RVTY Historical Prices

Summary

Key Stock Metrics

87.70

(June 3, 2025)

52-Week Low

129.50

(November 6, 2024)

52-Week High

203.16

(December 31, 2021)

All-Time High

96.72

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-01-11	25.95	26.09	25.82	26.07	810070
2011-01-12	26.15	26.36	25.96	26.00	639465
2011-01-13	25.97	26.12	25.77	25.81	549230
2011-01-14	25.80	25.80	25.49	25.54	706697
2011-01-18	25.59	25.73	25.35	25.63	1714610
2011-01-19	25.62	25.62	25.02	25.18	846370
2011-01-20	25.17	25.20	24.79	24.84	718666
2011-01-21	25.04	25.23	24.67	24.72	996390
2011-01-24	24.75	25.34	24.69	24.95	1272886
2011-01-25	24.83	25.16	24.68	25.14	1044697
2011-01-26	25.20	25.67	25.17	25.58	1117333
2011-01-27	25.58	26.04	25.53	26.01	1172898
2011-01-28	26.03	26.06	25.23	25.57	1503677
2011-01-31	25.63	25.67	25.30	25.58	810402
2011-02-01	25.79	26.15	25.68	26.00	1057102
2011-02-02	25.87	26.06	25.65	25.93	686136
2011-02-03	25.78	25.99	25.37	25.96	1207558
2011-02-04	26.65	26.90	25.94	26.64	2226193
2011-02-07	26.66	26.74	26.29	26.45	1741903
2011-02-08	26.57	26.82	26.34	26.71	1186915
2011-02-09	26.68	26.73	26.54	26.69	1144565
2011-02-10	26.61	27.00	26.54	26.91	1058209
2011-02-11	26.73	27.05	26.72	27.03	1068381
2011-02-14	26.96	27.12	26.87	27.10	808551
2011-02-15	26.96	26.96	26.68	26.81	935205
2011-02-16	26.84	27.16	26.84	26.96	904497
2011-02-17	26.86	26.98	26.59	26.91	1264099
2011-02-18	26.89	27.10	26.84	26.98	1030000
2011-02-22	26.67	26.98	26.39	26.51	1365940
2011-02-23	26.56	26.79	25.73	25.93	1535297
2011-02-24	26.33	28.37	26.16	27.72	7418182
2011-02-25	27.46	27.46	26.43	26.50	3753058
2011-02-28	26.55	26.71	26.26	26.50	2627303
2011-03-01	26.60	27.17	26.59	27.08	2762764
2011-03-02	26.98	27.53	26.98	27.43	2037720
2011-03-03	27.62	28.25	27.57	28.03	2318118
2011-03-04	28.02	28.02	27.52	27.77	1492098
2011-03-07	27.92	27.92	27.15	27.33	1374507
2011-03-08	27.40	27.78	27.05	27.70	947434
2011-03-09	27.60	27.71	27.13	27.49	756681
2011-03-10	27.23	27.23	26.68	26.86	932649
2011-03-11	26.62	27.02	26.40	26.98	886386
2011-03-14	26.81	26.94	26.36	26.51	1023550
2011-03-15	25.93	26.20	25.63	26.12	1670385
2011-03-16	26.00	26.11	25.55	25.60	1676926
2011-03-17	25.92	26.04	25.53	25.74	3279494
2011-03-18	26.10	26.13	25.46	25.60	3022099
2011-03-21	25.87	26.10	25.85	25.89	1612160
2011-03-22	25.91	26.02	25.62	25.84	1352041
2011-03-23	25.76	25.92	25.46	25.83	1321759
2011-03-24	26.01	26.26	25.61	26.04	1806286
2011-03-25	26.14	26.28	26.00	26.02	1482559
2011-03-28	26.13	26.25	25.90	25.92	1163914
2011-03-29	25.88	26.22	25.85	26.17	735292
2011-03-30	26.25	26.68	26.25	26.39	1170992
2011-03-31	26.39	26.41	26.11	26.27	667656
2011-04-01	26.31	26.39	26.15	26.38	2249297
2011-04-04	26.49	26.98	26.35	26.82	1826741
2011-04-05	26.81	27.13	26.65	26.91	1246284
2011-04-06	26.98	27.05	26.63	26.73	806668
2011-04-07	26.68	26.93	26.59	26.71	862080
2011-04-08	26.78	26.88	26.53	26.72	713267
2011-04-11	26.66	26.78	26.53	26.66	928916
2011-04-12	26.48	26.65	26.39	26.53	1036417
2011-04-13	26.57	26.63	26.33	26.50	526308
2011-04-14	26.39	26.39	26.05	26.24	1162572
2011-04-15	26.33	26.89	26.25	26.71	1739281
2011-04-18	26.44	26.44	26.04	26.35	946909
2011-04-19	26.23	26.29	26.00	26.28	638530
2011-04-20	26.64	27.06	26.59	26.97	984992
2011-04-21	27.11	27.17	26.96	27.10	536549
2011-04-25	27.10	27.11	26.73	26.91	331244
2011-04-26	27.13	27.67	27.12	27.57	916221
2011-04-27	27.64	27.86	27.35	27.80	1084597
2011-04-28	27.69	28.05	27.59	28.01	1121122
2011-04-29	28.02	28.45	27.90	28.27	1006754
2011-05-02	28.40	28.63	28.29	28.46	885595
2011-05-03	28.43	28.44	28.15	28.32	881543
2011-05-04	28.28	28.34	27.79	27.99	593005
2011-05-05	27.87	28.13	27.61	27.80	837379
2011-05-06	28.27	28.75	27.86	27.94	1323106
2011-05-09	27.91	28.10	27.89	28.04	996826
2011-05-10	28.06	28.39	28.06	28.22	969825
2011-05-11	28.17	28.28	27.87	28.09	744899
2011-05-12	27.94	28.47	27.93	28.31	752185
2011-05-13	28.41	28.60	27.91	28.05	835500
2011-05-16	27.98	28.43	27.94	28.19	1023897
2011-05-17	28.04	28.11	27.57	27.76	922526
2011-05-18	27.77	28.27	27.71	28.23	1079801
2011-05-19	28.38	28.50	28.05	28.23	879377
2011-05-20	28.27	28.27	27.58	27.89	846228
2011-05-23	27.56	27.56	27.17	27.30	1164541
2011-05-24	27.28	27.45	27.05	27.14	679698
2011-05-25	27.05	27.47	27.01	27.29	802007
2011-05-26	27.24	27.63	27.08	27.55	590293
2011-05-27	27.67	27.82	27.53	27.71	657460
2011-05-31	27.88	28.00	27.39	27.69	1056958
2011-06-01	27.60	27.74	27.17	27.22	839457
2011-06-02	27.19	27.32	26.93	26.99	619555
2011-06-03	26.69	26.76	26.35	26.40	810341
2011-06-06	26.29	26.40	26.06	26.11	1051923
2011-06-07	26.25	26.39	26.06	26.22	678540
2011-06-08	26.10	26.39	25.94	26.35	1249566
2011-06-09	26.37	26.71	26.31	26.57	768570
2011-06-10	26.45	26.51	26.05	26.08	828327
2011-06-13	26.12	26.18	25.71	25.81	700480
2011-06-14	26.09	26.29	25.97	26.10	852605
2011-06-15	25.90	26.32	25.73	25.81	936622
2011-06-16	25.76	25.91	25.52	25.77	642458
2011-06-17	25.97	26.18	25.78	25.91	824309
2011-06-20	25.79	26.07	25.77	26.04	715530
2011-06-21	26.15	26.58	26.08	26.53	498412
2011-06-22	26.39	26.56	26.25	26.27	674488
2011-06-23	26.01	26.23	25.54	26.18	829878
2011-06-24	26.15	26.34	25.93	25.98	1479978
2011-06-27	25.95	26.26	25.80	26.21	738159
2011-06-28	26.31	26.75	26.26	26.74	701475
2011-06-29	26.87	26.96	26.67	26.82	786861
2011-06-30	26.89	27.11	26.78	26.91	972368
2011-07-01	26.98	27.47	26.94	27.46	573348
2011-07-05	27.44	27.44	27.09	27.14	699955
2011-07-06	27.15	27.51	27.03	27.51	827982
2011-07-07	27.73	27.78	27.43	27.55	592153
2011-07-08	27.23	27.29	26.98	27.26	751434
2011-07-11	26.95	27.07	26.49	26.53	670225
2011-07-12	26.48	26.53	26.27	26.30	841263
2011-07-13	26.44	26.76	26.41	26.47	761428
2011-07-14	26.52	26.63	26.06	26.21	616125
2011-07-15	26.26	26.33	26.04	26.19	688188
2011-07-18	26.08	26.20	25.68	25.86	615899
2011-07-19	26.09	26.48	26.06	26.45	823790
2011-07-20	26.44	26.44	26.08	26.37	452801
2011-07-21	26.50	26.97	26.38	26.88	553469
2011-07-22	26.86	26.91	26.65	26.81	315573
2011-07-25	26.55	26.75	26.48	26.53	401441
2011-07-26	26.39	26.39	25.76	25.81	1003758
2011-07-27	25.71	25.74	24.90	24.91	1166134
2011-07-28	24.94	25.00	24.42	24.46	1294410
2011-07-29	24.38	24.62	23.93	24.46	1124738
2011-08-01	24.67	24.72	23.51	23.68	1332428
2011-08-02	23.50	23.80	23.05	23.05	1510100
2011-08-03	22.94	22.98	22.20	22.71	3195954
2011-08-04	22.38	22.50	21.33	21.39	2144449
2011-08-05	21.64	22.82	20.91	22.50	4265616
2011-08-08	21.94	22.27	21.26	21.71	5552668
2011-08-09	22.00	22.39	20.89	22.14	3225553
2011-08-10	22.00	22.82	21.61	21.87	3947132
2011-08-11	22.02	22.51	21.61	22.21	2767269
2011-08-12	22.44	22.82	22.14	22.53	1094807
2011-08-15	22.69	22.99	22.46	22.79	1187717
2011-08-16	22.58	22.78	22.36	22.61	866219
2011-08-17	22.74	22.87	22.28	22.43	842539
2011-08-18	21.91	21.91	20.90	21.15	1157170
2011-08-19	20.82	21.39	20.82	20.92	1227152
2011-08-22	21.41	21.46	20.77	20.84	853363
2011-08-23	20.92	21.63	20.71	21.61	879153
2011-08-24	21.53	21.93	21.44	21.88	711010
2011-08-25	21.95	22.06	21.29	21.42	822757
2011-08-26	21.34	21.93	20.84	21.90	633101
2011-08-29	22.18	22.79	22.18	22.78	712185
2011-08-30	22.67	22.89	22.31	22.74	1038821
2011-08-31	22.94	23.22	22.64	22.87	994657
2011-09-01	22.83	22.98	22.29	22.34	839887
2011-09-02	21.83	21.94	21.51	21.63	902039
2011-09-06	20.98	21.40	20.67	21.36	1716271
2011-09-07	21.69	22.25	21.59	22.05	1277456
2011-09-08	22.00	22.00	20.71	20.75	3097713
2011-09-09	20.62	20.81	20.16	20.28	1911466
2011-09-12	20.05	20.35	19.90	20.32	1327251
2011-09-13	20.38	20.59	20.15	20.55	1249461
2011-09-14	20.74	21.37	20.37	21.10	1018779
2011-09-15	21.37	21.38	20.81	21.08	1209307
2011-09-16	21.16	21.31	20.91	21.04	1017507
2011-09-19	20.69	20.74	20.36	20.57	1045395
2011-09-20	20.59	21.07	20.35	20.37	1327431
2011-09-21	20.38	20.49	19.51	19.51	906014
2011-09-22	19.02	19.09	18.60	18.84	1124890
2011-09-23	18.68	19.50	18.68	19.24	1488227
2011-09-26	19.25	19.64	18.91	19.61	1125118
2011-09-27	19.88	20.61	19.81	19.97	1699925
2011-09-28	19.98	20.00	19.00	19.06	1400124
2011-09-29	19.36	19.59	18.94	19.58	1282430
2011-09-30	19.37	19.63	19.21	19.21	1516833
2011-10-03	19.07	19.30	18.36	18.44	1568743
2011-10-04	18.22	19.39	18.05	19.37	2307244
2011-10-05	18.80	19.28	18.65	19.00	2226441
2011-10-06	18.95	19.60	18.86	19.55	2208096
2011-10-07	19.27	19.31	17.48	17.93	3582361
2011-10-10	18.17	18.74	18.13	18.39	2606420
2011-10-11	18.22	18.77	18.22	18.77	1469042
2011-10-12	18.84	19.27	18.78	18.99	987887
2011-10-13	18.90	18.90	18.39	18.75	683988
2011-10-14	18.98	19.25	18.94	19.21	908801
2011-10-17	19.05	19.14	18.57	18.61	1125710
2011-10-18	18.63	19.16	18.50	19.01	1413765
2011-10-19	18.95	19.06	18.73	18.78	940971
2011-10-20	18.74	19.00	18.51	18.98	891284
2011-10-21	19.21	19.66	19.18	19.39	1115119
2011-10-24	19.44	20.11	19.42	20.02	1349388
2011-10-25	19.82	20.18	19.49	19.58	2134679
2011-10-26	19.76	19.76	18.81	19.41	1764222
2011-10-27	20.04	20.86	19.72	20.03	2427311
2011-10-28	20.70	21.67	20.65	21.61	2330367
2011-10-31	21.43	21.43	20.62	20.67	1531045
2011-11-01	20.06	20.33	19.69	19.71	1490853
2011-11-02	19.97	20.11	19.68	19.80	1577254
2011-11-03	20.09	20.69	19.68	20.63	1725154
2011-11-04	19.63	20.26	19.15	19.56	2980456
2011-11-07	19.63	20.12	19.49	20.10	1563936
2011-11-08	20.17	20.44	19.97	20.39	1517413
2011-11-09	19.97	19.97	19.14	19.36	1356315
2011-11-10	19.69	19.76	19.27	19.35	1883266
2011-11-11	19.67	19.75	19.46	19.56	2018631
2011-11-14	19.46	19.64	19.27	19.45	928548
2011-11-15	19.61	19.72	19.36	19.60	1697369
2011-11-16	19.39	19.57	19.20	19.21	1585131
2011-11-17	19.22	19.23	18.59	18.79	1143541
2011-11-18	18.89	18.98	18.61	18.84	1391605
2011-11-21	18.51	18.53	18.13	18.35	1402444
2011-11-22	18.29	18.43	17.88	17.92	1648310
2011-11-23	17.76	17.83	17.55	17.56	1078560
2011-11-25	17.50	17.72	17.45	17.49	219951
2011-11-28	18.05	18.23	17.88	18.11	802324
2011-11-29	18.13	18.28	17.87	17.90	695202
2011-11-30	18.47	18.94	18.47	18.92	1730239
2011-12-01	18.83	19.14	18.78	18.95	2190353
2011-12-02	19.13	19.17	18.94	19.00	1727976
2011-12-05	19.33	19.43	18.99	19.16	1727284
2011-12-06	19.18	19.20	18.92	19.10	1166669
2011-12-07	18.95	19.33	18.75	19.29	1553374
2011-12-08	19.06	19.13	18.58	18.63	1893004
2011-12-09	18.73	19.00	18.62	18.96	908636
2011-12-12	18.70	18.74	18.38	18.51	1169913
2011-12-13	18.66	18.77	17.99	18.11	1170494
2011-12-14	17.99	18.10	17.73	18.02	1146266
2011-12-15	18.48	18.87	18.41	18.67	1747145
2011-12-16	18.85	18.85	18.39	18.57	1079967
2011-12-19	18.60	18.88	18.38	18.43	982191
2011-12-20	18.80	19.40	18.74	19.37	1129386
2011-12-21	19.40	19.45	19.04	19.34	1269318
2011-12-22	19.33	19.78	19.33	19.63	1169036
2011-12-23	19.62	19.95	19.61	19.82	672969
2011-12-27	19.82	20.05	19.73	19.94	611657
2011-12-28	20.01	20.01	19.46	19.55	1050298
2011-12-29	19.59	20.02	19.50	19.85	673642
2011-12-30	19.84	20.15	19.77	20.00	594776
2012-01-03	20.37	20.78	20.35	20.60	1437290
2012-01-04	20.56	20.70	20.30	20.37	700908
2012-01-05	20.27	20.63	20.26	20.53	645789
2012-01-06	20.52	21.15	20.52	21.12	1238963
2012-01-09	21.13	21.36	20.87	21.24	1185862
2012-01-10	21.57	21.88	21.55	21.76	1192223
2012-01-11	21.71	22.05	21.61	22.03	1114152
2012-01-12	22.07	22.42	21.82	22.37	1591964
2012-01-13	22.18	22.36	22.06	22.32	1220885
2012-01-17	22.52	22.89	22.42	22.70	1483830
2012-01-18	22.63	23.18	22.56	23.16	1561799
2012-01-19	23.22	23.71	23.15	23.39	1939115
2012-01-20	23.39	23.53	23.10	23.34	774535
2012-01-23	23.33	23.70	23.17	23.22	996909
2012-01-24	23.01	23.94	23.01	23.84	1257926
2012-01-25	23.93	24.32	23.92	24.12	1123884
2012-01-26	24.36	24.36	23.74	23.81	1036827
2012-01-27	23.79	24.10	23.66	23.99	741214
2012-01-30	23.72	23.94	23.60	23.82	617076
2012-01-31	23.92	24.20	23.77	23.98	829220
2012-02-01	24.22	25.08	24.22	24.96	3068193
2012-02-02	24.95	25.26	24.46	24.69	2324512
2012-02-03	26.39	27.41	26.14	26.23	3026322
2012-02-06	26.07	26.30	25.83	26.00	1267972
2012-02-07	25.98	26.41	25.88	26.18	1425437
2012-02-08	26.14	26.32	26.00	26.29	1162637
2012-02-09	26.30	26.52	26.03	26.49	1083896
2012-02-10	26.19	26.19	25.75	25.89	1391347
2012-02-13	26.15	26.23	25.96	26.07	633280
2012-02-14	26.00	26.17	25.81	26.08	1079566
2012-02-15	26.22	26.78	26.04	26.40	1522424
2012-02-16	26.41	26.89	26.26	26.86	1031926
2012-02-17	26.96	27.13	26.65	26.96	1420695
2012-02-21	27.00	27.10	26.54	26.59	856665
2012-02-22	26.52	26.99	26.51	26.86	966733
2012-02-23	26.79	26.87	26.48	26.65	819487
2012-02-24	26.77	27.34	26.70	27.24	1465753
2012-02-27	27.03	27.27	26.77	27.14	857000
2012-02-28	27.16	27.30	26.87	27.23	951313
2012-02-29	27.21	27.39	26.93	27.00	970429
2012-03-01	27.09	27.27	26.90	26.99	1280079
2012-03-02	26.97	27.24	26.74	26.74	1068536
2012-03-05	26.76	26.93	26.36	26.57	888011
2012-03-06	26.17	26.41	25.73	25.86	2334532
2012-03-07	25.89	26.44	25.85	26.21	1259058
2012-03-08	26.39	26.64	25.96	26.61	1012599
2012-03-09	26.62	26.85	26.52	26.76	1103037
2012-03-12	26.75	26.87	26.35	26.45	519136
2012-03-13	26.84	27.25	26.67	27.21	894770
2012-03-14	27.16	27.31	26.93	27.02	811772
2012-03-15	27.03	27.71	26.88	27.31	928933
2012-03-16	27.31	27.60	27.20	27.30	895085
2012-03-19	27.20	27.53	27.08	27.34	416697
2012-03-20	27.16	27.31	27.12	27.22	549871
2012-03-21	27.21	27.29	26.94	27.16	339548
2012-03-22	27.28	27.28	26.64	27.05	638972
2012-03-23	27.07	27.36	26.95	27.33	591756
2012-03-26	27.55	27.85	27.46	27.84	1121678
2012-03-27	27.95	28.00	27.76	27.85	837573
2012-03-28	27.85	27.96	27.36	27.58	984088
2012-03-29	27.33	27.69	27.20	27.67	781780
2012-03-30	27.81	27.81	27.49	27.66	747623
2012-04-02	27.58	28.16	27.58	27.97	1472054
2012-04-03	28.17	28.23	27.60	27.70	1651895
2012-04-04	27.43	27.63	27.28	27.36	1949061
2012-04-05	27.29	27.45	27.18	27.35	568332
2012-04-09	26.92	26.99	26.61	26.75	865479
2012-04-10	26.69	26.73	25.97	25.99	1960094
2012-04-11	26.14	26.51	26.10	26.43	852068
2012-04-12	26.43	26.98	26.33	26.90	508895
2012-04-13	26.90	26.91	26.26	26.26	488436
2012-04-16	26.37	26.49	25.83	26.15	922454
2012-04-17	26.42	26.97	26.31	26.79	802161
2012-04-18	26.67	26.70	26.43	26.56	640022
2012-04-19	26.62	26.88	26.17	26.39	812391
2012-04-20	26.48	26.89	26.48	26.51	775848
2012-04-23	26.19	26.31	25.96	26.26	783975
2012-04-24	25.85	26.21	25.56	25.88	1839611
2012-04-25	26.22	26.90	26.22	26.74	1320453
2012-04-26	26.75	26.97	26.58	26.84	1015806
2012-04-27	27.00	28.07	26.73	27.55	2032600
2012-04-30	27.54	27.80	27.34	27.60	978559
2012-05-01	27.71	28.24	27.33	27.93	1193136
2012-05-02	27.70	28.08	27.47	28.08	912552
2012-05-03	28.06	28.19	27.81	27.97	1413929
2012-05-04	27.74	27.82	27.26	27.36	981393
2012-05-07	27.22	27.70	27.17	27.53	582788
2012-05-08	27.31	27.46	26.74	27.37	786254
2012-05-09	27.01	27.28	26.77	27.01	1218594
2012-05-10	27.28	27.33	26.97	27.11	1055883
2012-05-11	26.89	27.44	26.89	27.10	633727
2012-05-14	26.86	26.89	26.54	26.71	732135
2012-05-15	26.74	26.97	26.37	26.44	931336
2012-05-16	26.47	26.65	26.09	26.10	1085974
2012-05-17	26.17	26.43	25.86	25.94	999908
2012-05-18	25.96	26.13	25.51	25.57	992798
2012-05-21	25.76	26.28	25.62	26.21	792427
2012-05-22	26.26	26.63	26.01	26.21	699594
2012-05-23	25.98	26.30	25.69	26.23	517151
2012-05-24	26.31	26.65	26.14	26.52	561853
2012-05-25	26.52	26.69	26.32	26.40	356091
2012-05-29	26.67	27.01	26.57	27.00	968747
2012-05-30	26.57	26.79	26.55	26.65	1234641
2012-05-31	26.57	26.74	26.05	26.60	1177079
2012-06-01	26.10	26.10	25.75	25.80	2110772
2012-06-04	25.78	25.95	25.10	25.36	1287993
2012-06-05	25.19	25.59	25.16	25.52	883536
2012-06-06	25.79	26.10	25.57	26.08	530707
2012-06-07	26.44	26.62	26.01	26.08	660427
2012-06-08	25.94	26.11	25.73	26.02	801082
2012-06-11	26.28	26.34	25.54	25.55	517859
2012-06-12	25.66	25.86	25.38	25.85	500871
2012-06-13	25.70	26.03	25.49	25.63	673762
2012-06-14	25.65	25.76	25.16	25.43	1337326
2012-06-15	25.53	25.61	25.36	25.56	1052240
2012-06-18	25.53	25.72	25.34	25.66	900546
2012-06-19	26.17	26.67	26.15	26.41	1905614
2012-06-20	26.46	26.61	26.18	26.37	796098
2012-06-21	26.41	26.63	25.60	25.62	550631
2012-06-22	25.78	25.91	25.60	25.65	961563
2012-06-25	25.17	25.31	24.72	24.82	852619
2012-06-26	24.91	25.04	24.73	24.83	1413687
2012-06-27	24.73	25.24	24.73	25.19	497251
2012-06-28	25.01	25.10	24.72	25.07	463255
2012-06-29	25.57	25.84	25.45	25.80	597939
2012-07-02	26.02	26.02	25.45	25.88	977241
2012-07-03	25.81	26.44	25.81	26.28	548498
2012-07-05	26.17	26.33	25.91	26.12	668475
2012-07-06	25.84	25.85	25.25	25.38	533253
2012-07-09	25.28	25.42	24.88	24.90	958773
2012-07-10	24.97	25.04	24.32	24.44	950330
2012-07-11	24.48	24.48	24.06	24.25	1015305
2012-07-12	24.06	24.27	23.85	24.19	630583
2012-07-13	24.21	24.59	24.21	24.52	722809
2012-07-16	24.47	24.50	24.20	24.38	661813
2012-07-17	24.44	24.67	24.11	24.51	702309
2012-07-18	24.30	25.11	24.22	25.09	1037258
2012-07-19	25.16	25.30	24.78	25.26	672829
2012-07-20	25.09	25.16	24.72	24.85	572590
2012-07-23	24.62	24.62	23.92	24.40	872110
2012-07-24	24.38	24.38	23.73	23.88	935511
2012-07-25	24.05	24.65	24.05	24.39	689035
2012-07-26	24.80	25.38	24.59	24.88	647091
2012-07-27	24.94	25.85	24.92	25.74	898846
2012-07-30	25.63	25.83	25.36	25.62	310487
2012-07-31	25.58	25.77	25.41	25.55	524040
2012-08-01	25.71	25.77	25.27	25.40	545046
2012-08-02	25.15	25.36	24.71	24.83	857798
2012-08-03	25.37	27.30	25.37	26.78	2012515
2012-08-06	26.79	27.62	26.79	27.34	1195497
2012-08-07	27.41	28.18	27.36	28.02	1269174
2012-08-08	27.88	28.11	27.78	28.00	1575772
2012-08-09	28.00	28.03	27.65	27.96	656820
2012-08-10	27.83	27.86	27.59	27.82	527790
2012-08-13	27.75	27.83	27.72	27.81	748170
2012-08-14	28.00	28.01	27.45	27.51	452074
2012-08-15	27.47	27.59	27.41	27.56	575082
2012-08-16	27.48	27.52	27.12	27.30	894378
2012-08-17	27.30	27.37	27.09	27.37	566317
2012-08-20	27.18	27.31	27.00	27.19	447636
2012-08-21	27.13	27.78	27.08	27.54	767743
2012-08-22	27.47	27.69	27.23	27.53	655475
2012-08-23	27.47	27.51	27.14	27.41	371027
2012-08-24	27.35	27.48	27.16	27.29	353147
2012-08-27	27.41	27.47	27.03	27.21	722879
2012-08-28	27.19	27.19	26.89	26.99	793913
2012-08-29	27.00	27.11	26.74	26.81	939246
2012-08-30	26.72	27.03	26.56	26.95	518098
2012-08-31	27.09	27.37	26.84	27.30	706666
2012-09-04	27.28	27.68	26.98	27.56	762649
2012-09-05	27.71	27.72	27.44	27.58	535363
2012-09-06	27.85	28.43	27.79	28.29	900365
2012-09-07	28.60	28.69	28.35	28.55	457100
2012-09-10	28.45	28.55	28.37	28.45	382955
2012-09-11	28.43	28.91	28.32	28.78	620458
2012-09-12	28.86	28.97	28.66	28.73	364176
2012-09-13	28.71	29.72	28.34	29.40	1287938
2012-09-14	29.50	30.92	29.50	30.36	1751009
