RTO Historical Prices

Summary

Key Stock Metrics

19.60

(April 7, 2025)

52-Week Low

34.07

(August 26, 2024)

52-Week High

43.69

(November 12, 2021)

All-Time High

22.98

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-25	7.74	7.87	7.74	7.87	1316
2011-05-26	7.90	7.90	7.90	7.90	116
2011-06-02	7.90	7.90	7.90	7.90	786
2011-06-03	7.92	7.92	7.92	7.92	110
2011-06-08	7.88	7.89	7.86	7.86	13201
2011-06-09	7.86	7.86	7.86	7.86	220
2011-06-10	7.71	7.73	7.69	7.69	3206
2011-06-13	7.66	7.80	7.62	7.62	42629
2011-06-14	7.76	7.76	7.76	7.76	1398
2011-06-27	7.26	7.26	7.26	7.26	500
2011-06-29	7.55	7.55	7.55	7.55	130
2011-06-30	7.54	7.54	7.54	7.54	610
2011-07-05	7.60	7.60	7.60	7.60	187
2011-07-06	7.47	7.47	7.46	7.46	552
2011-07-07	7.61	7.61	7.61	7.61	171
2011-07-08	7.37	7.37	7.37	7.37	492
2011-07-11	7.22	7.22	7.22	7.22	100
2011-07-13	7.29	7.29	7.29	7.29	139
2011-07-20	7.20	7.24	7.20	7.24	3552
2011-07-22	7.39	7.39	7.39	7.39	2540
2011-07-26	7.42	7.50	7.42	7.50	13491
2011-08-02	6.98	6.98	6.98	6.98	500
2011-08-04	6.54	6.54	6.54	6.54	400
2011-08-08	6.35	6.35	6.10	6.10	2633
2011-08-10	6.00	6.00	5.91	5.91	1065
2011-08-11	6.12	6.12	6.12	6.12	2200
2011-08-12	6.24	6.30	6.19	6.19	4703
2011-08-15	6.41	6.41	6.40	6.40	5217
2011-08-17	6.55	6.55	6.55	6.55	700
2011-08-19	6.33	6.33	6.33	6.33	500
2011-08-24	6.20	6.20	6.20	6.20	402
2011-08-25	6.14	6.14	6.14	6.14	500
2011-08-26	6.14	6.14	6.14	6.14	500
2011-08-29	6.17	6.17	6.17	6.17	4874
2011-09-07	6.18	6.24	6.18	6.24	3083
2011-09-12	5.85	5.85	5.85	5.85	150
2011-09-15	6.19	6.19	6.19	6.19	300
2011-09-26	5.76	5.76	5.76	5.76	1280
2011-09-30	5.49	5.68	5.48	5.48	3920
2011-10-05	5.00	5.06	5.00	5.06	1500
2011-10-07	5.07	5.10	5.07	5.10	3121
2011-10-24	5.68	5.78	5.68	5.78	1000
2011-10-27	5.78	5.79	5.78	5.79	3139
2011-11-02	5.57	5.57	5.41	5.41	2509
2011-11-09	5.14	5.14	5.14	5.14	485
2011-11-10	5.18	5.18	5.18	5.18	133
2011-11-15	5.17	5.17	5.17	5.17	755
2011-11-21	4.90	4.90	4.86	4.87	2705
2011-11-25	4.67	4.67	4.67	4.67	1930
2011-11-28	4.82	4.82	4.82	4.82	1054
2011-11-29	4.90	4.90	4.89	4.89	2392
2011-11-30	5.09	5.09	5.09	5.09	830
2011-12-01	5.04	5.04	5.04	5.04	830
2011-12-08	4.93	4.93	4.93	4.93	568
2011-12-15	4.59	4.60	4.58	4.58	3892
2011-12-16	4.48	4.48	4.48	4.48	1020
2011-12-19	4.54	4.54	4.47	4.47	19143
2011-12-20	4.63	4.63	4.63	4.63	3708
2011-12-23	4.71	4.71	4.71	4.71	1100
2011-12-28	4.69	4.69	4.69	4.69	1100
2011-12-29	4.75	4.75	4.75	4.75	300
2012-01-03	4.98	5.08	4.98	5.08	1850
2012-01-04	4.98	4.98	4.98	4.98	500
2012-01-05	4.87	4.87	4.87	4.87	500
2012-01-11	5.36	5.41	5.36	5.41	1000
2012-01-20	5.88	5.88	5.88	5.88	1102
2012-01-23	5.78	5.84	5.78	5.84	600
2012-01-26	5.89	5.89	5.83	5.83	344
2012-01-27	5.88	5.88	5.88	5.88	600
2012-02-08	5.97	5.97	5.96	5.96	4942
2012-02-10	5.99	5.99	5.99	5.99	1150
2012-02-14	5.96	5.96	5.96	5.96	120
2012-02-15	5.92	5.92	5.92	5.92	1000
2012-02-21	6.10	6.10	6.10	6.10	220
2012-02-24	6.40	6.40	6.40	6.40	190
2012-02-28	6.21	6.21	6.21	6.21	282
2012-03-02	5.96	5.96	5.96	5.96	382
2012-03-13	6.42	6.42	6.42	6.42	400
2012-03-16	6.64	6.66	6.64	6.66	3239
2012-03-19	6.73	6.73	6.73	6.73	239
2012-03-26	6.75	6.75	6.75	6.75	230
2012-03-27	6.87	6.87	6.76	6.76	731
2012-04-12	6.95	6.95	6.95	6.95	120
2012-04-13	6.94	6.94	6.94	6.94	120
2012-05-09	6.45	6.45	6.41	6.41	745
2012-05-10	6.54	6.69	6.54	6.69	1400
2012-05-11	6.74	6.74	6.74	6.74	150
2012-05-17	6.47	6.47	6.47	6.47	210
2012-05-18	6.33	6.33	6.33	6.33	200
2012-05-22	6.14	6.14	6.14	6.14	200
2012-05-23	6.06	6.06	6.01	6.01	1000
2012-05-25	5.94	5.95	5.94	5.94	1738
2012-05-31	5.75	5.75	5.75	5.75	350
2012-06-14	5.41	5.41	5.41	5.41	600
2012-06-15	5.38	5.38	5.38	5.38	1040
2012-06-25	5.56	5.56	5.56	5.56	825
2012-07-10	5.88	5.88	5.88	5.88	1026
2012-07-13	5.69	5.69	5.69	5.69	150
2012-07-17	5.73	5.73	5.73	5.73	181
2012-07-27	5.60	5.68	5.60	5.68	613
2012-08-02	5.47	5.47	5.47	5.47	105
2012-08-03	5.83	5.95	5.83	5.95	3517
2012-08-10	6.19	6.22	6.17	6.22	18649
2012-08-28	5.98	5.98	5.98	5.98	608
2012-09-14	6.75	6.75	6.75	6.75	100
2012-09-21	6.94	6.94	6.94	6.94	100
2012-09-27	6.65	6.65	6.65	6.65	1794
2012-10-03	6.68	6.68	6.68	6.68	844
2012-10-04	6.91	7.07	6.91	7.07	798
2012-10-09	6.77	6.77	6.77	6.77	168
2012-10-12	6.86	6.86	6.86	6.86	602
2012-10-15	6.98	6.98	6.98	6.98	150
2012-10-19	6.91	7.09	6.91	7.09	494
2012-10-24	7.01	7.01	7.01	7.01	518
2012-10-26	6.93	6.93	6.93	6.93	1546
2012-11-05	7.17	7.17	7.17	7.17	1430
2012-11-06	7.12	7.12	7.12	7.12	1430
2012-11-09	6.82	6.82	6.80	6.80	2659
2012-11-13	6.99	6.99	6.99	6.99	308
2012-11-14	6.87	6.87	6.87	6.87	308
2012-11-20	6.73	6.95	6.73	6.95	1801
2012-11-21	6.92	6.92	6.92	6.92	601
2012-11-26	6.92	6.92	6.92	6.92	700
2012-11-30	7.14	7.34	7.12	7.34	8460
2012-12-03	7.27	7.27	7.27	7.27	300
2012-12-04	7.21	7.23	7.17	7.18	4446
2012-12-05	7.42	7.50	7.42	7.47	3790
2012-12-06	7.43	7.43	7.43	7.43	1745
2012-12-13	7.50	7.50	7.50	7.50	100
2012-12-18	7.52	7.82	7.52	7.82	998
2012-12-21	7.65	7.65	7.64	7.64	4826
2012-12-24	7.95	7.95	7.95	7.95	1170
2012-12-26	7.91	7.91	7.91	7.91	170
2012-12-28	7.57	7.57	7.57	7.57	230
2012-12-31	7.87	7.91	7.87	7.91	1147
2013-01-08	7.65	7.65	7.65	7.65	320
2013-01-18	7.14	7.14	7.14	7.14	100
2013-01-28	7.01	7.03	7.01	7.03	3972
2013-01-31	7.00	7.00	7.00	7.00	100
2013-02-01	7.18	7.18	7.18	7.18	1651
2013-02-07	7.00	7.00	7.00	7.00	300
2013-02-12	7.08	7.08	7.08	7.08	149
2013-02-13	7.00	7.00	7.00	7.00	500
2013-02-14	6.95	6.95	6.95	6.95	500
2013-02-19	6.97	6.97	6.95	6.95	645
2013-02-20	6.92	6.92	6.92	6.92	500
2013-02-25	6.90	6.90	6.90	6.90	500
2013-03-04	6.88	6.88	6.88	6.88	100
2013-03-07	6.86	6.86	6.86	6.86	400
2013-03-08	6.81	6.81	6.81	6.81	100
2013-03-11	6.72	6.72	6.72	6.72	500
2013-03-12	6.70	6.70	6.65	6.65	200
2013-03-13	6.63	6.63	6.63	6.63	217
2013-03-14	6.77	6.77	6.77	6.77	100
2013-03-15	7.51	7.51	7.51	7.51	712
2013-03-21	7.44	7.44	7.38	7.38	1150
2013-04-01	7.51	7.51	7.51	7.51	1150
2013-04-02	7.50	7.52	7.50	7.52	4229
2013-04-08	7.28	7.28	7.28	7.28	200
2013-04-10	7.55	7.55	7.55	7.55	319
2013-04-11	7.84	7.84	7.84	7.84	311
2013-04-12	7.63	7.63	7.63	7.63	750
2013-04-15	7.52	7.52	7.52	7.52	242
2013-04-16	7.44	7.44	7.44	7.44	242
2013-04-18	7.30	7.30	7.30	7.30	431
2013-04-30	7.25	7.25	7.25	7.25	140
2013-05-01	7.31	7.31	7.31	7.31	140
2013-05-03	7.23	7.23	7.18	7.18	597
2013-05-08	7.15	7.15	7.15	7.15	800
2013-05-16	7.08	7.08	7.08	7.08	3196
2013-06-03	6.80	6.80	6.80	6.80	5000
2013-06-04	6.89	6.89	6.89	6.89	5000
2013-06-10	6.82	6.91	6.82	6.91	847626
2013-06-11	6.67	6.92	6.67	6.92	32807
2013-06-13	6.76	6.82	6.76	6.82	790
2013-06-14	6.91	6.91	6.91	6.91	3425
2013-06-18	7.18	7.26	7.18	7.26	101733
2013-06-19	7.22	7.29	7.22	7.29	113757
2013-06-20	6.88	6.88	6.88	6.88	134
2013-06-21	6.83	6.83	6.81	6.81	315
2013-06-24	6.65	6.81	6.62	6.81	6661
2013-06-25	6.92	6.92	6.69	6.69	771
2013-06-26	6.76	6.76	6.72	6.72	1602
2013-06-27	6.75	6.87	6.75	6.76	395
2013-07-01	7.02	7.02	6.87	6.87	513
2013-07-02	6.90	6.90	6.90	6.90	434
2013-07-03	6.89	6.99	6.88	6.99	925
2013-07-05	6.92	6.92	6.92	6.92	434
2013-07-09	7.05	7.29	7.04	7.29	3770
2013-07-10	7.05	7.05	7.05	7.05	170
2013-07-11	7.19	7.19	7.18	7.18	479
2013-07-12	7.25	7.28	7.22	7.22	2451
2013-07-15	7.13	7.17	7.13	7.17	600
2013-07-17	7.21	7.21	7.21	7.21	418
2013-07-18	7.20	7.20	7.20	7.20	620
2013-07-19	7.25	7.46	7.25	7.46	303
2013-07-22	7.30	7.34	7.29	7.29	2395
2013-07-23	7.29	7.29	7.29	7.29	223
2013-07-24	7.31	7.31	7.26	7.26	629
2013-07-25	7.25	7.25	7.25	7.25	160
2013-07-26	7.33	7.34	7.33	7.34	972
2013-07-29	7.44	7.44	7.33	7.33	1101
2013-07-30	7.54	7.54	7.28	7.28	664
2013-07-31	7.34	7.37	7.34	7.37	318
2013-08-01	7.36	7.36	7.36	7.36	159
2013-08-02	7.39	7.41	7.39	7.41	368
2013-08-05	7.41	7.41	7.41	7.41	254
2013-08-07	7.43	7.43	7.43	7.43	307
2013-08-08	7.52	7.54	7.52	7.54	285
2013-08-09	7.55	7.62	7.55	7.62	358
2013-08-13	7.43	7.43	7.43	7.43	10091
2013-08-14	8.02	8.10	7.92	7.92	2466
2013-08-15	7.99	7.99	7.99	7.99	135
2013-08-16	7.99	7.99	7.99	7.99	319
2013-08-19	7.92	7.97	7.92	7.97	2132
2013-08-20	7.96	7.96	7.94	7.94	897
2013-08-21	7.93	7.93	7.93	7.93	135
2013-08-22	7.90	7.90	7.90	7.90	373
2013-08-23	7.90	7.90	7.90	7.90	2560
2013-08-26	7.87	7.87	7.87	7.87	3552
2013-08-27	7.73	7.73	7.71	7.71	1525
2013-08-28	7.68	7.68	7.68	7.68	756
2013-08-29	7.71	7.71	7.71	7.71	658
2013-08-30	7.75	7.80	7.75	7.80	294
2013-09-03	7.91	7.91	7.91	7.91	1087
2013-09-04	8.01	8.01	8.01	8.01	321
2013-09-05	8.39	8.39	8.39	8.39	55987
2013-09-06	8.41	8.41	8.25	8.41	1400
2013-09-09	8.36	8.44	8.36	8.44	520
2013-09-10	8.47	8.62	8.47	8.62	897
2013-09-11	8.58	8.58	8.58	8.58	178
2013-09-12	8.70	8.81	8.61	8.61	19680
2013-09-13	8.79	8.85	8.79	8.85	4000
2013-09-16	8.78	8.78	8.75	8.75	804
2013-09-17	8.87	8.87	8.87	8.87	312
2013-09-19	8.61	8.61	8.61	8.61	140
2013-09-20	8.59	8.59	8.58	8.58	1345
2013-09-23	8.59	8.59	8.57	8.57	3222
2013-09-24	8.69	8.69	8.69	8.69	215
2013-09-26	8.80	8.80	8.80	8.80	217
2013-09-27	8.90	8.90	8.90	8.90	200
2013-10-01	8.70	8.71	8.70	8.71	482
2013-10-03	8.64	8.64	8.64	8.64	349
2013-10-04	8.60	8.60	8.60	8.60	431
2013-10-07	8.55	8.55	8.55	8.55	349
2013-10-08	8.60	8.60	8.58	8.58	600
2013-10-09	8.46	8.46	8.41	8.45	1433
2013-10-11	8.78	8.78	8.69	8.69	344
2013-10-14	9.00	9.00	9.00	9.00	111
2013-10-15	8.51	8.61	8.51	8.51	595
2013-10-17	8.68	8.68	8.68	8.68	193
2013-10-21	9.00	9.00	9.00	9.00	640
2013-10-22	8.85	8.85	8.85	8.85	450
2013-10-24	9.03	9.03	9.03	9.03	222
2013-10-28	8.95	8.95	8.95	8.95	291
2013-10-29	9.00	9.00	8.96	8.96	1304
2013-10-30	8.96	8.96	8.88	8.88	1604
2013-10-31	8.40	8.40	8.39	8.39	200
2013-11-08	8.42	8.42	8.42	8.42	252
2013-11-12	8.33	8.33	8.33	8.33	108
2013-11-14	8.39	8.56	8.36	8.56	5556
2013-11-15	8.42	8.42	8.42	8.42	1000
2013-11-18	8.33	8.40	8.33	8.40	396
2013-11-20	8.26	8.26	8.13	8.13	520
2013-11-21	8.14	8.14	8.14	8.14	233
2013-11-22	8.15	8.17	8.15	8.17	3038
2013-11-25	8.38	8.38	8.21	8.21	52633
2013-11-26	8.27	8.43	8.25	8.25	525985
2013-11-27	8.35	8.45	8.33	8.45	1135800
2013-11-29	8.80	8.83	8.80	8.80	492842
2013-12-02	8.70	8.88	8.70	8.70	16810
2013-12-03	8.68	8.87	8.66	8.87	39105
2013-12-04	8.83	8.88	8.63	8.88	6325
2013-12-05	8.70	8.70	8.70	8.70	160
2013-12-06	8.96	9.03	8.86	8.86	8754
2013-12-09	8.99	9.08	8.99	9.01	18532
2013-12-10	9.07	9.29	8.90	8.95	7452
2013-12-11	8.99	9.04	8.99	9.04	2698
2013-12-12	8.81	8.81	8.81	8.81	590
2013-12-13	8.91	9.07	8.91	9.07	812
2013-12-16	9.04	9.05	8.88	9.05	53312
2013-12-17	9.05	9.07	9.05	9.07	10600
2013-12-19	9.23	9.23	9.15	9.16	10900
2013-12-20	9.25	9.25	9.25	9.25	407
2013-12-23	9.35	9.35	9.23	9.23	5555
2013-12-24	9.20	9.21	9.20	9.21	521
2013-12-26	9.35	9.45	9.28	9.28	1740
2013-12-27	9.36	9.36	9.34	9.34	615
2013-12-30	9.43	9.43	9.43	9.43	2299
2013-12-31	9.59	9.65	9.50	9.50	15805
2014-01-02	9.61	9.61	9.47	9.47	2834
2014-01-03	9.66	9.67	9.66	9.67	1064
2014-01-06	9.75	9.84	9.68	9.68	8080
2014-01-07	9.85	9.85	9.60	9.85	873
2014-01-08	9.69	9.90	9.65	9.90	535
2014-01-09	9.82	9.92	9.69	9.69	1969
2014-01-10	9.99	9.99	9.73	9.73	767
2014-01-13	9.90	9.97	9.80	9.80	5699
2014-01-14	9.90	9.90	9.90	9.90	1138
2014-01-15	9.99	10.00	9.98	10.00	652
2014-01-16	10.01	10.02	10.01	10.02	2117
2014-01-17	10.04	10.27	9.98	10.27	542002
2014-01-21	9.84	10.06	9.84	9.86	286315
2014-01-22	10.00	10.00	9.97	9.97	560076
2014-01-23	9.96	10.00	9.96	10.00	164022
2014-01-24	9.95	9.95	9.70	9.70	213867
2014-01-27	9.70	9.74	9.64	9.66	149018
2014-01-28	9.99	10.01	9.99	10.01	2471
2014-01-29	10.04	10.04	9.91	9.92	1622
2014-01-30	9.89	10.08	9.87	10.08	702
2014-01-31	9.80	9.80	9.80	9.80	477
2014-02-03	9.84	9.87	9.66	9.87	1162
2014-02-04	9.60	9.81	9.60	9.81	1806
2014-02-06	9.75	9.90	9.75	9.90	170180
2014-02-07	9.92	9.92	9.92	9.92	882
2014-02-10	9.88	9.88	9.88	9.88	404
2014-02-11	10.02	10.25	10.02	10.25	789
2014-02-12	10.22	10.28	10.22	10.28	905
2014-02-18	10.42	10.42	10.42	10.42	533
2014-02-19	10.38	10.38	10.38	10.38	581
2014-02-20	10.32	10.32	10.32	10.32	100
2014-02-21	10.38	10.38	10.38	10.38	1713
2014-02-25	10.54	10.54	10.54	10.54	150
2014-02-27	10.39	10.39	10.39	10.39	235
2014-02-28	10.93	10.96	10.93	10.96	7420
2014-03-03	11.00	11.00	11.00	11.00	320
2014-03-05	10.83	10.83	10.83	10.83	1725
2014-03-07	10.82	10.82	10.82	10.82	135
2014-03-11	10.71	10.73	10.66	10.66	968
2014-03-12	10.73	10.73	10.73	10.73	152
2014-03-17	10.57	10.57	10.57	10.57	126
2014-03-19	10.64	10.64	10.45	10.45	661
2014-03-20	10.54	10.54	10.54	10.54	418
2014-03-25	10.19	10.19	10.19	10.19	221
2014-03-26	10.27	10.35	10.20	10.35	8058
2014-03-27	10.30	10.30	10.30	10.30	359
2014-03-28	10.18	10.18	10.15	10.15	698
2014-03-31	10.17	10.17	10.17	10.17	587
2014-04-02	10.33	10.33	10.20	10.20	2517
2014-04-07	10.26	10.26	10.25	10.25	631
2014-04-21	10.12	10.12	10.12	10.12	577
2014-04-22	10.20	10.20	10.11	10.11	2667
2014-04-24	10.06	10.06	10.06	10.06	218
2014-04-25	10.01	10.01	10.00	10.00	2664
2014-04-28	9.87	9.87	9.85	9.85	636
2014-04-29	9.84	9.84	9.84	9.84	370
2014-04-30	9.97	9.97	9.97	9.97	290
2014-05-01	9.95	9.95	9.95	9.95	494
2014-05-02	10.24	10.24	10.17	10.17	1908
2014-05-05	10.17	10.17	10.17	10.17	106
2014-05-06	10.54	10.54	10.51	10.51	2600
2014-05-07	10.44	10.59	10.44	10.59	1501
2014-05-12	10.50	10.50	10.50	10.50	136
2014-05-13	10.56	10.56	10.56	10.56	108
2014-05-14	10.46	10.46	10.42	10.43	6595
2014-05-15	10.32	10.34	10.32	10.33	3492
2014-05-16	10.04	10.05	10.04	10.05	200
2014-05-20	10.20	10.28	10.05	10.10	3288
2014-05-21	10.07	10.07	10.07	10.07	102
2014-05-23	10.14	10.14	10.14	10.14	332
2014-05-29	9.83	9.83	9.83	9.83	631
2014-06-02	9.85	9.85	9.82	9.82	275
2014-06-06	9.71	9.71	9.71	9.71	1277
2014-06-09	9.95	9.95	9.95	9.95	0
2014-06-11	9.84	9.84	9.82	9.82	618
2014-06-16	9.61	9.61	9.61	9.61	0
2014-06-20	9.72	9.72	9.72	9.72	411
2014-06-24	9.46	9.46	9.40	9.40	549
2014-06-25	9.35	9.35	9.34	9.34	2025
2014-06-26	9.48	9.55	9.48	9.55	5239
2014-06-30	9.64	9.64	9.64	9.64	1994
2014-07-01	9.56	9.70	9.54	9.54	2324
2014-07-07	9.82	9.82	9.74	9.75	2325
2014-07-09	9.85	9.93	9.78	9.82	11625
2014-07-10	9.82	9.90	9.82	9.90	469
2014-07-14	9.89	9.89	9.89	9.89	226
2014-07-15	9.76	9.76	9.76	9.76	414
2014-07-16	9.90	9.94	9.88	9.88	1401
2014-07-17	10.00	10.11	9.96	9.98	447134
2014-07-18	9.85	9.96	9.85	9.96	45302
2014-07-22	9.99	9.99	9.99	9.99	577
2014-07-23	10.13	10.34	10.11	10.34	1776
2014-07-24	10.26	10.26	10.10	10.10	12327
2014-07-25	10.21	10.21	10.09	10.09	2582
2014-07-28	10.22	10.22	10.22	10.22	104457
2014-07-29	10.11	10.29	10.11	10.29	12140
2014-07-30	10.20	10.20	10.20	10.20	116556
2014-07-31	10.17	10.17	10.14	10.17	37436
2014-08-01	9.67	9.87	9.67	9.87	670
2014-08-05	10.23	10.23	10.23	10.23	2091
2014-08-06	10.21	10.21	10.01	10.01	450
2014-08-12	10.45	10.46	10.20	10.20	2892
2014-08-13	10.21	10.21	10.16	10.16	240
2014-08-14	10.50	10.54	10.50	10.54	373
2014-08-15	10.54	10.54	10.37	10.46	1255
2014-08-18	10.45	10.45	10.45	10.45	167
2014-08-19	10.65	10.65	10.40	10.40	775
2014-08-20	10.48	10.48	10.48	10.48	244
2014-08-22	10.56	10.61	10.56	10.61	1313
2014-08-25	10.45	10.45	10.45	10.45	296
2014-08-26	10.74	10.79	10.51	10.78	2568
2014-08-27	10.55	10.55	10.55	10.55	490
2014-08-28	10.62	10.76	10.59	10.70	1047
2014-08-29	10.46	10.46	10.46	10.46	244
2014-09-04	10.31	10.47	10.31	10.47	520
2014-09-09	10.04	10.04	10.04	10.04	345
2014-09-10	10.24	10.24	10.24	10.24	435
2014-09-11	10.14	10.14	10.14	10.14	204
2014-09-15	9.98	9.98	9.98	9.98	400
2014-09-16	9.94	10.18	9.94	10.18	2442
2014-09-18	10.10	10.10	10.08	10.08	455
2014-09-22	9.94	9.94	9.94	9.94	429
2014-09-23	9.92	10.12	9.83	10.01	26699
2014-09-24	9.88	9.88	9.88	9.88	272
