	51.45	52.05	49.31	49.68	730830
2022-02-15	50.50	51.96	50.29	51.65	1814643
2022-02-16	51.37	54.29	51.13	53.30	795803
2022-02-17	52.72	53.35	50.80	51.00	328106
2022-02-18	50.95	51.60	49.98	50.50	335210
2022-02-22	49.97	50.73	48.40	49.46	449279
2022-02-23	49.95	50.99	49.53	49.74	487319
2022-02-24	47.32	49.92	47.00	49.75	743425
2022-02-25	49.75	50.51	48.60	50.44	511397
2022-02-28	49.80	50.70	49.09	50.28	588782
2022-03-01	49.93	50.14	46.85	47.39	750036
2022-03-02	47.71	49.37	47.71	48.84	312309
2022-03-03	49.08	49.19	47.38	47.70	334817
2022-03-04	46.78	46.99	45.08	46.49	513154
2022-03-07	46.99	46.99	41.36	41.57	833005
2022-03-08	41.71	43.59	40.65	42.10	760048
2022-03-09	43.30	44.73	42.99	43.97	697530
2022-03-10	43.06	44.68	42.56	43.98	395723
2022-03-11	44.54	44.68	43.10	43.25	323053
2022-03-14	43.37	43.37	41.84	42.29	595331
2022-03-15	42.63	44.95	42.58	44.76	599808
2022-03-16	45.56	46.82	44.55	46.76	527738
2022-03-17	46.37	46.98	45.69	46.68	417181
2022-03-18	45.95	47.47	45.42	47.20	1204142
2022-03-21	46.99	47.01	45.27	45.60	589006
2022-03-22	46.05	47.44	45.59	46.87	1436485
2022-03-23	46.74	47.68	46.30	47.58	911862
2022-03-24	47.58	48.93	46.51	48.89	478865
2022-03-25	49.00	49.33	47.56	47.85	376616
2022-03-28	48.11	48.31	46.40	47.55	788851
2022-03-29	48.00	49.78	47.97	49.00	562537
2022-03-30	48.52	49.66	47.61	48.85	781382
2022-03-31	48.67	49.80	48.29	48.56	618571
2022-04-01	48.85	49.95	48.79	49.09	640619
2022-04-04	49.35	50.55	48.59	49.97	495922
2022-04-05	50.03	50.38	47.58	48.01	470808
2022-04-06	47.27	47.43	43.89	44.09	1184811
2022-04-07	43.85	44.11	42.12	42.71	1279052
2022-04-08	42.37	43.38	41.92	43.15	707236
2022-04-11	42.78	44.16	42.68	43.09	509201
2022-04-12	43.91	46.07	43.78	44.45	898984
2022-04-13	44.71	47.41	44.71	46.53	892626
2022-04-14	46.84	47.84	46.47	46.60	486382
2022-04-18	46.28	46.98	45.92	46.81	462001
2022-04-19	46.71	48.78	46.71	48.07	409318
2022-04-20	48.55	49.38	47.73	48.13	495506
2022-04-21	49.33	49.33	45.32	45.69	647388
2022-04-22	45.53	45.96	44.71	45.24	496294
2022-04-25	44.99	46.94	44.61	46.70	664253
2022-04-26	46.12	46.49	44.51	44.67	597993
2022-04-27	44.59	45.15	42.38	43.75	1071110
2022-04-28	44.63	45.52	43.26	45.04	372735
2022-04-29	44.68	46.05	43.76	43.96	344358
2022-05-02	43.90	45.32	43.65	45.25	605178
2022-05-03	45.72	46.32	43.58	44.95	620153
2022-05-04	44.00	44.00	38.00	41.57	2858204
2022-05-05	40.55	42.24	38.25	39.84	1336887
2022-05-06	39.81	40.64	38.79	39.44	1168572
2022-05-09	38.67	39.23	36.50	37.07	1019482
2022-05-10	37.76	38.11	35.83	37.62	1145270
2022-05-11	37.62	38.96	36.13	36.32	922249
2022-05-12	37.16	37.74	35.78	37.41	1156964
2022-05-13	38.46	39.45	37.77	38.39	827935
2022-05-16	38.11	39.03	37.93	38.15	547423
2022-05-17	38.88	40.17	38.08	38.19	969047
2022-05-18	37.80	37.80	34.64	35.37	1514021
2022-05-19	34.91	36.95	34.05	36.13	1194359
2022-05-20	36.89	37.48	35.87	37.22	911992
2022-05-23	37.73	37.90	36.40	36.52	973281
2022-05-24	36.21	36.26	34.19	34.95	882253
2022-05-25	34.66	36.02	34.66	35.78	580833
2022-05-26	36.34	38.44	35.84	38.11	814453
2022-05-27	38.35	38.93	38.24	38.63	470179
2022-05-31	38.67	39.19	37.84	38.73	616199
2022-06-01	39.11	39.71	38.23	39.30	668904
2022-06-02	39.18	40.05	39.18	40.02	466534
2022-06-03	39.57	39.75	39.11	39.42	278261
2022-06-06	39.93	40.48	39.49	40.07	324283
2022-06-07	39.52	41.10	39.37	40.79	323964
2022-06-08	40.73	40.99	40.15	40.26	331431
2022-06-09	40.01	40.28	39.22	39.64	275264
2022-06-10	39.03	39.64	37.38	37.51	626012
2022-06-13	36.23	36.28	33.64	33.92	849130
2022-06-14	34.17	35.03	33.63	34.56	438474
2022-06-15	34.88	35.61	34.41	35.04	524582
2022-06-16	34.00	34.33	31.68	31.94	525505
2022-06-17	32.51	33.30	31.88	33.05	731027
2022-06-21	33.70	33.83	32.59	33.17	397376
2022-06-22	32.60	33.49	32.29	32.96	408131
2022-06-23	33.03	33.17	31.76	32.72	447010
2022-06-24	33.06	35.59	33.06	35.36	1450704
2022-06-27	35.72	36.02	34.91	35.23	493286
2022-06-28	35.73	36.78	34.10	34.49	822146
2022-06-29	34.86	34.86	33.14	33.57	616694
2022-06-30	32.83	33.65	31.58	33.36	628446
2022-07-01	33.43	34.39	33.14	34.23	406199
2022-07-05	33.27	34.54	32.89	34.39	321430
2022-07-06	34.45	34.54	32.53	32.74	552413
2022-07-07	33.24	33.89	32.80	33.42	513273
2022-07-08	33.33	33.53	32.38	32.91	480394
2022-07-11	32.17	32.21	30.98	31.67	564883
2022-07-12	31.76	33.45	31.61	32.44	464621
2022-07-13	32.01	33.39	31.47	33.13	626449
2022-07-14	32.45	33.06	31.89	32.84	361525
2022-07-15	33.69	34.28	33.24	34.13	363050
2022-07-18	34.23	35.48	34.12	34.54	591124
2022-07-19	35.01	36.03	34.96	35.77	425667