2012-09-17	30.22	30.30	29.81	30.09	1091449
2012-09-18	30.07	30.24	29.87	30.18	455296
2012-09-19	30.17	30.25	30.02	30.08	345109
2012-09-20	30.00	30.18	29.78	30.15	601378
2012-09-21	30.39	30.45	30.00	30.05	973550
2012-09-24	29.87	29.92	29.54	29.82	628276
2012-09-25	30.01	30.03	29.59	29.61	577289
2012-09-26	29.59	29.65	29.24	29.36	412586
2012-09-27	29.52	29.65	29.38	29.55	711069
2012-09-28	29.49	29.68	29.20	29.47	656373
2012-10-01	29.62	29.77	29.30	29.41	1086716
2012-10-02	29.45	29.55	29.27	29.48	514762
2012-10-03	30.02	30.02	29.66	29.80	566298
2012-10-04	29.89	30.33	29.68	30.20	1019169
2012-10-05	30.33	30.87	30.24	30.40	448091
2012-10-08	30.23	30.41	30.14	30.30	294348
2012-10-09	30.30	30.35	29.66	29.71	585819
2012-10-10	29.63	29.66	29.15	29.39	512832
2012-10-11	29.66	29.78	29.50	29.53	365828
2012-10-12	29.57	29.78	29.57	29.69	494589
2012-10-15	29.79	29.88	29.52	29.83	433247
2012-10-16	30.00	30.48	29.96	30.31	426330
2012-10-17	30.31	30.61	30.24	30.48	469430
2012-10-18	30.48	30.48	29.32	29.43	1377320
2012-10-19	29.40	29.40	28.40	28.57	1409980
2012-10-22	28.46	28.65	28.11	28.47	1063511
2012-10-23	28.13	28.15	27.76	27.84	1257630
2012-10-24	28.02	28.38	27.95	28.36	1237876
2012-10-25	28.56	28.75	28.38	28.50	1346301
2012-10-26	29.79	31.71	29.79	31.29	2746283
2012-10-31	31.04	31.44	30.69	30.93	1228276
2012-11-01	30.92	31.69	30.60	31.63	893221
2012-11-02	31.67	31.84	31.22	31.28	469584
2012-11-05	31.00	31.53	30.90	31.48	767709
2012-11-06	31.42	31.80	31.29	31.42	612316
2012-11-07	31.33	31.55	30.84	31.18	782757
2012-11-08	31.23	31.33	30.67	30.67	637252
2012-11-09	30.55	30.90	30.36	30.71	575485
2012-11-12	30.84	30.84	30.26	30.46	1104129
2012-11-13	30.34	30.86	30.10	30.52	718328
2012-11-14	30.56	30.66	30.02	30.14	876587
2012-11-15	30.10	30.26	29.76	30.06	761518
2012-11-16	30.10	30.32	29.79	30.19	641421
2012-11-19	30.53	30.68	30.31	30.58	529264
2012-11-20	30.51	31.04	30.39	30.90	670789
2012-11-21	30.89	31.03	30.68	30.90	440422
2012-11-23	31.00	31.50	30.80	31.48	186198
2012-11-26	31.36	31.59	30.88	31.19	584281
2012-11-27	31.31	31.60	30.86	30.96	642019
2012-11-28	30.95	31.30	30.63	31.18	793675
2012-11-29	31.34	31.59	31.10	31.42	760738
2012-11-30	31.48	31.72	31.22	31.65	656927
2012-12-03	31.80	31.92	31.15	31.41	606384
2012-12-04	31.37	31.50	31.04	31.26	646323
2012-12-05	31.28	31.47	31.02	31.10	552861
2012-12-06	31.03	31.15	30.61	30.89	1260509
2012-12-07	31.02	31.04	30.38	30.78	1065015
2012-12-10	30.84	31.32	30.70	31.18	1147516
2012-12-11	31.39	31.72	31.24	31.64	803288
2012-12-12	31.56	31.85	31.36	31.42	417617
2012-12-13	31.35	31.45	31.05	31.39	788004
2012-12-14	31.37	31.60	31.28	31.43	794167
2012-12-17	31.50	31.95	31.35	31.91	702859
2012-12-18	31.89	32.41	31.82	32.29	908474
2012-12-19	32.32	32.36	31.79	31.79	602546
2012-12-20	31.83	32.05	31.75	32.05	473150
2012-12-21	31.65	31.78	31.36	31.52	927577
2012-12-24	31.50	31.69	31.43	31.63	135168
2012-12-26	31.64	31.84	31.14	31.35	341776
2012-12-27	31.31	31.56	30.96	31.40	607627
2012-12-28	31.12	31.29	30.98	31.03	389071
2012-12-31	31.03	31.81	30.87	31.74	494984
2013-01-02	32.41	32.55	31.84	32.09	1176812
2013-01-03	32.01	32.18	31.87	32.00	560175
2013-01-04	32.20	33.54	32.20	33.17	2316074
2013-01-07	33.08	33.42	32.98	33.07	776835
2013-01-08	32.96	33.31	32.82	33.02	828683
2013-01-09	33.16	34.56	33.15	34.36	1624727
2013-01-10	34.57	34.92	34.38	34.70	1353888
2013-01-11	34.82	34.82	34.39	34.45	1471393
2013-01-14	34.33	34.64	34.15	34.21	1105657
2013-01-15	34.00	34.23	33.84	34.16	1608735
2013-01-16	34.01	34.10	33.81	34.00	840667
2013-01-17	34.45	34.80	34.29	34.50	2056554
2013-01-18	34.81	35.18	34.44	35.15	1183420
2013-01-22	35.00	35.48	34.82	35.45	826070
2013-01-23	35.39	35.59	35.28	35.29	622795
2013-01-24	35.30	35.64	35.03	35.26	651963
2013-01-25	35.31	35.67	35.20	35.66	469182
2013-01-28	35.76	35.84	35.27	35.38	434890
2013-01-29	35.33	35.52	35.01	35.27	934549
2013-01-30	35.32	35.50	34.77	34.97	955033
2013-01-31	34.98	35.40	34.74	35.24	1246091
2013-02-01	35.24	35.24	33.37	33.74	3192164
2013-02-04	33.54	33.69	33.21	33.51	1277481
2013-02-05	33.63	34.17	33.57	34.06	1235853
2013-02-06	33.92	34.52	33.92	34.48	1792054
2013-02-07	34.41	34.59	34.19	34.49	1238336
2013-02-08	34.49	34.90	34.49	34.75	1101605
2013-02-11	34.60	34.81	34.44	34.62	705990
2013-02-12	34.63	34.94	34.34	34.52	922026
2013-02-13	34.58	35.01	34.47	34.57	823058
2013-02-14	34.47	34.69	34.40	34.53	1004740
2013-02-15	34.63	34.72	34.02	34.13	1434082
2013-02-19	34.23	34.43	33.93	34.23	1890178
2013-02-20	34.06	34.13	33.32	33.35	1431289
2013-02-21	33.27	33.50	32.88	32.99	834915
2013-02-22	33.09	33.26	32.98	33.24	723406
2013-02-25	33.41	33.70	32.79	32.79	1044046
2013-02-26	33.25	33.97	32.90	33.83	1887483
2013-02-27	33.72	34.47	33.60	34.33	1611430
2013-02-28	34.40	34.75	34.17	34.17	1092144
2013-03-01	34.03	34.66	33.85	34.66	1231414
2013-03-04	34.50	34.67	34.24	34.38	910529
2013-03-05	34.60	34.89	34.50	34.82	956397
2013-03-06	34.85	34.96	34.75	34.88	635336
2013-03-07	34.97	35.32	34.68	35.30	1194249
2013-03-08	35.43	35.56	35.12	35.56	721105
2013-03-11	35.55	35.86	35.43	35.86	647884
2013-03-12	35.78	35.86	35.37	35.46	881289
2013-03-13	35.47	35.49	35.22	35.39	516858
2013-03-14	35.44	35.54	35.19	35.26	1042020
2013-03-15	35.23	35.29	35.16	35.25	1054230
2013-03-18	34.87	35.09	34.82	34.91	658313
2013-03-19	35.00	35.08	34.71	35.00	1269448
2013-03-20	35.20	35.26	34.88	35.02	647058
2013-03-21	34.84	34.95	34.23	34.32	878085
2013-03-22	34.33	34.46	33.85	34.02	846896
2013-03-25	34.22	34.22	32.76	33.37	1780064
2013-03-26	33.55	33.74	33.44	33.61	963227
2013-03-27	33.39	33.41	33.13	33.20	640653
2013-03-28	33.14	33.67	33.05	33.64	657994
2013-04-01	33.59	33.74	33.04	33.44	768162
2013-04-02	33.60	33.85	33.42	33.85	1234656
2013-04-03	33.80	33.90	33.45	33.61	801088
2013-04-04	33.58	33.92	33.55	33.70	618357
2013-04-05	33.30	33.45	33.09	33.36	695542
2013-04-08	33.34	33.61	33.21	33.60	454329
2013-04-09	34.40	34.78	34.12	34.22	805716
2013-04-10	34.27	34.80	34.16	34.71	679128
2013-04-11	34.72	35.08	34.65	34.95	821672
2013-04-12	34.80	34.92	34.63	34.91	472572
2013-04-15	35.00	35.29	33.93	33.93	1455507
2013-04-16	34.17	34.64	34.17	34.62	960258
2013-04-17	34.28	34.28	33.92	34.09	1689748
2013-04-18	34.02	34.02	33.29	33.54	846550
2013-04-19	33.64	33.75	33.06	33.09	1262673
2013-04-22	33.21	33.40	32.99	33.26	608258
2013-04-23	33.50	34.14	33.50	33.86	1010672
2013-04-24	33.96	34.38	33.73	33.93	999731
2013-04-25	34.14	34.75	33.97	34.47	1011309
2013-04-26	29.62	31.11	29.50	30.35	9192465
2013-04-29	30.36	30.62	30.09	30.60	2862516
2013-04-30	30.31	30.71	30.31	30.65	1928226
2013-05-01	30.99	31.38	30.80	30.82	2593533
2013-05-02	31.08	31.12	30.54	30.55	1432802
2013-05-03	30.79	31.25	30.68	30.92	995832
2013-05-06	30.80	31.28	30.79	31.00	1475746
2013-05-07	30.97	31.71	30.88	31.71	1439192
2013-05-08	31.72	32.36	31.70	32.21	2312183
2013-05-09	32.18	32.51	32.13	32.28	968082
2013-05-10	32.30	32.74	32.27	32.69	705861
2013-05-13	32.57	32.69	32.20	32.42	647879
2013-05-14	32.37	32.54	32.31	32.40	897659
2013-05-15	32.48	32.72	32.41	32.68	949473
2013-05-16	32.57	32.75	31.82	31.98	1861404
2013-05-17	32.15	32.29	31.95	32.19	1228248
2013-05-20	32.17	32.67	32.14	32.23	918362
2013-05-21	32.25	32.62	32.21	32.54	1041283
2013-05-22	32.51	32.89	31.68	31.82	1310054
2013-05-23	31.44	31.86	31.34	31.76	1127194
2013-05-24	31.58	31.81	31.47	31.73	968756
2013-05-28	32.07	32.56	31.92	32.03	1471717
2013-05-29	31.88	31.94	31.48	31.75	1277603
2013-05-30	31.76	32.06	31.72	31.76	979767
2013-05-31	31.67	32.00	31.32	31.32	630519
2013-06-03	31.46	31.91	31.34	31.86	1504156
2013-06-04	31.78	32.28	31.73	32.03	2225492
2013-06-05	32.04	32.19	31.76	31.95	1826802
2013-06-06	31.85	32.31	31.74	32.31	1231399
2013-06-07	32.50	32.79	32.44	32.68	812114
2013-06-10	32.71	32.96	32.53	32.82	693754
2013-06-11	32.48	32.58	32.08	32.28	962711
2013-06-12	32.48	32.91	32.26	32.59	1758803
2013-06-13	32.60	33.52	32.20	33.42	1435036
2013-06-14	33.29	33.68	32.90	33.04	852235
2013-06-17	33.25	33.98	33.13	33.85	1056140
2013-06-18	33.86	34.50	33.85	34.41	1135631
2013-06-19	34.36	34.39	33.62	33.66	783663
2013-06-20	33.30	33.31	32.64	32.76	1313687
2013-06-21	32.91	33.53	32.86	33.49	1704545
2013-06-24	33.23	33.23	32.60	32.74	878543
2013-06-25	33.08	33.28	32.47	32.74	1154839
2013-06-26	33.06	33.23	32.68	32.76	1048407
2013-06-27	33.01	33.12	32.74	32.87	1880655
2013-06-28	32.80	32.89	32.47	32.50	3402306
2013-07-01	32.70	33.06	32.55	32.74	745096
2013-07-02	32.63	33.15	32.35	32.53	830893
2013-07-03	32.35	32.60	32.22	32.39	290131
2013-07-05	32.69	33.01	32.60	32.82	537670
2013-07-08	33.04	33.48	32.97	33.14	1055162
2013-07-09	33.31	33.71	33.29	33.67	498682
2013-07-10	33.57	33.87	33.57	33.83	379238
2013-07-11	34.20	34.24	33.78	33.99	526155
2013-07-12	33.98	34.07	33.72	33.81	691067
2013-07-15	33.75	34.05	33.62	33.96	938022
2013-07-16	34.00	34.09	33.26	33.38	1168859
2013-07-17	33.44	33.63	33.26	33.29	800567
2013-07-18	33.39	33.80	33.32	33.71	827031
2013-07-19	33.66	34.14	33.65	34.08	585632
2013-07-22	34.10	34.26	33.99	34.16	493228
2013-07-23	33.99	34.12	33.60	33.72	534006
2013-07-24	33.91	34.05	33.68	33.80	676935
2013-07-25	33.74	33.97	33.68	33.96	490161
2013-07-26	33.79	34.12	33.61	34.12	668423
2013-07-29	33.93	34.36	33.93	34.26	838566
2013-07-30	34.45	34.57	34.24	34.38	661607
2013-07-31	34.43	34.58	34.09	34.09	1093535
2013-08-01	34.34	35.10	34.05	35.07	1453875
2013-08-02	35.90	37.67	35.59	36.41	2789715
2013-08-05	36.26	36.49	35.92	36.36	1020338
2013-08-06	36.36	36.50	36.05	36.30	769447
2013-08-07	36.21	36.68	36.00	36.56	1061625
2013-08-08	36.65	37.00	36.43	36.59	1027050
2013-08-09	36.56	36.92	36.45	36.92	1133326
2013-08-12	36.84	37.69	36.59	37.50	1588431
2013-08-13	37.41	37.70	37.00	37.63	1305866
2013-08-14	37.52	37.66	37.36	37.40	970351
2013-08-15	37.08	37.28	36.72	36.76	1816532
2013-08-16	36.64	36.82	36.38	36.47	1366222
2013-08-19	36.47	36.75	36.43	36.50	806362
2013-08-20	36.59	36.59	36.16	36.25	1085127
2013-08-21	36.25	36.61	36.04	36.38	806317
2013-08-22	36.42	36.60	36.36	36.39	536959
2013-08-23	36.55	36.79	36.40	36.77	495861
2013-08-26	36.76	36.94	36.65	36.77	563830
2013-08-27	36.32	36.49	35.83	36.02	1027701
2013-08-28	36.06	36.06	35.81	36.00	641335
2013-08-29	35.87	36.12	35.71	36.04	680829
2013-08-30	36.06	36.07	35.85	35.97	687535
2013-09-03	36.42	36.69	35.97	36.35	575674
2013-09-04	36.30	36.70	36.20	36.64	663717
2013-09-05	36.69	37.15	36.64	36.90	513737
2013-09-06	36.95	37.10	36.48	36.98	500861
2013-09-09	37.04	37.47	37.00	37.42	562849
2013-09-10	37.61	37.92	37.54	37.70	716763
2013-09-11	37.75	37.98	37.73	37.95	850709
2013-09-12	37.85	37.94	37.47	37.51	995738
2013-09-13	37.46	37.75	37.41	37.69	990400
2013-09-16	38.06	38.27	37.87	37.94	457975
2013-09-17	38.62	38.67	38.32	38.54	888471
2013-09-18	38.61	38.78	38.14	38.63	831282
2013-09-19	38.85	39.05	38.50	38.58	797569
2013-09-20	38.64	38.99	38.24	38.24	1232995
2013-09-23	38.13	38.25	37.70	37.86	782263
2013-09-24	37.82	38.06	37.59	37.82	461962
2013-09-25	37.81	37.96	37.49	37.57	466588
2013-09-26	37.75	38.12	37.67	38.11	398959
2013-09-27	37.76	38.51	37.75	38.11	583550
2013-09-30	37.85	38.09	37.56	37.75	544860
2013-10-01	37.78	38.34	37.67	37.95	676822
2013-10-02	37.63	37.87	37.24	37.86	648029
2013-10-03	37.72	37.84	37.34	37.50	546771
2013-10-04	37.43	37.94	37.35	37.78	326415
2013-10-07	37.42	37.46	37.15	37.24	558357
2013-10-08	37.20	37.34	36.62	36.69	876781
2013-10-09	36.79	36.84	36.26	36.33	568136
2013-10-10	36.72	37.03	36.61	37.03	864968
2013-10-11	36.98	37.31	36.87	37.26	706181
2013-10-14	37.01	37.29	36.81	37.23	445886
2013-10-15	37.18	37.49	36.38	36.49	1350011
2013-10-16	36.62	36.99	36.51	36.65	1130867
2013-10-17	36.61	37.76	36.52	37.70	1039796
2013-10-18	37.94	38.07	37.50	37.77	505792
2013-10-21	37.76	37.89	37.57	37.67	332304
2013-10-22	37.93	37.93	37.44	37.71	685440
2013-10-23	37.60	37.97	37.42	37.94	429818
2013-10-24	38.00	38.24	37.93	38.21	396935
2013-10-25	38.21	38.66	38.02	38.59	619405
2013-10-28	38.55	38.59	38.14	38.38	523014
2013-10-29	38.38	38.71	38.38	38.71	652926
2013-10-30	38.61	38.68	37.82	38.26	1047267
2013-10-31	38.15	39.09	37.55	38.04	1349637
2013-11-01	38.07	38.44	37.75	37.96	578168
2013-11-04	38.08	38.12	37.87	37.96	418652
2013-11-05	37.76	37.84	37.28	37.29	762341
2013-11-06	37.29	37.53	36.80	36.85	754192
2013-11-07	37.00	37.00	36.39	36.41	905091
2013-11-08	36.35	37.20	36.28	37.10	976092
2013-11-11	37.12	37.43	36.94	37.01	773566
2013-11-12	36.99	37.17	36.78	37.09	394630
2013-11-13	36.94	37.24	36.73	37.16	444005
2013-11-14	37.19	37.56	37.00	37.53	467169
2013-11-15	37.74	38.33	37.71	38.30	1039792
2013-11-18	38.44	38.48	37.84	37.89	446304
2013-11-19	37.81	38.03	37.60	37.94	368817
2013-11-20	37.98	38.29	37.83	37.90	317681
2013-11-21	37.91	38.36	37.91	38.25	295424
2013-11-22	38.29	38.29	37.93	38.00	506706
2013-11-25	38.02	38.15	37.73	37.84	327513
2013-11-26	37.89	38.13	37.83	38.00	521757
2013-11-27	38.04	38.23	37.83	38.18	444722
2013-11-29	38.20	38.20	37.84	38.04	195608
2013-12-02	37.99	38.37	37.68	37.77	927779
2013-12-03	37.49	37.64	37.23	37.38	571750
2013-12-04	37.29	37.61	37.24	37.48	871144
2013-12-05	37.43	37.77	37.41	37.53	549664
2013-12-06	37.81	38.17	37.66	38.14	592919
2013-12-09	38.14	38.75	38.12	38.69	752373
2013-12-10	39.09	40.61	39.06	39.61	2081864
2013-12-11	39.62	39.80	38.67	38.87	1016189
2013-12-12	38.85	39.41	38.69	39.06	1001175
2013-12-13	39.08	39.18	38.80	38.97	750467
2013-12-16	39.19	39.37	38.97	39.25	509448
2013-12-17	39.23	39.46	39.02	39.07	614872
2013-12-18	39.06	40.22	39.04	40.21	748678
2013-12-19	40.13	40.55	39.89	40.45	707929
2013-12-20	40.64	40.90	40.43	40.64	972302
2013-12-23	40.92	41.14	40.43	41.05	1258365
2013-12-24	41.03	41.28	40.94	41.12	216085
2013-12-26	41.11	41.35	40.70	41.08	254027
2013-12-27	41.22	41.41	41.08	41.18	226276
2013-12-30	41.14	41.36	40.94	41.35	290031
2013-12-31	41.39	41.41	40.95	41.23	410976
2014-01-02	40.99	41.39	40.86	40.94	832589
2014-01-03	41.14	41.60	41.00	41.21	802254
2014-01-06	41.80	42.27	41.63	41.69	1242223
2014-01-07	41.73	42.25	41.58	42.11	702938
2014-01-08	42.18	42.83	42.01	42.70	1062055
2014-01-09	42.95	43.48	42.84	43.43	957648
2014-01-10	43.37	43.43	42.98	43.18	892165
2014-01-13	43.21	43.21	42.20	42.35	589154
2014-01-14	42.54	42.89	42.25	42.75	787347
2014-01-15	42.91	43.21	42.67	42.98	554703
2014-01-16	42.94	43.52	42.78	43.23	696605
2014-01-17	43.33	43.54	42.98	43.01	516921
2014-01-21	43.36	43.40	42.64	43.12	551854
2014-01-22	43.15	43.39	42.76	43.04	387946
2014-01-23	42.91	42.91	42.14	42.49	648120
2014-01-24	42.25	42.32	41.15	41.18	739393
2014-01-27	41.53	41.63	40.63	41.06	1363001
2014-01-28	41.48	42.76	41.35	42.71	1298777
2014-01-29	42.30	42.70	42.18	42.60	1348893
2014-01-30	43.09	44.23	42.94	44.04	2500512
2014-01-31	45.84	45.86	43.14	43.60	2378156
2014-02-03	43.85	44.03	42.73	43.03	2238548
2014-02-04	43.15	43.35	42.67	42.84	1226782
2014-02-05	42.78	42.85	41.89	42.67	1541565
2014-02-06	42.73	43.05	42.67	42.86	923510
2014-02-07	43.00	43.92	42.85	43.78	1699419
2014-02-10	43.80	43.95	43.36	43.54	703950
2014-02-11	43.60	44.04	43.55	43.99	882010
2014-02-12	44.19	44.42	43.95	44.17	1021281
2014-02-13	43.90	44.38	43.83	44.27	651994
2014-02-14	44.14	44.20	43.78	43.98	832143
2014-02-18	44.07	44.15	43.58	43.67	734072
2014-02-19	43.57	43.57	42.68	42.99	1443065
2014-02-20	43.17	44.06	42.99	44.05	1830957
2014-02-21	44.13	44.16	43.67	43.72	1917574
2014-02-24	43.86	44.32	43.81	44.15	1624797
2014-02-25	44.20	44.28	43.89	44.27	1309577
2014-02-26	44.30	44.88	44.20	44.63	1005234
2014-02-27	44.61	45.44	44.48	45.30	1296149
2014-02-28	45.46	45.51	45.07	45.32	851944
2014-03-03	44.83	45.16	44.45	44.78	774132
2014-03-04	45.25	45.48	45.15	45.40	1086652
2014-03-05	45.42	46.72	45.15	45.82	1925141
2014-03-06	45.99	46.23	45.70	46.09	1166849
2014-03-07	46.37	46.37	45.55	45.84	716584
2014-03-10	45.85	45.88	45.20	45.50	447496
2014-03-11	45.51	45.66	44.81	44.99	667538
2014-03-12	44.81	45.45	44.63	45.37	555160
2014-03-13	45.47	45.68	44.42	44.61	441075
2014-03-14	44.53	44.89	44.38	44.75	681038
2014-03-17	44.96	45.45	44.86	45.40	592171
2014-03-18	45.50	45.96	45.42	45.91	749522
2014-03-19	45.92	46.06	45.55	45.90	605795
2014-03-20	45.75	46.40	45.29	46.21	779218
2014-03-21	46.43	46.54	45.56	45.67	1156381
2014-03-24	45.73	45.85	44.50	45.07	1127725
2014-03-25	45.07	45.28	44.38	44.75	1252679
2014-03-26	44.92	45.32	44.65	44.65	830842
2014-03-27	44.63	44.87	44.11	44.33	703141
2014-03-28	44.41	44.91	44.40	44.53	572388
2014-03-31	44.70	45.38	44.59	45.06	877820
2014-04-01	45.16	45.48	44.99	45.45	799975
2014-04-02	45.62	46.16	45.52	46.15	632445
2014-04-03	46.29	46.33	45.69	46.20	1001714
2014-04-04	46.43	46.50	45.50	45.66	688469
2014-04-07	45.57	45.61	44.54	44.97	835996
2014-04-08	44.90	45.20	44.43	45.04	730346
2014-04-09	44.57	45.74	44.30	45.68	1112201
2014-04-10	45.69	45.76	44.26	44.41	922550
2014-04-11	44.12	44.58	43.80	43.80	715292
2014-04-14	44.08	44.20	43.52	44.12	1116803
2014-04-15	44.07	44.44	43.03	44.03	633110
2014-04-16	44.32	44.45	43.83	44.19	574002
2014-04-17	44.18	44.61	44.00	44.27	642461
2014-04-21	44.34	44.85	44.19	44.76	394964
2014-04-22	43.28	44.59	43.10	44.34	1761440
2014-04-23	44.75	45.16	43.89	44.54	1260196
2014-04-24	44.70	44.93	44.04	44.31	992351
2014-04-25	44.55	44.73	42.61	43.01	1647174
2014-04-28	43.12	43.23	41.83	42.14	1771960
2014-04-29	42.17	42.27	41.90	42.14	1554842
2014-04-30	42.14	42.21	41.48	41.97	1096641
2014-05-01	41.99	42.77	41.92	42.32	778180
2014-05-02	42.34	42.98	42.27	42.44	589234
2014-05-05	43.32	44.00	42.83	43.95	1264022
2014-05-06	43.72	43.81	43.17	43.21	848000
2014-05-07	43.25	43.48	42.58	43.30	716520
2014-05-08	43.32	43.89	43.06	43.22	477569
2014-05-09	43.27	43.70	42.84	43.62	500662
2014-05-12	43.82	44.55	43.76	44.34	507570
2014-05-13	44.32	44.60	44.07	44.47	843755
2014-05-14	44.44	44.61	43.63	43.78	1132033
2014-05-15	43.54	43.71	42.48	42.91	845883
2014-05-16	42.81	43.38	42.44	43.38	855735
2014-05-19	43.29	43.67	43.09	43.61	1167754
2014-05-20	43.63	43.66	43.23	43.40	942858
2014-05-21	43.51	43.92	43.49	43.57	1112331
2014-05-22	43.65	44.12	43.47	44.07	581232
2014-05-23	44.10	44.28	43.64	44.14	442484
2014-05-27	44.37	44.46	44.07	44.25	316809
2014-05-28	44.34	44.73	44.08	44.44	592016
2014-05-29	44.58	45.03	44.53	44.82	559485
2014-05-30	44.79	45.00	44.60	44.97	445283
2014-06-02	44.94	45.54	44.87	45.53	940806
2014-06-03	45.41	46.26	45.40	46.17	1027523
2014-06-04	46.41	46.57	46.12	46.25	709805
2014-06-05	46.13	46.81	46.02	46.75	736548