2014-09-26	9.71	9.71	9.63	9.63	488
2014-09-29	9.57	9.57	9.57	9.57	184
2014-09-30	9.47	9.47	9.47	9.47	169
2014-10-01	9.28	9.28	9.28	9.28	209
2014-10-07	9.25	9.40	9.25	9.40	501
2014-10-08	9.39	9.39	9.39	9.39	214
2014-10-10	9.26	9.26	9.26	9.26	248
2014-10-13	9.18	9.18	9.18	9.18	219
2014-10-14	9.23	9.23	9.23	9.23	176
2014-10-15	8.95	9.21	8.95	9.21	359
2014-10-16	8.82	8.82	8.82	8.82	766
2014-10-17	9.48	9.48	9.48	9.48	164
2014-10-20	9.18	9.40	9.18	9.21	973
2014-10-23	9.43	9.54	9.43	9.54	1273
2014-10-24	9.51	9.51	9.51	9.51	389
2014-10-27	9.42	9.42	9.42	9.42	497
2014-10-28	9.51	9.51	9.51	9.51	249
2014-10-29	9.82	9.82	9.82	9.82	260
2014-11-03	9.72	9.98	9.72	9.96	774
2014-11-05	9.67	9.67	9.67	9.67	298
2014-11-07	9.09	9.09	9.01	9.01	76427
2014-11-10	9.23	9.33	9.23	9.33	234758
2014-11-11	9.00	9.31	9.00	9.31	5873
2014-11-13	9.01	9.01	9.01	9.01	249
2014-11-14	9.20	9.20	8.92	9.20	2943
2014-11-17	8.94	9.10	8.94	9.04	2507
2014-11-18	9.00	9.01	9.00	9.01	93
2014-11-19	9.01	9.20	8.93	8.93	391
2014-11-20	9.01	9.01	8.95	8.98	1024
2014-11-21	9.01	9.19	8.96	8.98	1364
2014-11-24	9.18	9.41	9.18	9.22	1162
2014-11-25	9.51	9.51	9.51	9.51	40
2014-11-26	9.20	9.43	9.18	9.43	774
2014-11-28	9.46	9.46	9.46	9.46	24
2014-12-01	9.12	9.35	9.08	9.08	548
2014-12-02	9.10	9.10	9.05	9.05	56
2014-12-03	9.11	9.11	8.88	8.88	2680
2014-12-04	8.89	9.11	8.83	8.83	2647
2014-12-05	8.89	8.96	8.85	8.85	284
2014-12-08	8.98	9.05	8.81	8.85	2876
2014-12-09	8.99	8.99	8.86	8.86	2232
2014-12-10	9.06	9.06	8.96	8.96	463
2014-12-11	9.10	9.10	8.96	8.96	61
2014-12-12	8.99	9.04	8.82	9.04	3516
2014-12-15	8.92	9.00	8.74	8.74	3240
2014-12-16	8.88	9.23	8.88	8.92	2877
2014-12-17	9.02	9.17	8.93	9.17	1763
2014-12-18	9.26	9.26	9.14	9.15	2711
2014-12-19	9.26	9.52	9.26	9.31	5724
2014-12-22	9.49	9.49	9.32	9.32	2457
2014-12-23	9.31	9.34	9.29	9.29	5264
2014-12-24	9.30	9.34	9.30	9.34	1534
2014-12-26	9.48	9.48	9.48	9.48	700
2014-12-29	9.26	9.46	9.26	9.46	234
2014-12-30	9.32	9.32	9.30	9.30	5404
2014-12-31	9.27	9.27	9.27	9.27	125
2015-01-02	9.32	9.40	9.08	9.08	1978
2015-01-05	9.18	9.18	8.86	9.09	7663
2015-01-07	8.78	8.78	8.78	8.78	163
2015-01-08	9.10	9.10	9.10	9.10	850
2015-01-09	9.14	9.24	9.00	9.02	2115
2015-01-12	9.04	9.05	8.94	8.94	1565
2015-01-13	9.06	9.06	9.06	9.06	313
2015-01-14	9.10	9.15	9.10	9.15	2134
2015-01-15	9.17	9.37	9.14	9.14	1826
2015-01-16	9.51	9.51	9.51	9.51	140
2015-01-20	9.57	9.60	9.44	9.60	14038
2015-01-21	9.58	9.58	9.30	9.31	712
2015-01-22	9.36	9.42	9.29	9.42	850
2015-01-23	9.05	9.37	9.05	9.37	529
2015-01-26	9.33	9.33	9.23	9.23	458
2015-01-27	9.15	9.18	9.15	9.18	327
2015-01-28	9.13	9.13	9.13	9.13	220
2015-01-29	9.35	9.35	9.09	9.12	1536
2015-01-30	9.09	9.09	9.03	9.03	1463
2015-02-02	9.04	9.04	9.04	9.04	343
2015-02-03	9.20	9.25	9.20	9.24	553
2015-02-04	9.14	9.14	9.14	9.14	317
2015-02-05	9.27	9.27	9.27	9.27	115
2015-02-06	9.16	9.16	9.16	9.16	361
2015-02-09	9.18	9.18	9.08	9.08	503
2015-02-10	9.21	9.21	9.21	9.21	287
2015-02-11	9.26	9.29	9.26	9.29	326
2015-02-12	9.67	9.82	9.60	9.63	3134
2015-02-13	9.75	9.87	9.64	9.64	2073
2015-02-17	9.67	9.67	9.67	9.67	287
2015-02-18	9.85	10.18	9.79	9.79	696
2015-02-19	9.88	10.00	9.88	10.00	2599
2015-02-23	9.88	9.88	9.87	9.87	876
2015-02-24	9.83	9.83	9.83	9.83	279
2015-02-25	9.90	9.90	9.89	9.89	647
2015-02-26	9.78	10.15	9.78	10.15	587
2015-02-27	10.34	10.34	10.33	10.33	332
2015-03-02	10.48	10.48	10.44	10.44	1507
2015-03-03	10.20	10.29	10.15	10.29	2468
2015-03-04	10.25	10.34	10.13	10.34	5391
2015-03-05	10.50	10.50	10.50	10.50	138
2015-03-06	10.56	10.56	10.26	10.26	356
2015-03-09	10.29	10.29	10.29	10.29	579
2015-03-10	10.49	10.49	10.49	10.49	312
2015-03-11	10.27	10.28	10.18	10.18	5272
2015-03-12	10.24	10.24	10.24	10.24	3852
2015-03-13	0.00	0.00	0.00	10.24	80
2015-03-16	10.53	10.61	10.32	10.61	1414
2015-03-17	10.24	10.39	10.18	10.39	593
2015-03-18	10.26	10.26	10.26	10.26	299
2015-03-19	10.27	10.27	10.27	10.27	107
2015-03-20	10.42	10.51	10.42	10.51	330
2015-03-23	10.58	10.58	10.42	10.42	1114
2015-03-24	10.51	10.51	10.42	10.42	1598
2015-03-26	10.11	10.13	10.11	10.13	1186
2015-03-27	10.33	10.33	10.02	10.02	699
2015-03-30	9.94	9.94	9.94	9.94	379
2015-03-31	10.08	10.08	10.08	10.08	269
2015-04-01	10.10	10.10	10.05	10.05	1249
2015-04-06	10.24	10.24	10.12	10.15	4159
2015-04-08	10.29	10.29	10.23	10.23	946
2015-04-10	10.16	10.16	10.16	10.16	210
2015-04-14	10.30	10.30	10.24	10.27	803
2015-04-15	10.35	10.35	10.35	10.35	803
2015-04-17	10.45	10.45	10.45	10.45	196
2015-04-21	10.17	10.17	10.17	10.17	711
2015-04-22	10.20	10.20	10.20	10.20	476
2015-04-23	10.16	10.16	10.16	10.16	168
2015-04-24	10.23	10.23	10.23	10.23	388
2015-04-28	10.42	10.42	10.30	10.30	3523
2015-04-29	10.30	10.52	10.30	10.52	316
2015-04-30	10.17	10.17	10.11	10.13	536
2015-05-01	10.53	10.53	10.53	10.53	133
2015-05-05	10.55	10.55	10.55	10.55	298
2015-05-06	10.54	10.67	10.51	10.51	1006
2015-05-08	11.04	11.20	11.04	11.20	2862
2015-05-11	11.39	11.39	11.11	11.11	4107
2015-05-13	11.32	11.32	11.32	11.32	726
2015-05-18	11.30	11.30	11.30	11.30	422
2015-05-19	11.32	11.32	11.32	11.32	989
2015-05-20	11.41	11.45	11.41	11.45	300
2015-05-21	11.30	11.30	11.30	11.30	499
2015-05-26	11.10	11.10	11.07	11.07	701
2015-05-27	11.24	11.24	11.24	11.24	208
2015-05-28	11.15	11.16	11.15	11.15	365
2015-05-29	11.16	11.45	11.16	11.45	1205
2015-06-01	11.43	11.43	11.19	11.19	785
2015-06-02	11.55	11.55	11.49	11.49	707
2015-06-03	11.55	11.55	11.55	11.55	650
2015-06-04	11.59	11.59	11.59	11.59	604
2015-06-09	11.68	11.68	11.45	11.45	497
2015-06-10	11.58	11.69	11.58	11.65	2544
2015-06-11	11.73	11.73	11.73	11.73	412
2015-06-12	11.81	11.81	11.81	11.81	252
2015-06-16	11.74	11.74	11.74	11.74	229
2015-06-17	11.84	11.84	11.84	11.84	516
2015-06-18	11.88	11.88	11.88	11.88	313
2015-06-19	12.13	12.13	11.99	11.99	626
2015-06-22	12.09	12.09	12.09	12.09	720
2015-06-23	12.11	12.11	12.02	12.02	259
2015-07-01	11.49	11.49	11.49	11.49	1068
2015-07-02	11.47	11.47	11.37	11.37	465
2015-07-07	11.20	11.20	11.00	11.20	14225
2015-07-08	11.14	11.14	11.14	11.14	553
2015-07-09	11.20	11.20	11.20	11.20	538
2015-07-13	11.68	11.68	11.67	11.67	2624
2015-07-14	11.68	11.68	11.68	11.68	435
2015-07-15	11.85	11.85	11.85	11.85	224
2015-07-16	11.90	11.90	11.88	11.88	578
2015-07-22	11.40	11.40	11.40	11.40	144
2015-07-23	11.59	11.59	11.59	11.59	219
2015-07-24	11.22	11.25	11.22	11.25	769
2015-07-27	11.18	11.18	11.18	11.18	1713
2015-07-28	11.40	11.40	11.40	11.40	239
2015-07-29	11.27	11.27	11.27	11.27	100
2015-07-30	11.25	11.25	11.25	11.25	119
2015-08-03	11.46	11.46	11.38	11.38	4301
2015-08-05	11.64	11.64	11.57	11.57	719
2015-08-07	11.52	11.52	11.52	11.52	514
2015-08-10	11.75	11.75	11.75	11.75	988
2015-08-11	11.65	11.65	11.65	11.65	1151
2015-08-14	11.96	11.96	11.67	11.80	1039
2015-08-17	11.57	11.57	11.57	11.57	598
2015-08-18	11.68	11.68	11.61	11.61	4393
2015-08-19	11.54	11.54	11.54	11.54	183
2015-08-21	11.49	11.49	11.25	11.25	2304
2015-08-24	11.48	11.48	10.85	10.85	15040
2015-08-25	11.56	11.56	11.56	11.56	268
2015-08-26	11.52	11.52	11.46	11.50	917
2015-08-28	11.27	11.27	11.27	11.27	255
2015-08-31	11.19	11.19	11.19	11.19	180
2015-09-02	11.45	11.82	11.40	11.41	2903
2015-09-09	11.47	11.47	11.47	11.47	222
2015-09-10	11.54	11.54	11.54	11.54	234
2015-09-11	11.76	11.76	11.76	11.76	546
2015-09-15	11.67	11.67	11.67	11.67	340
2015-09-17	11.49	11.49	11.49	11.49	319
2015-09-18	11.24	11.62	11.24	11.62	1449
2015-09-21	11.28	11.28	11.28	11.28	103
2015-09-22	11.00	11.28	11.00	11.28	3518
2015-10-02	11.08	11.18	11.08	11.18	337
2015-10-05	11.42	11.42	11.42	11.42	267
2015-10-06	11.25	11.25	11.25	11.25	278
2015-10-09	11.32	11.40	11.32	11.40	5000
2015-10-12	11.33	11.33	11.33	11.33	246
2015-10-13	11.25	11.25	11.13	11.13	479
2015-10-19	11.48	11.48	11.48	11.48	124
2015-10-21	11.55	11.55	11.55	11.55	1015
2015-10-22	11.26	11.53	11.26	11.53	389
2015-10-23	11.40	11.40	11.40	11.40	401
2015-10-27	11.42	11.42	11.42	11.42	113
2015-11-02	12.13	12.13	11.92	11.92	318
2015-11-04	11.85	11.90	11.85	11.90	1463
2015-11-05	11.90	11.90	11.89	11.89	411
2015-11-09	11.56	11.56	11.56	11.56	120
2015-11-10	11.42	11.42	11.42	11.42	477
2015-11-11	11.53	11.58	11.53	11.58	882
2015-11-12	11.55	11.72	11.40	11.40	2470
2015-11-20	12.01	12.01	11.80	11.80	725
2015-11-24	11.71	11.71	11.71	11.71	127
2015-11-30	12.06	12.06	12.06	12.06	1564
2015-12-01	12.07	12.32	12.07	12.32	1745
2015-12-02	12.09	12.09	12.09	12.09	789
2015-12-07	12.18	12.21	12.18	12.21	1059
2015-12-08	11.91	11.91	11.90	11.90	722
2015-12-10	11.95	11.95	11.93	11.93	1952
2015-12-14	11.52	11.52	11.52	11.52	1436
2015-12-17	11.59	11.59	11.59	11.59	278
2015-12-21	11.75	11.75	11.75	11.75	1849
2015-12-23	11.80	11.80	11.80	11.80	204
2015-12-31	11.80	11.87	11.80	11.87	553
2016-01-04	11.80	11.80	11.80	11.80	196
2016-01-05	11.58	11.58	11.58	11.58	2004
2016-01-11	11.41	11.41	11.41	11.41	346
2016-01-12	11.31	11.31	11.01	11.01	94227
2016-01-13	11.12	11.12	11.02	11.02	3696
2016-01-14	11.04	11.30	11.04	11.30	670
2016-01-15	10.81	11.05	10.74	11.05	2552
2016-01-20	10.65	10.65	10.49	10.49	348
2016-01-21	10.61	10.61	10.52	10.52	662
2016-01-22	10.84	10.84	10.84	10.84	128
2016-01-25	10.82	10.82	10.82	10.82	1194
2016-01-26	10.95	10.95	10.95	10.95	1276
2016-01-29	11.04	11.04	11.04	11.04	273
2016-02-01	11.12	11.18	11.12	11.18	773
2016-02-02	11.38	11.38	11.37	11.37	639
2016-02-03	11.18	11.18	11.18	11.18	284
2016-02-04	11.60	11.60	11.35	11.35	3119
2016-02-05	11.21	11.24	11.18	11.18	592
2016-02-09	11.02	11.02	11.02	11.02	100
2016-02-11	11.01	11.01	11.01	11.01	106
2016-02-12	11.12	11.12	11.12	11.12	9828
2016-02-16	11.27	11.27	11.27	11.27	338
2016-02-18	11.68	11.68	11.68	11.68	177
2016-02-23	11.42	11.67	11.42	11.52	799
2016-02-24	11.33	11.48	11.33	11.48	1405
2016-02-25	11.80	11.80	11.80	11.80	403
2016-02-26	11.73	11.73	11.51	11.51	327
2016-02-29	11.46	11.46	11.46	11.46	105
2016-03-01	11.68	11.73	11.54	11.54	3180
2016-03-02	11.45	11.45	11.45	11.45	288
2016-03-04	11.91	11.91	11.91	11.91	219
2016-03-07	0.00	0.00	0.00	11.91	1
2016-03-08	11.38	11.39	11.38	11.39	744
2016-03-09	11.42	11.42	11.38	11.38	620
2016-03-11	11.75	11.75	11.75	11.75	215
2016-03-16	11.62	11.62	11.62	11.62	155
2016-03-17	12.30	12.30	12.30	12.30	702
2016-03-18	12.29	12.36	12.29	12.35	1191
2016-03-22	12.21	12.21	12.20	12.20	432
2016-03-23	0.00	0.00	0.00	12.20	267
2016-03-24	12.09	12.24	12.09	12.24	1247
2016-03-29	12.47	12.47	12.47	12.47	169
2016-03-30	12.70	12.70	12.64	12.64	487
2016-03-31	12.55	12.55	12.55	12.55	178
2016-04-01	12.48	12.48	12.39	12.39	265
2016-04-04	12.63	12.63	12.63	12.63	152
2016-04-06	12.54	12.54	12.54	12.54	186
2016-04-07	0.00	0.00	0.00	12.54	12
2016-04-08	0.00	0.00	0.00	12.54	11
2016-04-11	12.66	12.66	12.66	12.66	225
2016-04-12	12.58	12.58	12.58	12.58	645
2016-04-13	12.65	12.65	12.65	12.65	507
2016-04-14	12.65	12.66	12.65	12.66	4702
2016-04-18	12.66	12.66	12.66	12.66	1
2016-04-19	12.68	12.68	12.68	12.68	790
2016-04-20	13.04	13.04	13.04	13.04	195
2016-04-21	12.85	12.85	12.85	12.85	1342
2016-04-22	12.70	12.74	12.70	12.74	402
2016-04-25	12.98	12.98	12.98	12.98	149
2016-04-26	13.07	13.07	13.05	13.05	737
2016-04-27	13.05	13.05	13.05	13.05	0
2016-04-28	13.05	13.05	13.05	13.05	0
2016-04-29	13.05	13.05	13.05	13.05	0
2016-05-02	12.89	12.93	12.89	12.93	1598
2016-05-03	12.95	12.95	12.85	12.85	1416
2016-05-04	12.88	12.88	12.88	12.88	176
2016-05-05	12.87	12.87	12.87	12.87	184
2016-05-06	12.83	12.83	12.62	12.62	464
2016-05-09	12.62	12.62	12.62	12.62	0
2016-05-10	12.62	12.62	12.62	12.62	0
2016-05-11	12.62	12.62	12.62	12.62	0
2016-05-12	12.90	12.90	12.90	12.90	362
2016-05-13	12.60	12.60	12.44	12.44	317
2016-05-16	12.44	12.44	12.44	12.44	78
2016-05-17	12.44	12.44	12.44	12.44	0
2016-05-18	12.73	12.73	12.73	12.73	311
2016-05-19	12.73	12.73	12.73	12.73	0
2016-05-20	12.73	12.73	12.73	12.73	0
2016-05-24	13.02	13.12	13.02	13.12	96650
2016-05-25	13.38	13.38	13.08	13.08	96955
2016-05-26	13.08	13.08	13.08	13.08	0
2016-05-27	13.32	13.32	13.32	13.32	649
2016-05-31	12.97	12.97	12.97	12.97	181
2016-06-01	12.67	12.67	12.67	12.67	298
2016-06-02	12.86	12.86	12.86	12.86	1092
2016-06-03	12.82	12.82	12.82	12.82	250
2016-06-07	13.45	13.45	13.15	13.15	2293
2016-06-08	13.28	13.28	13.28	13.28	318
2016-06-09	13.29	13.29	13.29	13.29	120
2016-06-10	13.17	13.17	13.09	13.09	1358
2016-06-13	12.94	13.19	12.94	13.19	1338
2016-06-14	12.60	12.60	12.60	12.60	311
2016-06-15	12.60	12.60	12.60	12.60	0
2016-06-16	12.88	13.21	12.88	12.94	451
2016-06-17	0.00	0.00	0.00	12.94	78
2016-06-20	12.94	12.94	12.94	12.94	25
2016-06-21	13.53	13.53	13.53	13.53	327
2016-06-22	13.44	13.44	13.30	13.33	1142
2016-06-23	13.62	13.62	13.62	13.62	869
2016-06-24	12.41	12.83	12.41	12.83	514
2016-06-27	12.83	12.83	12.83	12.83	24
2016-06-28	12.07	12.07	12.07	12.07	153
2016-06-29	12.78	12.78	12.50	12.50	95657
2016-06-30	12.74	12.83	12.74	12.83	1108
2016-07-01	12.97	12.97	12.97	12.97	1109
2016-07-05	12.97	12.97	12.97	12.97	0
2016-07-06	12.97	12.97	12.97	12.97	0
2016-07-07	13.08	13.08	13.03	13.03	8487
2016-07-08	13.06	13.31	13.05	13.05	751
2016-07-11	13.64	13.90	13.64	13.90	291386
2016-07-12	13.71	13.89	13.67	13.71	51298
2016-07-13	13.74	13.86	13.67	13.68	3236
2016-07-14	13.77	14.00	13.77	13.82	1683
2016-07-15	13.83	13.87	13.65	13.65	629
2016-07-18	13.99	14.12	13.83	13.83	11798
2016-07-19	13.90	14.12	13.87	14.11	2930
2016-07-20	13.96	14.20	13.82	14.20	30556
2016-07-21	13.80	14.17	13.80	13.90	57636
2016-07-22	13.71	13.94	13.55	13.94	38058
2016-07-25	13.86	14.22	13.72	14.22	5635
2016-07-26	14.02	14.34	14.02	14.34	20623
2016-07-27	14.24	14.35	14.21	14.29	11254
2016-07-28	14.25	14.50	14.25	14.50	20568
2016-07-29	14.33	14.64	14.30	14.64	634268
2016-08-01	14.40	14.62	14.40	14.57	14115
2016-08-02	14.31	14.83	14.31	14.82	22060
2016-08-03	14.59	14.79	14.55	14.58	64098
2016-08-04	14.53	14.70	14.44	14.68	7237
2016-08-05	14.11	14.70	14.11	14.56	46788
2016-08-08	14.30	14.54	14.30	14.52	12012
2016-08-09	14.21	14.44	14.12	14.44	5282
2016-08-10	14.51	14.53	14.23	14.53	3493
2016-08-11	14.52	14.70	14.52	14.70	149731
2016-08-12	14.56	14.68	14.56	14.68	43864
2016-08-15	14.60	14.60	14.50	14.57	386633
2016-08-16	14.25	14.60	14.25	14.35	2779
2016-08-17	14.16	14.58	14.16	14.58	87487
2016-08-18	14.63	14.89	14.38	14.89	3964
2016-08-19	14.51	14.72	14.51	14.72	9478
2016-08-22	14.48	14.74	14.48	14.74	2079
2016-08-23	14.57	14.57	14.54	14.57	1174
2016-08-24	14.50	14.70	14.28	14.62	4859
2016-08-25	14.42	14.59	14.42	14.59	2945
2016-08-26	14.46	14.61	14.33	14.61	8204
2016-08-29	14.27	14.53	14.27	14.46	5901
2016-08-30	14.22	14.46	14.16	14.16	1655
2016-08-31	14.23	14.37	13.97	13.97	3141
2016-09-01	14.47	14.70	14.47	14.70	3607
2016-09-02	14.75	14.96	14.50	14.96	2296
2016-09-06	14.70	14.81	14.51	14.77	1318
2016-09-07	14.52	14.85	14.52	14.76	2666
2016-09-08	14.65	15.00	14.65	14.83	5088
2016-09-09	14.54	14.70	14.54	14.70	1488
2016-09-12	14.61	14.95	14.56	14.95	2582
2016-09-13	14.73	14.73	14.73	14.73	772
2016-09-14	14.73	14.78	14.55	14.55	1768
2016-09-15	14.79	14.86	14.46	14.69	1515
2016-09-16	14.74	14.90	14.43	14.87	1911
2016-09-19	14.70	14.88	14.70	14.88	1303
2016-09-20	14.50	14.66	14.38	14.66	1218
2016-09-21	14.73	14.88	14.50	14.88	3804
2016-09-22	15.00	15.04	14.78	14.78	3795
2016-09-23	14.70	14.77	14.58	14.58	3205
2016-09-26	14.43	14.73	14.43	14.73	1750
2016-09-27	14.46	14.74	14.46	14.74	4129
2016-09-28	14.82	14.82	14.59	14.73	3928
2016-09-29	14.57	14.58	14.53	14.53	1396
2016-09-30	14.79	14.94	14.63	14.80	10674
2016-10-03	14.70	14.85	14.70	14.85	2477