2022-07-20	35.66	36.69	35.55	36.20	471934
2022-07-21	36.00	36.89	35.56	36.88	452835
2022-07-22	36.96	37.55	36.18	36.69	625479
2022-07-25	36.67	37.12	36.32	36.84	357197
2022-07-26	36.38	36.89	36.00	36.49	573621
2022-07-27	37.17	38.65	36.84	38.36	564692
2022-07-28	38.35	39.32	38.21	39.25	777301
2022-07-29	39.24	39.38	38.10	39.33	395183
2022-08-01	39.11	40.29	38.51	39.92	419394
2022-08-02	39.41	41.32	39.37	41.02	495068
2022-08-03	41.33	41.90	40.66	41.53	442700
2022-08-04	41.44	42.13	41.23	41.58	310295
2022-08-05	41.01	41.52	40.20	40.32	359324
2022-08-08	40.48	41.78	40.42	40.86	376460
2022-08-09	40.47	40.61	39.55	40.25	651195
2022-08-10	40.35	41.94	40.13	40.57	613196
2022-08-11	41.25	42.70	41.25	41.58	555350
2022-08-12	41.82	42.36	41.28	42.35	449108
2022-08-15	41.97	42.57	41.81	42.46	506754
2022-08-16	42.17	42.97	41.86	42.93	358655
2022-08-17	42.28	42.94	41.23	41.87	416464
2022-08-18	42.02	42.27	41.45	42.25	265921
2022-08-19	41.76	41.93	40.32	40.40	376902
2022-08-22	39.77	39.77	38.89	39.27	347358
2022-08-23	39.21	40.71	39.18	40.50	480907
2022-08-24	40.23	41.09	40.10	40.69	419974
2022-08-25	41.38	42.27	41.02	42.09	442423
2022-08-26	42.33	42.33	40.17	40.17	365619
2022-08-29	39.56	40.28	39.35	40.01	297497
2022-08-30	40.38	40.61	39.27	39.53	492185
2022-08-31	39.80	39.82	38.22	38.22	639866
2022-09-01	38.00	38.02	36.60	37.78	587714
2022-09-02	38.33	38.39	36.94	37.32	505134
2022-09-06	37.29	37.81	36.78	37.36	498668
2022-09-07	38.30	39.02	37.62	38.91	679812
2022-09-08	38.07	38.76	37.51	38.56	573348
2022-09-09	39.15	40.83	38.84	40.67	376544
2022-09-12	40.92	41.76	40.42	40.51	464399
2022-09-13	38.93	40.07	38.48	38.64	795929
2022-09-14	38.26	38.50	37.06	38.48	878714
2022-09-15	38.29	39.89	37.93	38.87	589391
2022-09-16	38.21	38.71	37.35	38.64	1164045
2022-09-19	37.98	39.40	37.98	39.35	824727
2022-09-20	39.26	39.88	38.41	38.57	642108
2022-09-21	38.54	38.77	36.82	37.25	706202
2022-09-22	37.68	37.68	34.55	35.06	710181
2022-09-23	34.68	34.75	33.62	34.68	696440
2022-09-26	34.72	35.79	34.38	34.79	604592
2022-09-27	35.42	36.23	34.86	35.23	393087
2022-09-28	35.44	36.36	35.41	36.01	536825
2022-09-29	35.28	35.28	34.24	34.81	509554
2022-09-30	34.73	35.38	34.16	34.26	743074
2022-10-03	34.67	36.05	33.80	35.26	592338
2022-10-04	35.96	37.72	35.96	37.27	505802
2022-10-05	36.50	37.47	36.44	37.15	285457
2022-10-06	37.08	37.81	36.98	37.59	502084
2022-10-07	37.00	37.33	36.17	37.16	402107
2022-10-10	37.13	37.13	35.91	36.71	404086
2022-10-11	36.59	37.79	35.74	37.54	469814
2022-10-12	37.60	37.69	36.69	37.48	223920
2022-10-13	36.82	38.46	36.01	37.94	281694
2022-10-14	38.55	38.88	37.58	37.62	296079
2022-10-17	38.41	39.57	38.40	39.46	351661
2022-10-18	40.13	40.87	39.35	39.54	363077
2022-10-19	39.05	39.61	38.05	38.33	394862
2022-10-20	38.11	38.85	37.58	38.06	397184
2022-10-21	37.98	39.24	37.79	39.12	337866
2022-10-24	39.27	39.60	38.32	39.18	351873
2022-10-25	38.94	39.97	38.94	39.54	337559
2022-10-26	39.95	40.73	38.93	39.04	506589
2022-10-27	39.22	39.57	38.87	39.05	352861
2022-10-28	39.88	41.42	39.22	41.10	674625
2022-10-31	40.89	41.95	40.79	41.65	503048
2022-11-01	42.33	42.88	40.70	41.48	380255
2022-11-02	41.53	41.61	40.00	40.00	374688
2022-11-03	39.63	40.08	38.71	39.53	331277
2022-11-04	40.31	40.57	39.16	40.00	334233
2022-11-07	40.07	41.19	39.53	41.09	389355
2022-11-08	41.33	41.73	40.56	41.33	319967
2022-11-09	40.87	41.72	40.59	40.64	213132
2022-11-10	42.58	43.15	42.31	42.49	458755
2022-11-11	42.97	43.94	42.53	42.84	443289
2022-11-14	42.92	45.02	42.47	43.99	506010
2022-11-15	44.81	45.57	44.35	44.90	347868
2022-11-16	44.54	44.78	43.96	44.39	300402
2022-11-17	43.53	43.64	42.98	43.48	266219
2022-11-18	44.57	44.71	43.00	43.19	268117
2022-11-21	43.60	43.93	41.88	42.49	777740
2022-11-22	42.52	44.64	42.06	44.54	527817
2022-11-23	44.38	44.89	43.26	44.47	297423
2022-11-25	44.31	44.90	44.28	44.48	111856
2022-11-28	44.30	45.65	43.77	45.26	588781
2022-11-29	43.82	45.53	43.82	45.13	535454
2022-11-30	45.27	45.65	44.31	45.06	412187
2022-12-01	45.10	45.37	44.37	44.39	312233
2022-12-02	43.91	44.26	43.35	43.72	267271
2022-12-05	43.56	44.01	43.02	43.10	194944
2022-12-06	43.10	44.77	42.28	43.14	326775
2022-12-07	43.08	43.80	42.75	42.87	205046
2022-12-08	43.38	44.04	42.82	43.22	179332
2022-12-09	43.13	43.33	42.56	42.93	208610
2022-12-12	42.89	44.19	42.72	44.11	389843
2022-12-13	45.09	45.33	43.69	43.90	679676
2022-12-14	43.37	43.56	42.37	42.99	510328
2022-12-15	42.99	43.14	41.70	42.01	423787
2022-12-16	41.72	42.44	41.04	42.01	552133
2022-12-19	42.00	42.24	40.97	41.10	454049