2014-06-06	47.00	47.53	46.88	47.52	823264
2014-06-09	47.26	47.64	46.96	47.01	940092
2014-06-10	47.00	47.04	46.74	46.88	801957
2014-06-11	46.64	46.75	46.06	46.66	1331790
2014-06-12	46.66	46.80	46.25	46.39	593847
2014-06-13	46.41	46.60	46.21	46.41	405702
2014-06-16	46.36	46.73	45.71	46.04	1568574
2014-06-17	45.95	46.60	45.75	46.34	1186561
2014-06-18	46.33	47.03	46.33	47.00	910787
2014-06-19	47.12	47.12	46.56	46.82	484303
2014-06-20	46.97	47.12	46.67	47.11	903742
2014-06-23	47.05	47.16	46.85	46.91	387480
2014-06-24	46.75	47.25	46.55	46.58	347100
2014-06-25	46.52	46.86	46.41	46.73	461436
2014-06-26	46.89	46.89	46.38	46.75	383108
2014-06-27	46.74	47.06	46.55	46.79	684351
2014-06-30	46.77	46.93	46.59	46.84	363962
2014-07-01	47.13	47.72	46.80	47.61	536126
2014-07-02	47.71	48.13	47.50	47.68	517425
2014-07-03	47.69	48.26	47.62	48.25	424316
2014-07-07	48.03	48.03	47.31	47.46	489278
2014-07-08	47.24	47.26	46.50	46.80	629139
2014-07-09	46.90	47.06	46.47	46.86	359442
2014-07-10	46.18	46.79	46.06	46.69	353135
2014-07-11	46.60	46.63	46.27	46.60	326621
2014-07-14	46.96	47.00	46.60	46.79	333107
2014-07-15	46.69	46.83	46.12	46.25	1004168
2014-07-16	46.37	46.44	45.87	46.10	568816
2014-07-17	46.16	46.68	45.89	46.02	650159
2014-07-18	46.14	46.75	46.14	46.69	647090
2014-07-21	46.40	47.38	46.29	47.08	736525
2014-07-22	47.42	47.85	47.32	47.65	770374
2014-07-23	47.86	47.99	47.26	47.65	744479
2014-07-24	47.69	47.90	47.54	47.72	367231
2014-07-25	47.38	47.91	47.12	47.82	428138
2014-07-28	47.76	47.88	47.22	47.38	628046
2014-07-29	47.39	47.52	47.08	47.15	658119
2014-07-30	47.20	47.54	46.82	47.14	843767
2014-07-31	46.98	47.11	45.83	46.22	1465128
2014-08-01	44.29	44.84	43.06	44.54	2733048
2014-08-04	44.51	44.91	44.24	44.81	682391
2014-08-05	44.46	45.06	44.42	44.76	764243
2014-08-06	44.40	45.08	44.37	44.78	470210
2014-08-07	44.87	45.22	44.54	44.66	637419
2014-08-08	44.71	45.00	44.44	44.95	334337
2014-08-11	45.02	45.19	44.62	44.65	295650
2014-08-12	44.72	44.97	44.53	44.87	340886
2014-08-13	45.04	45.32	44.88	45.27	247849
2014-08-14	45.29	45.68	45.21	45.61	339135
2014-08-15	45.84	45.84	44.92	45.33	361245
2014-08-18	45.55	45.88	45.33	45.86	345598
2014-08-19	45.88	46.01	45.46	45.60	495760
2014-08-20	45.41	45.51	45.06	45.15	696277
2014-08-21	45.28	45.42	44.94	45.12	663957
2014-08-22	45.16	45.33	44.88	44.89	523321
2014-08-25	45.07	45.41	45.02	45.20	395608
2014-08-26	45.23	45.41	45.04	45.07	382512
2014-08-27	45.13	45.17	44.61	44.69	537979
2014-08-28	44.63	44.87	44.48	44.71	597369
2014-08-29	44.74	44.94	44.65	44.85	299357
2014-09-02	44.95	45.36	44.76	44.89	867731
2014-09-03	45.09	45.29	44.85	44.95	419693
2014-09-04	44.97	45.66	44.85	45.04	982776
2014-09-05	45.04	45.27	44.78	45.20	331756
2014-09-08	45.31	45.50	45.17	45.44	837414
2014-09-09	45.44	45.48	44.93	44.98	585345
2014-09-10	45.17	45.19	44.78	45.08	972135
2014-09-11	44.98	45.22	44.78	44.92	814018
2014-09-12	44.85	44.89	44.31	44.67	917606
2014-09-15	44.58	44.72	43.99	44.15	737342
2014-09-16	44.00	44.17	43.58	43.75	1516223
2014-09-17	43.84	44.45	43.83	44.30	1170281
2014-09-18	44.48	44.72	44.29	44.35	848959
2014-09-19	44.56	44.70	44.01	44.04	980357
2014-09-22	44.48	44.48	43.88	44.24	1294063
2014-09-23	44.00	44.11	43.75	43.78	1239965
2014-09-24	43.80	44.53	43.69	44.44	1073690
2014-09-25	44.33	44.38	43.51	43.51	1339651
2014-09-26	43.59	43.79	43.36	43.75	957380
2014-09-29	43.38	44.04	43.38	43.99	704590
2014-09-30	44.01	44.06	43.54	43.60	702521
2014-10-01	43.58	43.58	42.74	42.85	1275049
2014-10-02	42.68	42.82	42.13	42.40	1207239
2014-10-03	42.59	42.96	42.50	42.80	981554
2014-10-06	43.00	43.19	42.61	42.88	447880
2014-10-07	42.64	42.68	42.23	42.23	863061
2014-10-08	42.26	43.30	42.24	43.18	1267088
2014-10-09	43.14	43.22	42.43	42.43	2582377
2014-10-10	42.45	42.56	41.16	41.18	1584608
2014-10-13	41.06	41.27	39.79	39.83	1596426
2014-10-14	40.14	40.88	39.85	40.40	1220711
2014-10-15	39.53	40.05	38.96	39.85	1113257
2014-10-16	39.17	40.16	39.02	40.07	1344111
2014-10-17	40.39	40.83	39.93	40.00	1226937
2014-10-20	39.89	40.17	39.82	40.07	1834959
2014-10-21	39.98	41.77	39.87	41.69	2663075
2014-10-22	41.48	41.50	40.21	40.23	1689837
2014-10-23	40.63	41.30	40.63	41.13	986817
2014-10-24	41.25	41.75	41.08	41.72	817521
2014-10-27	41.63	41.81	41.45	41.79	639334
2014-10-28	41.93	42.86	41.79	42.84	1147542
2014-10-29	42.78	42.78	41.92	42.62	1404468
2014-10-30	42.33	43.47	42.03	43.39	1749374
2014-10-31	43.17	44.41	42.60	43.42	1835196
2014-11-03	43.34	44.07	43.10	43.81	951374
2014-11-04	43.73	44.22	43.61	44.08	1000695
2014-11-05	44.42	44.74	44.03	44.07	1135197
2014-11-06	44.06	44.67	44.04	44.66	729814
2014-11-07	44.49	44.61	43.48	43.81	1249867
2014-11-10	43.96	44.05	43.67	44.02	631052
2014-11-11	43.97	44.10	43.73	43.99	672048
2014-11-12	43.83	43.93	43.64	43.78	483630
2014-11-13	43.77	43.79	43.55	43.71	147712
2014-11-14	43.48	44.00	43.39	43.65	519090
2014-11-17	43.60	43.78	43.16	43.39	516158
2014-11-18	43.37	44.03	43.33	43.86	541011
2014-11-19	43.80	43.87	43.42	43.73	436728
2014-11-20	43.61	44.25	43.45	44.00	523803
2014-11-21	44.50	45.39	44.33	45.33	1272621
2014-11-24	45.38	45.60	45.08	45.49	757823
2014-11-25	45.72	46.22	45.52	45.76	872943
2014-11-26	45.80	45.80	45.30	45.64	357318
2014-11-28	45.65	45.72	45.30	45.47	532814
2014-12-01	45.31	45.59	45.21	45.38	751090
2014-12-02	44.05	45.08	43.74	44.95	1412094
2014-12-03	45.00	45.30	44.80	44.85	569031
2014-12-04	44.80	44.99	44.41	44.55	1056949
2014-12-05	44.52	44.80	43.97	44.07	763208
2014-12-08	44.05	44.19	43.41	43.49	819716
2014-12-09	43.02	43.20	42.73	43.00	1096993
2014-12-10	42.91	43.00	42.01	42.02	1376107
2014-12-11	42.08	42.61	42.00	42.07	853364
2014-12-12	41.75	42.13	41.67	41.73	1074594
2014-12-15	41.93	42.04	41.29	41.41	1047898
2014-12-16	41.33	41.76	40.88	40.95	1470392
2014-12-17	41.23	42.45	40.84	42.36	1418845
2014-12-18	42.85	43.13	42.53	43.12	1165803
2014-12-19	43.33	44.30	43.31	43.77	2091742
2014-12-22	43.78	44.28	43.78	44.24	636121
2014-12-23	44.43	44.56	43.96	44.05	491809
2014-12-24	44.17	44.35	43.99	43.99	159899
2014-12-26	44.05	44.36	43.89	44.07	241790
2014-12-29	43.93	44.13	43.73	43.93	393781
2014-12-30	43.81	44.22	43.69	44.08	466483
2014-12-31	44.30	44.49	43.67	43.73	529501
2015-01-02	43.97	44.12	43.61	44.09	725602
2015-01-05	43.78	43.90	43.04	43.05	1426802
2015-01-06	41.76	42.98	41.70	42.66	1226166
2015-01-07	42.98	43.10	42.65	42.92	1132289
2015-01-08	43.42	44.28	43.27	44.00	1909473
2015-01-09	44.07	44.12	43.26	43.55	585307
2015-01-12	43.72	43.74	43.02	43.44	564489
2015-01-13	43.83	44.08	42.98	43.39	538865
2015-01-14	42.84	43.12	42.44	42.95	604432
2015-01-15	43.03	43.12	42.27	42.80	993196
2015-01-16	42.60	43.43	42.27	43.37	953123
2015-01-20	43.71	43.93	42.62	43.03	909521
2015-01-21	42.97	43.65	42.80	43.39	752277
2015-01-22	43.89	43.94	43.17	43.84	1101962
2015-01-23	43.87	44.57	43.66	44.29	868881
2015-01-26	44.20	44.48	43.81	44.44	914815
2015-01-27	43.89	44.36	43.69	43.94	1187277
2015-01-28	44.27	44.87	43.89	44.49	1259039
2015-01-29	44.25	44.91	44.00	44.86	1382883
2015-01-30	45.58	47.24	45.46	45.71	3565875
2015-02-02	45.79	45.92	44.41	45.59	2056128
2015-02-03	46.01	46.83	45.68	46.83	1375689
2015-02-04	46.56	46.70	45.87	45.99	977295
2015-02-05	46.07	46.70	46.07	46.59	952083
2015-02-06	46.59	46.71	45.83	45.98	664441
2015-02-09	45.89	45.97	45.34	45.48	713994
2015-02-10	45.68	45.92	45.36	45.87	772855
2015-02-11	45.73	46.18	45.66	45.93	607656
2015-02-12	46.04	46.44	45.88	46.40	308126
2015-02-13	46.46	46.58	46.15	46.30	509798
2015-02-17	46.19	46.43	45.85	46.32	591929
2015-02-18	46.37	46.61	46.01	46.37	372800
2015-02-19	46.20	46.36	45.91	45.93	445282
2015-02-20	45.92	46.60	45.56	46.57	600914
2015-02-23	46.61	46.92	46.35	46.76	539017
2015-02-24	46.76	47.25	46.54	47.18	539290
2015-02-25	47.20	47.47	46.53	46.96	698430
2015-02-26	47.00	47.08	46.57	47.00	328870
2015-02-27	46.97	47.11	46.78	47.00	390953
2015-03-02	47.11	47.37	46.84	47.15	352864
2015-03-03	46.91	47.13	46.64	46.90	398730
2015-03-04	46.62	46.63	46.20	46.50	729190
2015-03-05	46.66	47.35	46.56	47.28	342383
2015-03-06	47.03	47.12	46.47	46.57	723930
2015-03-09	46.51	46.59	46.07	46.45	608841
2015-03-10	45.89	46.39	45.77	46.23	707907
2015-03-11	46.35	46.93	46.10	46.75	487276
2015-03-12	46.83	47.27	46.82	47.24	382256
2015-03-13	47.18	47.50	46.82	47.45	1334233
2015-03-16	47.77	48.32	47.45	48.30	863439
2015-03-17	48.15	48.65	47.69	48.53	717681
2015-03-18	48.47	49.30	48.13	49.29	875304
2015-03-19	49.00	49.96	48.78	49.85	1129037
2015-03-20	50.36	50.40	49.86	50.21	1399462
2015-03-23	50.09	50.56	50.06	50.49	754900
2015-03-24	50.38	50.71	50.22	50.51	1619737
2015-03-25	50.46	50.83	50.26	50.50	3252850
2015-03-26	50.22	50.55	49.97	50.51	2238482
2015-03-27	50.56	51.18	50.44	51.09	941678
2015-03-30	51.33	51.60	51.17	51.47	631732
2015-03-31	51.14	51.46	50.88	51.14	870392
2015-04-01	50.98	51.08	50.06	50.60	1123668
2015-04-02	50.68	50.98	50.33	50.75	761640
2015-04-06	50.41	51.17	50.28	50.88	1026741
2015-04-07	50.99	51.28	50.46	50.55	702664
2015-04-08	50.65	51.21	50.42	51.21	818953
2015-04-09	51.09	51.29	50.74	51.25	583778
2015-04-10	51.25	51.77	51.25	51.54	566210
2015-04-13	51.57	51.85	51.55	51.55	523144
2015-04-14	51.46	51.50	51.07	51.17	759188
2015-04-15	51.24	51.46	51.18	51.36	650217
2015-04-16	51.16	51.50	51.10	51.43	579423
2015-04-17	51.04	51.04	50.61	50.99	556744
2015-04-20	51.39	51.72	51.09	51.51	340989
2015-04-21	51.79	51.82	51.40	51.71	522513
2015-04-22	51.42	51.96	51.39	51.69	728270
2015-04-23	51.53	51.72	51.33	51.57	369590
2015-04-24	51.57	51.82	51.39	51.65	1502156
2015-04-27	51.79	52.27	51.32	51.54	1141501
2015-04-28	51.70	51.80	51.23	51.76	819172
2015-04-29	51.41	51.89	51.24	51.76	689866
2015-04-30	51.53	51.93	51.01	51.26	2052113
2015-05-01	51.46	53.52	51.20	52.55	2652922
2015-05-04	51.87	52.63	51.67	52.06	1299286
2015-05-05	51.68	51.70	51.08	51.21	1145409
2015-05-06	51.24	51.37	50.18	50.30	995305
2015-05-07	50.35	50.64	50.09	50.45	1154456
2015-05-08	51.01	51.24	50.64	50.75	915788
2015-05-11	50.68	51.35	50.64	51.12	826711
2015-05-12	51.00	51.08	50.24	51.00	837748
2015-05-13	51.19	51.56	51.12	51.27	604320
2015-05-14	51.44	51.94	51.44	51.78	841604
2015-05-15	51.80	52.23	51.80	52.16	1665493
2015-05-18	52.02	52.42	52.00	52.35	563618
2015-05-19	52.35	52.92	52.28	52.81	636886
2015-05-20	52.95	53.67	52.91	53.58	738579
2015-05-21	53.64	53.67	53.25	53.39	393960
2015-05-22	53.36	53.55	53.14	53.39	529592
2015-05-26	53.28	53.43	52.68	52.74	409126
2015-05-27	52.87	53.51	52.66	53.46	380211
2015-05-28	53.40	53.59	52.82	53.09	485685
2015-05-29	53.03	53.17	52.48	52.73	326282
2015-06-01	52.92	52.93	52.36	52.57	429830
2015-06-02	52.34	52.78	52.11	52.61	355986
2015-06-03	52.75	52.87	52.39	52.85	428762
2015-06-04	52.79	52.86	52.33	52.45	236392
2015-06-05	52.29	52.43	51.94	52.38	337699
2015-06-08	52.31	52.51	52.00	52.05	333315
2015-06-09	51.96	52.15	51.70	51.74	590932
2015-06-10	51.83	52.76	51.83	52.60	472053
2015-06-11	52.82	52.86	52.52	52.74	336319
2015-06-12	52.48	52.68	52.02	52.06	455479
2015-06-15	51.84	52.05	51.50	52.04	471125
2015-06-16	52.06	52.54	51.91	52.47	287632
2015-06-17	52.55	53.13	52.46	53.07	489519
2015-06-18	53.25	54.37	53.24	53.88	729710
2015-06-19	53.83	54.21	53.76	53.90	840189
2015-06-22	54.09	54.14	53.90	53.97	251909
2015-06-23	53.91	54.16	53.54	53.76	842238
2015-06-24	53.66	54.00	53.40	53.52	460234
2015-06-25	53.60	54.09	53.19	54.01	648620
2015-06-26	54.14	54.45	53.91	54.29	512337
2015-06-29	53.91	54.13	52.75	52.83	442524
2015-06-30	53.63	53.93	52.63	52.64	836907
2015-07-01	53.04	53.12	52.42	52.49	1039202
2015-07-02	52.66	52.84	52.08	52.24	786451
2015-07-06	51.93	52.36	51.75	52.21	1242914
2015-07-07	52.49	52.49	51.53	52.18	1044048
2015-07-08	51.87	51.93	50.90	50.99	621015
2015-07-09	51.56	51.77	51.00	51.02	628372
2015-07-10	51.59	51.71	51.29	51.53	633265
2015-07-13	51.88	52.22	51.68	52.03	735085
2015-07-14	52.14	53.35	51.87	53.00	1442621
2015-07-15	53.14	53.43	52.46	52.53	535264
2015-07-16	52.83	52.83	52.09	52.35	904146
2015-07-17	52.30	52.73	52.21	52.28	1007172
2015-07-20	52.35	52.65	52.18	52.25	1110794
2015-07-21	52.24	52.36	51.64	51.89	630599
2015-07-22	51.85	52.12	51.43	51.90	710642
2015-07-23	51.91	52.07	51.54	51.63	637401
2015-07-24	51.45	51.67	50.85	50.89	734667
2015-07-27	50.79	50.86	50.17	50.43	589414
2015-07-28	50.76	50.91	50.33	50.70	1528193
2015-07-29	50.75	51.08	50.59	50.75	956807
2015-07-30	50.56	51.54	50.20	51.42	1085996
2015-07-31	51.70	53.22	51.31	52.92	915047
2015-08-03	52.96	53.17	52.29	52.50	963754
2015-08-04	52.54	53.14	52.46	52.92	732297
2015-08-05	53.23	53.72	52.83	52.85	641242
2015-08-06	52.99	52.99	51.51	51.62	398593
2015-08-07	51.56	51.56	50.62	51.20	531917
2015-08-10	51.49	51.87	51.29	51.59	451522
2015-08-11	51.22	51.42	50.42	50.70	613933
2015-08-12	50.34	50.34	49.05	50.08	1037982
2015-08-13	50.35	50.65	49.98	50.33	788446
2015-08-14	50.53	50.64	50.14	50.52	593208
2015-08-17	50.38	50.49	50.12	50.33	866084
2015-08-18	50.30	50.78	50.22	50.54	444673
2015-08-19	50.26	50.26	49.62	49.81	526266
2015-08-20	49.52	49.63	49.08	49.14	841720
2015-08-21	48.86	48.92	47.70	47.71	1145914
2015-08-24	45.59	47.38	45.08	45.95	1295060
2015-08-25	47.16	47.21	45.97	46.02	1442576
2015-08-26	46.93	48.12	46.37	48.04	1169921
2015-08-27	48.25	49.52	48.23	49.44	900131
2015-08-28	49.23	49.56	48.83	49.48	694800
2015-08-31	49.21	49.37	48.41	48.68	1241174
2015-09-01	47.74	47.90	46.23	46.42	1372617
2015-09-02	47.00	47.56	46.57	47.56	665987
2015-09-03	47.62	48.42	47.59	47.95	843138
2015-09-04	47.25	47.75	47.05	47.35	636945
2015-09-08	48.24	48.25	47.59	48.23	543633
2015-09-09	48.52	48.65	47.22	47.35	448130
2015-09-10	47.09	47.73	47.04	47.45	667948
2015-09-11	47.29	47.99	47.08	47.94	330138
2015-09-14	47.94	48.02	47.38	47.76	392320
2015-09-15	47.92	48.58	47.63	48.41	440783
2015-09-16	48.45	48.92	48.20	48.63	482427
2015-09-17	48.63	49.67	48.60	49.03	482570
2015-09-18	48.52	48.64	47.28	47.37	1193385
2015-09-21	47.65	47.80	46.67	46.84	640127
2015-09-22	46.27	46.53	45.97	46.48	813858
2015-09-23	46.46	46.78	46.29	46.52	475278
2015-09-24	46.10	46.13	45.56	45.93	691017
2015-09-25	46.29	46.48	45.45	45.75	993040
2015-09-28	45.51	45.58	44.13	44.45	1115367
2015-09-29	44.45	45.48	44.37	45.29	1227432
2015-09-30	45.79	46.22	45.22	45.96	681650
2015-10-01	45.91	46.09	45.06	45.43	764947
2015-10-02	44.78	46.44	44.71	46.43	516780
2015-10-05	46.73	47.09	46.35	46.80	546408
2015-10-06	46.55	46.88	46.27	46.74	822693
2015-10-07	46.97	47.87	46.87	47.53	849654
2015-10-08	47.35	47.99	47.13	47.88	437034
2015-10-09	47.86	48.28	47.81	48.19	340396
2015-10-12	48.06	48.27	47.71	48.21	383468
2015-10-13	47.95	48.42	47.50	47.59	463716
2015-10-14	47.62	47.83	47.04	47.16	384508
2015-10-15	47.15	48.26	47.12	48.25	399675
2015-10-16	48.36	48.61	48.02	48.59	459303
2015-10-19	48.52	48.90	48.30	48.88	476000
2015-10-20	48.78	49.11	48.56	48.97	565507
2015-10-21	49.23	49.25	48.57	48.80	551500
2015-10-22	48.98	49.44	48.71	48.99	791020
2015-10-23	49.32	50.39	49.09	50.32	523622
2015-10-26	50.25	50.31	49.74	49.87	436071
2015-10-27	49.69	50.20	49.55	50.07	795246
2015-10-28	50.07	51.00	49.90	50.99	340501
2015-10-29	51.09	51.31	50.61	51.15	592035
2015-10-30	51.22	51.97	51.13	51.64	727213
2015-11-02	51.74	53.12	51.53	52.91	627473
2015-11-03	52.74	52.95	52.37	52.93	719356
2015-11-04	52.86	53.34	52.73	53.21	621066
2015-11-05	53.29	53.50	52.35	52.43	891430
2015-11-06	51.38	53.30	51.38	51.94	850133
2015-11-09	51.84	51.91	51.38	51.65	829142
2015-11-10	51.61	52.40	51.40	52.18	659459
2015-11-11	52.19	52.55	51.51	51.51	548395
2015-11-12	51.40	51.69	50.67	50.68	556773
2015-11-13	50.72	51.10	50.37	50.64	549802
2015-11-16	50.59	51.17	50.31	51.01	1359547
2015-11-17	51.04	51.63	50.78	51.57	1524488
2015-11-18	51.70	52.67	51.58	52.59	828399
2015-11-19	52.65	52.88	52.42	52.63	497097
2015-11-20	52.90	53.00	52.58	52.67	1678507
2015-11-23	52.72	53.10	52.60	52.83	373623
2015-11-24	52.31	52.75	52.01	52.54	535731
2015-11-25	52.71	53.29	52.37	53.16	391148
2015-11-27	53.22	53.76	53.07	53.58	212529
2015-11-30	53.50	53.73	53.14	53.16	684092
2015-12-01	53.46	53.69	53.01	53.66	509184
2015-12-02	53.52	53.66	52.49	52.56	472243
2015-12-03	51.41	51.91	50.58	50.89	756730
2015-12-04	51.05	52.29	51.05	52.25	606699
2015-12-07	52.03	52.22	51.19	51.41	580312
2015-12-08	49.67	51.01	49.40	50.69	1102949
2015-12-09	50.45	51.05	49.99	50.25	658975
2015-12-10	50.11	50.58	49.88	50.38	604727
2015-12-11	49.73	50.60	49.50	50.28	656697
2015-12-14	50.32	51.05	50.27	51.01	930211
2015-12-15	51.50	51.80	51.30	51.39	1022383
2015-12-16	51.75	52.80	51.60	52.62	851229
2015-12-17	52.65	52.82	51.93	51.94	568679
2015-12-18	51.69	51.69	50.70	50.87	2081399
2015-12-21	51.47	52.02	51.30	51.55	719038
2015-12-22	51.81	52.85	51.54	52.63	455375
2015-12-23	52.82	53.19	52.57	53.06	336779
2015-12-24	53.05	53.56	53.03	53.44	159429
2015-12-28	53.30	53.56	52.95	53.54	259888
2015-12-29	53.75	54.52	53.74	54.36	367018
2015-12-30	54.25	54.31	53.92	53.93	353001
2015-12-31	53.78	54.26	53.56	53.57	499429
2016-01-04	52.79	52.81	51.72	52.43	911502
2016-01-05	52.72	53.26	52.49	53.01	726181
2016-01-06	52.10	52.86	52.02	52.25	2087767
2016-01-07	51.00	51.41	49.85	50.06	848553
2016-01-08	50.27	50.75	49.27	49.32	866734
2016-01-11	49.55	49.76	47.25	47.75	1677393
2016-01-12	48.17	48.68	47.75	48.55	733373
2016-01-13	48.67	48.76	46.84	47.09	538634
2016-01-14	47.36	48.49	47.04	48.10	765905
2016-01-15	46.78	47.50	46.78	47.41	881124
2016-01-19	48.12	48.12	46.92	47.77	622796
2016-01-20	47.00	48.68	46.57	48.16	1034660
2016-01-21	48.21	48.24	47.27	47.52	639006
2016-01-22	48.12	49.15	47.75	49.13	718164
2016-01-25	48.85	49.13	48.24	48.39	464541
2016-01-26	48.51	48.97	47.80	48.93	613276
2016-01-27	48.85	49.65	48.22	48.61	873250
2016-01-28	48.59	48.59	46.60	46.97	1033314
2016-01-29	47.17	48.34	47.06	48.32	1193711
2016-02-01	48.11	48.51	47.28	48.23	1583559
2016-02-02	47.68	47.93	47.18	47.53	753762
2016-02-03	47.71	47.71	45.75	46.80	1043860
2016-02-04	46.71	47.43	46.18	46.58	1119423
2016-02-05	42.46	45.20	39.50	43.26	3343661
2016-02-08	42.65	42.98	41.02	41.45	1330447
2016-02-09	40.91	43.19	40.41	42.47	1377328
2016-02-10	42.85	44.97	42.68	43.99	1335729
2016-02-11	43.18	43.68	42.81	43.41	1517773
2016-02-12	44.40	44.59	43.59	44.41	1273003
2016-02-16	44.98	46.09	44.81	45.67	1185905
2016-02-17	45.90	46.26	45.60	45.70	1240886
2016-02-18	45.69	46.57	45.49	45.68	891536
2016-02-19	45.57	47.04	45.43	46.97	2935437
2016-02-22	47.40	47.99	47.03	47.79	1200473