2016-10-04	14.97	15.24	14.90	14.90	13825
2016-10-05	14.99	14.99	14.83	14.98	2607
2016-10-06	14.69	14.84	14.68	14.68	2848
2016-10-07	14.41	14.48	14.33	14.48	2688
2016-10-10	14.33	14.42	14.30	14.30	1902
2016-10-11	14.14	14.14	14.05	14.14	1766
2016-10-12	13.94	14.14	13.93	14.14	2725
2016-10-13	14.09	14.30	14.05	14.05	3620
2016-10-14	13.82	14.08	13.82	13.95	2123
2016-10-17	13.75	13.97	13.73	13.83	3273
2016-10-18	13.96	14.25	13.96	14.23	3417
2016-10-19	14.67	14.85	14.67	14.85	6553
2016-10-20	14.65	14.70	14.49	14.66	5482
2016-10-21	14.22	14.69	14.22	14.60	4906
2016-10-24	14.54	14.70	14.52	14.68	1793
2016-10-25	14.47	14.54	14.42	14.54	152740
2016-10-26	14.39	14.65	14.39	14.65	2444
2016-10-27	14.21	14.35	14.13	14.14	16310
2016-10-28	13.83	14.28	13.83	14.28	3419
2016-10-31	14.07	14.31	14.07	14.31	2690
2016-11-01	13.88	14.30	13.85	14.07	5125
2016-11-02	13.76	14.23	13.76	13.99	90025
2016-11-03	13.88	14.22	13.81	14.06	81454
2016-11-04	13.74	14.15	13.70	14.15	153218
2016-11-07	13.79	14.20	13.75	13.75	5266
2016-11-08	13.75	14.08	13.74	13.97	163636
2016-11-09	14.17	14.17	13.90	13.90	2534
2016-11-10	13.73	13.88	13.65	13.79	99040
2016-11-11	13.42	13.67	13.20	13.55	2872
2016-11-14	13.16	13.39	13.04	13.04	3169
2016-11-15	13.13	13.34	13.13	13.34	2672
2016-11-16	13.35	13.49	13.19	13.20	7061
2016-11-17	12.71	13.71	12.71	13.29	9418
2016-11-18	13.48	13.48	13.30	13.47	3888
2016-11-21	13.70	13.70	13.35	13.69	3383
2016-11-22	13.28	13.73	13.27	13.58	10436
2016-11-23	13.58	13.58	13.16	13.55	22181
2016-11-25	13.35	13.78	13.34	13.34	2881
2016-11-28	13.60	13.71	13.28	13.47	14545
2016-11-29	13.40	13.72	13.33	13.60	10113
2016-11-30	13.28	13.74	13.28	13.58	12403
2016-12-01	13.30	13.30	13.14	13.20	30955
2016-12-02	12.95	13.39	12.95	13.21	6445
2016-12-05	13.28	13.42	13.04	13.24	5651
2016-12-06	13.10	13.48	13.02	13.43	5021
2016-12-07	13.03	13.43	12.99	13.22	3637
2016-12-08	13.10	13.45	13.01	13.17	9481
2016-12-09	13.19	13.50	13.14	13.46	12283
2016-12-12	13.19	13.24	13.18	13.21	9621
2016-12-13	13.35	13.35	13.18	13.18	12409
2016-12-14	13.18	13.18	12.97	13.13	11634
2016-12-15	13.14	13.65	13.00	13.30	60038
2016-12-16	13.66	13.85	13.66	13.75	27196
2016-12-19	13.97	13.97	13.62	13.79	9202
2016-12-20	13.83	13.83	13.50	13.55	10775
2016-12-21	13.53	13.60	13.50	13.57	14212
2016-12-22	13.48	13.89	13.44	13.89	4628
2016-12-23	13.70	13.87	13.58	13.65	8192
2016-12-27	13.47	13.85	13.42	13.45	14406
2016-12-28	13.67	13.82	13.38	13.40	7678
2016-12-29	13.49	13.68	13.45	13.58	5907
2016-12-30	13.67	14.08	13.62	13.65	6998
2017-01-03	13.87	13.97	13.54	13.76	9241
2017-01-04	13.48	13.90	13.47	13.72	7525
2017-01-05	13.96	14.13	13.68	14.00	4782
2017-01-06	14.00	14.00	13.62	14.00	35317
2017-01-09	13.70	13.94	13.58	13.90	23973
2017-01-10	13.63	13.88	13.51	13.52	5762
2017-01-11	13.72	13.96	13.55	13.96	12117
2017-01-12	14.08	14.08	13.68	13.88	12547
2017-01-13	13.75	14.03	13.75	13.75	11417
2017-01-17	13.75	13.91	13.57	13.86	54010
2017-01-18	13.84	13.94	13.83	13.88	5917
2017-01-19	13.51	13.92	13.51	13.92	5585
2017-01-20	13.68	13.87	13.50	13.71	15347
2017-01-23	13.96	14.05	13.68	14.05	15654
2017-01-24	13.75	14.11	13.69	14.04	5619
2017-01-25	14.18	14.18	13.95	14.13	8372
2017-01-26	14.00	14.46	14.00	14.46	143600
2017-01-27	14.52	14.53	14.40	14.53	496956
2017-01-30	14.24	14.45	14.00	14.10	25386
2017-01-31	14.29	14.70	14.29	14.69	5802
2017-02-01	14.68	14.80	14.50	14.80	10918
2017-02-02	14.70	14.73	14.47	14.73	3510
2017-02-03	14.49	14.69	14.41	14.64	1566
2017-02-06	14.77	14.78	14.43	14.75	38157
2017-02-07	14.85	15.00	14.58	14.90	30812
2017-02-08	14.81	14.98	14.81	14.98	11159
2017-02-09	14.75	15.03	14.75	15.03	4641
2017-02-10	15.02	15.10	14.85	14.91	4159
2017-02-13	14.80	15.14	14.80	15.14	17656
2017-02-14	15.10	15.11	14.69	15.11	8809
2017-02-15	15.18	15.23	14.80	15.02	5704
2017-02-16	15.17	15.17	14.77	15.14	3582
2017-02-17	15.01	15.05	14.83	15.05	2714
2017-02-21	14.99	15.23	14.80	15.18	5390
2017-02-22	14.95	15.16	14.73	14.91	3069
2017-02-23	15.03	15.23	14.92	14.92	3769
2017-02-24	14.77	14.97	14.56	14.82	3235
2017-02-27	14.47	15.04	14.47	14.96	2464
2017-02-28	15.18	15.26	14.96	15.18	4735
2017-03-01	15.34	15.43	15.10	15.33	5327
2017-03-02	15.32	15.47	15.11	15.39	2540
2017-03-03	15.07	15.08	14.94	15.08	3693
2017-03-06	14.86	15.16	14.86	15.13	3316
2017-03-07	15.04	15.05	14.71	14.91	6651
2017-03-08	14.73	14.93	14.73	14.81	2725
2017-03-09	14.54	14.55	14.39	14.51	22852
2017-03-10	14.39	14.51	14.37	14.40	8897
2017-03-13	14.94	14.96	14.74	14.96	1596
2017-03-14	15.19	15.20	14.90	14.99	4510
2017-03-15	15.15	15.21	14.98	15.21	3168
2017-03-16	15.50	15.50	15.23	15.49	2338
2017-03-17	15.44	15.53	15.17	15.40	2217
2017-03-20	15.30	15.48	15.26	15.48	3981
2017-03-21	15.31	15.48	15.17	15.47	3253
2017-03-22	15.19	15.27	15.12	15.23	8055
2017-03-23	15.37	15.52	15.18	15.35	3073
2017-03-24	15.33	15.54	15.23	15.23	3016
2017-03-27	15.45	15.54	15.42	15.50	1579
2017-03-28	15.38	15.54	15.35	15.46	2908
2017-03-29	15.28	15.53	15.24	15.40	3597
2017-03-30	15.54	15.54	15.35	15.40	2173
2017-03-31	15.50	15.54	15.44	15.54	2366
2017-04-03	15.46	15.77	15.46	15.76	9753
2017-04-04	15.64	15.69	15.59	15.59	6419
2017-04-05	15.58	15.98	15.44	15.97	4788
2017-04-06	15.80	15.95	15.47	15.95	3059
2017-04-07	15.85	15.91	15.63	15.79	1742
2017-04-10	15.86	15.91	15.66	15.77	3160
2017-04-11	16.01	16.08	15.51	16.02	7892
2017-04-12	15.77	16.13	15.70	16.13	4348
2017-04-13	15.75	16.18	15.71	15.95	4050
2017-04-17	16.21	16.60	16.10	16.60	3978
2017-04-18	15.94	16.25	15.94	16.10	3397
2017-04-19	15.71	16.03	15.70	15.89	4152
2017-04-20	15.88	15.89	15.72	15.78	20282
2017-04-21	15.62	15.35	15.08	15.35	880
2017-04-24	15.45	16.02	15.41	16.02	3841
2017-04-25	15.84	16.08	15.60	16.05	3403
2017-04-26	15.88	16.33	15.60	16.17	2817
2017-04-27	16.34	16.44	16.06	16.44	3987
2017-04-28	16.50	16.50	16.04	16.50	4169
2017-05-01	16.57	16.51	16.20	16.45	1939
2017-05-02	16.14	16.67	16.44	16.66	4761
2017-05-03	15.98	16.53	16.21	16.52	3416
2017-05-04	15.92	16.65	16.39	16.65	3463
2017-05-05	16.82	16.85	16.65	16.85	2307
2017-05-08	16.76	16.81	16.40	16.78	2423
2017-05-09	16.56	16.86	16.69	16.86	2258
2017-05-10	16.25	16.86	16.34	16.85	4070
2017-05-11	16.45	16.72	16.45	16.72	3481
2017-05-12	16.86	17.05	16.67	17.03	6407
2017-05-15	16.99	17.03	16.64	16.64	2514
2017-05-16	17.12	17.12	16.69	17.02	3416
2017-05-17	17.02	17.02	16.51	16.71	4071
2017-05-18	17.10	17.12	16.68	17.10	6070
2017-05-19	17.01	17.15	16.68	16.68	4076
2017-05-22	17.06	17.03	16.65	16.84	1244
2017-05-23	16.95	17.23	16.74	17.21	1021
2017-05-24	17.24	17.21	16.65	17.19	14749
2017-05-25	16.69	17.40	16.69	17.39	3358
2017-05-26	17.10	17.34	16.84	17.30	5864
2017-05-30	17.30	17.40	17.12	17.20	4620
2017-05-31	16.88	17.55	16.88	17.49	7674
2017-06-01	17.40	17.81	17.60	17.81	6953
2017-06-02	17.21	17.86	17.41	17.63	7309
2017-06-05	17.94	17.95	17.68	17.88	8741
2017-06-06	18.05	18.05	17.79	17.99	3475
2017-06-07	18.05	18.36	17.86	18.31	5364
2017-06-08	18.44	18.63	18.20	18.43	5028
2017-06-09	18.29	18.33	18.02	18.21	7011
2017-06-12	17.59	18.02	17.54	17.96	7030
2017-06-13	17.76	18.00	17.60	17.96	5743
2017-06-14	17.58	18.40	17.81	18.03	5048
2017-06-15	17.29	18.15	17.29	18.06	12088
2017-06-16	17.94	18.47	17.91	18.35	4012
2017-06-19	18.50	18.68	17.98	18.56	2550
2017-06-20	18.04	18.51	18.04	18.44	2902
2017-06-21	18.46	18.53	17.99	18.46	3048
2017-06-22	18.44	18.44	17.93	18.44	3564
2017-06-23	18.32	18.53	18.32	18.40	27530
2017-06-26	18.57	18.57	18.35	18.39	255160
2017-06-27	18.23	18.43	18.23	18.43	5977
2017-06-28	18.33	18.28	18.21	18.24	3471
2017-06-29	18.12	18.08	18.04	18.04	19427
2017-06-30	18.15	18.19	17.72	18.19	5560
2017-07-03	17.99	18.00	17.85	17.85	3423
2017-07-05	17.88	18.00	17.81	17.99	4301
2017-07-06	17.75	17.83	17.55	17.83	28668
2017-07-07	17.89	17.98	17.40	17.91	7148
2017-07-10	17.37	18.08	17.89	18.01	1546
2017-07-11	17.68	17.92	17.77	17.79	4631
2017-07-12	18.05	18.17	17.73	18.12	12620
2017-07-13	18.29	18.28	17.61	18.07	3189
2017-07-14	18.10	18.42	17.95	18.40	2432
2017-07-17	18.22	18.35	17.82	18.35	3371
2017-07-18	18.22	18.37	18.07	18.07	4936
2017-07-19	18.49	18.57	18.33	18.57	8622
2017-07-20	18.48	18.62	18.04	18.62	2600
2017-07-21	17.87	18.46	17.87	18.44	4582
2017-07-24	18.18	18.18	17.54	18.18	7308
2017-07-25	18.07	18.27	18.06	18.27	1498
2017-07-26	18.27	18.38	18.12	18.38	13269
2017-07-27	19.14	19.43	19.07	19.35	2667
2017-07-28	19.09	19.27	18.93	19.26	7257
2017-07-31	19.32	19.62	19.24	19.58	6929
2017-08-01	19.23	19.62	19.23	19.43	3503
2017-08-02	19.60	19.61	19.45	19.61	2957
2017-08-03	19.40	19.55	19.39	19.43	14169
2017-08-04	19.45	19.44	19.05	19.42	5812
2017-08-07	19.39	19.40	19.21	19.40	6841
2017-08-08	19.14	19.21	19.05	19.17	4813
2017-08-09	18.90	19.34	18.75	18.75	4673
2017-08-10	19.21	19.21	18.60	18.79	4406
2017-08-11	18.93	18.95	18.76	18.94	4359
2017-08-14	19.01	19.07	18.82	19.07	9426
2017-08-15	19.03	19.08	18.64	19.07	6050
2017-08-16	19.26	19.34	18.73	19.22	11418
2017-08-17	19.23	19.29	18.71	19.14	18504
2017-08-18	19.03	19.37	19.19	19.25	5479
2017-08-21	19.03	19.34	19.03	19.31	21769
2017-08-22	19.45	19.48	19.23	19.26	5728
2017-08-23	19.57	19.57	19.09	19.55	6867
2017-08-24	19.52	19.52	19.21	19.47	4399
2017-08-25	19.32	19.36	19.03	19.34	10728
2017-08-28	19.55	19.55	19.10	19.23	3343
2017-08-29	19.12	19.52	19.22	19.52	17495
2017-08-30	19.65	19.82	19.20	19.79	7166
2017-08-31	19.93	20.12	19.79	20.12	5298
2017-09-01	19.93	20.13	19.65	19.89	2011
2017-09-05	20.16	20.19	19.73	20.14	3439
2017-09-06	20.18	20.24	19.94	20.24	3982
2017-09-07	19.85	20.29	20.06	20.29	12096
2017-09-08	20.51	20.68	20.25	20.61	3093
2017-09-11	20.66	20.66	20.13	20.62	2773
2017-09-12	20.69	20.75	20.48	20.68	2417
2017-09-13	20.09	20.48	20.09	20.41	10218
2017-09-14	20.17	20.44	20.09	20.44	4815
2017-09-15	20.40	20.48	20.23	20.47	4842
2017-09-18	19.98	20.49	20.24	20.27	2011
2017-09-19	20.17	20.23	20.16	20.20	1575
2017-09-20	20.15	20.41	20.26	20.29	4682
2017-09-21	20.18	20.16	19.95	20.06	13047
2017-09-22	20.15	20.21	19.90	20.21	7928
2017-09-25	19.90	20.46	19.92	20.33	4449
2017-09-26	19.90	20.25	19.91	20.05	15807
2017-09-27	19.95	20.06	19.66	20.05	14500
2017-09-28	19.99	20.30	19.90	20.25	5073
2017-09-29	20.46	20.60	20.12	20.57	6066
2017-10-02	20.12	20.58	19.99	20.46	6663
2017-10-03	20.49	20.77	20.36	20.71	10461
2017-10-04	20.32	20.79	20.32	20.72	88335
2017-10-05	20.10	20.47	19.96	20.43	5728
2017-10-06	20.05	20.30	20.05	20.23	5184
2017-10-09	20.27	20.42	20.05	20.42	12533
2017-10-10	20.26	20.72	20.28	20.47	3843
2017-10-11	20.26	20.62	20.14	20.62	6417
2017-10-12	20.19	20.75	20.46	20.72	9340
2017-10-13	20.55	20.79	20.36	20.64	14583
2017-10-16	20.61	20.63	20.56	20.63	5167
2017-10-17	20.50	20.65	20.42	20.60	6574
2017-10-18	20.68	21.04	20.74	21.01	7003
2017-10-19	20.95	21.13	20.87	21.12	4797
2017-10-20	21.58	21.60	21.35	21.50	6124
2017-10-23	21.45	21.68	21.34	21.34	4410
2017-10-24	21.55	21.74	21.52	21.60	11298
2017-10-25	21.60	22.16	21.60	22.15	6774
2017-10-26	22.04	22.18	21.97	22.15	8770
2017-10-27	22.18	22.30	22.00	22.28	9288
2017-10-30	22.62	22.62	22.17	22.48	9217
2017-10-31	22.54	22.82	22.49	22.76	9261
2017-11-01	22.70	22.70	22.48	22.48	16160
2017-11-02	22.07	21.97	21.51	21.77	9384
2017-11-03	21.73	21.77	21.56	21.76	8303
2017-11-06	21.58	21.78	21.54	21.78	7311
2017-11-07	21.50	21.70	21.51	21.70	3014
2017-11-08	21.40	21.76	21.40	21.74	6037
2017-11-09	21.47	21.68	21.47	21.68	6317
2017-11-10	21.56	21.64	21.37	21.60	14206
2017-11-13	21.33	21.57	21.33	21.57	15648
2017-11-14	21.52	21.81	21.57	21.77	7938
2017-11-15	21.49	21.71	21.29	21.29	10053
2017-11-16	21.88	21.88	21.51	21.75	7355
2017-11-17	21.51	21.85	21.65	21.73	5991
2017-11-20	22.07	22.16	21.93	22.06	15671
2017-11-21	22.00	22.09	21.94	22.01	5988
2017-11-22	22.04	22.16	21.70	21.98	7974
2017-11-24	22.05	22.29	21.89	22.29	14498
2017-11-27	22.18	22.55	22.16	22.25	7657
2017-11-28	22.24	22.31	22.05	22.15	13771
2017-11-29	21.96	22.01	21.60	21.64	5177
2017-11-30	21.83	21.93	21.55	21.74	14667
2017-12-01	21.85	21.83	21.56	21.57	5706
2017-12-04	21.93	21.93	21.43	21.64	17720
2017-12-05	21.39	21.60	21.39	21.47	3602
2017-12-06	21.27	21.44	21.27	21.37	7161
2017-12-07	21.06	21.38	21.10	21.38	6240
2017-12-08	21.38	21.44	21.12	21.38	6268
2017-12-11	21.27	21.27	20.99	21.20	4031
2017-12-12	20.86	21.12	20.99	21.12	8413
2017-12-13	20.95	21.12	21.00	21.04	8740
2017-12-14	21.14	21.16	20.92	21.00	6499
2017-12-15	21.05	21.06	20.92	20.98	14240
2017-12-18	21.27	21.57	21.27	21.52	6063
2017-12-19	21.12	21.27	20.98	21.26	7938
2017-12-20	21.53	21.53	21.09	21.09	13442
2017-12-21	21.19	21.19	20.97	21.19	4524
2017-12-22	20.64	21.20	20.61	21.15	4448
2017-12-26	20.63	21.21	20.65	21.16	7896
2017-12-27	21.43	21.57	21.29	21.57	6155
2017-12-28	21.45	21.56	21.38	21.54	7915
2017-12-29	21.98	22.00	21.45	21.95	10432
2018-01-02	21.34	21.36	21.17	21.30	17678
2018-01-03	20.94	21.17	20.97	20.97	45217
2018-01-04	21.13	21.26	21.16	21.19	9661
2018-01-05	21.17	21.53	21.22	21.48	13569
2018-01-08	21.41	21.55	21.23	21.51	13220
2018-01-09	21.38	21.54	21.37	21.47	32563
2018-01-10	21.43	21.45	21.31	21.45	26584
2018-01-11	21.49	21.57	21.45	21.53	10671
2018-01-12	21.62	21.74	21.60	21.74	22967
2018-01-16	21.62	21.86	21.62	21.81	31253
2018-01-17	21.82	22.08	21.82	21.92	14898
2018-01-18	21.77	21.88	21.68	21.87	15194
2018-01-19	22.23	22.31	22.14	22.23	11702
2018-01-22	21.91	21.91	21.69	21.91	18094
2018-01-23	21.79	21.79	21.57	21.68	9082
2018-01-24	21.40	21.50	21.12	21.45	14252
2018-01-25	21.47	21.49	21.11	21.30	12742
2018-01-26	21.35	21.50	21.27	21.49	17659
2018-01-29	21.34	21.34	21.15	21.23	15462
2018-01-30	21.31	21.32	21.09	21.18	15094
2018-01-31	21.28	21.54	21.16	21.45	28898
2018-02-01	21.51	21.51	21.29	21.46	10413
2018-02-02	21.16	21.35	21.16	21.25	22118
2018-02-05	20.72	20.72	19.97	20.39	12332
2018-02-06	19.60	20.48	19.53	20.46	13987
2018-02-07	20.10	20.29	20.03	20.17	22594
2018-02-08	20.14	20.14	19.36	19.36	17253
2018-02-09	19.68	19.88	19.29	19.88	13581
2018-02-12	19.93	20.10	19.82	20.08	16196
2018-02-13	19.96	20.16	19.84	20.05	7782
2018-02-14	20.18	20.33	20.07	20.23	11213
2018-02-15	20.62	20.80	20.39	20.80	20838
2018-02-16	20.74	20.84	20.52	20.62	9902
2018-02-20	20.77	20.88	20.64	20.82	16451
2018-02-21	20.88	21.10	20.82	20.92	8431
2018-02-22	20.62	20.92	20.62	20.75	13654
2018-02-23	20.84	20.98	20.75	20.98	15170
2018-02-26	21.00	21.00	20.69	20.88	8912
2018-02-27	20.81	20.82	20.63	20.66	11520
2018-02-28	20.39	20.55	20.28	20.28	18541
2018-03-01	18.84	18.84	18.30	18.30	16197
2018-03-02	19.24	19.69	19.16	19.27	13759
2018-03-05	18.55	18.56	18.24	18.50	17271
2018-03-06	18.35	18.44	18.21	18.40	10129
2018-03-07	18.41	18.64	18.28	18.57	12592
2018-03-08	18.44	18.61	18.44	18.60	17619
2018-03-09	19.10	19.25	19.06	19.13	14447
2018-03-12	19.46	19.61	19.41	19.51	152275
2018-03-13	19.57	19.59	19.37	19.42	49887
2018-03-14	19.26	19.38	19.07	19.34	13533
2018-03-15	19.60	19.78	19.52	19.64	21624
2018-03-16	19.62	19.64	19.48	19.64	18667
2018-03-19	19.26	19.26	18.80	19.00	21907
2018-03-20	19.19	19.32	19.03	19.27	17301
2018-03-21	19.27	19.72	19.27	19.62	21497
2018-03-22	19.73	19.73	19.37	19.37	11913
2018-03-23	19.17	19.47	19.15	19.47	9550
2018-03-26	19.25	19.39	19.10	19.39	7482
2018-03-27	19.40	19.40	19.10	19.11	116108
2018-03-28	19.30	19.68	19.30	19.44	32629
2018-03-29	19.58	19.62	19.40	19.54	10013
2018-04-02	19.40	19.59	18.77	19.02	17312
2018-04-03	19.42	19.42	19.21	19.36	17181
2018-04-04	19.18	19.44	19.11	19.38	12919