2022-12-20	40.99	41.68	40.58	41.41	273901
2022-12-21	41.75	41.84	40.73	40.77	286120
2022-12-22	40.50	40.63	38.71	39.52	374242
2022-12-23	39.48	40.08	38.90	40.05	195848
2022-12-27	40.11	40.79	39.98	40.32	265051
2022-12-28	40.29	40.60	38.86	38.97	325055
2022-12-29	39.00	40.34	38.85	40.06	237191
2022-12-30	39.75	40.23	39.10	40.01	395668
2023-01-03	40.44	41.50	39.95	40.80	1325060
2023-01-04	41.11	43.04	40.95	42.86	446909
2023-01-05	42.61	43.30	42.25	42.79	322294
2023-01-06	43.10	43.90	42.82	43.47	362679
2023-01-09	43.84	44.13	43.04	43.24	440635
2023-01-10	43.19	43.39	42.24	43.23	301267
2023-01-11	42.51	43.49	42.51	43.28	349451
2023-01-12	43.35	43.71	43.11	43.27	257394
2023-01-13	42.96	43.65	42.55	43.54	210963
2023-01-17	43.54	44.23	43.33	43.63	189968
2023-01-18	44.08	44.15	42.74	42.93	258764
2023-01-19	42.74	43.02	42.29	42.77	194896
2023-01-20	43.32	44.38	42.83	44.28	256867
2023-01-23	44.50	44.84	44.07	44.53	191311
2023-01-24	44.41	44.97	44.22	44.71	211057
2023-01-25	44.42	44.65	44.08	44.30	294555
2023-01-26	44.72	45.00	44.11	44.81	222932
2023-01-27	44.79	45.22	44.45	44.84	218352
2023-01-30	44.43	44.94	43.32	43.45	318793
2023-01-31	43.67	45.12	43.32	45.01	379791
2023-02-01	44.74	46.06	44.69	45.90	312525
2023-02-02	46.18	46.54	44.67	46.24	569947
2023-02-03	45.86	47.64	45.23	47.28	488298
2023-02-06	46.80	47.44	46.39	47.02	521994
2023-02-07	46.91	48.66	46.46	48.48	570935
2023-02-08	47.50	47.71	45.60	46.60	657160
2023-02-09	47.36	48.48	46.63	47.17	853784
2023-02-10	46.97	47.50	46.70	47.07	352069
2023-02-13	47.34	47.48	46.79	47.23	259818
2023-02-14	47.15	47.57	46.69	47.26	379858
2023-02-15	47.06	47.97	47.02	47.71	382594
2023-02-16	47.23	47.50	46.28	46.33	419881
2023-02-17	46.42	46.71	45.83	46.24	453423
2023-02-21	45.65	46.06	45.23	45.51	402897
2023-02-22	45.35	45.66	44.64	45.32	400650
2023-02-23	45.48	45.77	44.33	44.89	290575
2023-02-24	44.38	44.58	43.43	43.73	417448
2023-02-27	44.32	44.32	43.50	43.52	300798
2023-02-28	43.26	44.08	43.26	43.67	718869
2023-03-01	43.90	44.81	43.74	44.32	426798
2023-03-02	44.00	44.27	43.21	43.87	266789
2023-03-03	44.08	44.58	43.11	44.10	438608
2023-03-06	44.40	44.46	43.67	43.68	471008
2023-03-07	43.68	44.97	43.52	44.01	628905
2023-03-08	44.14	45.47	43.62	45.29	594650
2023-03-09	45.50	46.35	44.18	44.18	626940
2023-03-10	43.94	44.31	42.66	43.20	454213
2023-03-13	42.46	42.47	40.52	41.58	566861
2023-03-14	42.35	43.28	42.18	42.89	572898
2023-03-15	41.65	42.02	40.65	41.53	561643
2023-03-16	41.07	43.29	40.77	42.76	518816
2023-03-17	42.39	43.05	41.66	42.05	886042
2023-03-20	42.29	43.17	42.03	42.32	421284
2023-03-21	43.26	43.99	42.86	43.29	902460
2023-03-22	43.29	43.89	42.57	42.62	505459
2023-03-23	42.91	43.35	41.45	41.94	381591
2023-03-24	41.50	42.46	40.53	42.24	326792
2023-03-27	42.85	42.94	41.75	42.71	422050
2023-03-28	42.59	43.08	42.57	42.96	243087
2023-03-29	43.41	43.89	43.18	43.87	371235
2023-03-30	44.00	44.37	43.45	43.55	293051
2023-03-31	43.95	44.68	43.71	44.57	438047
2023-04-03	44.44	45.22	44.26	45.11	453181
2023-04-04	45.33	45.33	44.16	45.12	245518
2023-04-05	44.96	44.96	43.41	43.83	320191
2023-04-06	44.00	44.00	43.32	43.59	304948
2023-04-10	43.30	44.27	43.30	43.58	601879
2023-04-11	43.73	44.42	43.38	44.11	583317
2023-04-12	44.38	44.51	43.20	43.32	170295
2023-04-13	43.45	43.99	43.34	43.74	153687
2023-04-14	43.69	44.07	43.03	43.55	225799
2023-04-17	43.51	44.00	43.06	43.65	297601
2023-04-18	44.14	45.86	44.06	45.50	1199168
2023-04-19	45.49	46.08	45.04	45.38	525044
2023-04-20	46.04	48.23	45.70	46.82	1031804
2023-04-21	46.88	47.59	46.71	47.30	386645
2023-04-24	47.14	47.58	46.32	46.59	257805
2023-04-25	46.35	46.76	45.67	46.70	668864
2023-04-26	46.50	47.48	45.83	46.14	539643
2023-04-27	46.38	48.06	46.38	48.00	509767
2023-04-28	47.82	48.91	47.64	48.80	470658
2023-05-01	48.90	49.81	48.29	48.76	401240
2023-05-02	48.42	48.62	47.38	48.40	339393
2023-05-03	48.34	48.75	47.31	47.54	420649
2023-05-04	47.44	47.88	45.84	46.44	425874
2023-05-05	48.48	48.93	46.85	48.38	481842
2023-05-08	48.68	49.05	46.82	47.36	503749
2023-05-09	47.10	47.90	46.77	47.09	771100
2023-05-10	46.88	46.94	44.12	45.58	1202003
2023-05-11	45.28	45.36	44.58	45.00	389150
2023-05-12	44.98	46.14	44.98	45.92	656295
2023-05-15	45.98	46.76	45.48	46.38	359219
2023-05-16	46.14	46.29	45.42	45.58	273734
2023-05-17	45.74	46.73	45.74	46.23	538580
2023-05-18	46.15	47.71	46.15	47.51	415001
2023-05-19	47.82	47.95	46.34	47.10	342503
2023-05-22	47.21	47.21	46.33	46.89	437930
2023-05-23	46.61	47.07	46.11	46.54	558271