2016-02-23	47.54	48.14	47.00	47.20	1015865
2016-02-24	46.75	47.67	46.59	47.37	892646
2016-02-25	47.28	47.94	47.12	47.62	915013
2016-02-26	47.73	48.30	47.65	47.95	1087547
2016-02-29	47.84	48.20	47.26	47.26	942768
2016-03-01	47.26	47.26	47.26	47.96	1431165
2016-03-02	47.91	49.45	47.72	49.16	1669993
2016-03-03	49.16	49.16	49.16	48.94	884248
2016-03-04	48.94	48.94	48.94	48.82	739943
2016-03-07	48.49	49.41	48.37	48.87	1022823
2016-03-08	48.65	48.73	47.53	47.63	774324
2016-03-09	47.63	47.63	47.63	47.79	913455
2016-03-10	47.79	47.79	47.79	47.64	702847
2016-03-11	48.19	48.73	47.77	48.71	738178
2016-03-14	48.49	48.75	48.11	48.52	403739
2016-03-15	48.52	48.52	48.52	47.70	615360
2016-03-16	47.61	47.99	47.23	47.95	752336
2016-03-17	48.00	48.13	47.08	47.51	669342
2016-03-18	47.59	49.44	47.47	48.93	1395841
2016-03-21	48.74	48.98	48.44	48.45	451664
2016-03-22	48.10	48.97	47.99	48.68	421074
2016-03-23	48.79	49.07	48.60	48.65	841373
2016-03-24	48.65	48.65	48.65	48.42	423672
2016-03-28	48.56	48.67	47.80	48.30	696446
2016-03-29	48.36	49.39	48.19	49.33	625315
2016-03-30	49.67	49.91	49.22	49.34	403442
2016-03-31	49.21	49.91	48.99	49.46	684071
2016-04-01	49.03	50.46	48.97	50.34	596899
2016-04-04	50.29	50.99	50.05	50.16	636452
2016-04-05	50.16	50.16	50.16	48.58	848299
2016-04-06	48.66	50.28	48.64	50.27	630442
2016-04-07	49.96	50.18	49.05	49.26	811136
2016-04-08	49.91	50.30	49.51	50.00	543471
2016-04-11	50.29	50.55	49.76	49.80	371103
2016-04-12	49.80	50.34	49.76	49.90	327814
2016-04-13	50.15	50.87	49.77	50.71	550119
2016-04-14	50.91	51.22	50.56	50.64	402762
2016-04-15	50.68	50.94	50.35	50.88	417462
2016-04-18	50.79	51.42	50.65	51.33	358217
2016-04-19	51.15	51.37	50.64	50.74	458086
2016-04-20	50.66	51.48	50.37	51.35	437408
2016-04-21	51.35	51.78	50.97	51.42	270535
2016-04-22	51.51	51.75	51.19	51.59	308477
2016-04-25	51.19	51.63	51.03	51.41	291085
2016-04-26	51.53	51.53	50.75	50.96	484554
2016-04-27	50.96	51.66	50.63	51.46	465583
2016-04-28	51.14	51.60	50.64	50.84	280776
2016-04-29	50.46	50.53	49.77	50.42	503415
2016-05-02	50.66	51.69	50.30	51.66	409603
2016-05-03	51.21	51.44	50.54	51.41	698275
2016-05-04	51.05	51.20	50.12	50.23	722481
2016-05-05	50.25	50.78	50.06	50.76	636372
2016-05-06	51.88	55.00	51.88	54.23	1592791
2016-05-09	54.37	54.97	53.90	53.96	732809
2016-05-10	54.06	54.95	53.18	54.91	703165
2016-05-11	54.74	55.06	53.93	54.48	640529
2016-05-12	54.52	54.64	53.91	54.48	442929
2016-05-13	54.30	55.06	54.00	54.45	516487
2016-05-16	54.56	55.06	54.55	54.95	545623
2016-05-17	54.92	54.98	54.12	54.42	547261
2016-05-18	54.44	54.65	53.79	54.23	1607187
2016-05-19	53.80	54.02	53.17	53.97	695483
2016-05-20	54.38	54.43	53.60	53.95	843010
2016-05-23	54.04	54.28	53.80	53.90	366308
2016-05-24	54.20	55.16	53.95	54.98	815641
2016-05-25	55.30	56.07	55.03	55.56	837124
2016-05-26	55.55	56.12	54.92	54.97	751213
2016-05-27	54.98	55.24	54.69	54.99	935142
2016-05-31	55.12	55.19	54.63	54.75	810266
2016-06-01	54.52	54.89	54.38	54.82	1173762
2016-06-02	54.81	55.12	54.46	54.92	706659
2016-06-03	54.80	54.80	54.01	54.58	516451
2016-06-06	54.63	54.77	54.36	54.64	646308
2016-06-07	54.79	54.79	54.00	54.34	606428
2016-06-08	54.23	55.00	54.00	54.99	2757536
2016-06-09	54.81	54.92	54.20	54.29	677304
2016-06-10	53.92	54.17	53.53	53.69	1102318
2016-06-13	53.44	53.81	53.10	53.10	585174
2016-06-14	52.94	53.30	52.80	53.25	571020
2016-06-15	53.45	53.62	52.83	52.90	432049
2016-06-16	52.67	52.87	52.27	52.73	343413
2016-06-17	52.72	52.83	52.04	52.35	697276
2016-06-20	53.00	53.69	52.95	53.15	469827
2016-06-21	53.15	53.26	52.61	52.93	457040
2016-06-22	53.09	53.68	52.88	53.24	521282
2016-06-23	53.69	54.24	53.46	54.23	625627
2016-06-24	52.02	52.72	51.67	51.87	1251430
2016-06-27	51.10	51.56	50.26	50.44	880781
2016-06-28	50.79	51.07	50.30	50.86	586337
2016-06-29	51.37	51.91	50.99	51.62	387296
2016-06-30	51.60	52.43	51.50	52.42	509269
2016-07-01	52.43	53.39	52.20	52.66	555424
2016-07-05	52.33	52.33	51.92	52.05	586892
2016-07-06	51.94	52.57	51.83	52.45	974859
2016-07-07	52.52	52.77	52.45	52.59	559561
2016-07-08	53.02	54.04	53.01	53.95	653837
2016-07-11	54.27	54.46	53.93	53.96	455963
2016-07-12	54.33	54.92	54.14	54.68	428324
2016-07-13	54.85	55.69	54.85	55.67	842634
2016-07-14	56.17	56.19	55.77	55.89	793438
2016-07-15	56.12	56.16	55.29	55.38	393730
2016-07-18	55.41	55.41	54.89	55.23	442336
2016-07-19	55.08	55.24	54.62	55.08	373964
2016-07-20	55.36	55.78	55.16	55.65	250088
2016-07-21	55.59	55.86	54.98	55.19	437172
2016-07-22	55.19	55.54	54.94	55.33	278611
2016-07-25	55.19	55.58	54.53	54.79	247382
2016-07-26	54.84	55.65	54.79	55.44	354841
2016-07-27	55.41	55.97	55.29	55.81	305960
2016-07-28	55.78	55.91	55.08	55.59	467837
2016-07-29	55.56	57.00	55.56	56.92	705024
2016-08-01	56.87	57.28	56.60	56.69	519994
2016-08-02	56.53	56.63	55.43	55.91	327440
2016-08-03	55.80	55.88	55.45	55.75	269676
2016-08-04	55.85	55.98	55.49	55.72	487387
2016-08-05	55.66	56.59	54.73	54.85	1109514
2016-08-08	54.80	54.99	54.27	54.59	562936
2016-08-09	54.62	55.08	54.41	54.72	451881
2016-08-10	54.83	54.83	54.20	54.54	588532
2016-08-11	54.65	54.91	54.36	54.72	323669
2016-08-12	54.62	54.62	54.25	54.41	201077
2016-08-15	54.61	54.80	54.42	54.61	278664
2016-08-16	54.39	54.82	54.38	54.71	465402
2016-08-17	54.68	55.09	54.54	54.91	567325
2016-08-18	54.75	54.99	54.40	54.96	387813
2016-08-19	54.77	55.37	54.77	55.30	396104
2016-08-22	55.27	55.29	54.94	55.10	351134
2016-08-23	55.28	56.24	55.28	55.94	619397
2016-08-24	55.81	55.86	54.03	54.09	590014
2016-08-25	54.11	54.60	53.82	54.08	252715
2016-08-26	54.19	54.73	53.84	54.07	271962
2016-08-29	54.06	54.63	54.06	54.41	239576
2016-08-30	54.49	54.62	53.66	53.76	371153
2016-08-31	53.66	53.80	52.96	53.25	651948
2016-09-01	53.27	53.53	52.99	53.26	489953
2016-09-02	54.53	54.53	53.27	53.46	276319
2016-09-06	53.47	53.78	53.40	53.77	491684
2016-09-07	53.78	54.50	53.67	54.48	582552
2016-09-08	54.48	54.93	54.34	54.85	646556
2016-09-09	54.34	54.65	52.75	52.75	899685
2016-09-12	52.08	53.16	52.00	53.03	541151
2016-09-13	52.56	52.72	51.49	51.97	456631
2016-09-14	52.08	52.55	51.68	51.94	272647
2016-09-15	51.98	53.32	51.90	53.16	416582
2016-09-16	53.25	53.66	52.93	53.32	1353684
2016-09-19	53.66	54.31	53.37	53.82	611812
2016-09-20	53.98	54.33	53.15	53.32	718746
2016-09-21	53.71	54.36	53.36	54.29	408912
2016-09-22	54.86	55.75	54.75	55.61	885315
2016-09-23	55.58	55.75	55.32	55.53	464932
2016-09-26	55.18	55.75	54.92	55.23	614145
2016-09-27	55.26	56.04	55.10	56.03	463830
2016-09-28	56.04	56.22	55.70	56.16	595822
2016-09-29	56.06	56.18	54.84	55.14	363056
2016-09-30	55.23	56.34	55.22	56.11	536290
2016-10-03	55.58	55.67	55.17	55.59	540520
2016-10-04	55.62	56.20	55.62	55.77	702942
2016-10-05	56.18	56.53	56.06	56.42	576587
2016-10-06	56.19	56.44	55.75	56.43	795951
2016-10-07	56.50	56.50	55.27	55.70	1029640
2016-10-10	56.09	56.21	55.40	55.46	656417
2016-10-11	54.83	54.83	53.44	53.75	831179
2016-10-12	53.66	53.73	52.87	52.88	555060
2016-10-13	52.44	52.76	52.01	52.06	562768
2016-10-14	52.43	52.45	51.62	52.11	847914
2016-10-17	52.14	52.14	51.63	51.81	672130
2016-10-18	52.47	52.58	52.07	52.49	490153
2016-10-19	52.67	52.86	52.35	52.81	327186
2016-10-20	52.80	53.01	52.63	52.93	348973
2016-10-21	52.50	52.71	52.02	52.69	419807
2016-10-24	53.00	53.24	52.87	53.08	388464
2016-10-25	52.74	52.74	50.93	51.16	1489943
2016-10-26	50.94	51.41	50.41	50.61	1090023
2016-10-27	50.92	51.32	50.84	50.91	618006
2016-10-28	50.82	51.23	50.59	50.80	551599
2016-10-31	50.86	51.09	50.74	50.89	502002
2016-11-01	51.13	51.13	49.94	50.52	468046
2016-11-02	50.32	50.73	50.01	50.02	523713
2016-11-03	49.93	50.40	49.93	50.17	470910
2016-11-04	50.37	51.71	50.37	51.07	713198
2016-11-07	52.07	52.49	51.66	51.87	769580
2016-11-08	47.92	51.14	45.35	50.72	1734876
2016-11-09	52.03	52.03	49.58	50.79	810074
2016-11-10	52.28	52.28	50.96	51.21	1116537
2016-11-11	50.92	51.34	50.58	50.90	974396
2016-11-14	50.95	51.36	50.21	50.27	976007
2016-11-15	50.37	51.10	50.08	50.92	774099
2016-11-16	50.88	52.31	50.88	51.46	1079904
2016-11-17	51.46	51.60	50.73	50.94	497371
2016-11-18	50.88	51.11	49.72	49.95	741296
2016-11-21	50.04	50.58	50.04	50.58	534063
2016-11-22	50.58	50.73	50.29	50.66	630275
2016-11-23	50.09	51.94	50.09	51.91	530878
2016-11-25	52.06	52.54	51.26	51.54	312085
2016-11-28	51.51	51.51	50.91	50.94	642450
2016-11-29	50.82	51.77	50.82	51.17	469516
2016-11-30	51.35	51.61	50.61	50.72	602934
2016-12-01	50.76	51.19	50.67	50.74	788053
2016-12-02	50.74	51.39	50.51	50.99	470951
2016-12-05	51.41	51.52	50.83	51.15	481768
2016-12-06	51.18	52.14	50.89	52.10	448190
2016-12-07	52.00	52.76	51.88	52.74	968244
2016-12-08	52.63	53.34	52.46	53.05	584100
2016-12-09	53.00	53.80	53.00	53.56	526808
2016-12-12	53.26	53.74	53.00	53.56	774641
2016-12-13	53.54	54.16	53.45	54.01	635150
2016-12-14	54.08	54.19	53.35	53.56	1014076
2016-12-15	53.36	54.06	53.33	53.99	638179
2016-12-16	54.03	54.23	53.72	53.87	2099912
2016-12-19	53.86	54.36	53.37	53.44	776343
2016-12-20	53.48	53.73	53.38	53.52	401594
2016-12-21	53.37	53.65	52.96	53.09	951995
2016-12-22	52.88	53.28	52.17	52.34	970140
2016-12-23	52.41	52.72	52.19	52.66	312175
2016-12-27	52.68	52.88	52.44	52.68	365045
2016-12-28	52.85	52.85	52.13	52.19	290923
2016-12-29	52.31	52.51	52.10	52.18	356056
2016-12-30	52.42	52.48	51.95	52.15	355782
2017-01-03	52.35	53.13	52.29	52.99	625629
2017-01-04	53.18	53.58	52.87	53.30	497274
2017-01-05	53.26	53.45	52.58	52.73	574518
2017-01-06	52.66	53.55	52.62	53.11	1180061
2017-01-09	53.14	53.87	53.14	53.55	705958
2017-01-10	53.74	53.74	53.32	53.34	679462
2017-01-11	53.16	53.58	52.36	53.04	629904
2017-01-12	52.98	53.00	52.42	52.96	931748
2017-01-13	53.01	54.06	53.01	53.90	778571
2017-01-17	53.58	53.58	52.90	52.86	767334
2017-01-18	52.91	53.04	52.29	52.43	705944
2017-01-19	52.10	52.77	51.96	52.12	728417
2017-01-20	52.25	52.36	51.63	51.71	470102
2017-01-23	51.43	51.90	51.43	51.69	725542
2017-01-24	52.00	52.23	51.06	51.57	686528
2017-01-25	51.72	52.70	51.58	52.28	619022
2017-01-26	52.29	52.46	51.72	52.06	437534
2017-01-27	52.09	52.72	52.01	52.32	468400
2017-01-30	52.22	52.26	51.42	51.80	588148
2017-01-31	51.85	53.19	51.74	53.19	607824
2017-02-01	53.15	53.96	53.10	53.76	742170
2017-02-02	53.56	54.00	53.19	53.85	1032249
2017-02-03	51.00	53.67	50.59	52.17	2022490
2017-02-06	52.09	52.46	51.76	52.32	725122
2017-02-07	52.36	53.05	52.25	52.69	811034
2017-02-08	52.70	53.56	52.63	53.21	758291
2017-02-09	53.16	54.18	53.16	53.73	603078
2017-02-10	53.79	54.12	53.63	53.97	569757
2017-02-13	54.02	54.54	54.00	54.39	561796
2017-02-14	54.21	54.48	53.99	54.40	577111
2017-02-15	54.33	55.67	54.25	55.55	1078157
2017-02-16	55.41	55.62	55.06	55.32	701399
2017-02-17	55.13	55.94	55.13	55.94	405365
2017-02-21	55.91	56.14	55.40	55.66	592384
2017-02-22	55.49	55.68	55.18	55.20	425526
2017-02-23	55.37	55.45	54.62	55.11	554034
2017-02-24	54.78	55.13	54.66	55.04	971929
2017-02-27	54.91	55.21	54.82	54.99	565616
2017-02-28	54.77	54.92	54.21	54.26	587998
2017-03-01	54.69	55.43	54.62	55.25	942837
2017-03-02	55.09	55.46	54.57	54.62	715098
2017-03-03	54.59	54.97	54.53	54.94	469789
2017-03-06	54.58	54.75	54.24	54.28	587891
2017-03-07	54.07	54.40	53.97	54.08	383554
2017-03-08	54.10	54.65	54.01	54.39	383329
2017-03-09	54.61	55.05	54.43	54.77	444884
2017-03-10	54.97	55.76	54.88	55.59	843464
2017-03-13	55.68	55.89	55.22	55.84	666445
2017-03-14	55.73	55.88	55.41	55.82	437654
2017-03-15	56.00	56.96	55.92	56.82	794277
2017-03-16	56.48	56.81	55.55	56.12	940439
2017-03-17	56.24	57.35	56.07	57.27	1139870
2017-03-20	57.27	57.32	56.79	57.14	981808
2017-03-21	57.32	57.70	57.07	57.27	1159092
2017-03-22	57.26	57.47	56.81	57.19	551767
2017-03-23	57.04	57.88	56.96	57.59	567038
2017-03-24	57.57	58.08	57.38	57.52	598169
2017-03-27	57.68	58.37	57.24	58.03	1322820
2017-03-28	58.12	58.26	57.58	57.96	679460
2017-03-29	57.83	58.00	57.56	57.91	327171
2017-03-30	57.77	58.19	57.77	57.91	381121
2017-03-31	57.95	58.32	57.67	58.06	443307
2017-04-03	58.03	58.40	57.84	58.00	689936
2017-04-04	57.99	58.07	57.35	57.46	531926
2017-04-05	57.46	57.98	57.22	57.26	677818
2017-04-06	57.44	57.95	57.08	57.85	403117
2017-04-07	57.72	58.03	57.61	57.85	463102
2017-04-10	57.84	58.08	57.59	57.56	313548
2017-04-11	57.50	57.73	57.09	57.46	363769
2017-04-12	57.54	57.63	56.98	57.13	589213
2017-04-13	57.07	57.42	56.91	56.95	501087
2017-04-17	57.25	57.84	57.11	57.78	496839
2017-04-18	57.55	57.80	57.03	57.60	528300
2017-04-19	56.92	57.67	56.21	57.41	632477
2017-04-20	57.59	57.59	56.97	57.24	909184
2017-04-21	57.24	57.43	56.98	57.22	648085
2017-04-24	58.02	58.36	57.88	58.21	361650
2017-04-25	58.50	59.03	58.03	58.65	500658
2017-04-26	58.79	60.01	58.73	59.98	1145749
2017-04-27	60.00	60.35	59.72	59.91	827197
2017-04-28	59.92	59.97	59.07	59.41	512950
2017-05-01	59.75	60.07	59.52	59.93	561051
2017-05-02	60.00	60.51	59.34	59.64	529703
2017-05-03	59.66	59.78	59.05	59.64	456667
2017-05-04	59.63	60.76	59.63	60.49	649864
2017-05-05	61.11	61.98	60.12	61.60	1397923
2017-05-08	61.60	62.04	61.27	61.89	590513
2017-05-09	61.86	62.68	61.56	62.56	692505
2017-05-10	62.57	62.74	62.06	62.67	499753
2017-05-11	62.38	62.65	62.10	62.56	405661
2017-05-12	62.55	62.92	62.33	62.38	796903
2017-05-15	62.35	62.82	62.27	62.76	756604
2017-05-16	62.82	62.90	62.20	62.54	706948
2017-05-17	62.01	62.20	61.38	61.61	780563
2017-05-18	61.62	62.24	61.57	61.66	630323
2017-05-19	61.91	62.31	61.50	61.99	528640
2017-05-22	62.05	62.23	61.78	62.17	393211
2017-05-23	62.59	62.90	61.91	62.06	392098
2017-05-24	62.14	62.45	61.89	62.40	274090
2017-05-25	62.38	62.85	62.28	62.80	331666
2017-05-26	62.77	63.03	62.76	62.80	504467
2017-05-30	62.75	62.99	62.62	62.96	278364
2017-05-31	63.00	63.15	62.72	63.06	418810
2017-06-01	63.10	64.09	62.95	63.98	863020
2017-06-02	64.02	64.95	63.96	64.87	410830
2017-06-05	64.80	65.07	64.58	64.88	468125
2017-06-06	64.76	65.35	64.70	64.75	662984
2017-06-07	64.81	65.02	64.19	64.70	496573
2017-06-08	64.79	64.79	63.89	64.22	358005
2017-06-09	64.18	64.52	63.62	63.91	505389
2017-06-12	63.61	63.90	63.10	63.70	528375
2017-06-13	63.79	64.46	63.77	64.13	322907
2017-06-14	64.34	64.38	63.73	64.02	345918
2017-06-15	63.68	63.98	63.45	63.86	466541
2017-06-16	63.96	64.35	63.50	63.57	961272
2017-06-19	64.75	67.73	64.75	67.73	2241924
2017-06-20	67.74	68.91	67.23	68.10	1055749
2017-06-21	68.09	68.43	67.72	68.13	710789
2017-06-22	68.12	68.12	67.31	67.80	902581
2017-06-23	68.19	68.51	67.53	68.45	945581
2017-06-26	68.36	68.63	68.08	68.10	557728
2017-06-27	67.97	68.24	67.52	67.55	504177
2017-06-28	67.99	68.66	67.87	68.28	360184
2017-06-29	68.29	68.29	67.25	67.73	654681
2017-06-30	67.96	68.52	67.96	68.14	348776
2017-07-03	68.40	69.19	67.71	67.73	699191
2017-07-05	67.90	68.41	67.73	68.25	425083
2017-07-06	67.85	68.07	67.38	67.53	476111
2017-07-07	67.65	68.08	67.65	67.97	468970
2017-07-10	68.12	68.70	67.73	68.46	377125
2017-07-11	68.60	68.91	68.07	68.67	466557
2017-07-12	69.09	69.49	68.73	68.99	342253
2017-07-13	68.92	69.38	68.47	69.25	578404
2017-07-14	69.26	69.52	68.97	69.46	294190
2017-07-17	69.52	70.16	69.18	69.94	594171
2017-07-18	70.00	70.00	69.11	69.34	728816
2017-07-19	69.67	69.92	69.29	69.39	411166
2017-07-20	69.46	69.82	69.27	69.46	245598
2017-07-21	69.36	69.79	69.29	69.52	388689
2017-07-24	69.53	69.88	69.13	69.37	348629
2017-07-25	69.52	69.61	68.17	68.23	706231
2017-07-26	68.07	68.18	66.02	66.09	1516671
2017-07-27	66.36	66.41	65.57	65.79	809990
2017-07-28	65.85	66.15	65.44	65.89	654121
2017-07-31	66.16	66.41	65.75	65.83	606834
2017-08-01	66.15	66.47	65.90	66.22	1027093
2017-08-02	66.55	66.85	66.25	66.72	467618
2017-08-03	66.63	66.74	65.98	66.35	724271
2017-08-04	66.00	66.00	63.03	64.29	1510742
2017-08-07	64.61	66.26	64.37	65.80	896409
2017-08-08	65.74	66.11	63.85	64.03	894905
2017-08-09	63.79	64.30	63.37	64.25	564922
2017-08-10	63.91	64.00	62.90	62.95	638934
2017-08-11	62.68	64.15	62.43	63.93	497434
2017-08-14	64.46	64.66	63.79	64.00	571431
2017-08-15	64.07	64.35	63.96	64.14	715178
2017-08-16	64.43	64.93	64.14	64.64	516156
2017-08-17	64.54	64.82	63.60	63.66	433561
2017-08-18	63.56	63.96	63.11	63.47	403207
2017-08-21	63.48	64.19	63.37	64.15	556102
2017-08-22	64.35	65.09	64.18	64.94	434967
2017-08-23	64.93	65.16	64.58	65.03	441253
2017-08-24	65.13	65.52	64.88	65.18	295909
2017-08-25	65.40	65.63	65.22	65.35	294001
2017-08-28	65.64	66.04	65.39	65.71	318114
2017-08-29	65.39	65.95	65.28	65.88	319334
2017-08-30	65.87	66.38	65.82	66.19	439600
2017-08-31	66.35	67.24	66.22	66.99	424081
2017-09-01	67.04	67.23	66.79	66.99	746282
2017-09-05	66.83	67.23	66.48	67.20	554142
2017-09-06	67.50	67.78	67.27	67.59	557514
2017-09-07	67.83	67.86	67.26	67.83	600408
2017-09-08	67.84	68.26	67.44	67.65	660941
2017-09-11	67.98	68.58	67.52	68.30	771732
2017-09-12	68.43	68.66	68.22	68.56	1586414
2017-09-13	68.39	68.61	68.18	68.53	664986
2017-09-14	68.45	68.86	68.36	68.72	934072
2017-09-15	68.65	69.09	68.50	69.08	1078409
2017-09-18	69.30	69.56	68.92	69.48	757735
2017-09-19	69.61	69.61	68.98	69.06	957872
2017-09-20	69.09	69.24	68.65	68.99	562344
2017-09-21	68.90	68.90	68.10	68.20	659024
2017-09-22	68.14	68.33	67.80	68.17	378916
2017-09-25	68.08	68.46	67.89	68.45	339231
2017-09-26	68.92	69.06	67.51	68.18	547289
2017-09-27	68.18	68.68	67.84	68.46	388505
2017-09-28	68.32	68.55	67.87	68.34	330686
2017-09-29	68.26	69.15	68.07	68.97	432077
2017-10-02	69.20	69.76	69.05	69.47	611084
2017-10-03	69.81	70.15	69.35	70.08	719659
2017-10-04	70.10	70.27	69.86	70.20	595405
2017-10-05	70.40	70.59	70.06	70.44	423357
2017-10-06	70.15	70.61	70.07	70.61	300596
2017-10-09	70.64	70.85	70.35	70.62	18262351
2017-10-10	70.68	70.99	70.40	70.88	351114
2017-10-11	70.84	71.81	70.84	71.50	1048067
2017-10-12	71.54	72.00	71.33	71.81	708116
2017-10-13	71.93	72.11	71.17	71.39	410175
2017-10-16	71.63	71.79	71.14	71.25	404319
2017-10-17	71.13	71.25	69.74	70.41	540404
2017-10-18	70.70	70.77	70.14	70.12	556953
2017-10-19	69.98	71.37	69.98	71.32	423304
2017-10-20	71.59	71.94	71.32	71.73	462010
2017-10-23	71.73	71.91	71.39	71.64	525972
2017-10-24	71.92	71.93	71.11	71.61	614476
2017-10-25	71.92	72.27	70.99	71.42	450451
2017-10-26	71.47	72.25	71.05	72.10	613797
2017-10-27	72.21	72.77	71.47	72.72	583441
2017-10-30	72.40	72.82	71.60	71.83	508265
2017-10-31	71.96	72.62	71.79	72.32	607879
2017-11-01	72.75	73.05	72.27	72.27	519148
2017-11-02	71.99	72.62	71.82	72.07	695519
2017-11-03	72.07	72.28	70.37	70.62	863668
2017-11-06	70.51	70.93	70.10	70.55	761489
2017-11-07	70.69	71.16	70.38	71.13	971505
2017-11-08	71.04	71.72	70.78	71.48	472232