2018-04-05	19.41	19.67	19.41	19.67	16253
2018-04-06	19.29	19.76	19.29	19.59	8179
2018-04-09	19.83	19.90	19.71	19.89	9943
2018-04-10	20.06	20.17	19.98	20.16	12839
2018-04-11	20.15	20.24	19.98	19.98	7290
2018-04-12	19.90	19.90	19.63	19.78	10700
2018-04-13	20.17	20.37	20.11	20.28	5032
2018-04-16	19.90	19.96	19.79	19.88	19974
2018-04-17	19.42	19.58	19.40	19.56	11003
2018-04-18	19.56	19.84	19.56	19.80	8874
2018-04-19	20.58	20.78	20.47	20.78	8717
2018-04-20	20.49	20.52	20.35	20.36	24828
2018-04-23	20.68	20.79	20.43	20.49	8591
2018-04-24	20.70	20.70	20.38	20.40	9797
2018-04-25	20.50	20.77	20.49	20.62	10773
2018-04-26	21.05	21.10	20.85	20.99	31970
2018-04-27	21.10	21.62	21.10	21.59	10014
2018-04-30	21.55	21.63	21.32	21.47	21587
2018-05-01	21.35	21.76	21.35	21.70	25267
2018-05-02	21.59	21.80	21.23	21.23	64827
2018-05-03	21.56	21.70	21.24	21.64	19253
2018-05-04	21.75	21.80	21.75	21.78	7360
2018-05-07	21.57	21.78	21.57	21.78	11501
2018-05-08	21.95	21.95	21.54	21.85	20144
2018-05-09	21.64	22.25	21.64	22.00	7170
2018-05-10	22.05	22.22	21.97	22.22	10924
2018-05-11	22.04	22.18	22.00	22.18	10683
2018-05-14	22.17	22.17	22.04	22.08	8380
2018-05-15	21.88	21.99	21.76	21.99	6641
2018-05-16	21.90	22.04	21.87	22.04	10992
2018-05-17	22.40	22.44	22.19	22.39	6662
2018-05-18	22.43	22.64	22.41	22.53	9134
2018-05-21	22.81	22.90	22.72	22.84	4029
2018-05-22	23.09	23.14	23.00	23.10	10817
2018-05-23	22.95	23.13	22.93	23.13	12786
2018-05-24	23.09	23.23	23.05	23.13	7357
2018-05-25	23.14	23.33	23.06	23.20	11997
2018-05-29	23.10	23.10	22.74	22.98	12347
2018-05-30	23.07	23.26	23.03	23.23	6353
2018-05-31	23.24	23.29	23.05	23.22	9064
2018-06-01	23.31	23.43	23.19	23.19	18607
2018-06-04	23.75	23.75	23.43	23.58	7650
2018-06-05	23.78	23.80	23.42	23.78	11406
2018-06-06	24.02	24.25	23.88	24.25	9141
2018-06-07	23.83	23.90	23.60	23.87	17595
2018-06-08	23.66	23.89	23.62	23.89	18488
2018-06-11	23.60	23.90	23.60	23.90	26880
2018-06-12	23.64	23.93	23.63	23.84	13946
2018-06-13	23.83	24.21	23.66	24.21	15016
2018-06-14	23.71	24.04	23.68	23.81	8385
2018-06-15	23.71	23.85	23.70	23.83	24115
2018-06-18	23.43	23.66	23.23	23.43	29830
2018-06-19	23.09	23.50	23.09	23.50	17409
2018-06-20	23.51	23.77	23.51	23.67	21199
2018-06-21	23.61	23.61	23.22	23.23	11692
2018-06-22	23.82	24.07	23.48	23.96	14598
2018-06-25	23.67	23.67	23.24	23.60	19236
2018-06-26	23.39	23.42	22.68	23.07	31919
2018-06-27	23.04	23.22	22.78	23.05	10559
2018-06-28	22.40	22.95	22.35	22.47	13370
2018-06-29	23.12	23.58	23.06	23.50	41682
2018-07-02	23.01	23.06	22.70	23.02	26412
2018-07-03	23.03	23.42	22.93	23.42	5705
2018-07-05	22.79	23.35	22.77	23.34	9246
2018-07-06	23.18	23.41	23.18	23.41	18744
2018-07-09	23.27	23.27	22.85	23.19	8107
2018-07-10	23.33	23.41	22.96	23.41	9614
2018-07-11	23.27	23.27	22.90	23.09	11799
2018-07-12	23.34	23.61	23.34	23.57	10634
2018-07-13	23.65	23.65	23.43	23.57	7744
2018-07-16	23.44	23.50	23.22	23.46	12576
2018-07-17	23.37	23.56	23.15	23.28	5263
2018-07-18	23.13	23.36	22.84	23.24	11366
2018-07-19	22.76	22.98	22.46	22.90	10248
2018-07-20	22.35	22.70	22.21	22.44	12479
2018-07-23	22.48	22.71	22.23	22.68	10089
2018-07-24	22.81	23.01	22.55	22.77	11899
2018-07-25	22.24	22.89	22.21	22.89	15818
2018-07-26	22.52	22.96	22.38	22.85	9108
2018-07-27	22.52	23.05	22.40	22.40	12844
2018-07-30	22.47	22.94	22.45	22.86	16856
2018-07-31	22.77	22.88	22.39	22.67	9209
2018-08-01	22.00	22.02	21.36	21.85	24863
2018-08-02	21.19	21.38	20.93	21.38	17835
2018-08-03	21.69	21.77	21.50	21.76	9442
2018-08-06	21.31	21.65	21.17	21.33	12285
2018-08-07	21.67	21.67	21.45	21.66	21127
2018-08-08	21.72	22.02	21.54	22.02	11133
2018-08-09	21.58	22.07	21.58	21.99	20903
2018-08-10	21.66	21.75	21.54	21.70	18087
2018-08-13	21.60	21.90	21.35	21.60	179890
2018-08-14	21.75	21.89	21.46	21.74	187030
2018-08-15	21.50	21.60	21.29	21.54	376532
2018-08-16	21.69	21.90	21.46	21.71	258399
2018-08-17	21.58	21.96	21.50	21.94	295603
2018-08-20	21.71	22.09	21.71	22.08	79422
2018-08-21	22.08	22.09	21.58	21.95	84088
2018-08-22	22.05	22.05	21.48	22.00	13895
2018-08-23	21.62	21.93	21.62	21.67	15523
2018-08-24	22.10	22.10	21.51	21.51	8324
2018-08-27	22.53	22.54	21.51	22.43	6811
2018-08-28	22.53	22.53	22.35	22.46	20083
2018-08-29	22.30	22.32	22.04	22.32	9652
2018-08-30	21.67	21.99	21.45	21.92	15004
2018-08-31	21.67	21.77	21.13	21.55	15040
2018-09-04	21.25	21.26	20.93	21.23	6215
2018-09-05	20.98	21.13	20.76	21.12	6072
2018-09-06	20.87	21.30	20.77	21.20	9498
2018-09-07	20.57	21.11	20.57	20.61	10814
2018-09-10	21.24	21.24	20.74	21.14	8774
2018-09-11	21.13	21.43	21.07	21.43	11796
2018-09-12	21.47	21.47	20.90	21.06	13533
2018-09-13	21.42	21.52	21.00	21.00	20815
2018-09-14	21.23	21.32	21.00	21.32	16113
2018-09-17	21.40	21.40	21.00	21.19	23479
2018-09-18	21.40	21.44	21.00	21.00	9698
2018-09-19	21.00	21.04	20.47	20.47	7804
2018-09-20	21.13	21.36	20.90	21.34	13425
2018-09-21	21.10	21.20	20.63	21.09	11360
2018-09-24	20.56	21.10	20.56	20.77	9457
2018-09-25	21.02	21.02	20.65	20.77	5873
2018-09-26	20.61	21.16	20.61	21.14	9851
2018-09-27	20.90	21.14	20.64	20.81	17077
2018-09-28	20.95	21.14	20.65	21.12	8836
2018-10-01	21.87	21.93	21.65	21.93	10663
2018-10-02	21.61	21.64	21.25	21.60	40817
2018-10-03	21.74	21.94	21.59	21.94	8184
2018-10-04	21.54	21.92	21.50	21.85	8969
2018-10-05	22.16	22.40	21.85	22.34	13223
2018-10-08	22.11	22.11	21.37	21.82	13253
2018-10-09	20.75	21.40	20.75	21.40	14715
2018-10-10	20.57	20.89	20.54	20.67	16907
2018-10-11	20.60	20.71	19.99	20.34	13457
2018-10-12	20.19	20.39	19.70	20.15	14080
2018-10-15	20.00	20.06	19.75	20.06	17885
2018-10-16	20.25	20.68	20.25	20.42	16684
2018-10-17	20.41	21.13	20.41	21.03	28966
2018-10-18	20.65	20.98	20.54	20.93	281158
2018-10-19	19.93	20.24	19.93	20.21	22517
2018-10-22	19.71	19.71	19.43	19.63	17496
2018-10-23	18.56	19.19	18.56	19.14	11818
2018-10-24	18.92	18.92	18.27	18.50	15239
2018-10-25	19.09	19.25	18.62	18.75	57521
2018-10-26	18.82	19.22	18.77	19.15	28043
2018-10-29	19.47	19.52	19.24	19.30	15727
2018-10-30	19.45	19.96	19.45	19.55	9095
2018-10-31	20.07	20.77	20.07	20.60	430633
2018-11-01	20.39	20.58	20.36	20.48	114604
2018-11-02	20.82	20.96	20.49	20.53	34959
2018-11-05	20.60	20.60	20.14	20.33	14846
2018-11-06	20.75	20.75	20.28	20.59	9755
2018-11-07	20.75	20.92	20.59	20.72	19399
2018-11-08	20.95	21.16	20.58	21.02	13702
2018-11-09	20.89	20.89	20.43	20.76	12755
2018-11-12	20.42	20.44	19.86	20.28	15009
2018-11-13	20.49	20.57	20.32	20.32	13217
2018-11-14	20.64	21.00	20.23	20.80	11113
2018-11-15	20.67	20.92	20.18	20.40	18980
2018-11-16	20.80	20.80	20.56	20.76	15416
2018-11-19	20.39	20.74	20.14	20.31	17092
2018-11-20	20.37	20.76	20.33	20.39	20947
2018-11-21	20.77	20.80	20.47	20.59	14161
2018-11-23	20.70	20.93	20.51	20.89	11472
2018-11-26	21.10	21.21	20.71	20.95	15643
2018-11-27	21.28	21.35	21.01	21.08	23022
2018-11-28	21.16	21.95	21.07	21.95	12368
2018-11-29	21.88	21.95	21.55	21.82	14721
2018-11-30	21.49	21.59	21.29	21.29	11469
2018-12-03	21.88	21.98	21.39	21.98	28504
2018-12-04	21.54	21.89	21.40	21.51	15805
2018-12-06	20.74	20.81	20.07	20.44	27903
2018-12-07	20.38	20.77	20.14	20.45	18566
2018-12-10	20.53	20.53	20.07	20.34	32750
2018-12-11	20.52	20.58	19.97	20.41	59036
2018-12-12	20.66	21.11	20.66	21.11	31940
2018-12-13	21.22	21.36	20.86	21.28	27162
2018-12-14	20.81	21.32	20.81	20.82	11767
2018-12-17	21.32	21.36	20.84	21.19	10248
2018-12-18	21.23	21.28	20.78	20.92	16445
2018-12-19	21.31	21.33	20.66	20.81	29624
2018-12-20	20.82	21.19	20.75	21.12	352559
2018-12-21	20.95	21.16	20.43	20.65	239112
2018-12-24	20.68	21.40	20.36	21.20	14677
2018-12-26	20.33	21.39	20.28	21.39	147718
2018-12-27	20.47	20.77	20.26	20.60	61549
2018-12-28	20.76	21.23	20.72	20.85	16848
2018-12-31	21.37	21.80	21.18	21.64	15473
2019-01-02	21.26	21.36	21.19	21.31	19643
2019-01-03	20.90	20.94	20.70	20.92	15237
2019-01-04	20.98	21.82	20.98	21.82	15198
2019-01-07	21.69	22.03	21.68	22.01	24368
2019-01-08	22.50	22.51	21.82	22.31	26498
2019-01-09	22.42	22.50	22.16	22.50	14485
2019-01-10	22.85	23.12	22.58	23.12	27203
2019-01-11	22.66	22.69	22.48	22.63	44519
2019-01-14	22.47	22.51	21.95	21.96	268082
2019-01-15	21.99	22.16	21.70	21.93	313112
2019-01-16	22.31	22.58	22.10	22.13	71355
2019-01-17	22.17	22.75	22.12	22.28	79054
2019-01-18	23.31	23.31	22.74	23.25	13689
2019-01-22	22.85	23.07	22.60	22.88	41193
2019-01-23	22.18	22.90	22.18	22.21	20337
2019-01-24	22.05	22.32	21.79	21.86	10583
2019-01-25	21.84	22.43	21.69	22.09	14839
2019-01-28	21.93	22.35	21.83	22.35	33528
2019-01-29	21.93	22.49	21.93	22.05	10650
2019-01-30	21.97	22.45	21.88	22.38	13267
2019-01-31	22.01	22.63	22.01	22.09	12861
2019-02-01	22.37	22.73	22.13	22.38	39193
2019-02-04	23.07	23.07	22.79	23.07	8411
2019-02-05	23.06	23.49	23.06	23.40	20152
2019-02-06	23.66	23.66	23.01	23.01	18294
2019-02-07	23.09	23.14	23.05	23.09	12474
2019-02-08	22.84	23.41	22.84	23.15	71807
2019-02-11	23.37	23.38	22.74	22.78	258393
2019-02-12	22.66	22.78	22.55	22.78	9534
2019-02-13	22.77	22.78	22.57	22.63	18605
2019-02-14	22.34	23.14	22.34	23.06	35283
2019-02-15	22.61	23.17	22.61	23.17	24536
2019-02-19	23.01	23.01	22.48	22.48	18589
2019-02-20	22.45	22.94	22.45	22.52	12515
2019-02-21	22.64	22.80	22.42	22.70	10117
2019-02-22	22.52	22.79	22.36	22.58	14075
2019-02-25	22.35	22.54	22.04	22.51	23774
2019-02-26	22.05	22.43	21.95	22.08	14639
2019-02-27	22.13	22.38	22.11	22.38	11112
2019-02-28	23.55	23.79	23.23	23.79	9980
2019-03-01	23.63	23.63	22.93	23.29	21463
2019-03-04	23.80	23.92	23.69	23.92	296132
2019-03-05	23.88	24.05	23.81	24.05	91231
2019-03-06	23.80	23.83	23.26	23.26	82497
2019-03-07	23.08	23.22	22.80	23.18	261056
2019-03-08	23.05	23.24	22.92	23.24	20053
2019-03-11	23.19	23.66	23.19	23.66	25238
2019-03-12	23.06	23.16	22.77	23.02	11353
2019-03-13	23.24	23.41	22.82	23.41	44054
2019-03-14	23.12	23.32	23.03	23.29	20935
2019-03-15	23.30	23.44	23.10	23.42	19227
2019-03-18	23.56	23.61	23.26	23.46	65142
2019-03-19	23.58	23.58	23.14	23.43	72761
2019-03-20	23.10	23.37	23.00	23.30	15597
2019-03-21	23.32	23.47	23.04	23.20	8485
2019-03-22	23.27	23.50	22.85	22.85	12418
2019-03-25	23.14	23.32	22.95	23.31	17486
2019-03-26	23.08	23.37	22.98	23.37	49408
2019-03-27	23.28	23.42	22.95	23.29	50478
2019-03-28	23.40	23.40	22.81	22.81	9317
2019-03-29	23.12	23.43	22.97	23.43	18423
2019-04-01	23.66	23.82	23.53	23.82	19103
2019-04-02	23.50	24.22	23.50	24.11	11309
2019-04-03	23.86	24.17	23.86	24.04	25627
2019-04-04	23.93	24.29	23.93	24.28	336704
2019-04-05	24.13	24.37	23.98	24.35	64738
2019-04-08	24.56	24.56	24.14	24.20	14107
2019-04-09	24.19	24.57	24.07	24.07	14221
2019-04-10	24.58	24.83	24.18	24.81	12209
2019-04-11	24.16	24.31	24.15	24.31	13783
2019-04-12	24.03	24.59	23.97	24.14	15237
2019-04-15	24.34	24.67	24.21	24.65	18637
2019-04-16	24.64	24.64	24.06	24.39	37891
2019-04-17	24.24	24.66	24.24	24.51	19676
2019-04-18	24.81	25.00	24.58	24.83	44147
2019-04-22	24.79	24.90	24.42	24.42	9391
2019-04-23	25.15	25.29	24.96	25.15	16583
2019-04-24	25.15	25.61	25.15	25.48	11498
2019-04-25	25.22	25.61	25.11	25.61	10705
2019-04-26	25.30	25.72	25.30	25.69	18064
2019-04-29	25.50	25.58	25.33	25.58	32497
2019-04-30	25.84	26.01	25.65	26.01	10994
2019-05-01	25.87	26.30	25.62	25.62	27459
2019-05-02	25.51	25.87	25.35	25.55	15335
2019-05-03	25.61	26.26	25.61	26.26	30357
2019-05-06	26.06	26.17	25.38	26.17	11860
2019-05-07	25.76	26.68	25.21	25.55	191179
2019-05-08	25.60	25.77	25.40	25.73	245980
2019-05-09	25.43	25.43	24.77	25.05	16631
2019-05-10	25.13	26.05	25.13	26.01	20420
2019-05-13	25.26	25.39	24.98	25.21	15623
2019-05-14	24.47	25.35	24.47	25.02	46045
2019-05-15	25.28	25.57	25.12	25.26	11883
2019-05-16	25.33	25.64	25.10	25.47	8625
2019-05-17	24.58	25.35	24.58	25.20	11938
2019-05-20	24.89	25.25	24.47	24.47	10979
2019-05-21	24.96	24.96	24.57	24.87	17119
2019-05-22	24.76	25.05	24.67	25.05	12207
2019-05-23	24.35	24.39	24.24	24.32	81508
2019-05-24	24.71	24.74	24.40	24.41	22713
2019-05-28	24.22	24.33	23.85	23.93	61972
2019-05-29	23.63	23.85	23.41	23.64	21210
2019-05-30	23.90	24.15	23.90	24.15	11589
2019-05-31	23.74	24.13	23.74	24.13	22335
2019-06-03	23.72	24.34	23.62	23.91	10833
2019-06-04	23.74	23.87	23.44	23.67	16388
2019-06-05	24.01	24.26	23.93	24.24	17383
2019-06-06	23.94	24.40	23.94	24.13	26937
2019-06-07	24.42	24.80	24.38	24.61	18979
2019-06-10	24.42	24.80	24.40	24.44	16840
2019-06-11	24.70	25.14	24.65	25.14	17495
2019-06-12	24.87	25.27	24.87	25.12	29167
2019-06-13	25.12	25.12	24.69	25.02	13770
2019-06-14	24.49	25.17	24.49	25.17	32424
2019-06-17	24.48	25.11	24.48	25.11	16206
2019-06-18	25.34	25.64	24.81	25.35	21393
2019-06-19	24.84	25.31	24.84	25.30	53831
2019-06-20	25.69	26.00	25.24	25.53	59534
2019-06-21	25.55	25.69	25.03	25.15	16059
2019-06-24	25.97	26.25	25.76	26.00	15386
2019-06-25	25.87	26.04	25.33	26.04	9872
2019-06-26	25.77	25.89	25.21	25.69	14848
2019-06-27	25.50	25.68	25.20	25.36	23506
2019-06-28	25.28	25.95	25.19	25.57	20343
2019-07-01	25.51	25.70	25.02	25.36	15161
2019-07-02	25.82	26.06	25.54	25.59	26601
2019-07-03	26.05	26.37	25.78	26.37	25654
2019-07-05	25.74	25.91	25.61	25.91	15385
2019-07-08	25.91	26.34	25.69	26.34	11874
2019-07-09	25.78	26.27	25.78	26.27	11014
2019-07-10	26.16	26.40	25.73	26.40	13667
2019-07-11	26.30	26.63	26.12	26.14	18374
2019-07-12	26.49	26.52	25.91	26.07	10623
2019-07-15	26.39	26.62	26.39	26.61	21422
2019-07-16	26.50	26.79	26.40	26.40	10647
2019-07-17	26.52	26.84	26.40	26.47	14165
2019-07-18	26.43	26.85	26.40	26.42	12237
2019-07-19	26.72	26.99	26.44	26.99	14413
2019-07-22	26.75	27.04	26.64	27.04	14038
2019-07-23	27.01	27.05	26.75	27.01	16432
2019-07-24	26.95	27.10	26.85	27.10	24761
2019-07-25	26.07	26.17	25.28	25.40	505069
2019-07-26	25.56	25.56	25.38	25.43	17302
2019-07-29	25.41	25.41	25.07	25.07	59268
2019-07-30	25.07	25.18	25.05	25.18	148084
2019-07-31	26.48	26.55	26.13	26.18	25357
2019-08-01	26.68	27.82	26.68	26.87	307168
2019-08-02	26.76	26.95	26.50	26.52	249958
2019-08-05	26.55	26.55	26.00	26.40	299476
2019-08-06	26.40	26.75	26.40	26.74	135897
2019-08-07	26.85	27.56	26.82	27.56	27401
2019-08-08	27.18	28.00	27.18	28.00	16616
2019-08-09	27.48	27.90	27.10	27.73	22744
2019-08-12	27.52	28.10	27.26	27.26	22030
2019-08-13	27.46	28.17	27.24	27.33	13417
2019-08-14	27.25	27.50	27.05	27.28	77657
2019-08-15	27.27	27.56	26.96	27.21	19583
2019-08-16	27.68	28.14	27.63	27.85	28028
2019-08-19	27.87	28.67	27.69	27.92	12080
2019-08-20	27.42	28.00	27.19	27.53	21447
2019-08-21	27.90	28.55	27.71	28.37	17444
2019-08-22	27.88	27.95	27.35	27.35	98817
2019-08-23	27.35	27.35	27.02	27.24	127221
2019-08-26	27.40	27.40	26.86	27.18	29047
2019-08-27	27.54	27.63	27.37	27.63	17192
2019-08-28	27.04	27.60	27.00	27.40	17076
2019-08-29	27.54	27.68	27.35	27.41	11847
2019-08-30	27.61	27.72	27.37	27.58	9323
2019-09-03	27.62	27.73	27.42	27.73	11685
2019-09-04	27.73	28.45	27.66	28.45	23667
2019-09-05	28.32	28.71	28.06	28.51	14110
2019-09-06	29.06	29.06	28.70	28.77	11972
2019-09-09	28.62	28.62	27.59	27.76	735817
2019-09-10	26.69	27.06	26.66	27.02	49650
2019-09-11	27.04	27.18	26.97	27.18	18264
2019-09-12	27.33	27.45	27.25	27.45	13222
2019-09-13	26.82	27.47	26.82	27.09	19961
2019-09-16	26.80	27.15	26.70	27.03	66355
2019-09-17	27.44	27.99	27.44	27.92	9928
2019-09-18	27.99	28.35	27.98	28.19	9513
2019-09-19	28.34	28.65	28.34	28.50	27005
2019-09-20	28.44	28.65	28.12	28.25	14050
2019-09-23	28.14	28.52	28.07	28.25	18667
2019-09-24	28.40	28.65	28.35	28.65	8555
2019-09-25	28.18	28.65	28.18	28.41	26273