2023-05-24	46.00	46.42	45.24	46.00	887260
2023-05-25	46.05	46.84	45.62	45.64	341059
2023-05-26	45.58	45.92	45.12	45.63	264212
2023-05-30	45.63	45.94	45.23	45.58	238188
2023-05-31	45.44	45.72	44.66	45.59	474204
2023-06-01	45.47	46.24	45.06	46.04	387152
2023-06-02	46.67	47.58	46.40	47.15	470755
2023-06-05	46.65	46.90	46.31	46.85	361982
2023-06-06	47.00	48.55	46.83	48.38	656721
2023-06-07	48.44	48.96	47.84	48.54	691253
2023-06-08	48.43	49.81	46.82	49.42	338061
2023-06-09	49.34	49.72	48.80	49.00	221897
2023-06-12	49.19	49.76	48.80	49.48	229191
2023-06-13	49.72	50.66	49.47	49.73	599615
2023-06-14	49.48	49.82	48.36	48.77	404237
2023-06-15	48.77	48.96	47.95	48.56	372460
2023-06-16	48.92	48.92	47.14	47.36	730012
2023-06-20	47.11	47.36	46.31	46.68	426803
2023-06-21	46.66	47.33	46.50	46.93	372686
2023-06-22	46.86	46.86	45.56	45.61	402673
2023-06-23	45.18	45.43	43.97	44.32	1652940
2023-06-26	44.18	44.98	44.18	44.64	357614
2023-06-27	44.92	46.81	44.83	46.52	1042283
2023-06-28	46.45	46.87	45.83	46.20	504045
2023-06-29	46.15	46.90	46.15	46.88	289565
2023-06-30	47.27	47.32	46.58	46.78	625114
2023-07-03	46.65	47.12	46.61	46.73	128857
2023-07-05	46.34	46.37	45.36	45.93	520691
2023-07-06	45.51	45.89	44.61	45.58	344734
2023-07-07	45.74	46.78	45.74	46.75	340992
2023-07-10	46.74	48.55	46.71	48.39	377279
2023-07-11	48.64	49.25	48.36	48.62	309010
2023-07-12	49.33	49.33	48.46	48.49	287728
2023-07-13	48.73	49.52	48.66	48.68	368547
2023-07-14	48.78	49.07	48.07	49.07	275451
2023-07-17	48.94	49.60	48.85	49.15	213260
2023-07-18	49.26	50.73	49.26	50.48	467396
2023-07-19	50.48	50.87	50.10	50.54	291809
2023-07-20	50.00	50.52	49.78	50.40	270299
2023-07-21	50.81	50.97	50.38	50.66	374668
2023-07-24	50.87	50.87	49.41	50.48	560444
2023-07-25	50.33	51.05	49.84	50.83	318844
2023-07-26	50.82	51.36	50.40	50.68	232023
2023-07-27	50.80	50.80	49.44	49.74	512004
2023-07-28	49.84	50.37	48.24	48.28	783496
2023-07-31	48.22	48.75	47.93	48.50	458892
2023-08-01	48.01	48.63	47.25	47.83	479030
2023-08-02	47.30	47.95	46.80	47.78	370986
2023-08-03	47.28	47.41	46.61	47.18	653351
2023-08-04	45.49	46.75	44.17	45.15	1642668
2023-08-07	45.59	46.62	45.37	45.67	606854
2023-08-08	45.35	45.39	43.85	43.93	636579
2023-08-09	44.24	45.41	44.06	45.22	647717
2023-08-10	45.28	45.39	44.58	44.91	535525
2023-08-11	44.77	44.92	44.07	44.36	508888
2023-08-14	44.18	44.64	43.78	44.61	276441
2023-08-15	44.28	44.29	43.30	43.52	354454
2023-08-16	43.41	43.51	42.67	42.80	421288
2023-08-17	42.78	42.85	41.95	42.03	364379
2023-08-18	41.65	42.41	41.27	42.09	337339
2023-08-21	42.12	42.15	41.46	42.12	367730
2023-08-22	42.30	42.66	42.04	42.61	397314
2023-08-23	42.66	43.65	42.23	43.50	439696
2023-08-24	43.12	43.50	42.87	43.31	512082
2023-08-25	43.31	43.66	42.68	43.13	447323
2023-08-28	43.21	43.60	43.16	43.50	444883
2023-08-29	43.34	44.14	43.20	44.06	443316
2023-08-30	43.91	44.33	43.47	43.52	439976
2023-08-31	43.61	44.09	43.42	43.93	358827
2023-09-01	43.99	44.64	43.95	44.51	256423
2023-09-05	44.16	44.19	42.86	42.95	324004
2023-09-06	42.95	43.42	42.77	43.36	271543
2023-09-07	43.29	43.51	41.77	41.99	408938
2023-09-08	42.12	42.85	41.88	42.76	412253
2023-09-11	43.64	43.64	43.64	43.64	74072
2023-09-12	43.54	45.10	43.50	44.21	582514
2023-09-13	44.21	44.44	43.39	43.70	355135
2023-09-14	43.91	44.50	42.95	44.37	269630
2023-09-15	44.29	44.94	44.04	44.47	449724
2023-09-18	44.37	44.50	43.95	44.01	213858
2023-09-19	43.93	44.22	43.11	43.29	455923
2023-09-20	43.55	44.08	43.11	43.17	305503
2023-09-21	43.48	43.49	42.29	42.55	356999
2023-09-22	42.64	42.83	41.76	41.80	190489
2023-09-25	41.48	41.79	40.53	40.81	421813
2023-09-26	40.44	40.80	40.21	40.23	342166
2023-09-27	40.25	40.65	39.75	40.31	497839
2023-09-28	40.26	40.83	39.87	40.48	442895
2023-09-29	40.82	41.39	40.70	41.00	732770
2023-10-02	41.44	42.01	40.76	41.05	576930
2023-10-03	40.71	40.87	39.58	39.83	433392
2023-10-04	39.98	40.48	39.15	40.14	569613
2023-10-05	40.05	40.40	39.71	39.83	296691
2023-10-06	39.49	40.70	39.35	40.34	242466
2023-10-09	39.95	40.70	39.30	40.61	275784
2023-10-10	40.75	41.56	39.90	41.35	357819
2023-10-11	41.50	41.91	41.44	41.85	383109
2023-10-12	41.75	41.86	40.70	40.97	385035
2023-10-13	40.96	41.46	40.29	40.47	278804
2023-10-16	40.96	42.23	40.80	42.00	742046
2023-10-17	41.77	42.67	41.07	42.48	612319
2023-10-18	41.93	42.49	41.34	41.36	299121
2023-10-19	41.54	42.48	41.33	41.60	417495
2023-10-20	41.60	41.74	41.14	41.50	335182
2023-10-23	41.23	42.65	41.19	42.00	426826
2023-10-24	42.39	42.57	42.00	42.12	315073
2023-10-25	41.28	41.33	39.36	39.59	815092