2017-11-09	70.89	71.52	70.67	71.46	523836
2017-11-10	71.30	71.49	71.15	71.33	1027651
2017-11-13	70.95	71.50	70.82	71.27	512185
2017-11-14	71.01	71.66	70.86	71.61	671583
2017-11-15	71.49	71.68	70.87	71.13	883701
2017-11-16	71.33	72.46	71.05	72.30	567140
2017-11-17	72.05	72.46	71.68	72.31	614116
2017-11-20	72.27	72.79	72.18	72.75	556003
2017-11-21	72.84	73.43	72.58	73.26	925271
2017-11-22	73.29	73.31	72.85	73.04	325754
2017-11-24	73.26	73.37	73.00	73.36	248426
2017-11-27	73.16	73.74	73.07	73.56	480759
2017-11-28	73.86	73.96	73.17	73.80	457117
2017-11-29	73.80	74.11	73.01	73.18	520026
2017-11-30	73.52	73.98	73.06	73.68	1005407
2017-12-01	73.62	73.86	71.86	73.12	467175
2017-12-04	73.30	73.30	69.78	69.78	879888
2017-12-05	70.03	70.56	69.22	69.36	652260
2017-12-06	69.46	69.70	69.21	69.54	616114
2017-12-07	69.66	70.46	69.31	70.11	693189
2017-12-08	70.28	71.31	70.15	71.03	760550
2017-12-11	71.01	71.43	70.38	70.81	418753
2017-12-12	70.84	71.20	70.62	71.12	546904
2017-12-13	71.42	71.95	71.24	71.31	624393
2017-12-14	71.35	71.71	70.44	70.83	708122
2017-12-15	71.22	72.39	71.22	72.13	1165421
2017-12-18	72.31	73.24	72.31	73.16	531311
2017-12-19	73.90	74.12	73.35	73.84	566385
2017-12-20	73.92	74.05	73.24	73.65	542744
2017-12-21	73.83	74.00	73.08	73.28	563714
2017-12-22	73.21	73.29	72.56	73.05	506503
2017-12-26	73.07	73.22	72.58	73.05	207626
2017-12-27	73.16	73.26	73.00	73.09	565737
2017-12-28	73.20	73.47	72.83	73.42	205299
2017-12-29	73.70	73.70	73.10	73.12	333019
2018-01-02	73.71	73.94	73.27	73.91	768498
2018-01-03	74.15	76.20	73.89	76.16	578707
2018-01-04	76.10	76.56	75.44	76.36	818756
2018-01-05	76.48	77.01	76.02	76.94	558252
2018-01-08	76.75	76.82	76.07	76.77	700132
2018-01-09	77.10	78.19	76.91	77.90	431485
2018-01-10	77.48	77.77	76.52	77.14	461495
2018-01-11	77.24	77.67	76.79	77.62	279016
2018-01-12	77.55	79.02	77.35	78.89	448716
2018-01-16	79.24	79.75	78.17	78.53	529724
2018-01-17	79.14	79.80	78.49	79.58	571849
2018-01-18	79.49	79.89	78.63	79.54	584469
2018-01-19	80.00	80.90	79.83	80.86	499393
2018-01-22	81.07	81.30	80.34	81.20	548088
2018-01-23	81.40	82.02	81.09	81.43	715495
2018-01-24	81.68	82.24	81.05	81.42	708183
2018-01-25	81.95	83.57	81.95	82.75	1153097
2018-01-26	83.66	84.49	81.65	82.75	1507784
2018-01-29	82.36	82.84	81.38	82.18	921715
2018-01-30	81.31	81.72	80.86	81.05	776017
2018-01-31	81.62	82.20	79.85	80.16	577702
2018-02-01	79.87	80.26	78.83	80.02	719213
2018-02-02	79.44	79.80	78.06	78.08	624467
2018-02-05	77.39	78.26	74.78	74.78	1008825
2018-02-06	73.25	76.57	73.00	76.00	1614689
2018-02-07	75.41	76.78	75.02	75.77	1114286
2018-02-08	75.44	75.74	72.00	72.06	1110469
2018-02-09	73.17	73.66	70.74	72.83	1212966
2018-02-12	73.71	74.98	72.79	74.50	947866
2018-02-13	74.12	74.32	73.70	74.22	516349
2018-02-14	73.65	75.56	73.65	75.46	560731
2018-02-15	76.26	76.70	75.44	76.43	603982
2018-02-16	76.24	76.98	76.10	76.39	553436
2018-02-20	76.18	76.73	75.45	75.87	746064
2018-02-21	75.82	77.74	75.73	76.18	568288
2018-02-22	76.66	76.76	75.64	75.96	638592
2018-02-23	76.23	77.08	75.37	77.02	374181
2018-02-26	77.31	78.08	77.11	77.87	569930
2018-02-27	77.67	77.93	76.88	76.95	748029
2018-02-28	77.11	77.96	76.29	76.34	492621
2018-03-01	76.37	76.54	73.63	74.27	644705
2018-03-02	73.69	74.90	73.40	74.73	562198
2018-03-05	74.07	74.76	73.06	74.51	728621
2018-03-06	74.62	75.64	74.48	75.61	636846
2018-03-07	74.84	77.17	74.84	77.00	590072
2018-03-08	77.09	77.37	76.23	77.20	579385
2018-03-09	77.62	79.27	77.29	79.22	679880
2018-03-12	79.33	79.82	78.51	78.78	604964
2018-03-13	79.27	79.34	77.85	78.08	363576
2018-03-14	78.30	78.78	76.80	77.09	447364
2018-03-15	77.15	77.98	76.95	77.60	456875
2018-03-16	77.63	78.34	77.29	77.34	1189591
2018-03-19	77.29	77.52	76.05	76.89	557471
2018-03-20	77.05	77.91	76.90	77.67	461845
2018-03-21	77.84	78.41	77.10	77.20	400777
2018-03-22	76.37	76.86	74.98	75.24	615962
2018-03-23	75.34	76.08	73.81	73.96	1146280
2018-03-26	75.16	76.42	74.10	76.28	843461
2018-03-27	76.50	76.65	74.86	75.52	953093
2018-03-28	75.82	76.01	74.60	74.87	547338
2018-03-29	75.05	76.41	74.80	75.72	647045
2018-04-02	75.62	75.62	73.35	74.08	976480
2018-04-03	74.68	75.59	73.80	75.34	963827
2018-04-04	74.33	75.68	73.46	75.50	690885
2018-04-05	75.84	76.56	75.39	75.90	795669
2018-04-06	75.41	75.87	72.76	73.20	511587
2018-04-09	73.66	75.37	73.48	74.15	530137
2018-04-10	74.98	75.87	74.55	75.43	639399
2018-04-11	74.66	75.14	74.11	74.26	420495
2018-04-12	74.66	75.08	74.37	74.56	689997
2018-04-13	75.00	75.00	73.94	74.42	335885
2018-04-16	75.18	75.70	74.76	75.37	276410
2018-04-17	75.82	75.99	75.45	75.80	329371
2018-04-18	76.03	77.02	75.81	76.40	313882
2018-04-19	76.36	76.71	74.87	75.10	415449
2018-04-20	75.26	75.47	74.28	74.60	505309
2018-04-23	74.99	75.55	74.77	75.07	427707
2018-04-24	73.67	74.78	72.26	73.02	598212
2018-04-25	73.07	74.10	72.15	73.24	567071
2018-04-26	73.33	74.53	73.19	74.20	428013
2018-04-27	74.20	74.48	73.86	74.11	287532
2018-04-30	74.50	74.78	73.30	73.36	633771
2018-05-01	73.06	73.36	70.89	72.45	2093147
2018-05-02	72.49	73.33	71.91	72.17	1108498
2018-05-03	71.95	72.22	70.83	72.17	625309
2018-05-04	71.83	73.23	71.45	72.82	496452
2018-05-07	72.91	74.28	72.91	73.36	516986
2018-05-08	73.18	73.67	72.97	73.55	537444
2018-05-09	73.55	74.26	73.34	73.93	404962
2018-05-10	74.17	75.50	74.17	75.30	481698
2018-05-11	75.43	75.74	75.18	75.65	464577
2018-05-14	75.80	76.69	75.70	76.22	432593
2018-05-15	74.60	75.20	73.62	73.83	1061939
2018-05-16	73.95	74.36	73.61	73.79	674943
2018-05-17	73.74	74.43	73.52	74.40	340376
2018-05-18	74.44	75.58	74.38	75.47	389978
2018-05-21	76.06	76.70	75.85	76.35	495214
2018-05-22	76.32	76.91	76.07	76.17	518796
2018-05-23	75.75	76.19	75.59	76.02	309552
2018-05-24	76.10	76.28	75.54	75.62	343938
2018-05-25	75.57	75.57	74.04	74.32	461264
2018-05-29	73.58	74.06	72.90	73.66	818098
2018-05-30	74.07	74.95	74.06	74.40	356076
2018-05-31	74.43	74.99	74.09	74.33	566265
2018-06-01	74.86	75.66	74.76	75.26	384844
2018-06-04	75.55	76.26	75.33	76.00	517630
2018-06-05	76.00	76.64	75.82	76.60	355955
2018-06-06	76.73	78.31	76.45	78.31	463437
2018-06-07	78.41	78.63	77.73	78.09	381291
2018-06-08	78.21	78.46	77.92	78.30	332115
2018-06-11	78.43	79.22	78.21	78.95	395487
2018-06-12	79.00	79.65	78.95	79.39	272969
2018-06-13	79.38	79.71	78.93	79.02	350088
2018-06-14	79.08	79.08	78.17	78.34	729643
2018-06-15	77.74	78.37	76.89	77.84	1128114
2018-06-18	77.59	77.67	76.82	77.53	394378
2018-06-19	76.69	77.03	75.55	76.35	481666
2018-06-20	76.34	76.74	75.30	75.47	334258
2018-06-21	75.37	75.55	73.97	74.19	1017575
2018-06-22	74.61	74.83	74.13	74.36	712060
2018-06-25	73.95	74.12	72.23	72.87	612296
2018-06-26	72.85	73.25	72.56	72.82	675490
2018-06-27	72.83	73.59	72.05	72.10	692037
2018-06-28	72.00	72.58	71.31	72.39	434968
2018-06-29	72.80	73.64	72.71	73.23	580686
2018-07-02	72.70	72.82	71.95	72.59	684816
2018-07-03	73.12	73.68	73.03	73.15	451460
2018-07-05	73.46	73.88	72.76	73.78	879177
2018-07-06	73.79	74.60	73.67	74.32	488187
2018-07-09	74.66	75.72	74.45	75.38	451835
2018-07-10	75.30	76.18	75.26	75.99	648128
2018-07-11	75.44	75.51	74.66	75.03	461951
2018-07-12	75.54	75.68	75.09	75.55	619697
2018-07-13	75.54	75.97	74.27	75.67	680109
2018-07-16	75.54	75.97	75.07	75.50	880333
2018-07-17	75.09	76.49	75.09	76.37	499682
2018-07-18	76.25	77.10	76.12	76.86	461986
2018-07-19	76.91	78.83	76.91	78.40	1034654
2018-07-20	78.15	78.47	77.95	78.00	493438
2018-07-23	78.01	78.23	77.49	77.61	539838
2018-07-24	78.01	79.12	78.01	78.69	746413
2018-07-25	78.82	79.44	78.20	79.23	1012340
2018-07-26	79.31	79.65	79.05	79.36	1449354
2018-07-27	79.47	79.47	77.83	78.13	593423
2018-07-30	78.08	78.32	77.55	77.75	477491
2018-07-31	78.12	79.32	78.12	79.18	470448
2018-08-01	79.03	80.01	79.00	79.90	792685
2018-08-02	81.55	86.96	80.51	86.55	2854861
2018-08-03	87.30	87.72	85.53	86.32	1177481
2018-08-06	85.94	86.43	85.30	85.66	628832
2018-08-07	85.95	86.70	85.54	86.55	632314
2018-08-08	86.55	86.61	85.98	86.09	392758
2018-08-09	86.06	86.40	85.51	85.59	305634
2018-08-10	85.15	85.70	84.71	84.92	364953
2018-08-13	84.92	85.48	84.10	84.50	436220
2018-08-14	84.55	85.76	84.55	85.63	623255
2018-08-15	85.28	86.38	83.90	84.30	382690
2018-08-16	84.73	85.38	84.38	85.19	526269
2018-08-17	85.45	86.17	84.94	85.36	437262
2018-08-20	85.39	85.92	85.39	85.63	620232
2018-08-21	85.84	86.70	85.80	86.21	746774
2018-08-22	86.06	87.02	86.00	86.84	470997
2018-08-23	86.81	87.16	86.47	86.75	341927
2018-08-24	86.11	87.72	85.87	87.49	425037
2018-08-27	88.20	88.59	87.63	88.50	388781
2018-08-28	88.66	89.86	88.62	89.21	934641
2018-08-29	89.31	90.93	88.93	90.09	564308
2018-08-30	90.88	93.15	90.11	92.60	1077685
2018-08-31	92.29	92.81	91.90	92.43	483817
2018-09-04	92.00	92.63	90.89	92.46	596390
2018-09-05	93.27	93.27	91.69	93.06	420183
2018-09-06	92.90	94.76	92.73	94.41	581480
2018-09-07	94.12	94.75	93.40	93.57	566920
2018-09-10	94.34	95.80	94.16	95.12	448731
2018-09-11	94.64	95.12	94.20	94.62	491092
2018-09-12	94.53	95.18	94.10	94.93	437552
2018-09-13	95.28	96.87	95.22	96.24	500962
2018-09-14	96.32	96.79	95.30	95.74	494937
2018-09-17	95.72	96.09	94.14	94.58	598864
2018-09-18	94.81	95.48	94.47	94.96	436633
2018-09-19	95.18	96.38	95.05	96.33	491498
2018-09-20	96.56	96.70	96.13	96.58	374138
2018-09-21	96.75	97.52	96.49	96.61	878798
2018-09-24	96.58	96.60	95.47	96.29	427918
2018-09-25	96.30	96.44	95.38	96.26	417520
2018-09-26	96.67	97.59	96.26	96.81	338339
2018-09-27	97.17	97.40	96.61	96.91	329154
2018-09-28	96.83	97.77	96.83	97.27	433506
2018-10-01	97.70	98.33	96.28	96.74	709160
2018-10-02	96.53	97.47	96.02	97.02	413206
2018-10-03	97.60	97.70	96.31	96.36	421553
2018-10-04	96.00	96.00	92.99	93.46	745996
2018-10-05	93.36	93.69	91.31	92.01	775320
2018-10-08	91.56	91.65	89.29	90.70	697929
2018-10-09	90.16	91.60	90.00	90.75	547986
2018-10-10	90.50	91.71	86.04	86.15	1320570
2018-10-11	86.12	87.77	84.19	84.69	758035
2018-10-12	86.00	87.32	85.71	86.96	701483
2018-10-15	86.76	86.77	85.30	85.60	664608
2018-10-16	86.54	89.39	86.29	89.28	613662
2018-10-17	89.00	90.52	88.37	90.09	633298
2018-10-18	89.76	90.11	87.35	87.81	757322
2018-10-19	88.08	88.52	86.11	86.18	677359
2018-10-22	86.45	86.83	85.00	86.01	672947
2018-10-23	84.12	86.16	82.69	85.55	803784
2018-10-24	85.76	87.08	81.89	82.03	827792
2018-10-25	82.79	84.92	81.88	84.23	699864
2018-10-26	82.92	84.74	81.96	83.99	634695
2018-10-29	85.20	86.38	82.39	83.82	667858
2018-10-30	84.16	85.78	83.75	85.68	810145
2018-10-31	86.54	87.76	86.03	86.48	1146922
2018-11-01	80.00	82.50	78.57	81.80	2929559
2018-11-02	82.19	84.09	81.24	83.62	1403062
2018-11-05	83.61	83.95	80.97	83.02	704429
2018-11-06	82.98	84.40	82.98	84.11	587974
2018-11-07	84.51	86.96	84.51	86.94	538655
2018-11-08	86.53	87.09	85.75	86.06	412035
2018-11-09	85.22	85.94	84.00	85.06	594362
2018-11-12	84.73	84.91	81.98	82.07	705627
2018-11-13	82.47	83.18	81.00	81.24	591000
2018-11-14	81.60	81.95	79.40	79.60	1558604
2018-11-15	79.11	81.96	78.72	81.65	733773
2018-11-16	81.26	83.00	81.26	82.29	444702
2018-11-19	82.00	82.30	79.84	80.06	939841
2018-11-20	79.25	81.29	78.97	80.66	669115
2018-11-21	81.49	82.50	80.83	80.91	330293
2018-11-23	79.95	82.59	79.84	81.67	164360
2018-11-26	82.54	82.93	81.62	82.76	382949
2018-11-27	82.42	82.98	81.76	82.98	348186
2018-11-28	83.37	85.91	83.37	85.85	608719
2018-11-29	85.52	87.77	85.21	86.63	592817
2018-11-30	86.77	87.37	86.17	87.06	631162
2018-12-03	88.48	91.37	88.30	90.60	1574620
2018-12-04	90.71	90.71	86.46	86.66	617706
2018-12-06	84.79	86.10	83.90	86.02	635831
2018-12-07	85.70	86.33	82.99	83.76	530829
2018-12-10	83.88	84.11	81.48	82.99	684413
2018-12-11	84.42	86.05	84.30	85.37	641845
2018-12-12	86.64	88.38	86.34	86.99	468183
2018-12-13	87.32	87.70	85.72	86.05	626731
2018-12-14	85.14	85.22	83.00	83.73	717299
2018-12-17	83.26	83.96	80.22	80.88	792908
2018-12-18	81.40	82.17	79.41	80.62	811517
2018-12-19	80.53	81.95	77.60	78.20	819858
2018-12-20	77.71	78.19	75.67	76.40	993669
2018-12-21	76.61	77.62	73.66	73.85	1105413
2018-12-24	73.43	73.70	71.87	71.87	362890
2018-12-26	72.27	75.74	71.83	75.70	479590
2018-12-27	74.45	77.50	73.95	77.50	552030
2018-12-28	78.20	78.48	76.44	77.29	529289
2018-12-31	77.93	78.61	77.47	78.55	414814
2019-01-02	77.41	77.74	75.83	76.92	497643
2019-01-03	76.43	76.93	72.16	72.79	823956
2019-01-04	73.92	76.79	73.92	75.89	646209
2019-01-07	75.89	77.78	75.71	76.72	601783
2019-01-08	77.83	78.90	77.02	78.77	405276
2019-01-09	79.00	81.23	78.68	80.79	761266
2019-01-10	80.45	82.64	80.11	82.56	647030
2019-01-11	81.79	83.61	81.45	83.51	927780
2019-01-14	82.45	83.15	81.38	81.72	594905
2019-01-15	81.89	83.17	81.01	82.36	471363
2019-01-16	82.11	83.32	81.98	83.01	654612
2019-01-17	82.65	84.72	82.65	84.33	370273
2019-01-18	84.84	86.41	84.16	86.40	749382
2019-01-22	85.56	85.83	83.54	84.57	502304
2019-01-23	85.58	86.43	83.65	84.90	497842
2019-01-24	84.91	85.52	84.65	85.14	355569
2019-01-25	85.81	87.00	85.57	86.49	511389
2019-01-28	85.41	86.76	85.26	86.74	541824
2019-01-29	87.18	87.97	86.60	87.70	570372
2019-01-30	87.92	91.25	87.92	90.27	909345
2019-01-31	90.08	91.16	89.31	90.50	879440
2019-02-01	91.23	94.88	90.18	90.86	1592520
2019-02-04	91.01	91.60	88.28	91.27	790508
2019-02-05	91.06	93.12	91.06	92.84	567765
2019-02-06	92.80	94.19	92.58	93.59	522964
2019-02-07	92.70	92.82	90.67	91.61	888288
2019-02-08	90.85	91.85	90.61	91.83	659034
2019-02-11	91.79	92.46	91.71	92.05	357164
2019-02-12	92.63	93.91	92.51	93.57	421766
2019-02-13	94.00	94.41	93.23	93.77	391423
2019-02-14	93.55	94.13	93.00	93.35	307053
2019-02-15	94.28	94.64	93.50	93.99	650403
2019-02-19	94.08	94.08	93.27	93.87	423233
2019-02-20	94.04	94.04	92.82	93.51	381575
2019-02-21	93.07	93.25	92.47	93.19	303213
2019-02-22	93.54	93.99	93.24	93.58	385759
2019-02-25	94.10	95.70	93.99	94.13	500507
2019-02-26	93.69	94.29	92.40	92.58	522300
2019-02-27	92.07	94.10	92.07	93.87	419594
2019-02-28	93.40	94.42	92.88	94.16	447288
2019-03-01	94.70	97.20	94.28	96.46	668461
2019-03-04	97.27	97.89	94.77	95.72	734528
2019-03-05	95.73	95.76	94.56	94.90	542314
2019-03-06	94.75	95.15	93.11	93.37	373135
2019-03-07	93.27	93.29	92.15	93.24	428582
2019-03-08	92.50	92.82	91.44	91.87	561122
2019-03-11	92.06	93.24	92.00	92.92	519233
2019-03-12	93.32	93.90	92.93	93.47	316382
2019-03-13	93.92	94.00	92.81	93.66	558418
2019-03-14	93.60	93.66	92.80	93.11	463424
2019-03-15	93.11	94.36	93.06	94.04	838793
2019-03-18	94.40	94.59	93.31	94.03	524369
2019-03-19	94.30	95.37	93.77	95.09	614621
2019-03-20	95.13	95.90	94.14	95.02	404243
2019-03-21	94.31	97.64	94.31	97.50	438124
2019-03-22	96.89	97.04	93.65	93.71	525967
2019-03-25	93.78	94.97	93.28	94.53	350109
2019-03-26	95.38	96.16	95.00	95.98	403781
2019-03-27	96.00	96.31	93.70	94.35	365141
2019-03-28	94.79	95.40	94.10	95.25	351021
2019-03-29	96.10	96.52	95.31	96.36	443269
2019-04-01	97.30	97.99	96.98	97.59	653951
2019-04-02	97.28	97.67	97.00	97.41	363075
2019-04-03	97.92	98.82	97.47	98.59	761885
2019-04-04	98.87	99.04	96.90	97.82	522648
2019-04-05	97.94	99.42	97.94	99.00	579730
2019-04-08	99.13	99.76	98.03	99.71	494651
2019-04-09	102.38	103.00	100.21	101.12	1035194
2019-04-10	101.10	102.23	100.87	101.10	603635
2019-04-11	100.98	101.28	100.12	100.35	620211
2019-04-12	101.06	101.84	99.72	99.99	883172
2019-04-15	100.15	100.52	98.84	99.19	815534
2019-04-16	99.99	100.09	96.38	96.91	716222
2019-04-17	97.35	97.35	92.33	93.59	884166
2019-04-18	93.77	95.27	92.86	94.15	721415
2019-04-22	93.70	95.53	93.35	94.52	487168
2019-04-23	92.50	95.39	91.56	94.78	1299046
2019-04-24	95.18	95.43	94.13	94.52	837575
2019-04-25	93.98	95.31	93.02	95.08	926214
2019-04-26	93.00	95.00	91.15	94.08	1850541
2019-04-29	94.46	95.64	94.00	94.96	1026848
2019-04-30	95.16	96.31	95.16	95.84	1070727
2019-05-01	95.92	96.27	93.76	94.12	1001931
2019-05-02	93.87	94.99	92.87	94.88	733203
2019-05-03	95.38	96.64	95.38	96.59	692882
2019-05-06	95.52	96.96	93.87	96.72	972674
2019-05-07	95.64	96.15	92.33	93.55	929952
2019-05-08	93.57	94.38	92.71	93.33	573164
2019-05-09	91.98	92.89	91.19	92.65	633217
2019-05-10	92.19	92.81	90.23	92.41	806742
2019-05-13	90.42	90.42	87.84	88.11	1320516
2019-05-14	88.58	89.98	88.44	89.04	1103901
2019-05-15	88.56	88.95	85.59	87.91	1263014
2019-05-16	88.58	88.93	87.65	87.99	784951
2019-05-17	86.79	87.69	85.83	85.94	776218
2019-05-20	85.30	85.75	83.45	84.06	1135979
2019-05-21	84.65	85.84	84.33	85.50	1049589
2019-05-22	85.53	86.56	85.09	86.30	786058
2019-05-23	85.32	86.17	84.90	86.13	1068617
2019-05-24	86.55	88.28	86.31	86.36	870139
2019-05-28	86.56	87.65	84.41	84.68	5053483
2019-05-29	83.96	85.32	83.45	84.87	1262990
2019-05-30	85.07	86.20	85.07	85.91	835351
2019-05-31	84.82	86.80	84.46	86.34	1480584
2019-06-03	86.34	86.79	85.50	86.05	877008
2019-06-04	86.83	88.15	86.37	88.09	753269
2019-06-05	89.00	90.33	88.56	90.04	847156
2019-06-06	90.23	91.63	89.79	91.33	864142
2019-06-07	92.08	93.27	91.87	92.92	685679
2019-06-10	93.60	94.49	93.03	93.73	824486
2019-06-11	94.38	94.99	92.42	93.12	803267
2019-06-12	93.13	94.06	91.77	93.32	1048271
2019-06-13	93.49	93.67	92.32	93.11	659067
2019-06-14	93.17	93.97	92.76	92.94	638687
2019-06-17	93.07	93.99	92.69	93.38	582631
2019-06-18	93.97	94.70	93.55	94.49	560374
2019-06-19	94.52	95.90	94.24	95.80	628799
2019-06-20	96.77	97.39	95.32	96.06	924518
2019-06-21	95.92	96.12	94.40	95.35	919822
2019-06-24	95.43	96.18	95.07	95.48	542764
2019-06-25	95.64	96.54	94.49	94.51	523416
2019-06-26	94.70	95.29	93.88	93.91	341723
2019-06-27	94.50	95.39	94.21	95.00	475216
2019-06-28	95.20	96.72	94.66	96.34	1996812
2019-07-01	97.73	98.07	96.54	97.64	997394
2019-07-02	97.84	98.59	97.25	98.44	641601
2019-07-03	98.81	99.57	98.40	98.79	864868
2019-07-05	98.63	98.63	96.86	98.46	464150
2019-07-08	97.80	97.95	96.06	96.45	587079
2019-07-09	95.75	96.95	95.51	96.20	537620
2019-07-10	96.55	96.93	95.80	95.82	483998
2019-07-11	96.13	96.40	95.01	95.83	640486
2019-07-12	94.98	95.21	94.04	95.18	616977
2019-07-15	95.28	95.51	94.01	95.01	382723
2019-07-16	94.90	95.61	94.57	95.30	399694
2019-07-17	95.49	95.71	94.97	95.03	419219
2019-07-18	95.03	96.03	94.89	95.33	474914
2019-07-19	95.69	95.69	93.77	93.83	480693
2019-07-22	93.96	94.83	93.60	94.23	535078
2019-07-23	94.47	94.87	93.81	94.51	516476
2019-07-24	93.64	95.07	93.27	95.06	522645
2019-07-25	94.91	95.23	94.28	94.60	407862
2019-07-26	95.18	95.60	94.10	95.03	483891
2019-07-29	95.17	96.09	95.03	95.34	657239
2019-07-30	87.25	90.15	86.57	87.53	2618236
2019-07-31	87.70	87.70	84.67	86.12	1335435