2019-09-26	28.79	29.04	28.65	28.74	16425
2019-09-27	28.93	28.93	28.50	28.78	14281
2019-09-30	29.14	29.16	28.77	29.12	11740
2019-10-01	28.50	28.97	28.34	28.97	16202
2019-10-02	28.13	28.45	27.83	27.89	14820
2019-10-03	27.95	28.35	27.78	28.35	12916
2019-10-04	28.47	28.62	28.06	28.10	12402
2019-10-07	28.52	28.98	28.32	28.32	15824
2019-10-08	28.29	28.70	28.01	28.38	9208
2019-10-09	28.31	28.64	28.14	28.14	15098
2019-10-10	28.10	28.71	28.04	28.53	21348
2019-10-11	28.87	29.31	28.76	29.04	19800
2019-10-14	28.53	28.99	28.53	28.54	11019
2019-10-15	28.86	29.08	28.65	28.83	21004
2019-10-16	28.45	28.87	28.18	28.84	22364
2019-10-17	29.24	29.60	29.13	29.60	15701
2019-10-18	29.16	29.60	28.98	29.60	15560
2019-10-21	28.53	29.12	28.50	29.09	141035
2019-10-22	29.51	29.51	28.79	29.02	21915
2019-10-23	28.55	28.79	28.25	28.79	27597
2019-10-24	28.45	29.16	28.45	29.10	21224
2019-10-25	28.53	28.90	28.48	28.70	21738
2019-10-28	28.76	29.34	28.76	29.09	31657
2019-10-29	28.61	29.29	28.61	29.00	85893
2019-10-30	29.34	29.70	29.23	29.69	22048
2019-10-31	29.60	30.05	29.59	30.05	21194
2019-11-01	29.68	29.80	29.35	29.40	13358
2019-11-04	29.00	29.31	28.91	29.26	9795
2019-11-05	28.42	28.67	28.29	28.67	65082
2019-11-06	28.44	28.64	28.27	28.64	13786
2019-11-07	28.35	28.71	28.30	28.42	31060
2019-11-08	28.27	28.55	28.05	28.55	14548
2019-11-11	28.00	28.48	28.00	28.26	32357
2019-11-12	28.02	28.29	27.96	28.18	47085
2019-11-13	28.35	28.75	28.34	28.65	25984
2019-11-14	28.80	29.15	28.75	28.84	15253
2019-11-15	28.80	29.21	28.73	29.21	7828
2019-11-18	28.82	29.19	28.82	28.90	24032
2019-11-19	29.08	29.31	28.74	29.03	19962
2019-11-20	28.67	29.06	28.67	28.99	14139
2019-11-21	28.50	28.81	28.43	28.75	42789
2019-11-22	28.57	28.75	28.35	28.35	26185
2019-11-25	29.06	29.42	28.98	29.12	25389
2019-11-26	29.23	29.42	29.10	29.20	58541
2019-11-27	29.02	29.53	29.02	29.37	24009
2019-11-29	28.99	29.33	28.99	29.30	11666
2019-12-02	28.84	29.06	28.63	28.78	14306
2019-12-03	28.59	28.93	28.48	28.71	16975
2019-12-04	28.71	29.01	28.48	28.52	11299
2019-12-05	28.81	29.34	28.73	29.10	15788
2019-12-06	28.97	29.44	28.96	29.44	24170
2019-12-09	28.64	28.80	28.52	28.80	19351
2019-12-10	28.59	28.98	28.54	28.76	16845
2019-12-11	28.80	29.29	28.73	28.95	27811
2019-12-12	29.10	29.23	28.57	29.10	22622
2019-12-13	29.34	29.34	28.36	28.46	594936
2019-12-16	29.79	29.86	29.56	29.56	34114
2019-12-17	29.37	29.48	29.24	29.38	15673
2019-12-18	29.59	29.67	29.48	29.54	9990
2019-12-19	29.84	29.88	29.49	29.49	15216
2019-12-20	29.88	30.45	29.74	29.85	41116
2019-12-23	30.02	30.12	29.72	29.79	22191
2019-12-24	30.08	30.41	29.75	30.25	5663
2019-12-26	30.37	30.49	30.26	30.32	8857
2019-12-27	30.30	30.74	30.30	30.70	15763
2019-12-30	30.23	30.29	29.97	30.12	9854
2019-12-31	30.34	30.47	30.20	30.47	6051
2020-01-02	29.98	30.39	29.90	30.05	12153
2020-01-03	29.65	30.28	29.65	30.09	17872
2020-01-06	29.72	30.11	29.72	29.90	14395
2020-01-07	29.06	29.24	28.88	29.09	44017
2020-01-08	29.39	29.68	29.20	29.51	42093
2020-01-09	29.66	30.12	29.62	29.90	19486
2020-01-10	29.76	29.82	29.72	29.74	20692
2020-01-13	29.50	29.50	29.24	29.28	605136
2020-01-14	29.74	29.80	29.53	29.79	31699
2020-01-15	30.10	30.33	30.10	30.32	25408
2020-01-16	30.37	30.72	30.35	30.66	72277
2020-01-17	30.79	31.09	30.79	30.87	11771
2020-01-21	30.69	31.03	30.67	31.01	14521
2020-01-22	30.99	31.61	30.93	31.61	18979
2020-01-23	30.86	31.25	30.79	31.02	138948
2020-01-24	31.77	31.95	31.52	31.59	938301
2020-01-27	31.25	31.40	30.54	31.00	677000
2020-01-28	31.13	31.52	30.79	31.49	294235
2020-01-29	31.17	31.55	31.05	31.46	83126
2020-01-30	31.14	31.51	31.06	31.47	234704
2020-01-31	31.19	31.52	30.90	31.31	256584
2020-02-03	31.48	31.89	31.48	31.79	77470
2020-02-04	32.19	32.38	31.97	32.24	152819
2020-02-05	32.85	33.09	32.67	33.08	453993
2020-02-06	32.57	33.45	32.57	33.43	37409
2020-02-07	32.85	33.15	32.62	32.93	61590
2020-02-10	32.62	32.77	32.51	32.52	33772
2020-02-11	32.61	32.76	32.61	32.63	97971
2020-02-12	32.59	32.64	32.35	32.64	133848
2020-02-13	32.52	32.64	32.17	32.51	18485
2020-02-14	32.62	32.66	32.45	32.66	20858
2020-02-18	32.90	33.04	32.85	33.04	19335
2020-02-19	33.05	33.39	33.05	33.37	16923
2020-02-20	33.15	33.21	32.90	33.03	22390
2020-02-21	33.47	33.57	33.19	33.49	19583
2020-02-24	32.88	33.04	32.52	33.02	17854
2020-02-25	32.99	32.99	31.72	32.27	33996
2020-02-26	32.25	32.70	31.87	32.53	29343
2020-02-27	32.72	33.49	32.27	32.65	25390
2020-02-28	31.50	31.79	31.22	31.35	40125
2020-03-02	32.89	33.32	32.68	33.17	40433
2020-03-03	34.16	34.79	33.63	34.07	46947
2020-03-04	34.22	34.44	33.85	34.43	33055
2020-03-05	33.68	33.98	33.20	33.90	61189
2020-03-06	33.13	33.25	32.82	33.24	29131
2020-03-09	31.41	32.17	30.28	31.63	28374
2020-03-10	30.98	31.43	30.54	31.39	57391
2020-03-11	30.20	30.59	29.47	29.47	54716
2020-03-12	27.27	28.11	26.05	27.67	77273
2020-03-13	27.87	28.43	26.35	28.43	106646
2020-03-16	24.84	25.31	24.00	24.47	64027
2020-03-17	23.67	25.45	23.50	24.97	80814
2020-03-18	21.73	22.31	20.50	21.35	84515
2020-03-19	19.26	21.31	19.01	20.42	68799
2020-03-20	21.85	22.76	21.39	21.54	64433
2020-03-23	20.77	21.27	20.59	20.73	58249
2020-03-24	21.90	22.57	21.50	21.90	71618
2020-03-25	18.39	20.65	17.93	19.96	46020
2020-03-26	20.35	24.73	20.35	24.07	56074
2020-03-27	22.59	23.43	21.80	22.96	50811
2020-03-30	23.22	24.92	23.22	24.52	69961
2020-03-31	24.48	25.28	23.52	24.11	61573
2020-04-01	22.57	23.39	22.28	22.93	45133
2020-04-02	23.60	24.01	23.03	24.01	41681
2020-04-03	23.63	23.95	23.23	23.82	41722
2020-04-06	24.37	24.40	23.40	24.10	63796
2020-04-07	25.14	25.14	23.89	24.91	112291
2020-04-08	24.57	25.14	23.79	24.95	337267
2020-04-09	24.60	25.15	24.35	24.52	39555
2020-04-13	24.55	25.16	23.96	24.56	33865
2020-04-14	25.60	26.30	25.19	25.19	78516
2020-04-15	24.51	25.32	24.26	25.12	49021
2020-04-16	25.82	26.26	25.28	25.51	48106
2020-04-17	27.01	27.98	26.78	27.98	53901
2020-04-20	27.81	29.22	27.81	28.59	53707
2020-04-21	27.25	27.59	27.08	27.20	86413
2020-04-22	28.00	28.54	27.90	28.48	39029
2020-04-23	28.24	28.94	27.51	27.85	48268
2020-04-24	27.92	28.17	27.24	27.93	26978
2020-04-27	29.35	29.60	28.51	29.41	55164
2020-04-28	29.75	30.55	29.50	29.54	60987
2020-04-29	29.61	29.97	29.37	29.67	28683
2020-04-30	30.04	30.43	29.43	29.69	28033
2020-05-01	28.77	29.60	28.11	29.38	23184
2020-05-04	29.97	30.00	29.20	29.21	38046
2020-05-05	29.16	30.21	29.05	29.15	24159
2020-05-06	29.87	29.89	29.39	29.39	20572
2020-05-07	29.89	30.53	29.73	30.40	28413
2020-05-08	29.70	30.80	29.70	30.76	21596
2020-05-11	29.17	30.38	29.17	30.32	26730
2020-05-12	30.52	30.74	29.43	30.03	82884
2020-05-13	29.62	30.20	29.48	29.48	27092
2020-05-14	28.24	28.74	28.00	28.31	91757
2020-05-15	28.74	28.95	28.28	28.37	160835
2020-05-18	29.32	29.78	29.04	29.75	50315
2020-05-19	29.58	30.16	29.54	30.13	40851
2020-05-20	30.65	31.40	30.15	30.24	33005
2020-05-21	30.61	30.89	30.15	30.27	20819
2020-05-22	29.98	30.87	29.98	30.26	19768
2020-05-26	30.86	31.35	30.56	30.56	22964
2020-05-27	29.85	30.55	29.65	30.18	49083
2020-05-28	30.07	31.10	30.07	30.15	19336
2020-05-29	31.22	31.35	30.41	31.35	20478
2020-06-01	30.82	31.60	30.82	31.21	18609
2020-06-02	31.88	31.88	31.06	31.59	35627
2020-06-03	31.76	32.30	31.56	32.20	23821
2020-06-04	31.10	31.65	31.07	31.55	27209
2020-06-05	30.96	31.29	30.55	30.72	23412
2020-06-08	30.19	31.43	30.19	31.08	17077
2020-06-09	29.73	31.02	29.73	29.96	20363
2020-06-10	31.24	32.02	30.80	31.79	55477
2020-06-11	31.57	31.71	30.62	30.85	16965
2020-06-12	30.92	31.01	30.10	30.26	20419
2020-06-15	30.58	31.69	30.42	31.61	21287
2020-06-16	32.15	32.20	31.35	31.35	24615
2020-06-17	31.38	32.22	31.38	31.75	19339
2020-06-18	32.14	32.23	31.78	32.13	23602
2020-06-19	32.05	32.05	31.20	31.90	18217
2020-06-22	31.86	32.49	31.51	32.49	24167
2020-06-23	32.45	32.60	31.75	32.51	19003
2020-06-24	31.10	31.57	30.55	30.83	13400
2020-06-25	31.19	31.89	31.12	31.45	16819
2020-06-26	32.01	32.35	31.36	31.39	17126
2020-06-29	31.83	32.38	31.64	32.31	13021
2020-06-30	31.67	32.40	31.67	32.40	9456
2020-07-01	32.49	32.96	32.49	32.79	9135
2020-07-02	33.02	33.20	32.55	32.84	37430
2020-07-06	33.03	33.33	32.77	33.23	19850
2020-07-07	33.00	33.29	32.78	32.78	23403
2020-07-08	33.50	33.78	32.85	33.43	19052
2020-07-09	33.90	34.03	33.06	33.69	89147
2020-07-10	33.92	33.92	33.21	33.65	19203
2020-07-13	34.52	34.83	34.15	34.25	66601
2020-07-14	34.29	34.88	34.18	34.55	80227
2020-07-15	35.04	35.35	34.57	35.26	23894
2020-07-16	34.71	35.51	34.71	35.39	18894
2020-07-17	34.57	35.49	34.57	34.79	95852
2020-07-20	35.62	35.89	35.32	35.61	11646
2020-07-21	35.15	35.66	35.15	35.53	15616
2020-07-22	35.52	35.65	35.15	35.53	11980
2020-07-23	35.68	36.00	35.42	35.60	16005
2020-07-24	35.14	35.50	34.77	35.45	16551
2020-07-27	35.73	35.85	35.02	35.84	14223
2020-07-28	35.47	35.90	35.41	35.70	12932
2020-07-29	35.82	36.29	35.82	36.18	11001
2020-07-30	36.56	37.53	36.41	37.11	19526
2020-07-31	35.90	36.11	35.05	35.67	14896
2020-08-03	35.82	36.60	35.82	36.50	10512
2020-08-04	34.75	35.86	34.75	35.69	21427
2020-08-05	36.12	36.15	35.79	36.07	10309
2020-08-06	35.62	36.10	35.58	36.00	224986
2020-08-07	35.70	36.32	35.67	36.15	173682
2020-08-10	36.28	36.33	35.81	36.04	149960
2020-08-11	34.97	35.10	34.34	34.55	246389
2020-08-12	34.54	35.30	34.54	34.86	536433
2020-08-13	34.91	35.27	34.91	34.97	68160
2020-08-14	34.81	34.96	34.65	34.73	46044
2020-08-17	35.01	35.34	35.01	35.18	9493
2020-08-18	34.82	35.11	34.82	35.07	15422
2020-08-19	35.02	35.28	34.63	34.78	25585
2020-08-20	34.56	35.37	34.51	35.36	14592
2020-08-21	34.70	35.04	34.68	34.90	35168
2020-08-24	35.77	35.80	35.20	35.43	17146
2020-08-25	35.65	35.70	35.23	35.70	17452
2020-08-26	35.43	36.20	35.40	35.84	13842
2020-08-27	35.83	36.05	35.25	35.39	19243
2020-08-28	35.54	36.03	35.54	35.68	14419
2020-08-31	36.20	36.20	35.45	35.96	16707
2020-09-01	35.38	35.98	35.38	35.92	114981
2020-09-02	36.05	36.47	35.99	36.47	34374
2020-09-03	35.68	35.72	34.44	34.44	17346
2020-09-04	34.26	34.57	33.42	34.57	22377
2020-09-08	34.22	35.71	34.22	35.56	21011
2020-09-09	35.52	36.10	35.52	36.00	34017
2020-09-10	35.50	35.54	34.94	35.16	29487
2020-09-11	34.83	35.60	34.83	35.40	12400
2020-09-14	35.55	35.71	35.20	35.22	50200
2020-09-15	35.43	35.66	35.20	35.39	28320
2020-09-16	35.93	35.93	35.33	35.36	67828
2020-09-17	36.22	36.39	36.10	36.18	71380
2020-09-18	36.34	36.70	36.12	36.22	20181
2020-09-21	34.85	34.91	34.51	34.66	26260
2020-09-22	34.20	34.38	33.97	34.27	24985
2020-09-23	35.10	35.29	34.51	34.75	26030
2020-09-24	34.31	34.86	34.16	34.45	21102
2020-09-25	34.40	35.21	34.40	35.03	10622
2020-09-28	35.39	35.39	35.05	35.29	17980
2020-09-29	35.42	35.61	35.21	35.61	13714
2020-09-30	35.02	35.51	34.58	34.90	27556
2020-10-01	34.81	35.03	34.70	34.90	22364
2020-10-02	34.94	35.34	34.94	35.02	202919
2020-10-05	35.22	35.44	35.17	35.32	27334
2020-10-06	33.96	34.03	33.61	33.82	32323
2020-10-07	34.16	34.52	33.96	34.14	37895
2020-10-08	34.52	34.61	34.37	34.41	8310
2020-10-09	34.98	35.43	34.98	35.37	8331
2020-10-12	35.56	36.09	35.56	35.72	12595
2020-10-13	35.56	36.02	35.45	35.87	9698
2020-10-14	35.16	35.43	35.07	35.26	10862
2020-10-15	34.36	34.52	34.15	34.50	12745
2020-10-16	34.85	35.12	34.70	34.75	22058
2020-10-19	34.48	34.48	34.05	34.12	34532
2020-10-20	34.66	34.78	34.37	34.40	44387
2020-10-21	34.30	34.30	33.92	34.14	33833
2020-10-22	35.57	35.65	34.94	35.34	20021
2020-10-23	36.30	36.33	35.91	36.18	15560
2020-10-26	36.04	36.13	35.75	36.08	18716
2020-10-27	35.91	36.32	35.77	36.06	8242
2020-10-28	35.08	35.48	34.58	34.58	20656
2020-10-29	34.95	35.19	34.77	35.07	20723
2020-10-30	34.06	34.72	33.87	34.28	19888
2020-11-02	34.12	34.54	33.87	34.07	97971
2020-11-03	35.14	35.50	35.00	35.44	18889
2020-11-04	36.20	36.80	36.09	36.73	11800
2020-11-05	37.55	37.72	37.51	37.65	11469
2020-11-06	37.22	37.58	37.12	37.58	33941
2020-11-09	36.76	36.76	35.85	35.88	20121
2020-11-10	34.89	35.42	34.89	35.36	16484
2020-11-11	35.77	36.10	35.77	35.98	15885
2020-11-12	36.35	36.41	35.98	36.30	11989
2020-11-13	35.75	36.25	35.75	36.16	14669
2020-11-16	34.63	35.27	34.51	34.51	22651
2020-11-17	34.26	35.04	34.26	34.70	22596
2020-11-18	34.74	35.30	34.45	34.45	11776
2020-11-19	34.39	34.95	33.89	34.49	26627
2020-11-20	34.71	35.10	34.55	34.93	34624
2020-11-23	34.82	34.82	33.73	34.09	22878
2020-11-24	33.07	33.07	32.51	32.97	46245
2020-11-25	33.39	33.39	32.81	32.90	25798
2020-11-27	33.04	33.20	32.69	33.17	27604
2020-11-30	33.60	33.83	33.30	33.66	25091
2020-12-01	33.05	33.79	33.05	33.40	24386
2020-12-02	33.79	33.79	33.10	33.29	26403
2020-12-03	33.99	34.25	33.57	33.64	30986
2020-12-04	34.06	34.06	33.50	33.96	40887
2020-12-07	33.53	34.00	33.47	33.63	35061
2020-12-08	33.51	34.35	33.37	34.20	24868
2020-12-09	34.09	34.09	33.71	34.05	21676
2020-12-10	33.64	33.99	33.51	33.75	30951
2020-12-11	32.95	33.42	32.88	33.22	40886
2020-12-14	33.45	34.05	33.33	33.60	27866
2020-12-15	34.68	34.69	34.19	34.69	26865
2020-12-16	35.04	35.31	34.70	35.02	25110
2020-12-17	35.17	35.68	35.12	35.12	21478
2020-12-18	35.89	36.03	35.40	36.03	29217
2020-12-21	34.52	35.35	34.09	34.75	32909
2020-12-22	34.50	35.07	34.50	34.79	18087
2020-12-23	35.07	35.22	34.75	35.22	24390
2020-12-24	34.74	35.12	34.61	35.12	15843
2020-12-28	35.60	35.81	34.50	34.50	30440
2020-12-29	35.95	36.35	35.71	36.27	59340
2020-12-30	35.77	35.94	35.51	35.51	27669
2020-12-31	35.85	35.95	35.05	35.60	25518
2021-01-04	36.66	36.87	36.24	36.70	31104
2021-01-05	36.41	36.71	36.20	36.71	42956
2021-01-06	37.02	37.60	36.30	37.11	56920
2021-01-07	36.41	36.88	36.41	36.88	21538
2021-01-08	37.81	37.86	36.93	37.86	51440
2021-01-11	36.96	37.29	36.73	37.29	59272
2021-01-12	36.76	36.90	36.47	36.61	18014
2021-01-13	36.93	37.21	36.84	37.21	25935
2021-01-14	36.59	36.90	36.57	36.75	32918
2021-01-15	36.21	36.32	35.81	36.21	27918
2021-01-19	36.18	36.33	35.69	36.33	20278
2021-01-20	36.07	36.37	35.92	36.37	23428
2021-01-21	36.55	36.96	36.53	36.96	40436
2021-01-22	36.84	36.85	36.49	36.85	21907
2021-01-25	36.09	36.84	36.09	36.42	43327
2021-01-26	36.46	36.53	36.08	36.32	192800
2021-01-27	34.79	35.74	34.79	35.15	40967
2021-01-28	35.15	35.38	34.90	35.16	26735
2021-01-29	35.12	35.12	34.56	34.82	25224
2021-02-01	35.70	35.90	35.20	35.76	14591
2021-02-02	34.94	36.19	34.94	36.19	14955
2021-02-03	36.59	37.19	35.89	36.63	175356
2021-02-04	35.48	36.36	35.48	36.36	42289
2021-02-05	35.85	35.98	35.52	35.89	65230
2021-02-08	35.91	35.95	35.42	35.82	40542
2021-02-09	35.98	36.43	35.96	36.43	36541
2021-02-10	36.19	36.20	35.62	36.04	27309
2021-02-11	36.04	36.35	35.95	36.33	28007
2021-02-12	37.14	37.24	36.45	37.03	27564
2021-02-16	37.58	37.58	36.69	37.04	19891
2021-02-17	36.30	36.60	36.01	36.57	38346
2021-02-18	36.59	36.59	36.08	36.52	58309
2021-02-19	36.11	36.11	35.45	35.73	24770
2021-02-22	35.45	36.50	34.54	34.87	50439
2021-02-23	33.90	34.78	33.90	34.78	23899
2021-02-24	33.85	34.50	33.41	34.19	58790
2021-02-25	33.84	34.00	33.25	33.57	22883
2021-02-26	33.41	33.68	32.87	33.18	32452
2021-03-01	33.74	34.01	33.40	33.77	48831
2021-03-02	34.29	34.29	33.16	33.73	92354
2021-03-03	33.70	34.55	33.47	34.00	41928
2021-03-04	33.68	34.53	33.68	34.06	44794
2021-03-05	34.32	34.49	33.75	34.47	98135
2021-03-08	32.87	33.26	32.53	33.00	34726
2021-03-09	33.61	33.74	33.07	33.29	29409
2021-03-10	33.27	33.27	32.42	32.79	20033
2021-03-11	32.92	33.65	32.92	33.62	35299
2021-03-12	33.40	33.52	33.12	33.52	32180
2021-03-15	33.41	33.94	33.05	33.06	57721
2021-03-16	34.49	34.49	34.13	34.49	81903
2021-03-17	34.55	34.71	34.33	34.45	23977