2023-10-26	39.59	40.25	39.13	39.18	552052
2023-10-27	39.32	39.73	38.81	39.11	751961
2023-10-30	39.53	40.12	38.79	39.91	318893
2023-10-31	39.95	40.13	39.26	39.55	278268
2023-11-01	39.87	39.87	37.82	38.13	1171366
2023-11-02	39.03	40.11	38.82	40.00	936259
2023-11-03	40.74	42.75	40.54	42.18	443442
2023-11-06	42.09	42.37	41.39	41.88	362332
2023-11-07	41.89	42.20	41.47	41.72	849712
2023-11-08	40.94	43.24	40.64	42.65	876567
2023-11-09	42.29	42.89	40.86	41.07	372446
2023-11-10	41.22	42.51	40.88	42.46	351716
2023-11-13	42.18	42.22	40.22	41.59	649843
2023-11-14	42.89	44.57	42.80	44.26	558043
2023-11-15	44.19	45.40	44.19	44.67	329187
2023-11-16	44.64	44.67	43.74	44.14	215972
2023-11-17	44.56	44.63	44.03	44.59	321581
2023-11-20	44.82	45.35	43.08	44.99	317332
2023-11-21	44.63	44.78	44.30	44.39	248828
2023-11-22	44.90	45.49	44.55	45.40	251522
2023-11-24	45.24	45.49	44.82	45.01	122178
2023-11-27	44.80	45.77	44.47	45.67	617235
2023-11-28	45.42	45.74	45.10	45.54	296972
2023-11-29	45.77	46.47	44.64	44.73	354298
2023-11-30	44.78	44.88	44.19	44.53	475400
2023-12-01	44.63	46.27	44.63	46.22	349989
2023-12-04	45.94	46.87	44.55	44.82	638327
2023-12-05	44.53	44.63	43.38	43.90	608683
2023-12-06	44.49	45.39	44.20	44.55	614393
2023-12-07	44.78	45.62	44.67	45.61	339215
2023-12-08	45.37	46.90	45.17	46.57	295387
2023-12-11	46.57	48.21	46.26	47.23	541664
2023-12-12	47.26	47.31	46.43	47.15	405328
2023-12-13	47.15	48.03	46.19	47.79	386764
2023-12-14	48.70	51.00	48.27	50.37	787215
2023-12-15	50.46	50.56	49.15	49.82	667432
2023-12-18	49.80	51.16	49.71	50.61	480456
2023-12-19	50.99	53.42	50.70	53.20	443425
2023-12-20	53.28	53.59	51.82	51.89	410697
2023-12-21	52.75	53.08	51.92	52.39	336876
2023-12-22	52.64	53.09	52.25	52.85	310297
2023-12-26	53.08	53.69	52.96	53.35	251580
2023-12-27	53.35	54.33	53.26	54.23	228689
2023-12-28	54.01	54.63	53.70	53.85	269242
2023-12-29	53.80	54.06	53.10	53.33	275745
2024-01-02	52.78	54.12	52.70	53.41	738149
2024-01-03	52.57	52.57	50.11	50.18	471918
2024-01-04	50.74	50.74	50.03	50.26	350447
2024-01-05	49.73	51.24	49.06	50.45	217576
2024-01-08	50.65	52.29	50.41	51.84	537100
2024-01-09	50.77	50.88	49.46	50.43	609402
2024-01-10	50.13	50.91	49.98	50.38	314440
2024-01-11	50.12	50.24	49.30	50.23	317656
2024-01-12	50.70	50.80	49.65	49.79	212643
2024-01-16	49.19	50.55	49.05	50.55	277931
2024-01-17	49.69	51.58	49.67	51.41	410973
2024-01-18	52.35	52.96	50.93	52.05	625078
2024-01-19	52.42	54.14	51.50	54.01	626873
2024-01-22	54.34	54.65	52.89	53.79	523145
2024-01-23	54.50	54.53	53.13	53.67	364782
2024-01-24	54.77	54.79	53.13	53.35	392520
2024-01-25	54.46	54.60	53.60	54.02	229602
2024-01-26	54.34	54.65	54.00	54.32	162263
2024-01-29	54.47	55.81	54.02	55.77	385685
2024-01-30	55.20	55.79	55.09	55.31	267180
2024-01-31	55.05	56.11	54.55	54.68	385138
2024-02-01	54.85	55.61	54.04	55.00	321003
2024-02-02	54.50	55.60	54.08	55.09	241105
2024-02-05	54.45	54.73	53.55	54.06	284261
2024-02-06	54.23	55.11	53.90	55.03	289222
2024-02-07	54.84	55.49	54.52	55.24	339627
2024-02-08	57.50	59.31	56.77	57.91	2244250
2024-02-09	58.86	58.93	57.57	58.86	804271
2024-02-12	58.72	59.62	58.50	59.20	480131
2024-02-13	56.75	58.04	56.52	57.07	476069
2024-02-14	57.72	58.25	56.90	57.99	277449
2024-02-15	58.20	59.24	57.63	59.16	465470
2024-02-16	58.33	59.22	58.13	58.50	369682
2024-02-20	58.15	58.22	57.40	57.98	324058
2024-02-21	57.32	58.01	56.91	57.60	467610
2024-02-22	57.11	58.33	57.10	57.14	374076
2024-02-23	57.04	58.21	57.04	57.66	392957
2024-02-26	57.30	57.55	55.66	55.70	472157
2024-02-27	55.85	56.60	55.85	55.99	626291
2024-02-28	55.31	56.79	55.31	56.74	280540
2024-02-29	57.25	58.31	56.96	57.99	406696
2024-03-01	57.86	58.20	56.75	57.89	310211
2024-03-04	57.80	58.34	57.45	57.55	297880
2024-03-05	57.14	57.74	56.40	56.57	314649
2024-03-06	57.29	57.36	56.45	56.85	297108
2024-03-07	57.32	58.02	57.14	57.96	237891
2024-03-08	58.15	58.55	56.39	57.26	247292
2024-03-11	56.71	57.31	56.63	56.70	204843
2024-03-12	56.51	57.64	56.19	57.47	299550
2024-03-13	57.51	57.99	57.17	57.29	187609
2024-03-14	57.31	57.31	55.49	55.73	237612
2024-03-15	55.40	55.98	54.66	55.02	716455
2024-03-18	54.85	55.75	54.80	55.19	293329
2024-03-19	55.21	55.77	54.60	55.14	256528
2024-03-20	54.80	56.69	54.80	56.47	212734
2024-03-21	56.68	56.75	55.42	56.57	546161
2024-03-22	57.00	57.20	56.14	56.33	283153
2024-03-25	56.53	57.85	56.33	57.23	322901
2024-03-26	57.95	59.89	57.59	59.64	300778
2024-03-27	60.04	60.32	59.17	59.76	313511
2024-03-28	60.00	60.59	59.68	59.82	581471
2024-04-01	60.74	61.98	60.53	61.30	854646