2019-08-01	86.21	87.41	85.10	86.18	1416337
2019-08-02	85.91	86.20	83.56	84.60	889883
2019-08-05	82.94	83.38	80.84	81.31	1012338
2019-08-06	82.02	83.00	81.67	82.80	753777
2019-08-07	81.76	83.16	80.56	82.61	807733
2019-08-08	83.43	84.23	83.13	84.10	703896
2019-08-09	83.71	83.98	82.01	82.22	550482
2019-08-12	81.67	81.86	80.21	80.83	667768
2019-08-13	80.76	83.15	80.35	82.15	534969
2019-08-14	80.98	81.07	79.44	79.44	668275
2019-08-15	80.03	81.11	79.36	80.66	767934
2019-08-16	81.40	82.67	81.18	82.34	639039
2019-08-19	83.33	83.50	82.56	82.69	462634
2019-08-20	82.52	82.64	81.98	82.04	458869
2019-08-21	82.83	83.70	82.36	83.48	524386
2019-08-22	82.71	84.14	82.21	82.60	437358
2019-08-23	82.31	82.93	80.13	80.76	837847
2019-08-26	81.39	81.70	79.62	80.29	634112
2019-08-27	80.82	81.01	79.79	80.20	888846
2019-08-28	79.80	82.05	79.51	81.85	608964
2019-08-29	82.89	83.48	82.44	83.08	421046
2019-08-30	83.71	83.71	82.28	82.70	559364
2019-09-03	82.24	82.68	80.99	81.49	1121767
2019-09-04	82.26	82.44	81.52	81.95	510925
2019-09-05	82.65	83.87	82.65	83.71	414154
2019-09-06	84.09	84.41	83.53	83.74	451999
2019-09-09	84.13	84.52	83.10	83.78	627756
2019-09-10	83.43	86.12	82.96	85.50	1010937
2019-09-11	85.92	86.94	85.36	86.91	749615
2019-09-12	87.40	87.72	86.08	86.12	443893
2019-09-13	86.08	87.17	86.08	86.67	470205
2019-09-16	86.18	86.52	85.97	86.23	346094
2019-09-17	86.16	86.62	85.82	86.22	543046
2019-09-18	86.19	86.53	85.27	86.06	471305
2019-09-19	86.05	86.80	85.90	86.10	536620
2019-09-20	86.33	87.63	86.23	86.56	707694
2019-09-23	86.06	86.21	85.12	85.20	473896
2019-09-24	85.83	85.92	83.69	84.77	658659
2019-09-25	84.78	84.78	83.59	84.49	369978
2019-09-26	85.95	86.45	84.66	85.30	857737
2019-09-27	85.74	86.17	84.46	85.16	600448
2019-09-30	85.42	85.88	84.99	85.17	464643
2019-10-01	85.32	86.01	83.30	83.47	737429
2019-10-02	82.71	83.69	82.11	83.45	767989
2019-10-03	83.72	83.72	82.25	83.34	961816
2019-10-04	83.51	85.53	83.51	85.44	744257
2019-10-07	84.94	85.45	84.32	84.35	687514
2019-10-08	82.57	82.97	78.35	79.10	1840310
2019-10-09	79.58	81.18	79.43	80.68	864045
2019-10-10	80.66	81.43	80.36	80.50	494046
2019-10-11	81.50	83.40	81.50	82.00	706784
2019-10-14	82.18	82.96	81.25	81.86	694464
2019-10-15	82.40	82.75	82.00	82.16	895205
2019-10-16	81.70	81.97	81.03	81.62	948127
2019-10-17	82.02	83.61	82.02	83.02	600277
2019-10-18	82.64	83.56	82.40	83.10	426913
2019-10-21	83.76	84.72	83.45	84.10	422468
2019-10-22	84.00	84.40	83.34	83.97	684250
2019-10-23	84.39	85.10	83.99	84.86	642789
2019-10-24	84.83	85.20	84.09	84.85	440983
2019-10-25	84.47	86.58	83.93	86.23	468927
2019-10-28	86.44	87.52	86.44	87.38	633549
2019-10-29	86.53	88.12	86.27	87.99	665513
2019-10-30	87.82	88.04	87.14	87.76	1262341
2019-10-31	84.73	86.15	82.54	85.96	1745072
2019-11-01	86.79	89.16	86.79	88.09	1447814
2019-11-04	88.90	89.25	87.40	87.63	797744
2019-11-05	87.94	88.13	87.05	87.08	693083
2019-11-06	87.08	87.08	85.47	86.05	666649
2019-11-07	86.66	87.31	86.25	87.11	552550
2019-11-08	86.89	87.42	86.74	87.30	428277
2019-11-11	86.63	87.55	86.47	87.49	314101
2019-11-12	87.64	88.35	87.28	87.92	632642
2019-11-13	87.42	87.90	86.91	87.32	600608
2019-11-14	87.45	88.23	86.78	88.12	670054
2019-11-15	88.54	91.16	88.31	90.95	871136
2019-11-18	91.10	91.10	89.37	89.55	637909
2019-11-19	89.99	91.71	89.61	91.18	738381
2019-11-20	90.75	91.15	89.97	90.52	634041
2019-11-21	90.74	90.89	89.86	90.69	451054
2019-11-22	91.32	91.57	90.49	91.52	464361
2019-11-25	92.00	92.20	91.52	92.10	343478
2019-11-26	91.90	93.10	91.90	92.61	528092
2019-11-27	92.93	93.75	92.60	93.53	495960
2019-11-29	93.48	93.81	92.74	92.90	286950
2019-12-02	93.19	93.19	91.96	92.15	726047
2019-12-03	91.07	91.86	90.30	91.49	721246
2019-12-04	90.87	92.59	90.87	92.38	466306
2019-12-05	92.75	93.21	91.90	92.83	640793
2019-12-06	93.68	94.35	93.27	94.12	398011
2019-12-09	93.92	94.23	93.44	93.66	311735
2019-12-10	94.20	94.77	93.42	94.37	393130
2019-12-11	94.25	94.48	93.84	94.31	320077
2019-12-12	94.39	96.38	94.00	95.85	592376
2019-12-13	95.89	96.17	94.18	94.39	578763
2019-12-16	95.33	95.92	94.67	95.67	451907
2019-12-17	96.11	96.30	94.91	95.19	346638
2019-12-18	95.08	95.25	94.40	94.65	336520
2019-12-19	94.84	96.19	94.68	95.70	426323
2019-12-20	96.22	96.77	95.48	96.56	778312
2019-12-23	96.90	97.27	96.40	97.21	277971
2019-12-24	97.41	97.53	96.75	97.45	101998
2019-12-26	97.59	97.65	96.86	97.17	298318
2019-12-27	97.30	97.30	96.61	97.05	321931
2019-12-30	97.09	97.10	96.31	96.66	228466
2019-12-31	96.64	97.32	96.53	97.10	344260
2020-01-02	98.25	98.86	97.68	98.86	708876
2020-01-03	96.71	97.68	95.77	96.99	558920
2020-01-06	96.37	98.05	96.05	98.00	464905
2020-01-07	97.73	98.99	97.28	98.80	442044
2020-01-08	98.84	99.74	97.26	98.59	597643
2020-01-09	99.22	99.91	98.62	99.86	445352
2020-01-10	100.00	101.16	99.71	100.34	471256
2020-01-13	100.38	100.95	99.92	100.63	398180
2020-01-14	100.21	102.06	100.21	101.69	785223
2020-01-15	101.71	102.46	101.56	101.66	377724
2020-01-16	102.11	102.30	100.86	101.22	566990
2020-01-17	101.59	101.82	101.15	101.32	853818
2020-01-21	101.00	101.71	100.55	101.34	833022
2020-01-22	101.81	102.30	100.60	100.82	606575
2020-01-23	100.38	100.77	98.81	99.39	824436
2020-01-24	99.89	99.95	99.00	99.78	916081
2020-01-27	98.40	99.07	97.84	98.67	1113282
2020-01-28	97.50	99.61	95.01	97.53	1837879
2020-01-29	98.00	99.45	97.04	98.50	892015
2020-01-30	97.34	98.24	94.63	95.43	959992
2020-01-31	95.15	95.31	91.95	92.48	965030
2020-02-03	93.45	94.11	92.53	92.87	990071
2020-02-04	93.86	95.00	93.42	94.24	603008
2020-02-05	95.50	96.96	95.33	96.22	648801
2020-02-06	96.70	96.70	95.50	95.60	376488
2020-02-07	95.00	95.70	92.47	93.07	597760
2020-02-10	92.37	94.60	92.29	94.26	396125
2020-02-11	94.98	96.22	94.80	95.86	502172
2020-02-12	96.47	97.24	95.82	96.50	559424
2020-02-13	95.88	96.48	94.93	95.99	470248
2020-02-14	96.25	96.25	95.41	95.56	553226
2020-02-18	95.40	96.05	93.80	94.16	380268
2020-02-19	94.44	94.90	94.09	94.33	533432
2020-02-20	93.77	94.49	92.36	93.30	439011
2020-02-21	92.78	93.35	92.13	92.85	520393
2020-02-24	90.52	90.55	87.97	88.62	679519
2020-02-25	89.05	89.38	85.36	85.75	613086
2020-02-26	86.39	88.06	85.68	86.00	731558
2020-02-27	84.59	87.72	83.63	84.32	1015174
2020-02-28	82.63	86.44	82.62	86.44	1561061
2020-03-02	86.56	88.28	84.23	86.79	1269695
2020-03-03	86.99	90.35	85.04	86.22	847679
2020-03-04	87.84	89.13	86.62	89.13	549931
2020-03-05	86.99	87.20	83.61	84.60	848134
2020-03-06	82.39	84.05	81.39	83.51	704764
2020-03-09	79.00	79.20	76.13	77.43	1214782
2020-03-10	78.90	79.13	75.34	78.93	1093959
2020-03-11	76.86	77.18	72.09	72.84	926237
2020-03-12	68.94	72.38	66.47	70.46	1976623
2020-03-13	74.00	76.08	67.95	73.82	1336332
2020-03-16	67.91	70.33	65.80	66.71	1330123
2020-03-17	68.36	70.78	64.99	67.11	1288284
2020-03-18	63.57	67.58	63.38	67.22	935719
2020-03-19	66.67	70.68	64.26	67.02	863855
2020-03-20	68.16	73.30	66.64	70.89	1432459
2020-03-23	71.56	72.72	62.91	67.85	871539
2020-03-24	71.14	75.56	69.75	74.31	864449
2020-03-25	76.93	79.00	74.20	75.00	1290052
2020-03-26	75.87	80.32	73.91	79.01	1789682
2020-03-27	76.30	77.39	73.34	74.80	733664
2020-03-30	77.49	78.80	73.03	76.51	778088
2020-03-31	76.21	77.14	74.39	75.28	746749
2020-04-01	72.55	73.12	69.60	70.83	1249285
2020-04-02	70.14	73.98	70.01	72.31	1097986
2020-04-03	71.59	72.76	70.19	71.20	825958
2020-04-06	74.11	76.21	73.03	75.41	1191686
2020-04-07	77.46	77.99	75.11	75.45	852666
2020-04-08	75.83	78.24	74.84	77.88	1074915
2020-04-09	78.43	79.58	77.22	78.34	701193
2020-04-13	77.89	78.40	75.70	76.43	730329
2020-04-14	77.35	78.99	77.35	78.35	775713
2020-04-15	76.69	79.49	76.38	78.68	811447
2020-04-16	79.26	82.14	78.08	81.51	1224288
2020-04-17	82.73	84.11	81.91	83.63	1034627
2020-04-20	83.20	85.03	81.97	84.52	884270
2020-04-21	82.81	83.54	82.18	82.64	636524
2020-04-22	83.94	85.94	83.05	85.55	1593958
2020-04-23	85.99	87.82	85.90	87.20	1074368
2020-04-24	87.54	87.99	86.35	87.55	897123
2020-04-27	88.06	89.20	87.92	88.76	1173324
2020-04-28	89.16	89.87	88.16	88.45	1026592
2020-04-29	89.94	91.54	89.62	90.72	996442
2020-04-30	90.41	91.26	89.95	90.53	822995
2020-05-01	89.00	89.47	88.39	89.09	1007569
2020-05-04	88.60	88.95	85.71	87.00	1229626
2020-05-05	88.27	91.25	88.27	90.41	905876
2020-05-06	92.50	96.03	91.48	93.26	1537597
2020-05-07	94.52	94.79	92.66	92.76	953687
2020-05-08	93.92	93.99	92.11	92.48	822712
2020-05-11	91.59	93.66	91.44	93.39	645518
2020-05-12	93.71	93.76	90.81	90.86	647745
2020-05-13	91.03	92.17	89.45	90.25	599438
2020-05-14	89.27	92.00	88.60	91.97	1004543
2020-05-15	92.10	94.00	91.66	92.86	2487161
2020-05-18	92.86	94.00	90.47	93.32	1980440
2020-05-19	93.38	93.85	91.26	91.30	848130
2020-05-20	92.25	93.82	91.93	92.75	621732
2020-05-21	92.50	93.43	91.87	92.50	536449
2020-05-22	92.95	93.65	92.34	93.41	474587
2020-05-26	95.00	99.08	94.92	97.48	1416048
2020-05-27	97.65	100.23	97.30	100.02	1099196
2020-05-28	100.60	101.26	99.19	99.30	624737
2020-05-29	99.90	100.58	98.67	100.47	805277
2020-06-01	99.97	102.07	99.96	101.96	628981
2020-06-02	102.62	102.87	100.32	101.92	1105954
2020-06-03	102.00	104.72	102.00	103.86	937150
2020-06-04	103.11	103.73	102.44	103.02	547950
2020-06-05	103.80	105.70	103.08	104.40	767901
2020-06-08	103.48	105.57	103.48	105.31	861398
2020-06-09	104.92	104.92	102.39	102.44	639548
2020-06-10	102.95	103.54	102.16	103.02	728367
2020-06-11	101.28	101.28	96.48	96.51	1545874
2020-06-12	98.69	98.96	94.75	97.14	951762
2020-06-15	95.22	98.43	94.54	98.27	830232
2020-06-16	101.20	101.20	98.01	98.88	843714
2020-06-17	99.37	99.46	98.20	98.60	500230
2020-06-18	97.72	98.51	97.07	97.99	531594
2020-06-19	99.15	99.43	97.85	98.36	962320
2020-06-22	98.11	98.76	96.99	98.04	568593
2020-06-23	98.87	100.06	97.87	99.20	1045321
2020-06-24	98.71	98.71	94.66	95.97	789395
2020-06-25	95.59	96.22	93.75	95.93	687385
2020-06-26	95.94	96.63	93.23	93.93	1196113
2020-06-29	94.76	96.20	93.95	95.73	562849
2020-06-30	95.62	98.51	95.07	98.09	1172289
2020-07-01	98.00	98.52	96.54	97.09	737161
2020-07-02	97.70	99.42	97.67	97.94	748765
2020-07-06	98.78	100.69	98.74	100.09	735772
2020-07-07	99.35	100.44	99.02	99.65	574687
2020-07-08	100.21	102.51	100.11	102.41	1007072
2020-07-09	102.35	104.00	102.17	103.08	1009634
2020-07-10	103.46	103.46	100.99	101.47	538822
2020-07-13	102.93	106.52	102.81	104.50	1767981
2020-07-14	104.42	107.09	103.96	106.76	1796231
2020-07-15	108.32	109.43	107.11	108.90	1579327
2020-07-16	109.41	109.41	107.90	108.94	1281476
2020-07-17	109.29	110.58	108.98	108.98	866829
2020-07-20	109.35	110.90	108.93	109.81	702825
2020-07-21	110.47	112.96	110.00	111.59	1027098
2020-07-22	111.47	113.14	111.23	112.02	955394
2020-07-23	112.21	113.49	111.56	112.03	432311
2020-07-24	111.37	111.43	109.54	110.37	673429
2020-07-27	111.03	115.42	110.99	114.97	1295682
2020-07-28	114.47	115.81	112.71	112.99	1281255
2020-07-29	118.80	121.44	117.22	119.64	3076302
2020-07-30	118.84	119.93	118.29	118.81	771801
2020-07-31	118.95	119.01	117.03	118.91	901776
2020-08-03	119.66	121.92	119.50	121.77	1329287
2020-08-04	121.27	122.33	119.94	120.82	869696
2020-08-05	121.78	123.21	121.19	122.09	938187
2020-08-06	122.07	122.58	118.21	119.05	1140661
2020-08-07	119.03	119.88	118.66	119.33	768958
2020-08-10	119.19	119.75	118.46	118.60	713086
2020-08-11	118.46	119.21	117.49	117.71	593054
2020-08-12	118.22	120.55	117.75	119.87	537265
2020-08-13	119.87	120.55	119.00	120.00	760891
2020-08-14	119.76	120.06	117.66	118.25	370667
2020-08-17	118.84	120.27	118.59	119.67	993486
2020-08-18	119.76	120.00	117.76	118.04	1115286
2020-08-19	118.62	118.91	117.28	117.69	888586
2020-08-20	117.00	117.30	116.28	116.77	534159
2020-08-21	116.78	117.34	116.61	116.90	811236
2020-08-24	117.73	118.26	114.75	115.22	703693
2020-08-25	115.34	116.63	115.22	116.22	663047
2020-08-26	116.20	119.80	116.06	119.44	1064930
2020-08-27	115.49	115.87	111.46	114.50	1546769
2020-08-28	114.82	116.94	114.69	116.91	683012
2020-08-31	117.07	118.39	116.82	117.72	873007
2020-09-01	118.73	119.53	117.73	119.39	841185
2020-09-02	120.30	122.29	119.45	122.06	653189
2020-09-03	121.33	121.33	114.72	116.04	944075
2020-09-04	116.64	116.64	111.57	114.30	804947
2020-09-08	112.80	113.40	111.50	112.01	593428
2020-09-09	112.69	115.14	112.38	114.25	434948
2020-09-10	114.85	116.48	113.14	113.46	601643
2020-09-11	116.14	119.57	115.54	117.69	1143978
2020-09-14	118.57	118.93	117.07	117.73	678673
2020-09-15	118.34	119.27	118.16	118.51	454778
2020-09-16	119.54	120.63	119.00	120.31	762171
2020-09-17	119.03	121.34	118.37	119.49	689000
2020-09-18	119.32	120.28	117.57	118.20	1162116
2020-09-21	116.59	118.47	114.75	118.25	774506
2020-09-22	117.93	120.11	117.34	119.95	665886
2020-09-23	119.66	120.49	117.48	117.58	367397
2020-09-24	117.18	118.36	116.27	117.96	646828
2020-09-25	117.27	120.62	116.76	119.80	593034
2020-09-28	120.61	122.45	120.61	121.89	590548
2020-09-29	121.89	124.66	121.89	123.26	1266805
2020-09-30	123.65	126.10	123.65	125.51	1304429
2020-10-01	127.50	128.98	123.66	124.86	1149639
2020-10-02	123.18	125.14	122.41	124.56	627101
2020-10-05	125.62	129.80	125.15	129.71	893291
2020-10-06	129.57	129.85	124.82	126.55	1117409
2020-10-07	127.30	129.29	127.30	128.24	707513
2020-10-08	128.51	129.15	126.68	127.61	577283
2020-10-09	128.86	129.80	128.00	129.68	482188
2020-10-12	134.05	134.39	127.71	128.33	1334023
2020-10-13	127.80	128.88	124.33	124.67	1240939
2020-10-14	124.57	125.28	121.11	121.98	1449459
2020-10-15	120.66	124.11	119.94	123.33	1003972
2020-10-16	124.18	125.70	123.69	124.02	576842
2020-10-19	123.79	125.15	122.00	122.30	1159429
2020-10-20	123.10	124.67	122.50	123.35	656581
2020-10-21	123.65	124.84	123.25	123.38	548441
2020-10-22	124.10	125.96	123.01	125.20	846664
2020-10-23	125.58	125.58	122.82	124.45	558016
2020-10-26	123.03	124.63	122.17	124.07	814036
2020-10-27	124.00	128.24	123.50	127.08	1012966
2020-10-28	124.64	125.91	123.37	124.40	1123217
2020-10-29	126.91	132.51	124.40	128.79	1547036
2020-10-30	127.94	129.56	125.61	129.55	827173
2020-11-02	130.19	133.94	130.19	132.64	1505079
2020-11-03	133.99	135.49	132.52	133.15	1031359
2020-11-04	134.57	136.34	133.27	135.04	1080176
2020-11-05	137.21	139.78	136.52	138.41	827184
2020-11-06	138.75	142.65	137.85	141.30	820673
2020-11-09	136.50	136.50	123.02	128.09	3100367
2020-11-10	127.73	129.18	123.66	125.53	1649969
2020-11-11	127.47	130.73	127.00	129.07	1155032
2020-11-12	129.21	131.89	129.15	130.64	634514
2020-11-13	132.03	132.68	130.85	132.12	698447
2020-11-16	132.28	134.33	131.14	133.32	832471
2020-11-17	132.75	134.00	132.04	133.00	1516623
2020-11-18	133.00	133.12	127.46	128.67	938127
2020-11-19	128.75	131.30	128.09	130.81	767368
2020-11-20	131.00	131.20	129.87	130.19	1015200
2020-11-23	130.15	130.45	125.76	127.82	906055
2020-11-24	128.63	128.84	126.00	127.07	1341777
2020-11-25	126.75	127.78	126.60	127.50	1268165
2020-11-27	127.96	129.32	127.62	129.26	283812
2020-11-30	129.61	133.19	129.45	133.00	1220502
2020-12-01	132.89	137.45	131.94	137.20	1009808
2020-12-02	137.93	139.40	135.75	138.58	993232
2020-12-03	139.06	139.32	137.62	138.02	699620
2020-12-04	138.43	141.88	138.30	141.78	750263
2020-12-07	141.50	144.17	141.50	143.89	904172
2020-12-08	143.50	148.39	143.45	147.91	1196797
2020-12-09	147.89	147.89	142.95	143.91	886282
2020-12-10	143.46	146.67	143.09	145.91	800834
2020-12-11	145.80	146.65	144.36	146.07	639150
2020-12-14	146.50	149.95	145.28	145.32	560960
2020-12-15	146.09	147.80	145.08	145.20	841578
2020-12-16	145.00	145.34	140.40	140.80	1089252
2020-12-17	141.53	143.60	141.07	143.42	928204
2020-12-18	143.16	143.55	140.77	142.70	1484795
2020-12-21	141.04	141.41	137.40	140.62	831491
2020-12-22	140.44	141.56	138.99	139.86	528856
2020-12-23	139.98	140.39	137.58	139.32	375117
2020-12-24	139.21	140.11	138.64	139.71	174116
2020-12-28	140.96	141.58	139.12	140.71	520866
2020-12-29	141.78	142.82	139.47	139.83	500172
2020-12-30	140.59	141.09	139.49	140.58	326932
2020-12-31	140.93	143.62	139.99	143.50	553572
2021-01-04	144.13	147.51	142.48	145.51	943421
2021-01-05	145.80	152.52	145.00	151.90	1355165
2021-01-06	150.36	158.00	150.18	156.37	1490374
2021-01-07	160.58	162.16	158.75	160.53	1087677
2021-01-08	160.55	162.40	157.60	159.76	1006493
2021-01-11	158.90	162.70	157.48	159.25	1316447
2021-01-12	158.80	159.32	150.83	151.98	1389433
2021-01-13	151.94	153.86	151.01	151.52	1111192
2021-01-14	152.18	152.78	148.04	148.13	859481
2021-01-15	147.46	149.49	146.03	148.52	824867
2021-01-19	150.47	151.28	147.41	149.29	723372
2021-01-20	150.09	152.07	149.72	151.19	616912
2021-01-21	150.95	151.87	148.57	150.59	425318
2021-01-22	151.04	152.27	149.59	151.91	683444
2021-01-25	152.73	153.70	149.41	151.05	662897
2021-01-26	151.10	151.10	146.03	146.24	558912
2021-01-27	143.63	144.93	140.27	141.73	855735
2021-01-28	143.99	147.64	143.81	144.74	645154
2021-01-29	143.94	149.58	143.51	147.07	1153132
2021-02-01	148.24	153.99	147.79	151.93	1463184
2021-02-02	153.35	156.60	150.84	151.13	1176332
2021-02-03	148.91	151.50	139.66	139.72	2685237
2021-02-04	139.63	142.37	137.24	142.37	1372460
2021-02-05	142.38	145.94	142.38	145.03	1022642
2021-02-08	145.72	147.16	142.23	144.55	800955
2021-02-09	144.44	146.96	142.96	145.62	785378
2021-02-10	147.22	148.97	145.29	147.22	756504
2021-02-11	148.60	149.95	146.99	148.70	593898
2021-02-12	148.63	151.88	147.69	150.57	546501
2021-02-16	150.00	151.95	145.76	146.49	887241
2021-02-17	145.71	147.02	142.62	144.42	770262
2021-02-18	142.27	143.89	141.18	142.60	646426
2021-02-19	142.81	143.48	136.76	136.79	1417456
2021-02-22	135.49	135.57	128.21	129.72	1919825
2021-02-23	128.66	131.96	127.38	131.02	1300704
2021-02-24	131.00	131.55	127.94	128.78	1061743
2021-02-25	129.43	129.43	124.90	125.97	1100069
2021-02-26	127.00	127.00	124.91	126.09	1224691
2021-03-01	127.81	130.12	127.17	129.72	1153886
2021-03-02	129.61	130.82	127.44	127.53	1057413
2021-03-03	127.50	127.91	126.24	126.38	1635882
2021-03-04	125.48	126.49	123.27	124.22	2096113
2021-03-05	125.23	125.79	121.14	124.05	1648114
2021-03-08	124.06	126.39	121.54	121.56	1176591
2021-03-09	124.34	130.17	124.26	125.96	1176994
2021-03-10	127.00	129.66	119.95	120.35	2060747
2021-03-11	122.21	126.39	121.81	126.24	1485069
2021-03-12	123.98	124.68	120.79	123.10	915547
2021-03-15	122.77	127.04	122.01	126.63	1168876
2021-03-16	127.71	128.18	124.07	125.96	797036
2021-03-17	124.77	127.58	124.37	126.39	469012
2021-03-18	124.88	129.48	124.64	126.56	819409
2021-03-19	126.93	129.74	126.53	128.40	2541220
2021-03-22	128.01	129.72	126.54	128.13	871014