2021-03-18	34.67	34.68	34.00	34.18	23319
2021-03-19	34.00	34.53	33.82	33.83	19303
2021-03-22	34.38	35.10	34.28	34.65	28339
2021-03-23	34.98	35.20	34.50	34.50	21744
2021-03-24	34.07	34.72	33.65	34.42	14534
2021-03-25	34.20	34.65	33.68	34.60	16338
2021-03-26	34.13	34.58	33.54	34.42	26304
2021-03-29	34.04	34.89	34.04	34.39	23186
2021-03-30	33.88	34.34	33.34	34.21	34872
2021-03-31	34.12	34.52	33.55	34.20	21931
2021-04-01	34.89	35.71	34.61	35.19	30155
2021-04-05	35.76	36.24	35.25	35.60	26926
2021-04-06	34.84	35.18	34.79	35.12	23167
2021-04-07	35.13	35.46	34.92	35.29	32896
2021-04-08	35.45	35.88	35.04	35.48	19601
2021-04-09	35.26	36.27	35.26	35.96	228508
2021-04-12	35.70	36.18	35.68	36.08	35933
2021-04-13	35.66	35.82	35.00	35.82	29848
2021-04-14	35.91	36.04	35.57	35.58	41018
2021-04-15	36.25	36.61	35.86	35.86	25764
2021-04-16	36.41	36.84	35.90	36.84	35178
2021-04-19	36.72	37.29	36.55	37.12	35743
2021-04-20	36.77	36.90	36.05	36.05	16725
2021-04-21	36.13	36.53	35.65	36.33	22886
2021-04-22	35.54	35.92	35.01	35.80	17067
2021-04-23	35.81	36.30	35.31	35.46	14049
2021-04-26	35.86	35.95	35.10	35.53	26164
2021-04-27	35.44	35.96	35.27	35.76	27652
2021-04-28	35.83	36.33	35.38	36.33	15645
2021-04-29	35.64	35.76	34.91	35.76	29808
2021-04-30	35.16	35.37	34.56	34.90	15068
2021-05-03	36.31	36.31	34.68	36.31	20697
2021-05-04	34.66	34.93	34.24	34.71	30260
2021-05-05	34.11	34.90	33.83	34.84	20633
2021-05-06	34.31	34.31	33.70	34.10	31754
2021-05-07	34.45	35.14	34.24	34.50	15445
2021-05-10	34.49	34.64	33.68	34.31	26322
2021-05-11	33.47	34.03	33.47	33.80	24580
2021-05-12	34.00	34.00	33.40	33.40	113022
2021-05-13	33.09	33.65	32.78	33.01	34211
2021-05-14	33.50	34.25	33.12	33.33	19606
2021-05-17	33.69	34.04	33.46	33.76	28286
2021-05-18	33.87	34.12	33.27	34.11	59296
2021-05-19	33.66	34.46	33.66	33.75	15356
2021-05-20	34.54	34.94	34.08	34.92	27170
2021-05-21	34.55	34.87	34.28	34.85	43023
2021-05-24	34.93	35.28	34.81	35.28	22843
2021-05-25	34.96	35.40	34.83	35.20	40931
2021-05-26	34.82	35.06	33.92	34.60	19764
2021-05-27	34.42	34.85	33.62	34.84	39389
2021-05-28	34.47	34.65	34.09	34.37	22134
2021-06-01	34.56	35.01	34.17	34.59	55613
2021-06-02	34.76	34.95	34.18	34.19	19688
2021-06-03	34.24	34.33	33.54	34.31	24663
2021-06-04	34.36	34.49	33.80	34.03	360595
2021-06-07	33.81	34.03	33.78	33.82	40712
2021-06-08	34.15	34.15	33.95	34.15	32891
2021-06-09	33.70	34.15	33.62	34.14	13705
2021-06-10	34.30	34.38	34.09	34.38	34057
2021-06-11	34.37	34.69	34.37	34.59	41697
2021-06-14	34.57	34.80	34.57	34.69	20180
2021-06-15	35.08	35.13	34.66	34.78	17208
2021-06-16	35.30	35.42	35.00	35.19	31081
2021-06-17	35.01	35.41	34.84	35.14	12446
2021-06-18	34.57	35.07	33.56	34.07	12681
2021-06-21	34.16	35.06	34.07	34.08	16717
2021-06-22	34.70	35.41	34.55	34.67	17522
2021-06-23	34.85	35.31	34.24	35.20	195602
2021-06-24	34.89	35.20	34.89	35.20	296861
2021-06-25	35.19	35.20	34.33	35.15	22589
2021-06-28	35.20	35.83	35.20	35.44	34705
2021-06-29	35.44	35.67	35.20	35.40	47827
2021-06-30	35.00	35.19	34.14	35.07	72363
2021-07-01	35.42	35.42	34.62	35.27	16503
2021-07-02	34.87	35.33	34.54	35.06	26942
2021-07-06	35.18	35.80	34.99	35.49	14419
2021-07-07	36.09	36.78	36.09	36.52	13405
2021-07-08	36.14	36.49	35.48	36.16	20405
2021-07-09	35.01	36.00	35.01	36.00	13407
2021-07-12	35.98	36.40	35.43	36.20	31198
2021-07-13	35.91	36.94	35.91	36.36	13844
2021-07-14	36.35	36.35	35.80	36.21	19780
2021-07-15	35.83	35.93	35.51	35.51	13896
2021-07-16	36.37	36.63	36.10	36.31	33540
2021-07-19	36.09	36.10	35.82	35.90	42036
2021-07-20	35.77	36.19	35.58	36.19	21351
2021-07-21	36.08	36.65	35.51	36.43	31307
2021-07-22	36.68	37.36	36.07	36.27	21750
2021-07-23	36.81	37.10	36.39	36.93	24948
2021-07-26	36.90	36.99	36.14	36.72	32868
2021-07-27	36.17	37.10	36.10	37.10	26738
2021-07-28	36.62	37.40	36.51	37.29	15003
2021-07-29	39.46	40.42	39.46	40.13	15676
2021-07-30	39.89	40.69	39.89	40.15	18291
2021-08-02	39.75	40.43	39.13	39.55	21788
2021-08-03	39.44	40.68	39.13	40.60	25513
2021-08-04	41.18	41.18	39.37	40.13	18545
2021-08-05	41.32	41.32	39.24	40.97	12066
2021-08-06	40.11	40.39	39.42	39.51	16343
2021-08-09	40.22	40.22	39.37	39.40	18758
2021-08-10	39.86	41.75	39.67	39.77	18017
2021-08-11	40.29	40.30	39.43	39.60	17308
2021-08-12	39.38	39.56	39.33	39.37	26523
2021-08-13	39.82	40.34	39.52	39.74	15903
2021-08-16	39.63	40.49	39.50	39.52	18127
2021-08-17	39.98	40.75	39.98	40.75	32531
2021-08-18	40.47	41.29	40.03	40.21	34379
2021-08-19	39.94	40.55	39.66	40.45	18649
2021-08-20	41.22	41.40	40.61	41.40	13543
2021-08-23	40.36	41.08	40.34	40.67	17188
2021-08-24	40.05	42.32	39.98	40.41	34031
2021-08-25	40.15	40.39	40.01	40.25	14447
2021-08-26	40.03	40.29	39.54	40.25	14041
2021-08-27	40.07	40.75	40.07	40.45	26361
2021-08-30	40.60	40.60	40.11	40.60	14569
2021-08-31	40.85	40.87	40.56	40.76	60557
2021-09-01	40.63	41.03	40.63	40.80	117990
2021-09-02	40.30	40.92	40.30	40.72	42142
2021-09-03	40.66	40.90	40.29	40.88	33240
2021-09-07	40.44	40.98	40.44	40.61	35222
2021-09-08	40.66	41.32	40.61	40.74	18535
2021-09-09	41.28	41.34	40.83	41.34	20696
2021-09-10	41.52	41.82	41.49	41.82	12250
2021-09-13	41.82	42.02	41.27	41.42	28540
2021-09-14	41.79	42.16	41.71	41.75	26077
2021-09-15	42.20	42.21	41.87	42.14	10337
2021-09-16	42.35	42.81	42.30	42.70	11609
2021-09-17	42.51	42.51	41.95	42.03	44391
2021-09-20	41.46	41.81	41.12	41.81	16168
2021-09-21	41.42	42.43	41.39	42.43	19951
2021-09-22	42.37	43.06	42.35	43.06	31624
2021-09-23	42.89	43.00	42.36	42.36	19564
2021-09-24	41.99	41.99	41.06	41.26	19704
2021-09-27	40.38	40.61	40.12	40.56	12479
2021-09-28	39.74	39.74	38.80	39.59	13231
2021-09-29	39.08	40.13	39.08	40.09	19295
2021-09-30	40.24	40.34	39.82	40.08	12560
2021-10-01	39.89	40.32	39.75	40.32	12766
2021-10-04	40.02	40.89	39.67	40.12	21227
2021-10-05	40.43	41.30	40.43	40.95	32732
2021-10-06	40.25	40.95	39.92	40.70	25027
2021-10-07	40.37	41.20	40.37	40.47	11253
2021-10-08	41.54	41.55	40.51	40.89	12557
2021-10-11	40.21	41.35	40.13	40.48	18322
2021-10-12	40.85	41.05	40.11	40.60	61953
2021-10-13	40.59	41.54	40.59	41.30	15640
2021-10-14	41.34	41.72	41.23	41.62	13580
2021-10-15	41.18	42.00	41.18	41.96	17481
2021-10-18	41.25	41.55	41.25	41.44	30442
2021-10-19	41.95	42.19	41.73	42.02	24352
2021-10-20	42.15	42.49	41.70	42.04	12109
2021-10-21	40.87	41.69	40.87	41.53	12474
2021-10-22	41.98	42.11	41.50	42.09	10626
2021-10-25	41.59	41.78	40.90	41.78	12634
2021-10-26	41.00	41.38	40.79	41.38	19596
2021-10-27	40.72	41.43	40.72	41.17	36539
2021-10-28	41.00	41.44	41.00	41.44	10647
2021-10-29	40.87	41.79	40.30	40.94	18861
2021-11-01	41.64	41.67	41.35	41.67	46527
2021-11-02	41.95	42.20	41.20	42.12	12792
2021-11-03	41.85	42.11	40.91	42.11	23639
2021-11-04	41.48	42.17	41.30	41.30	14199
2021-11-05	41.61	41.96	41.22	41.96	19547
2021-11-08	41.96	42.34	41.47	42.33	18458
2021-11-09	42.11	42.11	41.33	41.67	28559
2021-11-10	41.25	42.20	41.25	41.95	15179
2021-11-11	42.83	42.99	42.40	42.96	18245
2021-11-12	43.52	43.69	42.94	43.12	10521
2021-11-15	42.18	42.80	42.18	42.65	11110
2021-11-16	42.89	42.89	41.73	42.35	20260
2021-11-17	42.64	43.12	42.03	43.02	25325
2021-11-18	43.24	43.24	42.74	42.91	14203
2021-11-19	43.25	43.25	42.70	43.09	13654
2021-11-22	42.53	43.24	42.52	42.82	13488
2021-11-23	42.20	42.39	41.53	41.65	20848
2021-11-24	41.54	42.36	41.54	42.36	18088
2021-11-26	42.01	42.01	41.20	41.54	9977
2021-11-29	40.83	42.19	40.83	41.83	39627
2021-11-30	41.58	41.76	41.04	41.54	22715
2021-12-01	41.49	41.73	40.87	40.95	30256
2021-12-02	41.20	41.60	40.95	41.44	24013
2021-12-03	41.48	41.48	40.91	41.37	16846
2021-12-06	41.67	42.11	41.67	42.05	36691
2021-12-07	42.89	42.89	41.45	41.95	17347
2021-12-08	42.74	42.74	41.50	42.28	18243
2021-12-09	41.84	42.97	41.84	42.52	27372
2021-12-10	42.10	42.40	42.00	42.32	32114
2021-12-13	42.35	43.08	41.94	42.22	19365
2021-12-14	37.98	38.70	36.36	36.69	51688
2021-12-15	35.94	35.94	34.44	35.26	48277
2021-12-16	35.44	36.58	35.25	35.62	45320
2021-12-17	36.07	36.15	35.44	35.79	87939
2021-12-20	37.23	39.06	36.60	38.12	94037
2021-12-21	39.06	40.03	38.80	39.06	54868
2021-12-22	38.98	39.07	38.00	39.07	141987
2021-12-23	39.50	39.50	38.58	39.01	38713
2021-12-27	40.05	40.05	38.33	39.18	34147
2021-12-28	39.20	39.90	38.29	39.56	30102
2021-12-29	39.36	40.11	39.28	39.84	35419
2021-12-30	39.58	40.06	39.41	39.72	25977
2021-12-31	39.71	40.15	39.70	40.13	20905
2022-01-03	39.81	40.09	39.63	39.89	24529
2022-01-04	39.54	39.54	38.83	39.07	40459
2022-01-05	38.71	38.81	38.00	38.00	68929
2022-01-06	37.50	38.07	37.50	37.76	46594
2022-01-07	37.36	37.65	37.21	37.39	27659
2022-01-10	36.37	37.04	35.99	36.90	54082
2022-01-11	37.03	37.22	36.46	37.02	41507
2022-01-12	37.31	37.54	37.01	37.01	27291
2022-01-13	37.12	37.66	36.45	36.45	38394
2022-01-14	36.00	36.31	35.56	35.99	44661
2022-01-18	35.19	35.50	34.85	35.22	69971
2022-01-19	35.46	35.92	35.35	35.39	52723
2022-01-20	36.49	37.00	36.03	36.03	78221
2022-01-21	36.42	36.66	35.74	35.93	52585
2022-01-24	35.69	36.28	35.23	36.17	76941
2022-01-25	35.56	35.71	35.23	35.36	62749
2022-01-26	35.70	35.73	34.09	34.31	62513
2022-01-27	34.91	35.15	34.61	34.73	54223
2022-01-28	34.22	35.45	34.22	35.45	74418
2022-01-31	35.38	35.66	35.30	35.59	52540
2022-02-01	35.43	35.86	35.07	35.34	50281
2022-02-02	35.84	36.69	35.74	36.22	39770
2022-02-03	35.15	35.98	35.15	35.46	37464
2022-02-04	35.41	36.35	35.24	35.54	31258
2022-02-07	35.09	35.45	34.97	35.25	79326
2022-02-08	34.98	35.61	34.98	35.33	40735
2022-02-09	35.55	35.72	35.09	35.16	48504
2022-02-10	34.63	35.25	34.63	34.94	41581
2022-02-11	35.04	35.64	34.11	34.40	40412
2022-02-14	34.08	34.71	34.02	34.10	51112
2022-02-15	34.45	34.66	34.28	34.58	63002
2022-02-16	34.58	34.75	34.30	34.70	40957
2022-02-17	34.68	34.71	34.36	34.48	48658
2022-02-18	34.02	34.05	33.47	33.65	43490
2022-02-22	33.52	34.41	32.89	33.49	61919
2022-02-23	33.71	33.99	32.82	32.82	72430
2022-02-24	32.26	34.10	32.26	33.36	54431
2022-02-25	34.33	34.40	33.23	34.00	59350
2022-02-28	34.21	34.67	33.97	34.42	72759
2022-03-01	34.95	35.71	34.66	34.82	43615
2022-03-02	35.20	35.75	35.03	35.24	112981
2022-03-03	33.80	33.98	33.12	33.60	52309
2022-03-04	32.30	32.70	32.00	32.28	43734
2022-03-07	31.79	31.99	30.75	31.13	89928
2022-03-08	29.92	30.44	29.45	29.59	103897
2022-03-09	30.77	31.64	30.75	31.44	67172
2022-03-10	31.17	31.19	30.79	31.07	54965
2022-03-11	31.69	31.72	31.02	31.02	155744
2022-03-14	31.61	32.84	31.61	31.85	61505
2022-03-15	32.10	32.52	31.75	31.86	120179
2022-03-16	32.75	33.42	32.66	33.11	62131
2022-03-17	33.27	33.77	33.05	33.53	75039
2022-03-18	33.31	34.44	33.29	33.84	104397
2022-03-21	33.98	34.41	33.42	33.61	108757
2022-03-22	34.04	34.41	33.86	34.07	75532
2022-03-23	33.62	33.95	33.56	33.68	51227
2022-03-24	34.20	34.34	33.99	34.28	46281
2022-03-25	34.92	35.21	34.86	35.07	45427
2022-03-28	34.65	34.97	34.40	34.58	49081
2022-03-29	35.42	35.54	34.62	34.97	39885
2022-03-30	34.76	34.80	34.50	34.61	77684
2022-03-31	34.74	34.88	34.25	34.25	50375
2022-04-01	34.22	34.92	34.22	34.30	36270
2022-04-04	34.30	34.59	34.28	34.35	34127
2022-04-05	34.68	34.92	34.50	34.75	32026
2022-04-06	35.10	35.11	34.66	35.02	43434
2022-04-07	35.10	35.17	34.63	34.80	46923
2022-04-08	34.34	34.64	34.24	34.39	29801
2022-04-11	34.35	34.87	34.24	34.30	42298
2022-04-12	34.74	34.99	34.35	34.45	33230
2022-04-13	34.40	34.77	34.34	34.76	45045
2022-04-14	35.35	35.35	34.62	34.67	27502
2022-04-18	34.70	34.70	34.03	34.57	44799
2022-04-19	33.52	33.97	33.47	33.73	98423
2022-04-20	33.60	33.94	33.60	33.65	52593
2022-04-21	34.89	34.94	34.25	34.49	152824
2022-04-22	35.17	35.17	34.39	34.52	37077
2022-04-25	33.92	34.71	33.89	34.71	89259
2022-04-26	33.99	34.07	33.18	33.18	72213
2022-04-27	34.26	34.26	33.84	33.86	36525
2022-04-28	35.07	35.49	34.33	35.30	51213
2022-04-29	35.15	35.27	34.66	34.66	36991
2022-05-02	34.58	34.77	33.98	34.27	50271
2022-05-03	35.01	35.09	34.36	34.56	57331
2022-05-04	34.28	34.64	34.06	34.63	44144
2022-05-05	34.23	34.52	33.74	34.03	50545
2022-05-06	33.58	33.58	32.61	32.68	55287
2022-05-09	32.60	32.69	31.92	31.95	81408
2022-05-10	32.24	32.55	31.15	31.33	103391
2022-05-11	31.71	31.95	31.14	31.22	81697
2022-05-12	31.56	31.68	31.18	31.55	62945
2022-05-13	31.61	32.28	31.61	32.06	35873
2022-05-16	32.02	32.26	31.82	32.12	58180
2022-05-17	32.89	33.05	32.30	32.72	42754
2022-05-18	31.74	31.75	30.54	30.54	38375
2022-05-19	30.74	31.18	30.45	30.86	53988
2022-05-20	31.05	31.14	30.42	30.67	80879
2022-05-23	31.42	31.62	31.27	31.28	107378
2022-05-24	31.40	31.40	30.53	30.94	48537
2022-05-25	31.00	31.29	30.78	31.00	78500
2022-05-26	31.30	31.64	31.24	31.45	37424
2022-05-27	32.20	32.36	32.02	32.20	61554
2022-05-31	32.06	32.08	31.72	31.72	71701
2022-06-01	31.48	31.57	30.75	31.07	59846
2022-06-02	30.90	31.44	30.53	30.74	82571
2022-06-03	30.40	30.86	30.36	30.36	86824
2022-06-06	31.78	31.94	31.38	31.56	234536
2022-06-07	31.58	32.10	31.56	31.98	85804
2022-06-08	31.21	31.31	30.93	30.97	62914
2022-06-09	31.03	31.14	30.43	30.43	245847
2022-06-10	29.88	30.01	29.33	29.48	91564
2022-06-13	28.85	28.93	28.52	28.57	81707
2022-06-14	27.95	27.95	26.93	27.15	137455
2022-06-15	27.39	28.04	27.37	27.79	106096
2022-06-16	27.72	28.05	27.33	27.56	109599
2022-06-17	27.38	27.40	27.07	27.22	73590
2022-06-21	27.44	27.66	27.30	27.66	99171
2022-06-22	27.55	28.54	27.55	28.16	85136
2022-06-23	28.59	28.94	28.29	28.78	66944
2022-06-24	29.54	30.11	29.50	29.72	60087
2022-06-27	30.40	30.40	29.81	29.87	111921
2022-06-28	29.67	29.75	29.33	29.46	103278
2022-06-29	29.27	29.31	29.01	29.28	109286
2022-06-30	28.82	29.26	28.71	29.11	73495
2022-07-01	28.79	29.36	28.79	29.30	94696
2022-07-05	28.93	29.44	28.93	29.44	83475
2022-07-06	29.86	30.09	29.60	29.93	76554
2022-07-07	30.23	30.30	30.04	30.25	55855
2022-07-08	30.10	30.34	30.01	30.20	81200
2022-07-11	30.30	30.35	30.11	30.26	102473
2022-07-12	30.17	30.22	29.85	30.00	179614
2022-07-13	29.22	29.73	29.22	29.45	189311
2022-07-14	29.44	29.47	29.04	29.30	46473
2022-07-15	30.43	30.61	30.19	30.28	106409
2022-07-18	30.68	30.91	30.45	30.46	52022
2022-07-19	30.99	31.04	30.81	30.93	70405
2022-07-20	30.48	30.69	30.48	30.55	28481
2022-07-21	30.58	30.86	30.50	30.86	375269
2022-07-22	31.13	31.18	30.69	30.75	24083
2022-07-25	30.66	30.75	30.50	30.54	269838
2022-07-26	30.34	30.51	30.01	30.08	43866
2022-07-27	30.42	30.80	30.20	30.66	43373
2022-07-28	31.84	32.40	31.71	32.25	82381
2022-07-29	32.97	33.00	32.67	32.87	70258
2022-08-01	32.96	33.10	32.55	32.81	56150
2022-08-02	32.91	33.00	32.69	32.73	34851
2022-08-03	33.03	33.18	32.81	33.18	28775
2022-08-04	33.31	33.49	33.31	33.49	14706
2022-08-05	32.49	32.79	32.48	32.70	50837
2022-08-08	33.25	33.25	32.72	32.88	60165
2022-08-09	32.63	32.67	32.36	32.47	26799
2022-08-10	33.29	33.63	33.29	33.40	37514
2022-08-11	32.84	33.03	32.50	32.50	35154
2022-08-12	32.26	32.56	32.20	32.48	67637
2022-08-15	32.76	32.81	32.46	32.56	50158
2022-08-16	32.57	32.72	32.54	32.66	43236
2022-08-17	32.34	32.55	32.34	32.47	25085
2022-08-18	32.48	32.48	32.11	32.24	53752
2022-08-19	32.02	32.05	31.81	31.97	71277
2022-08-22	31.71	32.04	31.71	31.83	51985
2022-08-23	31.57	31.71	31.33	31.35	23191
2022-08-24	31.41	31.61	31.34	31.46	28376
2022-08-25	32.11	32.33	31.99	32.22	49356
2022-08-26	31.88	31.88	31.06	31.06	33269
2022-08-29	31.58	31.58	30.41	30.60	61290
2022-08-30	31.31	31.35	30.55	30.63	49186
2022-08-31	30.51	30.51	30.13	30.21	29810
2022-09-01	29.67	29.83	29.44	29.72	57123
2022-09-02	29.72	30.20	29.56	29.57	45993