2024-04-02	60.37	61.63	59.82	61.51	412595
2024-04-03	61.07	62.79	61.06	62.48	453554
2024-04-04	62.88	63.29	59.73	59.85	386517
2024-04-05	59.80	61.67	59.80	61.55	415512
2024-04-08	62.04	62.04	61.16	61.48	217616
2024-04-09	61.35	62.25	61.28	61.87	361242
2024-04-10	60.64	61.06	60.02	60.45	334700
2024-04-11	60.86	61.71	59.96	61.59	489449
2024-04-12	60.75	61.03	59.63	59.85	314223
2024-04-15	60.76	61.13	59.36	59.96	313901
2024-04-16	59.85	60.37	58.29	59.80	811703
2024-04-17	60.56	60.61	58.62	58.66	256745
2024-04-18	58.48	59.13	57.69	57.86	276470
2024-04-19	57.90	58.52	56.79	57.39	402386
2024-04-22	57.57	58.43	56.88	58.36	323158
2024-04-23	58.87	59.44	57.59	58.93	270193
2024-04-24	59.02	59.87	58.41	59.85	380343
2024-04-25	59.11	60.42	58.80	59.23	424737
2024-04-26	58.62	58.64	54.06	54.12	842368
2024-04-29	54.75	55.25	54.38	55.02	581685
2024-04-30	54.25	54.34	53.07	53.12	448869
2024-05-01	52.85	54.21	52.42	53.45	647558
2024-05-02	54.62	54.62	52.75	53.52	693231
2024-05-03	54.48	54.98	53.76	54.37	382991
2024-05-06	54.74	55.30	54.19	54.23	539853
2024-05-07	54.19	55.03	54.01	54.36	788600
2024-05-08	52.09	52.50	48.17	50.22	2052210
2024-05-09	50.57	51.29	50.04	50.98	757054
2024-05-10	51.28	51.38	50.16	50.22	440328
2024-05-13	50.96	51.14	50.08	50.39	372815
2024-05-14	50.89	51.16	49.99	50.24	508879
2024-05-15	50.93	52.05	50.58	52.03	593667
2024-05-16	52.21	52.26	51.38	51.49	352381
2024-05-17	51.65	51.77	51.06	51.32	243732
2024-05-20	51.34	51.93	51.18	51.26	341185
2024-05-21	51.08	51.48	50.63	51.15	420739
2024-05-22	50.96	50.96	48.75	48.91	582984
2024-05-23	49.09	49.41	48.00	48.57	753997
2024-05-24	49.04	49.88	49.03	49.71	536691
2024-05-28	49.73	49.73	48.17	48.72	572566
2024-05-29	47.73	48.88	47.18	48.85	671411
2024-05-30	49.00	49.81	48.27	49.75	924448
2024-05-31	50.08	51.56	49.57	51.25	508295
2024-06-03	51.80	52.14	50.39	52.10	958997
2024-06-04	51.98	52.04	50.68	51.01	539592
2024-06-05	51.17	51.44	50.24	50.94	396228
2024-06-06	50.81	50.90	50.03	50.74	330731
2024-06-07	50.50	50.82	50.00	50.41	192103
2024-06-10	49.97	50.74	49.62	50.68	258481
2024-06-11	50.45	50.86	49.96	50.65	254044
2024-06-12	51.77	52.76	51.59	51.85	423475
2024-06-13	51.72	52.64	51.58	52.56	356896
2024-06-14	51.91	51.91	50.77	51.50	351890
2024-06-17	51.43	52.72	50.79	52.49	267163
2024-06-18	52.45	52.97	51.44	52.19	338994
2024-06-20	52.12	52.92	51.42	51.75	443740
2024-06-21	52.00	52.83	51.75	52.80	542933
2024-06-24	52.63	53.60	52.44	52.44	535231
2024-06-25	52.34	52.96	51.85	52.66	426426
2024-06-26	52.55	53.06	52.09	52.98	286086
2024-06-27	53.29	54.77	52.72	54.69	416773
2024-06-28	54.98	55.64	54.39	54.93	955872
2024-07-01	54.86	55.09	53.29	53.78	357761
2024-07-02	53.82	54.13	53.08	53.81	329114
2024-07-03	54.19	55.29	53.84	54.21	147122
2024-07-05	53.96	54.38	53.43	54.27	236146
2024-07-08	54.74	55.97	54.68	55.55	280291
2024-07-09	55.73	56.49	55.26	55.82	322656
2024-07-10	56.21	57.46	56.10	57.08	318890
2024-07-11	58.09	59.28	56.93	58.74	454505
2024-07-12	59.33	60.17	56.72	58.89	545099
2024-07-15	59.21	59.97	58.39	59.78	503868
2024-07-16	60.60	61.73	59.74	61.24	652082
2024-07-17	60.42	61.39	60.42	60.94	326513
2024-07-18	60.43	61.15	58.48	58.79	361903
2024-07-19	58.95	59.25	56.00	58.99	252630
2024-07-22	59.49	60.00	58.35	59.00	784785
2024-07-23	58.54	61.08	58.08	60.71	1002079
2024-07-24	57.00	58.66	56.05	56.32	1131757
2024-07-25	56.93	58.16	55.79	56.49	614336
2024-07-26	57.86	58.50	57.04	57.76	394454
2024-07-29	58.05	58.83	57.51	58.04	605651
2024-07-30	58.35	58.74	57.11	57.26	302077
2024-07-31	57.51	58.49	56.92	57.00	506816
2024-08-01	57.28	57.28	54.05	54.97	852848
2024-08-02	53.57	53.57	50.91	51.58	712014
2024-08-05	48.82	50.02	47.30	49.66	1067987
2024-08-06	50.77	53.33	50.50	52.66	956457
2024-08-07	53.91	54.12	52.89	53.73	835392
2024-08-08	55.55	55.55	53.68	54.70	586513
2024-08-09	54.64	55.41	54.00	54.91	379453
2024-08-12	55.01	55.01	53.86	54.10	369234
2024-08-13	54.20	54.38	53.34	53.91	458817
2024-08-14	54.26	54.80	53.47	54.49	457665
2024-08-15	55.86	56.47	54.62	55.72	471140
2024-08-16	55.42	56.14	55.04	55.60	310454
2024-08-19	56.00	56.30	55.85	56.18	239581
2024-08-20	56.32	56.65	55.73	55.83	241135
2024-08-21	55.91	56.40	55.09	55.42	426783
2024-08-22	55.60	56.09	54.56	54.82	368895
2024-08-23	55.32	56.37	55.14	56.25	297471
2024-08-26	56.83	56.96	55.83	56.00	201761
2024-08-27	55.82	56.57	55.24	56.14	204991
2024-08-28	56.15	57.62	55.71	56.95	445291
2024-08-29	57.40	58.17	57.06	57.78	246381
2024-08-30	58.00	58.38	57.21	58.28	255260
2024-09-03	57.76	58.60	56.45	56.78	349143