2021-03-23	128.13	128.83	126.25	127.25	661694
2021-03-24	126.31	127.15	124.27	125.20	830522
2021-03-25	124.99	126.02	123.30	125.85	826925
2021-03-26	126.61	129.77	125.97	129.55	576807
2021-03-29	127.82	129.36	127.03	128.65	558558
2021-03-30	128.82	130.62	126.03	127.73	732539
2021-03-31	128.62	129.71	127.89	128.29	670527
2021-04-01	129.32	130.10	128.02	129.88	598777
2021-04-05	131.02	131.45	130.20	130.99	695509
2021-04-06	131.91	134.50	131.73	132.97	690494
2021-04-07	132.19	133.00	128.72	130.18	651647
2021-04-08	131.36	132.81	130.76	131.56	491241
2021-04-09	132.39	133.67	131.45	133.39	572858
2021-04-12	133.18	133.38	132.25	132.62	575116
2021-04-13	133.56	135.69	132.80	135.35	813956
2021-04-14	135.78	136.31	130.43	132.78	1097473
2021-04-15	134.26	136.40	134.23	134.63	719666
2021-04-16	135.26	135.35	132.61	133.16	801084
2021-04-19	132.49	135.17	132.25	134.59	1176117
2021-04-20	134.20	135.07	132.84	134.36	664452
2021-04-21	134.11	134.38	132.50	133.94	470489
2021-04-22	133.94	135.20	132.79	133.39	844393
2021-04-23	133.22	135.10	132.79	134.97	607229
2021-04-26	135.51	135.61	134.52	134.98	769247
2021-04-27	135.44	135.87	134.64	135.01	868272
2021-04-28	134.32	135.04	132.86	133.89	567624
2021-04-29	134.00	134.13	129.94	130.50	1151563
2021-04-30	130.36	131.46	128.90	129.63	1310728
2021-05-03	130.89	131.98	129.46	130.56	1054922
2021-05-04	129.67	129.81	126.75	127.81	1352756
2021-05-05	131.09	138.10	130.78	136.57	1112429
2021-05-06	135.72	137.60	134.56	137.50	1305568
2021-05-07	138.00	141.32	137.86	140.97	963966
2021-05-10	141.44	142.21	139.09	140.00	933181
2021-05-11	137.97	141.05	137.13	139.44	845066
2021-05-12	138.39	139.87	137.71	137.86	677688
2021-05-13	138.90	141.99	138.13	141.27	672790
2021-05-14	141.98	144.43	141.23	143.56	763902
2021-05-17	143.50	144.83	143.15	143.23	679982
2021-05-18	142.56	143.12	140.78	141.89	722006
2021-05-19	140.76	142.85	140.30	142.63	525970
2021-05-20	143.39	148.87	143.20	147.68	1113352
2021-05-21	148.35	149.09	144.57	144.77	1636031
2021-05-24	146.37	146.87	144.60	144.61	817611
2021-05-25	143.78	144.50	142.20	143.10	889785
2021-05-26	144.65	144.86	142.51	143.71	756622
2021-05-27	143.66	146.66	143.34	144.90	1103351
2021-05-28	145.89	146.97	144.84	145.07	507068
2021-06-01	144.78	145.15	140.55	141.76	1051725
2021-06-02	141.46	141.86	138.76	139.17	981838
2021-06-03	138.67	139.25	137.37	138.61	464210
2021-06-04	139.78	140.22	138.88	138.96	408867
2021-06-07	138.77	139.35	137.49	137.52	467114
2021-06-08	138.54	140.58	138.37	139.72	656532
2021-06-09	140.28	142.69	140.28	141.40	490298
2021-06-10	142.34	146.22	141.70	146.11	557617
2021-06-11	146.26	147.18	145.35	146.81	677847
2021-06-14	146.74	147.27	145.61	147.15	454363
2021-06-15	148.94	148.94	146.72	148.11	512741
2021-06-16	148.40	150.16	147.49	148.85	736653
2021-06-17	148.26	150.66	147.62	149.69	686040
2021-06-18	149.63	151.62	148.81	150.69	1000451
2021-06-21	151.43	152.71	149.26	152.43	582327
2021-06-22	153.02	155.60	152.01	153.20	745789
2021-06-23	153.28	155.67	153.16	154.65	861347
2021-06-24	155.82	156.59	149.54	151.55	1190777
2021-06-25	151.01	153.00	148.77	152.43	1124167
2021-06-28	153.00	155.11	152.20	154.85	507748
2021-06-29	154.74	157.09	153.75	155.84	547251
2021-06-30	155.43	156.36	153.63	154.41	630993
2021-07-01	154.22	155.38	152.96	154.60	690532
2021-07-02	154.89	156.11	153.82	155.57	496549
2021-07-06	155.57	156.20	154.30	156.01	656082
2021-07-07	157.39	157.52	154.83	155.05	499397
2021-07-08	152.31	154.45	150.90	153.93	627000
2021-07-09	154.94	155.28	152.75	153.96	433572
2021-07-12	154.40	156.26	154.23	154.57	484782
2021-07-13	153.78	154.97	152.96	153.15	497122
2021-07-14	153.75	154.07	151.50	151.91	500224
2021-07-15	151.51	153.58	151.38	153.17	318944
2021-07-16	153.23	155.08	152.05	154.10	528212
2021-07-19	152.32	155.20	152.32	154.91	837810
2021-07-20	154.96	156.83	154.00	155.38	642900
2021-07-21	155.64	156.79	153.63	156.63	798578
2021-07-22	157.55	160.67	157.45	160.06	780236
2021-07-23	160.76	164.58	160.76	164.34	866736
2021-07-26	162.00	173.39	161.03	172.11	2004552
2021-07-27	173.25	174.52	167.88	170.16	949799
2021-07-28	170.20	175.28	169.51	174.46	1123110
2021-07-29	175.41	180.20	174.68	179.30	1232231
2021-07-30	179.09	183.85	177.73	182.23	1199155
2021-08-02	183.36	185.68	181.37	183.84	1278490
2021-08-03	184.00	187.14	183.49	185.07	1080226
2021-08-04	185.73	187.70	183.77	186.85	908382
2021-08-05	186.87	188.40	184.22	187.05	657185
2021-08-06	185.95	186.23	183.22	185.43	481822
2021-08-09	186.19	187.61	184.00	186.68	600504
2021-08-10	186.84	187.62	183.09	183.50	888053
2021-08-11	184.22	184.37	178.06	179.23	1108346
2021-08-12	179.89	182.41	179.07	182.29	665992
2021-08-13	181.92	183.36	181.67	183.11	354958
2021-08-16	183.30	185.03	181.67	184.61	730149
2021-08-17	184.06	184.79	180.72	182.85	703106
2021-08-18	182.86	184.77	181.02	181.07	623276
2021-08-19	180.06	182.79	179.28	181.77	623662
2021-08-20	182.11	184.00	180.45	181.10	498178
2021-08-23	182.64	183.62	181.28	181.51	498821
2021-08-24	181.68	183.16	180.75	182.20	905616
2021-08-25	181.78	185.39	181.26	185.02	501570
2021-08-26	184.44	185.92	182.11	183.68	393537
2021-08-27	184.19	186.84	182.59	182.91	438391
2021-08-30	183.84	189.31	183.55	187.95	619657
2021-08-31	188.44	188.50	183.76	184.80	600762
2021-09-01	185.04	188.68	184.30	188.01	455221
2021-09-02	189.10	190.59	188.40	188.83	619173
2021-09-03	188.09	190.55	186.27	190.50	974502
2021-09-07	189.74	190.92	187.27	189.82	653743
2021-09-08	189.44	191.07	188.00	190.11	587351
2021-09-09	190.50	190.89	186.42	186.85	477380
2021-09-10	186.86	188.43	186.42	187.05	443140
2021-09-13	188.03	188.03	178.61	182.86	755759
2021-09-14	184.60	185.83	182.82	183.38	424639
2021-09-15	183.32	188.35	182.04	186.84	1119387
2021-09-16	186.28	186.44	182.90	185.87	770463
2021-09-17	185.67	188.65	184.87	187.56	1569820
2021-09-20	185.24	188.42	182.44	183.94	782049
2021-09-21	184.82	185.86	183.29	184.80	564521
2021-09-22	185.45	187.13	184.64	185.05	333985
2021-09-23	186.44	192.00	186.01	186.08	1052250
2021-09-24	185.46	185.68	181.72	182.88	530323
2021-09-27	181.21	181.82	174.52	176.55	741421
2021-09-28	174.67	174.67	170.38	173.81	858976
2021-09-29	175.04	176.90	174.05	175.05	707877
2021-09-30	176.25	177.82	173.20	173.29	782993
2021-10-01	173.24	174.31	169.17	173.60	545265
2021-10-04	173.00	174.26	169.84	171.09	572064
2021-10-05	171.85	174.42	170.04	170.06	1088220
2021-10-06	168.44	170.76	168.17	170.25	523196
2021-10-07	171.54	174.20	170.50	171.00	491406
2021-10-08	171.54	172.90	169.16	169.97	472049
2021-10-11	169.05	170.59	168.45	168.52	869477
2021-10-12	169.83	170.06	165.90	166.66	860243
2021-10-13	168.19	169.03	166.27	168.00	568242
2021-10-14	170.12	172.56	169.33	169.68	472490
2021-10-15	170.34	172.23	169.44	169.82	470630
2021-10-18	169.82	170.76	169.29	170.39	530651
2021-10-19	171.62	173.57	171.12	171.62	514029
2021-10-20	173.27	177.07	173.27	176.51	597458
2021-10-21	177.00	177.01	173.70	176.50	375667
2021-10-22	176.82	178.06	175.09	176.38	300405
2021-10-25	176.85	179.05	175.36	177.19	444398
2021-10-26	178.28	178.94	175.70	176.98	281753
2021-10-27	176.85	177.06	173.79	173.79	439192
2021-10-28	174.28	177.37	174.18	177.33	594543
2021-10-29	177.17	178.24	175.49	176.89	580214
2021-11-01	176.90	177.76	174.56	176.36	533447
2021-11-02	176.80	177.78	175.19	176.31	764398
2021-11-03	182.89	182.89	170.00	174.09	1340564
2021-11-04	174.00	174.13	168.67	171.99	611000
2021-11-05	170.09	171.03	162.65	168.84	1014621
2021-11-08	169.62	174.24	169.62	173.19	596979
2021-11-09	173.19	176.77	173.19	174.55	800115
2021-11-10	174.31	176.37	173.63	175.88	755813
2021-11-11	176.73	179.06	176.42	179.02	694416
2021-11-12	179.72	183.69	177.87	183.59	1152995
2021-11-15	184.04	186.39	182.48	183.36	867811
2021-11-16	182.30	187.81	182.00	187.51	924649
2021-11-17	188.00	189.51	184.46	187.39	702040
2021-11-18	187.40	188.85	184.57	187.30	485736
2021-11-19	189.07	191.91	188.12	188.82	819724
2021-11-22	188.25	189.59	181.36	181.76	922815
2021-11-23	180.60	183.05	176.58	179.62	712322
2021-11-24	178.96	180.90	176.50	176.95	1015198
2021-11-26	178.45	187.05	178.01	183.09	633271
2021-11-29	182.72	186.63	180.99	185.22	1182507
2021-11-30	185.27	188.37	181.71	182.16	1383689
2021-12-01	181.64	187.31	179.02	185.14	1027640
2021-12-02	183.87	187.80	178.64	179.99	1157811
2021-12-03	181.31	184.40	176.73	183.17	1182781
2021-12-06	181.43	183.15	174.67	181.48	1352332
2021-12-07	183.89	187.85	183.57	185.57	779920
2021-12-08	186.19	191.04	185.15	190.32	850066
2021-12-09	190.03	192.63	187.01	187.43	837220
2021-12-10	187.25	188.85	185.68	187.78	917281
2021-12-13	188.50	189.28	187.09	187.42	863273
2021-12-14	185.69	186.58	181.81	182.19	1378058
2021-12-15	183.00	190.89	183.00	190.56	1688104
2021-12-16	192.50	192.85	186.88	187.77	1524298
2021-12-17	185.94	191.78	184.60	187.59	5127548
2021-12-20	185.64	188.69	184.82	188.22	1471580
2021-12-21	188.36	190.42	187.01	189.04	1562493
2021-12-22	189.56	191.90	189.56	191.51	819674
2021-12-23	191.70	194.42	191.14	193.77	622431
2021-12-27	196.00	198.74	194.27	197.98	714234
2021-12-28	198.64	199.15	194.74	195.36	521604
2021-12-29	195.70	198.01	195.26	197.48	417920
2021-12-30	197.62	201.03	197.54	199.56	493341
2021-12-31	199.11	203.16	199.09	201.06	759096
2022-01-03	199.43	201.05	189.92	192.20	1124507
2022-01-04	190.47	190.47	180.37	183.45	2186687
2022-01-05	183.33	185.52	180.95	181.06	991355
2022-01-06	179.08	183.01	176.28	181.60	1319968
2022-01-07	181.51	183.48	179.46	181.65	884225
2022-01-10	178.65	184.00	177.79	183.75	874728
2022-01-11	183.00	183.32	172.22	178.46	2118523
2022-01-12	178.42	183.17	178.24	182.81	928565
2022-01-13	183.08	183.08	177.78	179.53	1368423
2022-01-14	178.59	180.21	175.66	178.47	1470805
2022-01-18	175.18	177.27	173.60	173.78	1077420
2022-01-19	174.56	177.86	173.68	176.73	1190586
2022-01-20	177.88	179.79	174.45	175.14	809462
2022-01-21	175.14	176.78	173.00	174.88	848954
2022-01-24	173.20	174.95	164.62	174.11	1979577
2022-01-25	170.63	171.41	167.17	168.86	932399
2022-01-26	168.14	172.50	165.40	166.47	726452
2022-01-27	167.93	168.42	163.36	163.85	893178
2022-01-28	164.35	169.50	162.20	169.43	959946
2022-01-31	168.71	172.19	168.10	172.17	996215
2022-02-01	172.86	174.84	170.76	174.28	1094302
2022-02-02	174.98	186.51	172.55	185.12	2117100
2022-02-03	184.73	189.69	183.58	187.94	1770152
2022-02-04	186.82	186.82	182.39	182.95	1008294
2022-02-07	183.13	185.50	181.64	182.49	636821
2022-02-08	180.55	185.57	180.25	184.74	514255
2022-02-09	186.52	190.56	186.52	189.26	607834
2022-02-10	185.42	188.11	183.18	184.30	817620
2022-02-11	184.28	185.10	178.92	180.55	804255
2022-02-14	180.14	183.15	179.08	181.13	768297
2022-02-15	182.56	184.97	179.19	180.88	822862
2022-02-16	179.42	182.23	177.89	181.92	763384
2022-02-17	180.65	181.77	177.55	177.82	581720
2022-02-18	177.80	180.23	176.02	179.21	621385
2022-02-22	178.67	180.50	175.50	176.07	851531
2022-02-23	176.40	179.80	173.25	173.37	618014
2022-02-24	169.96	178.44	169.03	177.98	693881
2022-02-25	177.84	184.49	176.87	183.20	653518
2022-02-28	181.92	183.23	178.34	179.61	836580
2022-03-01	179.84	180.13	175.82	177.20	574607
2022-03-02	176.69	179.04	175.56	177.31	590233
2022-03-03	178.86	179.29	175.81	179.00	493043
2022-03-04	176.35	177.99	172.75	176.43	841660
2022-03-07	176.01	176.01	170.37	172.26	749311
2022-03-08	170.56	173.36	165.21	165.31	1174558
2022-03-09	169.46	172.82	168.34	172.58	860882
2022-03-10	170.37	173.44	170.03	172.34	454502
2022-03-11	173.41	174.36	165.51	165.89	820138
2022-03-14	167.55	170.34	161.80	162.31	957944
2022-03-15	164.46	169.00	163.28	168.88	852765
2022-03-16	170.25	176.38	170.25	176.10	955661
2022-03-17	175.55	179.25	175.06	178.36	562001
2022-03-18	177.60	182.76	176.66	182.39	1189839
2022-03-21	181.19	182.98	178.75	180.64	652211
2022-03-22	180.47	184.75	179.81	184.54	565887
2022-03-23	182.83	182.83	176.57	176.65	630484
2022-03-24	177.50	179.35	176.00	179.34	382227
2022-03-25	180.33	180.59	174.17	176.80	518968
2022-03-28	177.59	179.15	176.30	177.35	508107
2022-03-29	180.30	181.66	178.87	180.28	437805
2022-03-30	179.96	180.96	177.11	178.49	406940
2022-03-31	178.07	179.58	174.43	174.46	837151
2022-04-01	175.72	175.73	168.23	171.57	925215
2022-04-04	171.56	173.04	169.33	169.86	510660
2022-04-05	168.50	169.01	166.03	166.17	833268
2022-04-06	164.34	166.82	161.37	166.11	718012
2022-04-07	166.27	173.65	166.27	172.41	829556
2022-04-08	171.85	174.10	170.62	172.49	654649
2022-04-11	171.17	171.62	165.46	165.77	550132
2022-04-12	166.02	167.18	160.26	161.26	558191
2022-04-13	160.65	164.80	160.62	164.17	512720
2022-04-14	164.23	164.70	161.18	161.42	569727
2022-04-18	161.48	161.85	158.77	160.38	389005
2022-04-19	160.43	161.66	158.88	160.80	605927
2022-04-20	161.19	165.23	160.21	164.08	525620
2022-04-21	164.53	164.53	159.27	159.47	558453
2022-04-22	157.84	158.19	152.22	152.59	696805
2022-04-25	150.82	150.82	146.12	149.53	1203431
2022-04-26	148.07	148.63	142.22	142.59	1073326
2022-04-27	142.87	145.70	141.93	142.43	712177
2022-04-28	145.00	148.15	143.67	146.41	734930
2022-04-29	146.12	151.02	145.62	146.61	1133309
2022-05-02	146.17	148.86	143.85	147.89	1023234
2022-05-03	147.16	155.33	147.16	152.86	1346284
2022-05-04	148.28	158.15	140.54	157.08	2025333
2022-05-05	156.19	156.22	146.59	147.92	1158488
2022-05-06	146.13	148.87	142.90	147.87	1311189
2022-05-09	145.88	147.09	141.60	142.45	1032261
2022-05-10	145.31	146.30	140.74	145.02	934017
2022-05-11	144.53	146.44	141.86	142.05	697684
2022-05-12	141.41	144.23	139.70	142.85	663514
2022-05-13	145.69	148.81	145.44	148.61	1168025
2022-05-16	147.06	149.60	145.71	146.79	652126
2022-05-17	148.87	150.04	145.90	147.63	595172
2022-05-18	144.09	145.26	141.07	142.49	776396
2022-05-19	141.75	144.70	140.18	143.55	993478
2022-05-20	144.39	146.92	142.58	146.73	712668
2022-05-23	148.29	148.52	145.16	146.48	656873
2022-05-24	145.54	145.67	142.18	144.11	479153
2022-05-25	143.50	144.09	140.87	142.73	479269
2022-05-26	143.65	146.93	142.82	146.65	617438
2022-05-27	147.84	156.42	147.54	156.18	1152781
2022-05-31	154.93	155.30	149.18	149.67	1464686
2022-06-01	149.78	151.80	144.01	146.10	899564
2022-06-02	146.48	150.99	145.52	150.86	401484
2022-06-03	148.97	149.26	146.88	147.67	519837
2022-06-06	148.75	150.36	147.98	148.84	433958
2022-06-07	148.32	152.45	147.86	152.06	458168
2022-06-08	150.79	151.87	148.65	149.20	333669
2022-06-09	148.52	149.46	146.32	146.45	498985
2022-06-10	143.66	144.87	141.80	141.90	814897
2022-06-13	137.94	139.00	134.93	137.87	912591
2022-06-14	137.57	138.82	135.25	138.14	475568
2022-06-15	140.88	142.07	137.87	140.41	679586
2022-06-16	136.74	137.86	134.84	137.54	720196
2022-06-17	136.93	140.97	132.78	134.91	1645735
2022-06-21	137.05	138.25	135.56	135.64	579377
2022-06-22	134.55	140.09	134.13	138.24	868411
2022-06-23	139.07	145.02	138.62	144.31	700994
2022-06-24	145.36	146.59	143.80	145.53	1076989
2022-06-27	146.57	146.77	143.55	144.97	393803
2022-06-28	144.52	145.76	140.86	141.33	388817
2022-06-29	142.00	142.69	139.37	142.28	360960
2022-06-30	140.36	143.79	139.65	142.22	762086
2022-07-01	142.39	144.32	140.11	144.07	432502
2022-07-05	141.05	144.61	137.72	144.56	690021
2022-07-06	144.88	147.22	144.25	145.99	880532
2022-07-07	145.90	148.49	145.09	146.50	706525
2022-07-08	145.19	147.33	144.51	146.01	873430
2022-07-11	144.80	146.35	144.18	144.59	426291
2022-07-12	144.07	144.94	138.33	138.60	634569
2022-07-13	136.03	138.34	134.95	137.09	518022
2022-07-14	133.50	135.02	130.65	133.68	896690
2022-07-15	136.11	136.67	132.00	135.15	823910
2022-07-18	135.44	136.00	131.53	132.37	680564
2022-07-19	134.22	137.66	134.05	137.39	832954
2022-07-20	138.32	141.07	138.02	139.92	692348
2022-07-21	141.75	150.73	141.35	147.96	826173
2022-07-22	147.96	148.78	144.84	146.67	389982
2022-07-25	146.32	147.63	145.38	146.39	356182
2022-07-26	146.49	147.95	145.48	147.86	439184
2022-07-27	148.62	151.59	147.62	150.69	428568
2022-07-28	151.59	155.16	149.51	154.42	629785
2022-07-29	153.78	155.83	152.04	153.17	900765
2022-08-01	169.64	170.00	160.56	160.87	2034575
2022-08-02	156.93	160.19	153.69	154.10	1428830
2022-08-03	154.54	155.45	151.66	154.23	683042
2022-08-04	153.12	153.58	151.26	152.95	515493
2022-08-05	151.18	154.02	150.81	153.72	584777
2022-08-08	154.31	155.79	152.72	154.09	563663
2022-08-09	153.67	154.71	150.08	151.49	470897
2022-08-10	153.91	158.48	152.48	158.26	684552
2022-08-11	159.67	163.93	158.78	160.96	1872657
2022-08-12	161.46	162.31	156.72	157.91	1546764
2022-08-15	157.16	158.31	156.11	157.65	485698
2022-08-16	156.15	157.39	155.25	156.30	448896
2022-08-17	154.59	155.36	149.92	150.74	835489
2022-08-18	148.51	149.25	145.02	148.17	753856
2022-08-19	148.11	149.06	144.95	145.13	448700
2022-08-22	143.09	143.80	141.11	141.78	430838
2022-08-23	141.07	142.32	139.44	141.15	385258
2022-08-24	140.75	142.41	140.68	141.39	425341
2022-08-25	142.73	144.57	141.66	144.42	344474
2022-08-26	144.90	144.90	136.99	137.57	748118
2022-08-29	136.09	137.77	135.76	136.32	619478
2022-08-30	136.88	137.18	135.55	136.25	670176
2022-08-31	136.43	137.33	134.03	135.06	753274
2022-09-01	133.97	135.56	132.99	135.33	729430
2022-09-02	136.92	136.92	133.90	134.59	626633
2022-09-06	134.13	134.24	131.65	132.20	549771
2022-09-07	132.10	135.10	130.13	134.65	424747
2022-09-08	134.04	138.70	133.86	138.62	430712
2022-09-09	139.13	142.13	138.55	141.62	508534
2022-09-12	141.74	142.78	141.06	142.37	588340
2022-09-13	138.60	138.66	132.56	132.71	882199
2022-09-14	133.51	135.44	132.74	134.66	978080
2022-09-15	135.74	136.29	132.17	132.19	751362
2022-09-16	130.74	131.07	128.22	130.14	1878012
2022-09-19	129.13	130.39	126.80	130.31	654336
2022-09-20	128.86	129.22	126.41	127.75	881130
2022-09-21	128.05	131.09	125.52	125.95	643868
2022-09-22	125.00	125.53	123.02	123.23	765401
2022-09-23	122.29	123.68	120.12	122.31	851533
2022-09-26	121.74	124.35	120.48	120.58	624585
2022-09-27	122.47	122.64	116.18	118.07	1170102
2022-09-28	119.50	121.89	117.94	121.00	683665
2022-09-29	120.08	121.79	119.07	121.36	621240
2022-09-30	121.86	122.92	120.24	120.33	831995
2022-10-03	121.77	125.44	120.28	124.54	756760
2022-10-04	127.11	130.16	126.80	128.13	944470
2022-10-05	126.14	131.89	125.57	131.35	786203
2022-10-06	130.43	131.49	129.31	129.61	588726
2022-10-07	127.81	128.66	123.62	124.00	898314
2022-10-10	124.55	124.55	120.33	121.35	596087
2022-10-11	120.39	120.91	117.82	119.00	972374
2022-10-12	120.07	120.14	116.98	117.01	546261
2022-10-13	114.26	122.23	113.46	121.19	646314