2022-09-06	30.56	30.69	30.10	30.35	75573
2022-09-07	30.30	30.98	30.30	30.98	66868
2022-09-08	30.78	31.43	30.78	31.41	57839
2022-09-09	31.72	32.12	31.67	31.98	37735
2022-09-12	32.55	32.65	32.29	32.34	52040
2022-09-13	31.68	31.82	31.28	31.36	90549
2022-09-14	31.00	31.16	30.91	30.99	34819
2022-09-15	30.27	30.41	29.86	30.07	55803
2022-09-16	29.61	29.96	29.51	29.77	45459
2022-09-19	29.68	30.02	29.65	29.93	63522
2022-09-20	29.20	29.28	28.92	29.12	53857
2022-09-21	28.90	29.38	28.84	28.84	54988
2022-09-22	28.81	28.81	28.16	28.21	84422
2022-09-23	27.64	27.64	26.90	27.03	66366
2022-09-26	26.50	26.80	26.19	26.51	133075
2022-09-27	26.10	26.21	25.59	25.67	159860
2022-09-28	24.86	25.71	24.85	25.68	117695
2022-09-29	25.77	26.31	25.69	26.17	232085
2022-09-30	26.23	26.72	26.18	26.31	190713
2022-10-03	26.57	26.87	26.49	26.80	220527
2022-10-04	27.97	28.46	27.97	28.46	259232
2022-10-05	27.83	28.06	27.46	27.85	92635
2022-10-06	27.58	27.70	27.00	27.22	131512
2022-10-07	26.73	26.74	26.09	26.22	59817
2022-10-10	26.00	26.00	25.53	25.69	130899
2022-10-11	26.35	26.65	25.58	25.58	596519
2022-10-13	26.64	27.69	26.41	27.58	2507746
2022-10-14	28.39	28.52	27.43	27.88	8801697
2022-10-17	28.42	28.75	28.33	28.40	10154427
2022-10-18	29.07	29.22	28.73	28.99	11853089
2022-10-19	28.65	28.82	27.98	28.20	1843133
2022-10-20	28.60	28.70	28.14	28.34	3306114
2022-10-21	27.42	28.34	27.39	28.29	2484057
2022-10-24	28.98	29.16	28.69	28.71	1165971
2022-10-25	29.40	29.97	29.40	29.83	2028563
2022-10-26	30.51	31.72	30.48	31.37	3434024
2022-10-27	31.17	31.35	30.89	31.04	990286
2022-10-28	31.10	31.49	30.93	31.11	3858453
2022-10-31	30.99	31.33	30.77	30.94	2414330
2022-11-01	31.01	31.02	29.69	29.94	2090735
2022-11-02	30.06	30.39	29.48	29.63	4266350
2022-11-03	28.66	29.39	28.64	28.96	2986828
2022-11-04	29.59	29.65	29.18	29.46	818827
2022-11-07	30.27	30.45	29.98	30.19	2915420
2022-11-08	30.82	31.40	30.46	30.80	1087024
2022-11-09	30.46	30.89	30.40	30.71	470323
2022-11-10	32.27	32.85	32.19	32.64	730520
2022-11-11	31.92	32.15	31.64	31.91	620756
2022-11-14	31.45	31.52	30.97	30.97	351928
2022-11-15	31.82	31.82	31.13	31.41	487473
2022-11-16	31.81	32.05	31.59	32.05	494922
2022-11-17	31.26	31.56	31.07	31.48	547422
2022-11-18	31.63	31.97	31.63	31.89	837914
2022-11-21	32.01	32.37	31.92	32.18	329902
2022-11-22	32.32	32.44	31.87	32.14	252411
2022-11-23	32.24	32.60	32.18	32.39	222451
2022-11-25	32.85	33.05	32.76	32.98	221031
2022-11-28	32.98	33.22	32.66	32.83	264875
2022-11-29	32.36	32.40	31.85	32.02	226207
2022-11-30	32.37	33.11	32.15	33.05	635202
2022-12-01	33.37	33.55	33.19	33.53	435286
2022-12-02	33.12	33.57	33.01	33.55	315263
2022-12-05	32.84	33.14	32.76	32.87	345052
2022-12-06	32.80	32.98	32.31	32.55	738815
2022-12-07	32.85	32.96	32.64	32.67	1446654
2022-12-08	32.54	32.65	32.39	32.61	208187
2022-12-09	32.79	32.94	32.51	32.60	193431
2022-12-12	32.77	32.81	32.51	32.67	348018
2022-12-13	33.19	33.42	32.70	32.79	350977
2022-12-14	33.04	33.22	32.57	32.87	210748
2022-12-15	32.87	32.89	32.30	32.46	288197
2022-12-16	31.34	31.56	31.25	31.55	348950
2022-12-19	31.29	31.47	30.95	31.21	214183
2022-12-20	31.08	31.19	30.88	30.95	1060634
2022-12-21	30.96	31.35	30.91	31.26	222723
2022-12-22	30.89	31.01	30.60	30.79	363285
2022-12-23	30.73	31.01	30.50	30.81	226521
2022-12-27	30.78	31.02	30.49	30.80	195534
2022-12-28	31.26	31.42	30.67	30.68	313611
2022-12-29	30.99	31.26	30.93	31.08	326525
2022-12-30	30.77	30.86	30.54	30.81	247618
2023-01-03	31.21	31.51	30.92	31.21	781830
2023-01-04	31.76	31.96	31.59	31.82	347570
2023-01-05	31.25	31.30	30.66	30.72	505466
2023-01-06	29.70	30.34	29.34	30.00	734333
2023-01-09	30.76	31.04	30.52	30.55	632438
2023-01-10	30.89	31.00	30.81	30.94	438438
2023-01-11	31.33	31.54	31.14	31.50	333438
2023-01-12	31.73	31.77	31.32	31.49	334488
2023-01-13	31.60	32.03	31.59	31.99	226351
2023-01-17	31.98	32.07	31.67	31.69	153506
2023-01-18	32.30	32.32	31.56	31.56	205335
2023-01-19	31.38	31.40	30.95	31.03	275614
2023-01-20	30.96	31.50	30.95	31.44	196640
2023-01-23	31.18	31.57	31.13	31.40	523376
2023-01-24	31.53	31.65	31.39	31.55	99480
2023-01-25	30.96	31.30	30.87	31.20	514437
2023-01-26	31.44	31.54	31.17	31.37	220715
2023-01-27	30.80	31.31	30.77	31.25	174711
2023-01-30	30.68	30.99	30.66	30.84	328102
2023-01-31	30.20	30.46	30.18	30.42	591696
2023-02-01	30.45	30.79	30.04	30.61	265443
2023-02-02	30.88	31.22	30.65	31.03	225709
2023-02-03	30.30	30.78	30.14	30.35	250175
2023-02-06	30.40	30.46	30.11	30.22	202746
2023-02-07	29.69	30.07	29.48	30.05	334550
2023-02-08	30.36	30.48	30.11	30.19	327645
2023-02-09	30.76	30.82	30.28	30.44	279428
2023-02-10	30.18	30.29	29.90	30.09	262802
2023-02-13	30.26	30.49	30.25	30.38	170370
2023-02-14	30.39	30.70	30.25	30.40	203636
2023-02-15	30.20	30.37	30.09	30.36	176501
2023-02-16	30.36	30.83	30.26	30.64	191005
2023-02-17	30.55	30.91	30.54	30.58	422492
2023-02-21	31.07	31.13	30.53	30.55	618449
2023-02-22	31.15	31.40	30.97	31.08	501185
2023-02-23	31.05	31.15	30.57	30.72	252663
2023-02-24	30.91	30.96	30.41	30.59	448862
2023-02-27	31.14	31.25	31.02	31.18	237477
2023-02-28	30.87	31.04	30.63	30.64	188053
2023-03-01	30.78	30.78	30.50	30.67	223278
2023-03-02	30.56	30.71	30.29	30.55	518092
2023-03-03	30.93	31.00	30.70	30.95	336490
2023-03-06	30.56	30.87	30.51	30.78	293643
2023-03-07	31.16	31.29	30.48	30.62	284205
2023-03-08	30.92	31.12	30.73	31.00	167176
2023-03-09	31.44	31.73	31.28	31.41	216858
2023-03-10	31.66	31.66	30.67	30.70	306976
2023-03-13	30.83	30.87	30.56	30.58	320054
2023-03-14	31.04	31.11	30.86	30.98	305649
2023-03-15	30.59	30.74	30.09	30.48	265137
2023-03-16	33.08	33.97	33.04	33.44	989038
2023-03-17	33.31	33.44	32.96	32.97	338835
2023-03-20	33.20	33.47	33.08	33.33	283867
2023-03-21	34.27	34.40	34.04	34.18	212379
2023-03-22	34.13	34.42	33.93	33.96	160971
2023-03-23	34.37	34.74	34.09	34.26	197034
2023-03-24	34.56	34.63	34.32	34.49	581848
2023-03-27	35.18	35.31	34.97	35.13	699569
2023-03-28	35.01	35.05	34.75	34.93	284586
2023-03-29	35.12	35.24	35.08	35.16	281214
2023-03-30	35.69	35.94	35.65	35.80	245616
2023-03-31	36.59	36.77	36.45	36.51	271254
2023-04-03	36.36	36.68	36.24	36.60	291679
2023-04-04	37.07	37.25	36.53	36.54	872596
2023-04-05	37.00	37.08	36.49	36.59	741415
2023-04-06	37.09	37.16	36.71	36.82	512080
2023-04-10	36.56	36.67	36.13	36.54	209471
2023-04-11	36.76	36.90	36.67	36.73	177876
2023-04-12	37.10	37.41	37.08	37.26	228844
2023-04-13	37.52	37.60	37.35	37.60	752874
2023-04-14	37.06	37.22	36.73	36.85	145623
2023-04-17	37.12	37.20	36.97	37.19	118861
2023-04-18	37.29	37.37	37.11	37.21	237389
2023-04-19	37.39	37.48	37.14	37.16	351432
2023-04-20	37.55	38.01	37.51	37.92	332162
2023-04-21	38.61	38.71	37.00	37.92	409724
2023-04-24	38.18	38.29	37.94	38.15	646545
2023-04-25	37.99	37.99	37.52	37.55	198553
2023-04-26	37.94	37.99	37.58	37.67	347696
2023-04-27	37.96	38.70	37.92	38.70	745348
2023-04-28	39.08	39.84	39.06	39.64	328284
2023-05-01	39.50	39.74	39.38	39.48	130209
2023-05-02	39.16	39.80	39.11	39.68	294660
2023-05-03	40.33	40.44	40.06	40.11	255728
2023-05-04	39.68	39.89	39.57	39.76	387318
2023-05-05	39.78	39.89	39.62	39.83	995954
2023-05-08	39.88	39.97	39.70	39.74	95380
2023-05-09	39.71	40.22	39.71	40.11	714217
2023-05-10	40.05	40.41	40.00	40.36	440373
2023-05-11	40.15	40.37	40.02	40.14	564283
2023-05-12	40.23	40.28	40.04	40.14	544614
2023-05-15	40.34	40.59	40.23	40.58	398913
2023-05-16	40.67	40.70	40.42	40.57	340140
2023-05-17	40.66	40.68	40.34	40.63	157560
2023-05-18	40.29	40.32	40.04	40.26	233892
2023-05-19	39.71	40.25	39.70	39.96	955919
2023-05-22	39.88	40.04	39.86	40.00	360667
2023-05-23	39.83	39.83	39.20	39.24	176890
2023-05-24	38.99	39.06	38.80	39.02	400313
2023-05-25	38.92	39.04	38.71	38.82	151054
2023-05-26	39.01	39.33	38.92	39.25	162468
2023-05-30	39.53	39.58	39.24	39.28	149339
2023-05-31	39.83	39.86	39.44	39.73	140763
2023-06-01	39.76	40.20	39.69	40.14	98021
2023-06-02	40.55	40.66	40.43	40.60	158739
2023-06-05	40.24	40.50	40.12	40.60	133135
2023-06-06	40.68	40.94	40.67	40.85	190731
2023-06-07	40.97	41.12	40.66	40.67	116963
2023-06-08	40.69	40.93	40.58	40.87	79440
2023-06-09	40.58	40.68	40.36	40.54	146358
2023-06-12	40.77	40.80	40.56	40.65	170136
2023-06-13	40.61	40.64	40.35	40.38	106801
2023-06-14	40.67	40.74	40.44	40.49	210238
2023-06-15	40.59	40.74	40.46	40.66	448882
2023-06-16	41.21	41.27	40.58	40.65	839858
2023-06-20	40.55	40.59	40.29	40.33	393573
2023-06-21	39.72	39.95	39.69	39.75	160374
2023-06-22	39.07	39.53	39.04	39.53	241092
2023-06-23	39.28	39.52	39.23	39.31	126212
2023-06-26	39.37	39.44	39.24	39.25	78997
2023-06-27	39.58	39.73	39.52	39.71	209497
2023-06-28	39.75	39.89	39.63	39.70	175785
2023-06-29	38.46	38.46	37.71	38.35	473270
2023-06-30	38.42	39.12	38.39	39.01	186725
2023-07-03	38.68	38.80	38.51	38.54	76346
2023-07-05	38.42	38.47	38.17	38.23	127025
2023-07-06	38.26	38.27	37.89	38.17	189703
2023-07-07	38.08	38.12	37.91	37.93	195222
2023-07-10	38.30	38.60	38.30	38.42	113905
2023-07-11	38.01	38.31	37.91	38.27	118679
2023-07-12	38.94	39.14	38.73	39.13	130584
2023-07-13	39.39	39.87	39.37	39.79	131597
2023-07-14	40.09	40.29	40.04	40.16	161682
2023-07-17	40.35	40.73	40.34	40.58	146834
2023-07-18	40.46	40.46	40.02	40.10	105641
2023-07-19	40.86	41.03	40.65	40.82	231527
2023-07-20	40.56	40.63	40.39	40.52	106461
2023-07-21	41.07	41.20	40.94	41.13	159774
2023-07-24	40.91	40.96	40.74	40.83	151422
2023-07-25	40.99	41.36	40.99	41.28	241594
2023-07-26	41.17	41.34	41.07	41.14	188663
2023-07-27	41.52	41.55	40.59	40.60	234815
2023-07-28	40.51	40.69	40.24	40.29	155580
2023-07-31	40.63	40.81	40.49	40.80	168554
2023-08-01	39.96	40.16	39.84	39.96	194173
2023-08-02	39.22	39.48	38.95	39.21	173134
2023-08-03	38.89	39.10	38.78	38.92	94028
2023-08-04	38.72	38.89	38.34	38.37	111546
2023-08-07	38.52	38.92	38.48	38.86	105476
2023-08-08	38.57	38.89	38.48	38.87	178703
2023-08-09	39.03	39.26	39.03	39.10	79098
2023-08-10	39.43	39.62	39.02	39.05	262872
2023-08-11	38.91	39.13	38.77	38.87	92217
2023-08-14	38.20	38.78	38.18	38.77	133631
2023-08-15	38.37	38.42	37.91	37.94	109873
2023-08-16	37.88	38.07	37.85	37.86	67146
2023-08-17	37.72	37.72	37.11	37.12	75736
2023-08-18	36.99	37.52	36.99	37.43	86306
2023-08-21	37.29	37.38	37.05	37.35	94431
2023-08-22	36.88	36.97	36.74	36.82	125615
2023-08-23	36.84	37.31	36.84	37.16	112195
2023-08-24	37.10	37.30	36.74	36.75	117203
2023-08-25	37.00	37.28	36.75	36.99	129066
2023-08-28	37.03	37.26	36.97	37.07	142156
2023-08-29	37.28	37.78	37.23	37.75	118576
2023-08-30	38.19	38.43	38.19	38.39	119320
2023-08-31	38.20	38.24	37.86	37.95	77301
2023-09-01	38.14	38.16	37.34	37.44	96466
2023-09-05	36.86	36.86	36.56	36.58	94002
2023-09-06	36.68	36.74	36.50	36.51	103612
2023-09-07	36.39	36.74	36.39	36.53	185576
2023-09-08	36.84	36.89	36.43	36.52	116533
2023-09-11	36.60	36.68	36.34	36.66	117370
2023-09-12	36.27	36.65	36.27	36.44	121148
2023-09-13	36.60	36.79	36.57	36.72	347760
2023-09-14	36.86	37.25	36.79	37.15	134955
2023-09-15	37.48	37.62	37.11	37.15	113981
2023-09-18	36.85	37.06	36.75	36.96	112795
2023-09-19	37.08	37.08	36.70	36.86	87747
2023-09-20	37.37	37.41	36.92	36.97	166498
2023-09-21	37.15	37.15	36.75	36.78	178705
2023-09-22	36.68	36.92	36.56	36.62	177458
2023-09-25	35.87	36.09	35.68	36.08	173157
2023-09-26	35.88	35.97	35.62	35.77	294188
2023-09-27	35.87	35.92	35.40	35.64	200732
2023-09-28	36.17	36.74	36.17	36.65	339279
2023-09-29	37.36	37.38	36.90	37.05	215113
2023-10-02	35.96	36.04	35.79	35.96	196898
2023-10-03	35.74	36.01	35.38	35.66	150277
2023-10-04	36.47	36.60	35.75	36.36	211539
2023-10-05	37.00	37.10	36.33	36.33	260198
2023-10-06	35.30	36.13	35.20	36.06	142358
2023-10-09	36.08	36.49	36.03	36.36	80339
2023-10-10	36.70	37.03	36.57	36.79	238898
2023-10-11	37.44	37.44	36.79	37.06	214777
2023-10-12	37.34	37.35	36.51	36.78	317339
2023-10-13	37.26	37.37	36.71	36.89	194630
2023-10-16	37.07	37.11	36.75	36.96	116159
2023-10-17	36.50	36.86	36.45	36.52	152883
2023-10-18	36.14	36.22	35.61	35.71	161710
2023-10-19	28.66	30.93	28.63	30.42	2351691
2023-10-20	28.16	28.46	26.84	27.88	1274490
2023-10-23	27.77	28.38	27.62	28.33	470971
2023-10-24	27.69	28.56	27.62	28.32	629568
2023-10-25	27.53	27.73	27.25	27.34	623407
2023-10-26	24.67	25.33	23.39	23.69	2732806
2023-10-27	25.51	25.74	24.96	25.48	827019
2023-10-30	25.61	26.03	25.47	26.00	550314
2023-10-31	25.60	25.69	25.29	25.59	685602
2023-11-01	25.42	25.63	25.34	25.60	674576
2023-11-02	26.22	26.34	25.79	26.13	455803
2023-11-03	27.48	27.64	27.20	27.34	534759
2023-11-06	27.45	27.46	27.06	27.26	383217
2023-11-07	27.39	27.60	27.15	27.36	263044
2023-11-08	27.38	27.51	27.03	27.13	406178
2023-11-09	27.70	27.70	26.97	27.05	666406
2023-11-10	27.26	27.37	27.00	27.33	740349
2023-11-13	27.92	28.05	27.80	28.02	911072
2023-11-14	29.01	29.15	28.76	29.12	831239
2023-11-15	29.16	29.17	28.84	28.85	233053
2023-11-16	28.78	28.92	28.54	28.68	230368
2023-11-17	28.88	28.90	28.66	28.86	225953
2023-11-20	29.09	29.26	29.00	29.20	352210
2023-11-21	28.97	29.03	28.77	28.98	232969
2023-11-22	28.33	28.47	28.21	28.30	259114
2023-11-24	28.45	28.73	28.41	28.66	128839
2023-11-27	28.32	28.59	28.25	28.50	455071
2023-11-28	27.87	28.32	27.82	27.95	994294
2023-11-29	27.49	27.83	27.40	27.60	393503
2023-11-30	27.33	27.42	27.11	27.35	745909
2023-12-01	26.81	27.46	26.81	27.43	729634
2023-12-04	27.02	27.36	27.02	27.30	600490
2023-12-05	26.82	26.98	26.68	26.92	531309
2023-12-06	26.72	26.81	26.42	26.57	569689
2023-12-07	26.39	26.44	26.10	26.44	769110
2023-12-08	26.15	26.53	26.15	26.49	878643
2023-12-11	26.27	26.50	26.25	26.38	737470
2023-12-12	25.92	26.49	25.75	26.31	1246877
2023-12-13	26.45	26.82	26.19	26.82	589775
2023-12-14	27.03	27.16	26.90	26.98	471749
2023-12-15	27.00	27.39	26.93	27.01	551468
2023-12-18	26.91	27.33	26.91	27.16	581563
2023-12-19	27.78	27.96	27.71	27.72	460658
2023-12-20	28.03	28.25	27.81	27.83	387110
2023-12-21	27.82	28.26	27.77	28.26	410388
2023-12-22	27.95	28.47	27.93	28.40	290318
2023-12-26	28.42	28.60	28.30	28.49	349782
2023-12-27	28.69	28.72	28.49	28.68	726642
2023-12-28	28.58	28.74	28.51	28.70	359494
2023-12-29	28.46	28.62	28.26	28.61	620815
2024-01-02	27.89	27.93	27.30	27.30	808681
2024-01-03	26.32	26.52	25.93	26.36	1785247
2024-01-04	26.32	26.88	26.32	26.78	843564
2024-01-05	26.58	26.82	26.33	26.45	341554
2024-01-08	26.48	26.87	26.48	26.82	468578
2024-01-09	26.56	26.67	26.40	26.47	264248
2024-01-10	26.49	26.84	26.40	26.64	362789
2024-01-11	27.03	27.34	26.76	27.29	493560
2024-01-12	27.35	27.43	26.93	26.96	510233
2024-01-16	26.62	26.62	26.17	26.24	369508
2024-01-17	25.49	25.78	25.29	25.41	1025811
2024-01-18	25.43	25.76	25.22	25.65	695866
2024-01-19	25.60	26.12	25.51	26.10	588554
2024-01-22	26.08	26.56	25.98	26.52	846576
2024-01-23	26.10	26.23	25.81	26.21	1104290
2024-01-24	25.66	25.74	25.04	25.18	1391108
2024-01-25	25.32	25.49	25.13	25.38	840511
2024-01-26	26.23	26.34	26.02	26.17	646107
2024-01-29	25.87	26.59	25.84	26.53	584066
2024-01-30	26.66	26.73	26.25	26.54	786313
2024-01-31	26.44	26.45	26.00	26.05	359119
2024-02-01	26.02	26.54	26.00	26.54	584047
2024-02-02	26.21	26.21	25.73	25.96	432394
2024-02-05	25.69	25.69	25.27	25.28	609286
2024-02-06	25.34	26.04	25.32	26.00	347814
2024-02-07	25.66	25.81	25.56	25.64	409446
2024-02-08	25.57	25.80	25.50	25.62	367939
2024-02-09	25.26	25.64	25.26	25.56	729765
2024-02-12	25.42	25.78	25.41	25.70	460227
2024-02-13	25.28	25.40	25.01	25.06	572511
2024-02-14	25.46	26.30	25.46	26.28	480684
2024-02-15	26.06	26.77	26.05	26.74	575687