2024-09-04	57.07	58.30	56.99	57.60	342590
2024-09-05	57.83	57.98	56.84	57.35	168765
2024-09-06	57.51	57.86	54.98	55.04	447077
2024-09-09	55.26	55.69	54.65	54.70	252728
2024-09-10	54.59	54.59	52.52	53.80	471730
2024-09-11	53.80	53.85	52.64	53.51	755024
2024-09-12	53.86	54.14	53.34	53.63	309889
2024-09-13	54.18	55.45	53.82	54.20	1007925
2024-09-16	54.14	55.01	52.11	53.16	568841
2024-09-17	53.73	54.98	53.20	53.63	709015
2024-09-18	53.73	55.80	53.61	53.87	433554
2024-09-19	55.24	55.67	53.95	54.23	394070
2024-09-20	54.13	54.14	52.34	53.41	707475
2024-09-23	53.73	53.91	52.91	53.26	444611
2024-09-24	53.63	54.32	53.50	54.04	438548
2024-09-25	54.02	54.36	53.64	53.80	273178
2024-09-26	54.25	54.63	53.94	54.35	397650
2024-09-27	54.99	55.12	54.28	54.70	430361
2024-09-30	54.57	54.85	53.95	54.44	235023
2024-10-01	54.16	54.53	53.11	54.12	370019
2024-10-02	53.65	55.26	53.65	54.98	549302
2024-10-03	54.40	54.62	53.53	54.17	268610
2024-10-04	55.05	55.97	54.36	55.75	464729
2024-10-07	55.75	56.16	54.61	54.77	337641
2024-10-08	54.00	54.25	51.28	52.62	1228002
2024-10-09	52.42	53.55	52.40	52.70	585590
2024-10-10	52.08	52.27	50.98	51.90	664992
2024-10-11	51.87	52.73	51.66	52.54	436151
2024-10-14	52.19	53.11	52.00	52.75	522786
2024-10-15	52.50	53.04	52.10	52.11	440994
2024-10-16	52.57	52.80	51.87	52.29	370469
2024-10-17	52.00	52.85	51.79	52.59	452076
2024-10-18	52.96	52.96	51.89	52.26	372015
2024-10-21	52.21	52.21	51.32	52.08	329282
2024-10-22	51.74	51.87	51.39	51.52	366345
2024-10-23	51.01	51.43	49.95	50.28	601437
2024-10-24	50.64	51.49	50.56	51.22	364535
2024-10-25	51.37	53.35	51.37	52.60	562202
2024-10-28	52.94	54.23	52.82	54.17	635140
2024-10-29	54.03	55.18	53.78	54.67	568206
2024-10-30	54.01	54.93	53.05	53.10	534965
2024-10-31	52.66	52.91	51.15	51.46	556224
2024-11-01	51.83	52.31	51.35	51.99	332120
2024-11-04	51.59	52.25	51.06	51.06	260812
2024-11-05	50.92	52.43	50.67	52.33	457660
2024-11-06	55.07	56.85	53.90	56.61	898367
2024-11-07	56.56	56.84	55.55	55.66	631261
2024-11-08	52.20	53.65	50.13	53.27	2809556
2024-11-11	53.66	53.69	51.60	52.54	723638
2024-11-12	51.86	52.45	51.86	52.41	874783
2024-11-13	52.65	52.96	51.22	51.28	625857
2024-11-14	51.27	51.62	49.84	50.21	2100656
2024-11-15	50.53	51.24	50.02	50.84	862367
2024-11-18	50.71	51.12	49.85	50.10	394892
2024-11-19	49.45	50.30	49.38	49.52	376913
2024-11-20	48.91	49.82	48.79	49.69	1147071
2024-11-21	49.77	50.80	49.51	50.03	895370
2024-11-22	50.38	51.40	49.97	50.85	451406
2024-11-25	49.97	51.64	49.97	50.49	878694
2024-11-26	50.28	50.83	49.47	49.75	438850
2024-11-27	49.95	50.35	49.50	49.86	384015
2024-11-29	49.89	50.49	49.86	50.09	246083
2024-12-02	50.28	52.30	50.17	51.78	1084844
2024-12-03	51.64	51.64	49.35	49.64	611010
2024-12-04	49.75	50.45	49.62	49.89	588745
2024-12-05	49.96	51.15	49.81	50.40	593612
2024-12-06	50.99	50.99	49.34	49.53	329616
2024-12-09	49.50	50.10	49.24	49.49	444973
2024-12-10	49.55	50.13	48.82	49.36	421697
2024-12-11	49.80	50.19	49.12	49.77	513966
2024-12-12	49.90	50.82	49.69	49.95	449036
2024-12-13	50.14	50.38	49.14	49.49	419445
2024-12-16	49.00	49.34	48.54	48.81	384090
2024-12-17	48.35	48.88	47.75	48.06	475248
2024-12-18	48.38	48.49	45.33	45.62	599615
2024-12-19	46.16	47.39	45.00	45.40	683642
2024-12-20	44.95	46.63	44.94	45.78	628078
2024-12-23	45.62	46.20	45.48	45.91	417730
2024-12-24	46.26	46.42	45.77	46.39	192918
2024-12-26	46.22	46.63	45.85	46.46	240850
2024-12-27	46.03	46.49	45.75	46.16	232467
2024-12-30	45.84	46.64	45.24	46.44	353372
2024-12-31	46.54	46.98	46.06	46.24	436340
2025-01-02	46.59	46.59	44.18	44.72	577573
2025-01-03	43.95	45.44	43.64	44.91	629187
2025-01-06	45.37	46.43	45.21	45.40	659216
2025-01-07	45.46	45.93	44.48	44.79	267252
2025-01-08	44.37	44.44	43.82	43.94	526460
2025-01-10	43.03	43.68	42.46	43.19	836695
2025-01-13	42.81	44.21	42.55	43.91	706672
2025-01-14	44.47	45.17	43.91	45.09	762623
2025-01-15	46.27	47.84	45.84	46.54	916480
2025-01-16	46.62	47.44	46.26	46.74	645941
2025-01-17	47.35	47.45	46.42	46.73	523883
2025-01-21	47.15	47.66	46.88	47.54	346187
2025-01-22	47.43	48.58	47.10	47.59	780656
2025-01-23	47.14	47.93	46.78	47.51	431074
2025-01-24	47.15	47.42	46.29	46.32	404328
2025-01-27	46.14	48.39	46.14	47.69	1031738
2025-01-28	47.47	48.47	47.24	48.34	621532
2025-01-29	48.23	48.23	47.24	47.73	323310
2025-01-30	48.27	50.83	48.18	49.52	795344
2025-01-31	49.16	49.66	48.48	49.05	513309
2025-02-03	47.44	48.85	47.43	48.64	527311
2025-02-04	48.30	48.99	48.13	48.54	246903
2025-02-05	48.73	49.43	48.36	48.82	477844
2025-02-06	49.25	49.64	48.60	48.88	576421
2025-02-07	48.81	49.50	48.41	49.25	1360261
2025-02-10	49.68	51.01	49.21	50.41	830727
2025-02-11	49.68	51.08	49.68	50.92	1092380
2025-02-12	53.11	53.97	51.31	51.57	1218646
2025-02-13	52.24	52.68	51.58	52.10	1127493
2025-02-14	52.12	53.40	51.99	52.79	620794
2025-02-18	52.83	53.26	52.28	52.91	467126
2025-02-19	52.52	53.21	51.60	52.90	402461
2025-02-20	52.58	53.07	52.23	52.79	333099
2025-02-21	53.10	53.10	50.56	51.40	520293
2025-02-24	51.48	52.97	50.89	51.08	531471
2025-02-25	51.00	51.22	50.29	50.46	516842
2025-02-26	50.82	51.31	50.06	50.16	478731
2025-02-27	50.00	50.45	49.56	49.66	396292
2025-02-28	49.71	50.25	49.42	49.97	469560
2025-03-03	50.23	50.60	48.81	49.06	491514
2025-03-04	48.57	48.89	46.92	48.06	690122
2025-03-05	48.20	49.13	47.61	47.88	531338
2025-03-06	47.61	47.90	46.85	47.07	398015
2025-03-07	46.91	47.24	45.28	47.01	984480
2025-03-10	46.00	46.37	44.44	44.47	994968
2025-03-11	44.47	44.47	42.33	43.13	870562
2025-03-12	43.93	44.37	42.85	44.14	829727
2025-03-13	44.03	44.55	42.65	42.69	550976
2025-03-14	43.29	45.13	42.98	45.04	698471
2025-03-17	44.79	45.89	44.59	45.39	534204
2025-03-18	45.03	45.72	44.50	44.59	323964
2025-03-19	44.59	45.68	44.59	45.33	352011
2025-03-20	44.86	45.62	44.86	44.93	424488
2025-03-21	44.46	44.50	42.92	44.25	693404
2025-03-24	44.79	45.57	44.79	45.13	378770
2025-03-25	45.36	45.70	44.36	44.64	520690
2025-03-26	44.83	44.94	44.31	44.61	485210
2025-03-27	44.38	44.65	43.70	44.43	408993
2025-03-28	44.27	44.42	42.85	43.12	590449
2025-03-31	42.47	43.66	41.46	43.37	699145
2025-04-01	43.14	43.27	41.86	42.12	562478
2025-04-02	41.65	43.22	41.45	43.07	691181
2025-04-03	41.16	41.16	38.92	39.01	908458
2025-04-04	37.09	38.50	36.02	37.62	1640264
2025-04-07	36.51	39.53	35.09	38.47	2142743
2025-04-08	39.77	40.26	37.08	37.60	875807
2025-04-09	37.05	43.25	36.86	42.41	1011502
2025-04-10	41.03	41.59	39.15	40.34	592045
2025-04-11	40.17	40.94	39.33	40.49	597962
2025-04-14	40.91	41.29	39.82	41.08	664346
2025-04-15	41.10	41.84	40.77	41.22	388262
2025-04-16	41.02	41.24	40.18	40.76	443275
2025-04-17	40.36	41.32	40.36	40.70	448464
2025-04-21	40.51	40.74	39.45	40.04	628260
2025-04-22	40.56	41.54	40.16	41.45	593730
2025-04-23	42.54	43.77	41.71	41.85	734191
2025-04-24	41.88	42.15	41.34	41.83	672988
2025-04-25	41.89	42.73	41.56	42.60	567304
2025-04-28	42.55	43.17	42.34	42.86	403670
2025-04-29	42.62	43.73	42.46	43.59	638952
2025-04-30	42.79	42.80	41.84	42.70	725035
2025-05-01	42.73	43.67	41.90	42.27	1631080
2025-05-02	43.07	44.24	42.25	43.81	783333
2025-05-05	43.20	44.75	43.20	43.68	598933
2025-05-06	43.28	43.76	43.18	43.33	403670
2025-05-07	43.59	44.26	43.16	43.99	467836
2025-05-08	44.08	44.91	43.76	44.16	505461
2025-05-09	44.23	44.63	44.03	44.40	441060
2025-05-12	46.72	47.56	46.41	46.92	840460
2025-05-13	47.07	48.43	46.90	47.99	1024525
2025-05-14	46.81	47.78	46.72	47.20	596760
2025-05-15	46.99	47.30	46.73	47.15	770288
2025-05-16	47.15	47.23	46.65	47.10	486947
2025-05-19	46.41	47.00	46.21	46.47	688993
2025-05-20	46.17	46.44	45.20	45.75	561225
2025-05-21	45.33	45.95	44.46	44.61	1152312
2025-05-22	44.55	47.30	44.28	47.19	1428177
2025-05-23	46.17	47.12	46.17	47.00	726364
2025-05-27	47.88	50.46	47.53	49.85	1180898
2025-05-28	49.78	50.01	48.91	49.54	956811
2025-05-29	49.62	49.63	48.50	48.83	672748
2025-05-30	48.47	49.08	47.88	48.07	610232
2025-06-02	49.07	49.80	48.51	49.37	1050901
2025-06-03	49.21	49.36	48.46	49.09	593019
2025-06-04	48.99	49.95	48.70	49.33	620710
2025-06-05	49.19	49.79	49.02	49.40	362582
2025-06-06	49.99	50.47	49.44	50.04	393580
2025-06-09	50.17	50.28	49.00	49.11	608227
2025-06-10	49.31	49.79	48.45	49.02	613929
2025-06-11	49.09	49.60	48.50	48.71	653851
2025-06-12	48.22	49.09	47.83	48.79	472287
2025-06-13	48.11	48.76	47.57	47.73	585985
2025-06-16	48.26	50.13	48.09	49.93	664483
2025-06-17	49.58	50.81	49.48	50.51	1036689
2025-06-18	50.11	51.32	49.99	50.75	472151
2025-06-20	51.02	51.41	50.02	50.23	838513
2025-06-23	50.49	50.95	49.47	50.93	641505
2025-06-24	51.28	52.29	50.95	51.92	600507
2025-06-25	51.66	52.17	51.33	51.55	444197
2025-06-26	50.93	51.96	50.85	51.19	495737
2025-06-27	51.22	52.03	50.98	51.85	931897

Explore More About RRR

Coins representing dividend payouts and trends

RRR Dividend History

Discover Red Rock Resorts'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

RRR Stock Split History

Discover Red Rock Resorts'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

RRR Historical Prices

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

Web Analytics