2024-02-16	27.17	27.47	27.12	27.25	614508
2024-02-20	27.12	27.28	27.03	27.21	345275
2024-02-21	27.06	27.24	26.94	27.22	771557
2024-02-22	27.10	27.89	27.10	27.71	1026125
2024-02-23	27.49	27.85	27.49	27.75	988951
2024-02-26	27.95	28.16	27.89	28.04	738776
2024-02-27	27.97	28.02	27.68	28.00	762535
2024-02-28	27.76	27.81	27.32	27.74	1071337
2024-02-29	28.23	28.66	27.96	28.56	1713877
2024-03-01	28.32	28.92	27.98	28.86	2292280
2024-03-04	27.50	27.99	27.28	27.35	1641920
2024-03-05	27.32	27.35	26.88	26.90	886923
2024-03-06	27.22	27.87	27.20	27.64	626549
2024-03-07	32.79	33.14	32.29	32.63	2060108
2024-03-08	31.74	32.46	31.74	32.40	1863641
2024-03-11	32.18	32.33	31.81	31.99	792220
2024-03-12	32.07	32.29	31.72	32.10	488645
2024-03-13	31.82	31.86	31.04	31.19	576176
2024-03-14	31.22	31.23	30.69	30.84	609885
2024-03-15	30.74	31.20	30.46	30.52	693219
2024-03-18	30.75	30.78	30.45	30.69	491323
2024-03-19	30.23	30.88	30.16	30.86	487167
2024-03-20	30.56	30.92	30.38	30.91	471515
2024-03-21	30.82	30.87	30.53	30.53	664022
2024-03-22	30.24	30.34	29.91	30.17	407740
2024-03-25	29.96	30.07	29.52	29.65	436214
2024-03-26	29.86	30.13	29.78	29.98	952136
2024-03-27	30.16	30.44	30.10	30.33	509588
2024-03-28	30.35	30.38	30.08	30.15	207401
2024-04-01	30.16	30.28	29.58	29.77	223059
2024-04-02	29.86	30.24	29.79	30.20	292299
2024-04-03	29.70	30.20	29.65	29.81	434297
2024-04-04	29.86	30.11	29.43	29.47	396232
2024-04-05	29.09	30.62	29.03	30.18	2466461
2024-04-08	29.32	29.59	29.03	29.20	1747360
2024-04-09	29.35	29.73	29.01	29.28	926300
2024-04-10	28.68	28.90	28.57	28.66	766762
2024-04-11	28.97	28.98	28.53	28.79	271261
2024-04-12	28.59	28.74	28.13	28.22	295813
2024-04-15	28.59	28.64	27.98	28.18	455563
2024-04-16	27.90	28.00	27.60	27.69	671964
2024-04-17	28.32	28.42	27.92	28.25	1334662
2024-04-18	26.00	26.70	25.61	25.61	2107542
2024-04-19	26.23	26.59	26.19	26.45	708916
2024-04-22	26.65	26.93	26.49	26.80	435729
2024-04-23	26.78	26.96	26.54	26.74	448295
2024-04-24	26.69	26.74	26.22	26.66	452534
2024-04-25	26.03	26.31	25.97	26.07	607329
2024-04-26	26.16	26.39	25.99	26.23	533991
2024-04-29	26.20	26.37	26.18	26.27	279663
2024-04-30	25.88	26.01	25.59	25.62	346713
2024-05-01	25.58	25.80	25.34	25.52	251352
2024-05-02	25.61	25.74	25.37	25.61	295238
2024-05-03	26.09	26.11	25.73	25.92	246039
2024-05-06	25.92	26.20	25.92	26.03	198324
2024-05-07	26.59	26.72	26.49	26.57	251723
2024-05-08	26.42	26.48	26.24	26.43	354407
2024-05-09	26.47	26.87	26.46	26.86	352553
2024-05-10	26.99	27.16	26.92	27.13	502732
2024-05-13	26.78	26.86	26.47	26.48	425146
2024-05-14	26.86	27.07	26.78	26.98	259477
2024-05-15	27.29	27.92	27.19	27.83	1094843
2024-05-16	27.57	27.65	27.38	27.46	474889
2024-05-17	27.31	27.38	27.16	27.30	240377
2024-05-20	27.35	27.49	27.14	27.48	505082
2024-05-21	27.01	27.06	26.82	26.91	584224
2024-05-22	26.66	26.66	26.39	26.46	381081
2024-05-23	26.42	26.44	25.97	26.00	504308
2024-05-24	26.19	26.57	26.12	26.47	411103
2024-05-28	26.39	26.53	26.18	26.39	493564
2024-05-29	26.00	26.12	25.83	25.86	310982
2024-05-30	26.52	26.64	26.40	26.60	428141
2024-05-31	26.81	27.00	26.72	26.98	419647
2024-06-03	27.00	27.26	27.00	27.24	292675
2024-06-04	27.31	27.66	27.31	27.62	320723
2024-06-05	28.00	28.41	27.89	28.40	544303
2024-06-06	28.45	28.54	27.98	28.13	634966
2024-06-07	27.48	27.49	27.07	27.08	684171
2024-06-10	26.34	26.62	26.22	26.60	536662
2024-06-11	26.60	26.96	26.48	26.92	390471
2024-06-12	31.07	31.26	30.53	30.62	2192226
2024-06-13	30.16	30.21	29.80	30.12	517431
2024-06-14	29.07	29.22	28.76	29.01	909651
2024-06-17	28.96	29.27	28.87	29.25	627049
2024-06-18	29.29	29.54	29.29	29.51	487827
2024-06-20	29.04	29.35	29.01	29.31	556334
2024-06-21	28.91	29.28	28.88	29.27	766756
2024-06-24	29.50	29.71	29.35	29.55	578042
2024-06-25	29.43	29.81	29.41	29.77	711705
2024-06-26	29.62	29.81	29.52	29.64	420954
2024-06-27	29.78	30.18	29.73	30.14	407232
2024-06-28	29.61	29.85	29.51	29.65	393120
2024-07-01	30.03	30.13	29.44	29.47	446012
2024-07-02	29.23	29.41	29.01	29.40	396299
2024-07-03	29.80	30.16	29.76	30.05	257457
2024-07-05	30.56	30.72	30.33	30.71	702180
2024-07-08	30.36	30.45	30.15	30.40	402735
2024-07-09	30.40	30.48	30.21	30.35	940493
2024-07-10	30.47	30.59	30.27	30.52	187918
2024-07-11	30.92	31.14	30.87	31.07	314580
2024-07-12	30.87	31.00	30.46	30.50	431677
2024-07-15	30.10	30.29	29.86	29.98	399565
2024-07-16	29.90	30.28	29.90	30.27	269895
2024-07-17	30.12	30.29	30.02	30.15	363206
2024-07-18	30.18	30.21	29.87	29.96	445372
2024-07-19	29.51	29.61	29.36	29.54	372813
2024-07-22	31.86	32.15	31.59	31.82	1134868
2024-07-23	31.31	31.71	31.25	31.56	608170
2024-07-24	31.41	31.51	30.98	31.00	1261324
2024-07-25	30.80	31.00	30.31	30.51	990120
2024-07-26	30.70	30.90	30.36	30.75	631442
2024-07-29	30.40	30.56	30.19	30.38	610539
2024-07-30	30.46	30.70	30.33	30.63	303110
2024-07-31	30.88	31.31	30.70	31.00	438003
2024-08-01	30.52	30.62	29.89	30.07	589216
2024-08-02	30.01	30.51	29.79	30.48	464493
2024-08-05	29.26	29.98	29.20	29.78	904605
2024-08-06	29.05	29.69	29.03	29.46	1018049
2024-08-07	30.03	30.26	29.53	29.70	801358
2024-08-08	29.69	30.27	29.57	29.87	393530
2024-08-09	29.91	30.50	29.88	30.41	291715
2024-08-12	30.42	30.55	30.22	30.46	248466
2024-08-13	30.79	30.94	30.58	30.85	246471
2024-08-14	30.77	30.83	30.64	30.77	142301
2024-08-15	31.20	31.75	31.16	31.58	705198
2024-08-16	31.72	31.96	31.60	31.77	469815
2024-08-19	31.93	32.09	31.75	31.83	290541
2024-08-20	31.82	31.97	31.61	31.71	205390
2024-08-21	32.20	32.45	32.03	32.34	516721
2024-08-22	32.35	32.39	32.13	32.20	220045
2024-08-23	32.31	32.57	32.17	32.55	150465
2024-08-26	32.83	34.07	32.60	32.96	787622
2024-08-27	32.03	32.52	31.78	32.34	527385
2024-08-28	32.26	32.38	31.82	31.83	423809
2024-08-29	32.06	32.41	32.03	32.26	322633
2024-08-30	32.32	32.39	32.02	32.23	349597
2024-09-03	31.80	31.85	31.37	31.52	560698
2024-09-04	31.38	31.77	31.34	31.58	338132
2024-09-05	31.63	31.69	31.36	31.43	447554
2024-09-06	31.69	31.74	30.89	30.93	456033
2024-09-09	31.24	31.43	31.10	31.36	433059
2024-09-10	31.53	31.67	31.32	31.60	267885
2024-09-11	25.75	25.76	24.59	24.95	5720482
2024-09-12	24.50	25.03	23.95	24.67	3513520
2024-09-13	25.11	25.33	25.01	25.06	1274762
2024-09-16	25.14	25.47	24.87	25.12	1605278
2024-09-17	25.40	25.66	25.13	25.17	1151095
2024-09-18	25.14	25.19	23.99	24.20	2863918
2024-09-19	24.80	24.89	24.62	24.78	996639
2024-09-20	24.39	24.59	24.32	24.50	584919
2024-09-23	24.39	24.48	24.25	24.32	496047
2024-09-24	24.53	24.59	24.39	24.55	698039
2024-09-25	25.23	26.01	25.13	25.77	1593258
2024-09-26	25.73	25.82	25.27	25.51	2068771
2024-09-27	25.65	25.70	25.52	25.62	829516
2024-09-30	25.12	25.19	24.77	24.93	1320695
2024-10-01	24.95	24.96	24.53	24.71	836781
2024-10-02	24.58	24.58	24.31	24.50	1678588
2024-10-03	24.21	24.25	23.90	24.14	617083
2024-10-04	24.20	24.55	24.15	24.38	723990
2024-10-07	23.96	24.00	23.65	23.69	940976
2024-10-08	23.49	23.77	23.45	23.55	1941147
2024-10-09	23.61	23.67	23.41	23.53	1013764
2024-10-10	23.67	23.78	23.44	23.47	674210
2024-10-11	23.46	23.51	23.33	23.37	518104
2024-10-14	23.40	23.62	23.32	23.54	937086
2024-10-15	23.47	23.51	23.05	23.08	875964
2024-10-16	22.44	23.02	22.40	22.92	1945091
2024-10-17	24.50	24.69	24.21	24.56	1550487
2024-10-18	24.48	24.83	24.46	24.74	911955
2024-10-21	24.40	24.56	24.35	24.44	1137394
2024-10-22	24.36	24.67	24.36	24.66	690567
2024-10-23	24.85	25.02	24.74	24.81	670499
2024-10-24	24.71	24.75	24.56	24.68	513649
2024-10-25	24.92	25.01	24.69	24.71	399018
2024-10-28	24.96	25.24	24.96	25.19	522040
2024-10-29	25.34	25.69	25.27	25.55	872931
2024-10-30	25.39	25.71	25.12	25.18	1080946
2024-10-31	25.21	25.43	24.92	25.35	538661
2024-11-01	25.91	26.03	25.63	25.74	518725
2024-11-04	25.57	25.75	25.39	25.57	795004
2024-11-05	25.93	26.51	25.93	26.45	616462
2024-11-06	26.51	26.59	26.13	26.51	401080
2024-11-07	26.75	27.05	26.63	27.00	667655
2024-11-08	26.52	26.73	26.41	26.46	523461
2024-11-11	26.58	26.79	26.43	26.72	596396
2024-11-12	26.12	26.26	25.80	26.10	1216325
2024-11-13	25.85	26.04	25.54	25.83	1156752
2024-11-14	25.96	26.04	25.61	25.62	878541
2024-11-15	25.87	25.94	25.42	25.53	1023147
2024-11-18	25.69	26.06	25.68	26.00	755172
2024-11-19	25.91	26.07	25.72	26.02	624547
2024-11-20	25.85	25.90	25.57	25.70	547110
2024-11-21	25.42	25.69	25.39	25.62	945922
2024-11-22	25.76	26.00	25.76	25.98	881680
2024-11-25	26.49	26.73	26.28	26.39	700419
2024-11-26	25.96	26.04	25.66	26.00	965656
2024-11-27	25.54	25.84	25.54	25.71	1158327
2024-11-29	25.05	25.60	25.05	25.54	514182
2024-12-02	25.61	25.99	25.61	25.93	754526
2024-12-03	25.70	26.02	25.69	25.82	627929
2024-12-04	25.84	26.20	25.78	26.10	602762
2024-12-05	25.96	26.14	25.89	26.00	546380
2024-12-06	26.29	26.56	26.28	26.50	531782
2024-12-09	26.60	26.85	26.57	26.62	486160
2024-12-10	26.55	26.60	26.29	26.34	590068
2024-12-11	26.90	27.17	26.81	26.83	872008
2024-12-12	25.92	25.97	25.45	25.51	889544
2024-12-13	26.46	26.63	26.25	26.35	967424
2024-12-16	26.23	26.48	26.08	26.28	898092
2024-12-17	26.31	26.46	26.03	26.04	737843
2024-12-18	26.42	26.44	25.54	25.55	618229
2024-12-19	25.35	25.59	24.96	25.28	1627915
2024-12-20	25.15	25.63	25.15	25.40	556296
2024-12-23	25.22	25.39	25.10	25.32	425551
2024-12-24	25.25	25.40	25.07	25.30	176483
2024-12-26	25.30	25.75	25.30	25.62	422396
2024-12-27	25.43	25.45	25.19	25.38	386179
2024-12-30	25.02	25.19	24.80	25.05	493724
2024-12-31	25.11	25.60	25.11	25.32	329033
2025-01-02	25.43	25.46	24.99	25.09	398303
2025-01-03	25.03	25.08	24.88	25.00	462081
2025-01-06	24.85	25.09	24.84	24.92	627600
2025-01-07	24.78	24.85	24.40	24.53	625808
2025-01-08	24.05	24.23	23.90	24.11	474524
2025-01-10	23.90	23.90	23.24	23.43	716494
2025-01-13	23.75	23.95	23.50	23.93	629303
2025-01-14	23.71	23.72	23.25	23.30	699228
2025-01-15	23.52	23.86	23.30	23.84	852948
2025-01-16	23.65	24.05	23.54	24.01	752339
2025-01-17	24.09	24.15	23.81	23.86	646047
2025-01-21	23.64	23.87	23.59	23.71	1108579
2025-01-22	23.80	23.84	23.56	23.63	462084
2025-01-23	23.80	23.97	23.62	23.92	361934
2025-01-24	23.97	24.23	23.83	24.17	388458
2025-01-27	24.31	24.62	24.29	24.43	603824
2025-01-28	24.62	24.93	24.45	24.80	1040797
2025-01-29	24.90	25.02	24.64	24.78	516067
2025-01-30	24.75	25.18	24.67	25.09	549092
2025-01-31	25.03	25.28	24.96	25.05	541010
2025-02-03	24.64	24.88	24.48	24.50	499298
2025-02-04	24.41	24.78	24.33	24.63	322995
2025-02-05	24.93	25.07	24.73	25.04	377398
2025-02-06	24.66	25.28	24.59	24.94	308308
2025-02-07	25.07	25.07	24.74	24.89	311414
2025-02-10	24.90	25.20	24.88	25.19	260020
2025-02-11	25.19	25.41	25.16	25.39	310583
2025-02-12	25.53	25.99	25.38	25.97	387031
2025-02-13	26.08	26.54	26.04	26.49	451246
2025-02-14	27.20	27.37	27.00	27.01	466973
2025-02-18	27.16	27.25	27.00	27.03	263577
2025-02-19	26.62	26.68	26.42	26.43	434094
2025-02-20	25.98	26.23	25.95	26.18	395904
2025-02-21	25.97	25.99	25.31	25.37	464655
2025-02-24	25.52	26.05	25.35	25.79	509581
2025-02-25	25.82	25.99	25.55	25.88	566613
2025-02-26	26.10	26.25	25.92	25.95	440696
2025-02-27	25.56	25.61	24.18	24.35	1437435
2025-02-28	25.14	25.45	24.92	25.21	1052521
2025-03-03	25.66	25.69	25.10	25.14	721710
2025-03-04	25.13	25.18	24.70	24.91	671780
2025-03-05	25.28	25.45	25.11	25.15	1063328
2025-03-06	23.05	23.46	22.22	22.65	2546563
2025-03-07	22.20	23.03	22.17	22.95	2288092
2025-03-10	22.38	22.38	21.69	21.77	1809925
2025-03-11	21.74	21.74	20.80	20.97	2822352
2025-03-12	20.90	21.06	20.60	20.76	1570388
2025-03-13	20.96	21.41	20.96	21.39	1495012
2025-03-14	21.59	21.92	21.59	21.86	665478
2025-03-17	21.96	22.29	21.93	22.15	584776
2025-03-18	21.99	22.02	21.85	21.94	483260
2025-03-19	22.04	22.29	21.76	22.15	687831
2025-03-20	22.27	22.66	22.26	22.51	1054560
2025-03-21	22.55	22.66	22.38	22.49	771758
2025-03-24	22.52	22.67	22.52	22.59	715867
2025-03-25	22.76	22.85	22.69	22.75	548530
2025-03-26	23.17	23.35	22.88	22.90	960295
2025-03-27	22.85	23.42	22.85	23.16	870447
2025-03-28	23.04	23.10	22.69	22.89	772779
2025-03-31	22.72	23.00	22.59	22.90	702400
2025-04-01	23.36	23.37	22.85	23.02	1552689
2025-04-02	22.96	23.25	22.96	23.16	479952
2025-04-03	23.27	23.32	22.73	22.41	1705602
2025-04-04	21.85	21.98	20.82	20.91	1516171
2025-04-07	20.42	21.49	19.60	19.89	2885314
2025-04-08	20.79	20.89	19.75	19.91	1032077
2025-04-09	19.98	21.80	19.82	21.80	948923
2025-04-10	21.34	21.92	21.15	21.84	1372649
2025-04-11	21.92	22.53	21.87	22.49	686443
2025-04-14	21.93	22.50	21.89	22.41	664556
2025-04-15	22.42	22.44	22.11	22.27	382145
2025-04-16	22.08	22.34	21.68	21.84	306570
2025-04-17	23.30	23.45	22.99	23.08	3532596
2025-04-21	22.96	23.00	22.50	22.95	547573
2025-04-22	23.17	23.43	22.51	22.80	3172349
2025-04-23	22.89	23.12	22.45	22.59	2331612
2025-04-24	22.43	22.81	22.23	22.76	426336
2025-04-25	22.97	23.07	22.83	23.03	431637
2025-04-28	22.73	22.92	22.53	22.86	1040497
2025-04-29	22.88	23.05	22.81	23.00	449492
2025-04-30	23.05	23.07	22.66	22.94	740188
2025-05-01	22.95	23.12	22.70	22.89	576278
2025-05-02	23.70	24.08	23.68	23.85	681915
2025-05-05	23.68	24.03	23.60	23.89	379071
2025-05-06	24.17	24.27	24.01	24.11	1214009
2025-05-07	23.68	23.71	23.20	23.35	643879
2025-05-08	23.46	23.51	23.23	23.37	610536
2025-05-09	23.34	23.39	23.20	23.26	491833
2025-05-12	23.32	23.37	22.98	23.04	643630
2025-05-13	23.31	23.34	23.10	23.28	580026
2025-05-14	23.23	23.25	23.07	23.09	314533
2025-05-15	22.92	23.42	22.89	23.37	591975
2025-05-16	23.25	23.39	23.18	23.37	358941
2025-05-19	23.44	23.67	23.44	23.56	675982
2025-05-20	23.53	23.70	23.46	23.67	419205
2025-05-21	23.78	23.90	23.23	23.25	624447
2025-05-22	23.22	23.43	23.13	23.34	396357
2025-05-23	23.47	23.90	23.47	23.85	531963
2025-05-27	24.02	24.03	23.80	23.96	350922
2025-05-28	24.05	24.05	23.69	23.74	395645
2025-05-29	23.85	23.87	23.48	23.68	351967
2025-05-30	23.69	23.81	23.52	23.77	634006
2025-06-02	23.98	24.86	23.93	24.40	1085575
2025-06-03	23.98	24.02	23.62	23.62	728984
2025-06-04	23.91	23.96	23.71	23.73	380426
2025-06-05	23.81	23.88	23.69	23.74	356021
2025-06-06	23.78	23.84	23.68	23.69	322622
2025-06-09	23.78	23.92	23.68	23.80	697530
2025-06-10	24.30	24.31	24.05	24.17	557110
2025-06-11	23.87	24.03	23.74	23.80	418004
2025-06-12	23.82	23.89	23.69	23.88	510011
2025-06-13	23.64	23.72	23.35	23.39	896710
2025-06-16	24.05	24.10	23.84	23.86	564475
2025-06-17	23.93	23.95	23.45	23.46	588360
2025-06-18	23.44	23.49	23.19	23.22	516508
2025-06-20	23.57	23.62	23.27	23.30	728461
2025-06-23	23.29	23.56	23.25	23.51	1127601
2025-06-24	24.07	24.09	23.71	23.84	755978
2025-06-25	23.62	23.64	23.39	23.48	594294
2025-06-26	23.82	24.24	23.78	24.22	688429
2025-06-27	24.31	24.58	24.23	24.42	1072971
2025-06-30	24.25	24.30	23.95	24.00	1133745
2025-07-01	24.01	24.30	23.97	24.28	890958
2025-07-02	24.10	24.10	23.68	23.99	641791
2025-07-03	24.00	24.14	23.95	24.11	309987
2025-07-07	23.91	24.12	23.73	23.79	692922
2025-07-08	23.15	23.37	23.11	23.16	559977
2025-07-09	22.99	23.05	22.72	23.01	885466
2025-07-10	23.08	23.38	22.95	23.38	976421
2025-07-11	23.13	23.13	22.95	22.98	350785

Explore More About RTO

Coins representing dividend payouts and trends

RTO Dividend History

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

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

RTO Stock Split History

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

Graph showing historical stock prices and market trends

RTO Historical Prices

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

Web Analytics