2022-10-14	122.27	122.51	118.31	120.12	1129377
2022-10-17	123.98	127.87	122.89	126.63	1093994
2022-10-18	130.64	132.63	129.82	130.37	1051728
2022-10-19	129.25	129.25	125.37	127.59	704743
2022-10-20	127.00	129.59	125.02	125.93	575861
2022-10-21	126.90	130.58	124.37	130.55	564906
2022-10-24	132.02	133.16	129.65	132.72	518348
2022-10-25	133.12	136.90	132.38	136.43	824473
2022-10-26	136.38	139.01	135.22	136.44	723770
2022-10-27	136.10	137.24	134.23	135.30	609946
2022-10-28	135.48	137.03	134.38	135.94	573947
2022-10-31	134.70	135.53	132.92	133.58	983248
2022-11-01	135.23	138.06	134.96	136.57	1175615
2022-11-02	136.16	136.46	129.98	130.12	999771
2022-11-03	128.40	129.71	124.62	127.47	1313682
2022-11-04	129.47	130.66	126.20	130.49	2105999
2022-11-07	130.00	130.21	128.11	129.21	1465073
2022-11-08	129.30	129.52	123.58	127.11	1694096
2022-11-09	125.51	128.47	124.49	126.29	598440
2022-11-10	130.00	136.68	130.00	136.38	1206489
2022-11-11	137.31	145.20	135.54	143.46	1510277
2022-11-14	142.64	145.02	142.40	143.03	1027667
2022-11-15	145.25	146.19	141.53	142.28	819888
2022-11-16	140.77	142.15	137.77	139.14	507139
2022-11-17	137.00	137.47	133.97	135.68	1033082
2022-11-18	138.06	138.57	135.19	136.17	712257
2022-11-21	135.00	137.00	134.30	136.40	616349
2022-11-22	137.49	138.12	135.74	136.61	765084
2022-11-23	137.21	138.09	136.37	137.37	509964
2022-11-25	137.06	137.61	135.87	136.93	194353
2022-11-28	137.55	139.04	133.10	133.68	722259
2022-11-29	134.50	134.82	132.88	133.65	547146
2022-11-30	134.48	140.64	131.13	139.73	1442946
2022-12-01	141.08	142.71	139.66	141.75	845250
2022-12-02	139.76	140.60	138.66	139.23	558319
2022-12-05	137.26	137.96	135.16	136.94	852316
2022-12-06	138.50	139.90	135.88	137.29	632173
2022-12-07	137.95	141.00	137.95	139.30	663809
2022-12-08	140.08	144.07	138.84	141.94	780611
2022-12-09	141.39	142.64	139.06	139.15	414803
2022-12-12	141.34	143.16	141.27	142.53	732079
2022-12-13	148.48	150.17	144.18	147.94	1734253
2022-12-14	147.40	148.66	143.25	143.71	741657
2022-12-15	141.64	141.87	139.94	141.04	567266
2022-12-16	139.72	141.11	136.69	137.66	2061151
2022-12-19	138.41	139.62	137.16	138.32	718780
2022-12-20	138.61	139.59	136.64	139.48	693855
2022-12-21	141.37	144.00	139.94	142.15	509743
2022-12-22	140.61	141.41	138.48	141.38	303375
2022-12-23	141.12	141.12	139.59	140.63	354074
2022-12-27	140.25	140.82	138.51	140.20	331899
2022-12-28	140.23	141.26	137.92	138.08	399280
2022-12-29	139.62	143.02	138.96	142.84	287682
2022-12-30	142.11	142.11	138.30	140.22	413405
2023-01-03	141.91	143.12	139.21	141.14	900815
2023-01-04	142.79	144.21	141.06	142.31	644928
2023-01-05	140.24	141.06	138.20	138.81	763975
2023-01-06	140.53	140.53	131.02	133.53	1125713
2023-01-09	135.12	136.45	133.08	133.89	674913
2023-01-10	134.39	140.54	132.26	133.40	1609146
2023-01-11	134.27	137.79	128.91	135.53	1693466
2023-01-12	135.46	135.46	131.23	132.16	1420366
2023-01-13	130.93	134.25	128.12	133.77	1294725
2023-01-17	133.81	135.44	132.41	132.48	661091
2023-01-18	132.65	135.19	131.91	132.50	585144
2023-01-19	131.16	133.62	130.59	133.01	393806
2023-01-20	133.30	137.84	132.03	137.82	734390
2023-01-23	137.73	142.55	137.53	140.75	1239961
2023-01-24	140.75	140.97	133.66	134.87	768188
2023-01-25	132.69	135.20	132.00	135.08	356004
2023-01-26	135.97	135.97	132.99	134.96	969890
2023-01-27	134.54	139.15	133.02	138.56	504179
2023-01-30	137.47	138.15	134.72	135.28	485765
2023-01-31	135.88	137.69	133.63	137.53	677051
2023-02-01	139.48	142.50	137.91	139.27	1238224
2023-02-02	139.94	145.35	139.93	144.38	933579
2023-02-03	141.82	143.68	140.17	141.75	756033
2023-02-06	139.88	139.88	136.80	137.90	528362
2023-02-07	136.77	140.39	136.44	139.50	569872
2023-02-08	138.83	140.37	138.20	139.31	413437
2023-02-09	141.39	141.39	135.98	136.75	573750
2023-02-10	135.37	137.00	135.01	135.73	693396
2023-02-13	136.29	139.00	135.82	138.70	1039827
2023-02-14	141.50	144.50	135.91	137.97	1757954
2023-02-15	136.22	136.64	133.26	135.33	1817921
2023-02-16	132.87	135.18	131.22	134.88	1110617
2023-02-17	134.14	134.36	132.61	133.44	532105
2023-02-21	131.46	131.46	128.26	128.31	1109003
2023-02-22	127.60	129.17	127.47	128.85	827308
2023-02-23	130.43	130.52	127.35	128.01	1051279
2023-02-24	126.25	126.25	123.87	125.13	970894
2023-02-27	126.48	126.64	123.10	123.21	1018353
2023-02-28	123.16	125.11	122.01	124.57	1439431
2023-03-01	123.81	124.49	122.98	123.50	1237984
2023-03-02	122.66	128.59	122.66	128.20	948466
2023-03-03	128.90	132.06	128.10	131.34	840441
2023-03-06	131.53	132.48	128.37	128.49	725726
2023-03-07	128.42	128.42	124.12	124.80	582681
2023-03-08	124.88	125.50	123.44	124.18	430667
2023-03-09	124.14	127.23	123.16	123.50	875008
2023-03-10	122.83	122.87	118.85	120.23	607419
2023-03-13	119.81	121.38	116.75	120.16	645406
2023-03-14	122.71	125.49	121.85	123.32	993642
2023-03-15	121.31	122.68	120.17	122.54	1202485
2023-03-16	121.75	126.64	121.42	126.08	754781
2023-03-17	126.08	126.08	122.37	122.56	1153891
2023-03-20	122.22	124.92	121.68	123.77	687813
2023-03-21	124.98	126.12	124.58	125.55	935891
2023-03-22	125.52	129.30	125.02	125.09	1016028
2023-03-23	125.89	126.94	124.30	125.10	603516
2023-03-24	124.47	127.87	123.08	127.58	791459
2023-03-27	128.63	129.99	127.91	128.00	672042
2023-03-28	127.58	128.65	127.22	128.29	669960
2023-03-29	129.65	130.00	128.06	129.40	532003
2023-03-30	130.88	132.19	130.48	131.00	640208
2023-03-31	131.64	133.60	130.96	133.26	679168
2023-04-03	132.33	132.89	130.04	131.37	1309909
2023-04-04	131.96	133.51	130.99	131.89	621735
2023-04-05	131.39	134.31	130.49	133.36	689504
2023-04-06	133.36	133.98	132.08	133.57	600143
2023-04-10	132.44	133.70	131.59	132.87	748675
2023-04-11	133.65	135.17	133.51	134.19	626453
2023-04-12	135.23	136.05	134.00	134.34	474652
2023-04-13	135.07	137.49	134.97	136.97	666001
2023-04-14	137.14	139.04	136.08	137.11	732076
2023-04-17	136.83	137.09	135.70	135.95	562711
2023-04-18	136.89	136.89	134.06	134.13	435194
2023-04-19	133.14	135.88	132.86	135.48	584679
2023-04-20	133.42	134.35	131.59	132.45	618094
2023-04-21	133.00	134.14	132.52	132.94	574700
2023-04-24	133.24	135.67	133.24	134.86	771968
2023-04-25	133.26	133.26	127.17	127.52	995194
2023-04-26	124.67	130.33	124.67	129.64	726571
2023-04-27	129.72	129.75	126.73	128.56	1187695
2023-04-28	128.79	131.61	128.70	130.49	553357
2023-05-01	130.71	131.27	130.15	130.26	589345
2023-05-02	129.25	130.70	128.27	128.73	498465
2023-05-03	129.73	131.69	129.04	130.23	478077
2023-05-04	130.39	131.74	129.27	131.13	623952
2023-05-05	131.79	132.54	127.84	129.87	818061
2023-05-08	130.05	130.12	127.40	128.00	612460
2023-05-09	123.45	126.05	122.05	124.82	1124188
2023-05-10	126.30	126.73	123.32	124.55	1098458
2023-05-11	117.18	119.98	114.29	118.37	2177139
2023-05-12	117.47	119.37	115.35	116.30	1063324
2023-05-16	115.65	116.74	113.17	114.21	553006
2023-05-17	114.43	115.45	113.39	115.28	955190
2023-05-18	115.37	116.93	114.78	116.84	822542
2023-05-19	117.61	119.68	116.92	119.09	799591
2023-05-22	118.82	121.02	118.04	120.24	575127
2023-05-23	120.53	122.22	118.49	120.30	1163945
2023-05-24	118.84	118.90	116.35	117.16	753266
2023-05-25	116.98	117.86	115.43	116.45	1201393
2023-05-26	117.40	118.36	116.41	116.67	931068
2023-05-30	116.85	118.05	116.03	116.22	537792
2023-05-31	115.17	116.07	113.22	115.32	841487
2023-06-01	116.12	116.73	115.01	115.67	616052
2023-06-02	116.11	116.48	114.08	115.22	660726
2023-06-05	114.89	115.84	113.74	115.22	874557
2023-06-06	114.67	115.91	113.99	114.44	508838
2023-06-07	114.95	115.34	113.48	114.86	721796
2023-06-08	114.66	114.77	111.43	111.45	619408
2023-06-09	112.00	113.00	110.75	111.09	606289
2023-06-12	111.14	114.29	111.09	113.50	888937
2023-06-13	112.99	114.95	112.99	114.90	1264859
2023-06-14	115.01	116.20	114.09	115.40	1122505
2023-06-15	115.30	117.90	115.07	117.67	612661
2023-06-16	118.89	119.91	117.58	119.26	1310082
2023-06-20	117.09	118.00	115.86	116.09	1107789
2023-06-21	114.92	116.55	114.66	115.31	826603
2023-06-22	115.00	115.69	114.43	115.29	555049
2023-06-23	114.21	116.30	113.40	115.97	943145
2023-06-26	115.53	117.19	114.79	116.71	843543
2023-06-27	116.79	117.03	114.00	114.92	885081
2023-06-28	114.98	117.34	114.51	117.24	1288299
2023-06-29	116.92	118.87	116.28	118.53	953408
2023-06-30	119.62	120.11	118.12	118.79	687825
2023-07-03	118.36	118.66	117.30	117.74	381454
2023-07-05	116.84	117.53	115.12	117.02	703013
2023-07-06	115.67	116.55	114.49	115.88	474276
2023-07-07	115.53	117.32	115.36	116.32	443352
2023-07-10	115.90	118.39	115.21	116.98	534264
2023-07-11	116.99	119.35	116.73	119.00	481528
2023-07-12	120.69	121.19	119.69	120.68	526320
2023-07-13	121.12	122.77	120.83	122.28	913818
2023-07-14	122.35	123.49	121.43	122.81	631735
2023-07-17	122.62	122.62	120.45	121.00	340179
2023-07-18	121.25	123.00	121.13	122.28	533365
2023-07-19	123.51	126.85	123.17	126.46	1095922
2023-07-20	126.74	127.20	124.83	126.73	409459
2023-07-21	126.77	131.68	125.60	130.87	726137
2023-07-24	130.67	131.23	129.08	130.01	893040
2023-07-25	128.46	131.50	128.18	129.57	556481
2023-07-26	128.80	129.85	126.53	129.83	844730
2023-07-27	130.50	131.96	128.60	128.63	592244
2023-07-28	129.07	129.07	124.36	126.09	1583408
2023-07-31	125.94	125.98	122.53	122.95	2257647
2023-08-01	124.79	127.88	120.75	122.63	2010893
2023-08-02	120.97	127.49	120.97	125.12	1356378
2023-08-03	123.86	124.99	122.19	123.17	725522
2023-08-04	123.07	124.38	122.56	123.24	570436
2023-08-07	123.36	123.85	121.71	122.80	498569
2023-08-08	122.67	123.27	120.79	123.18	504037
2023-08-09	122.88	123.96	121.10	121.18	506987
2023-08-10	121.32	122.67	120.17	120.87	464273
2023-08-11	119.69	120.16	117.92	118.84	769262
2023-08-14	117.62	119.46	116.74	117.80	517538
2023-08-15	116.89	117.69	116.00	117.10	892041
2023-08-16	116.49	116.49	114.46	114.76	514875
2023-08-17	115.36	116.13	114.46	114.48	487636
2023-08-18	113.52	114.68	112.28	113.22	661953
2023-08-21	113.35	114.07	112.67	113.89	456731
2023-08-22	113.34	114.84	113.02	114.02	375664
2023-08-23	114.95	116.30	114.56	116.29	482831
2023-08-24	116.04	117.53	115.56	116.20	616269
2023-08-25	116.81	117.28	114.78	114.94	428818
2023-08-28	116.11	117.72	115.91	117.37	585313
2023-08-29	117.78	119.56	116.92	118.98	384727
2023-08-30	118.96	119.56	118.08	118.95	441620
2023-08-31	119.03	119.65	116.92	117.03	530802
2023-09-01	118.32	119.18	116.55	116.92	437594
2023-09-05	116.55	116.55	113.22	113.27	607967
2023-09-06	112.97	112.97	108.63	111.43	1336094
2023-09-07	111.09	111.09	109.51	110.22	793534
2023-09-08	109.86	109.86	105.97	106.83	1034870
2023-09-11	107.09	108.48	105.83	107.69	1117355
2023-09-12	107.27	109.59	106.49	109.17	807129
2023-09-13	108.05	112.36	107.64	111.92	912259
2023-09-14	113.00	113.51	111.47	112.71	547745
2023-09-15	112.26	116.58	112.24	113.44	1100639
2023-09-18	112.82	112.89	111.37	111.49	803832
2023-09-19	111.14	112.29	110.55	111.15	447478
2023-09-20	112.19	112.19	110.38	110.41	469021
2023-09-21	110.25	110.28	107.80	108.49	604076
2023-09-22	108.74	110.38	107.96	109.50	747023
2023-09-25	109.81	111.00	109.44	110.88	445061
2023-09-26	110.60	110.82	108.93	108.93	455237
2023-09-27	109.35	109.94	108.26	109.05	425506
2023-09-28	109.81	110.88	109.55	110.25	561173
2023-09-29	110.72	111.73	110.20	110.70	561999
2023-10-02	109.88	109.88	106.75	107.81	635115
2023-10-03	107.21	108.03	107.01	107.23	486441
2023-10-04	107.68	108.26	105.68	107.44	768803
2023-10-05	107.00	107.31	104.74	106.60	572042
2023-10-06	105.75	108.12	105.22	107.54	558141
2023-10-09	106.78	108.38	106.14	108.10	520522
2023-10-10	108.40	110.47	107.63	110.07	595196
2023-10-11	110.24	110.39	108.59	108.98	356311
2023-10-12	108.47	108.92	104.09	105.55	747339
2023-10-13	105.16	106.32	104.42	105.85	556903
2023-10-16	106.67	107.62	104.87	106.56	540757
2023-10-17	104.63	106.48	103.69	105.64	462263
2023-10-18	104.50	104.50	101.49	101.51	604756
2023-10-19	101.61	103.00	100.99	101.43	662043
2023-10-20	101.73	102.30	101.22	101.67	774172
2023-10-23	100.99	104.10	100.65	102.28	785963
2023-10-24	101.21	102.81	100.75	101.88	678847
2023-10-25	100.19	100.32	96.70	99.69	747797
2023-10-26	99.42	101.00	98.50	98.95	971997
2023-10-27	99.41	100.00	97.27	97.87	1928719
2023-10-30	81.01	84.83	79.50	82.08	4228763
2023-10-31	82.48	85.00	80.97	82.85	2138202
2023-11-01	83.70	83.70	81.18	82.54	1667385
2023-11-02	83.61	84.48	82.93	83.95	1155455
2023-11-03	86.28	88.84	85.49	88.16	1032516
2023-11-06	87.85	87.92	85.23	85.54	1092286
2023-11-07	85.22	87.90	84.90	85.38	949487
2023-11-08	85.75	86.40	83.64	85.21	845647
2023-11-09	85.24	85.44	83.90	84.16	1256553
2023-11-10	83.69	84.60	82.17	84.49	862764
2023-11-13	83.94	84.62	82.75	84.02	1566423
2023-11-14	86.15	88.42	86.15	87.85	801377
2023-11-15	88.49	90.73	87.99	89.15	790427
2023-11-16	89.09	89.80	87.81	88.20	427937
2023-11-17	89.08	89.08	87.70	87.97	630955
2023-11-20	87.97	88.13	86.79	88.12	663015
2023-11-21	89.81	90.84	88.78	88.92	519571
2023-11-22	89.71	90.12	88.90	89.48	322745
2023-11-24	89.19	90.09	88.79	90.09	149198
2023-11-27	89.43	89.66	88.21	88.25	432766
2023-11-28	88.27	88.35	86.30	87.75	438484
2023-11-29	88.51	89.83	88.26	89.41	500904
2023-11-30	89.41	89.64	87.85	88.90	993557
2023-12-01	88.72	91.30	87.58	91.28	720698
2023-12-04	90.57	92.61	90.57	91.76	515294
2023-12-05	91.15	91.15	88.62	89.35	483504
2023-12-06	89.99	92.02	89.24	90.64	504957
2023-12-07	90.67	91.73	90.25	91.68	666179
2023-12-08	91.43	92.40	90.37	91.02	550520
2023-12-11	90.97	91.47	90.08	90.69	628308
2023-12-12	90.93	90.93	88.90	89.46	726934
2023-12-13	89.62	98.87	89.44	98.68	1937345
2023-12-14	99.50	102.50	99.19	101.31	1920467
2023-12-15	102.33	102.69	100.22	101.16	1809410
2023-12-18	102.05	103.35	100.26	101.32	969317
2023-12-19	101.78	105.27	101.35	104.73	1175790
2023-12-20	104.71	107.64	103.82	104.05	1079578
2023-12-21	104.81	107.41	104.28	105.76	975489
2023-12-22	106.70	109.46	106.66	107.71	1102933
2023-12-26	107.98	110.17	107.72	109.64	898318
2023-12-27	109.72	111.33	109.45	110.69	673279
2023-12-28	110.94	111.41	109.92	110.77	360931
2023-12-29	110.20	111.26	108.88	109.31	385098
2024-01-02	108.89	111.56	108.14	110.43	622220
2024-01-03	109.81	109.81	104.64	105.02	706216
2024-01-04	105.69	108.11	105.58	107.72	756554
2024-01-05	106.60	109.11	105.74	107.36	453886
2024-01-08	106.82	109.78	106.47	109.01	624528
2024-01-09	111.34	115.00	109.83	111.26	1038272
2024-01-10	109.74	112.31	108.53	111.68	806479
2024-01-11	111.12	112.08	109.77	110.83	718092
2024-01-12	111.77	112.24	110.27	110.80	393670
2024-01-16	109.01	109.45	107.94	108.19	788932
2024-01-17	107.43	108.37	105.22	105.68	908284
2024-01-18	105.89	106.64	104.93	105.92	607949
2024-01-19	106.27	106.78	104.79	106.43	627926
2024-01-22	107.79	107.98	106.68	106.71	629902
2024-01-23	107.79	108.00	105.77	107.49	1467445
2024-01-24	108.23	108.90	105.99	106.91	727400
2024-01-25	108.00	109.33	107.24	108.69	812382
2024-01-26	110.66	111.67	109.97	110.00	972427
2024-01-29	110.15	110.82	108.93	110.08	771423
2024-01-30	109.62	112.00	109.62	111.18	990226
2024-01-31	111.33	111.33	107.00	107.18	1521008
2024-02-01	108.50	110.00	102.16	109.26	1428712
2024-02-02	108.79	108.79	104.19	105.62	1366492
2024-02-05	105.08	105.79	103.48	103.90	1160404
2024-02-06	103.77	105.85	103.09	104.22	1086680
2024-02-07	104.48	104.48	102.38	102.90	880248
2024-02-08	102.10	103.46	100.73	103.25	774543
2024-02-09	103.18	104.27	102.86	103.76	612443
2024-02-12	103.76	105.66	103.43	104.89	694236
2024-02-13	102.90	103.84	100.16	101.35	949117
2024-02-14	102.04	103.64	101.92	103.56	660712
2024-02-15	103.84	105.82	103.17	104.07	724233
2024-02-16	103.66	104.35	102.35	102.46	466606
2024-02-20	101.30	102.61	101.00	101.98	602849
2024-02-21	101.20	103.92	101.20	103.77	568313
2024-02-22	103.51	104.84	102.73	104.37	494495
2024-02-23	105.13	105.81	104.35	104.44	402787
2024-02-26	103.91	104.90	103.76	103.96	489231
2024-02-27	104.77	106.13	104.15	105.63	593890
2024-02-28	105.85	107.38	105.60	107.35	885874
2024-02-29	108.28	111.18	107.97	109.59	1740322
2024-03-01	108.74	109.09	105.87	107.12	1186869
2024-03-04	106.92	109.14	106.83	108.51	1007251
2024-03-05	108.26	109.50	106.70	107.01	578849
2024-03-06	107.70	108.90	106.45	107.31	689281
2024-03-07	108.01	108.76	107.61	108.49	575388
2024-03-08	108.78	110.75	108.42	109.33	649813
2024-03-11	109.56	110.51	108.88	109.24	569970
2024-03-12	109.24	109.95	108.29	108.81	448629
2024-03-13	109.17	110.14	107.51	108.00	582228
2024-03-14	107.13	107.48	103.74	104.88	914226
2024-03-15	103.71	105.88	103.42	104.90	1158534
2024-03-18	105.11	105.31	103.32	104.16	1027079
2024-03-19	104.04	105.07	103.23	104.24	602384
2024-03-20	104.07	104.95	103.44	104.67	558840
2024-03-21	105.73	106.65	104.90	105.07	776916
2024-03-22	104.90	105.01	102.33	103.25	852178
2024-03-25	103.36	104.29	102.50	103.00	864491
2024-03-26	103.21	104.12	102.37	103.42	684130
2024-03-27	104.51	105.66	104.05	105.41	1224431
2024-03-28	105.54	106.00	104.85	105.00	656207
2024-04-01	105.00	105.00	103.24	103.27	507868
2024-04-02	102.32	102.62	100.96	102.21	869106
2024-04-03	102.00	103.41	101.82	102.35	466656
2024-04-04	103.30	103.92	101.17	101.68	771784
2024-04-05	101.62	103.21	101.17	102.28	643817
2024-04-08	102.33	106.96	102.12	106.41	1471144
2024-04-09	108.00	110.82	107.71	110.72	1757699
2024-04-10	108.02	108.97	106.38	107.90	1439236
2024-04-11	109.38	109.65	107.44	108.50	2903814
2024-04-12	107.46	108.03	103.34	103.49	994181
2024-04-15	104.35	104.65	101.49	102.32	951503
2024-04-16	102.03	102.03	99.93	100.28	1058575
2024-04-17	100.38	100.88	99.32	100.48	773236
2024-04-18	97.99	100.49	97.32	99.38	744383
2024-04-19	99.75	101.62	99.51	100.86	731126
2024-04-22	101.00	102.16	100.72	100.77	668821
2024-04-23	101.92	103.54	100.99	103.50	942558
2024-04-24	102.68	104.05	101.64	102.68	632067
2024-04-25	102.40	103.23	101.09	102.09	462299
2024-04-26	101.92	103.15	101.01	101.51	827386
2024-04-29	103.43	107.34	102.42	105.02	943199
2024-04-30	104.30	104.85	102.31	102.47	902519
2024-05-01	102.81	104.54	101.72	102.60	816106
2024-05-02	103.37	103.62	100.34	101.08	675087
2024-05-03	102.49	102.64	100.54	100.61	859139
2024-05-06	100.89	102.87	100.70	102.82	898201
2024-05-07	103.32	103.89	102.85	103.17	502546
2024-05-08	102.97	103.54	102.75	102.83	489319
2024-05-09	102.68	104.41	102.03	104.34	403258
2024-05-10	104.83	106.13	104.57	104.80	608005
2024-05-13	104.94	106.76	104.94	105.55	550835
2024-05-14	106.53	107.25	104.69	106.53	884026
2024-05-15	108.20	108.49	107.17	107.31	1477389
2024-05-16	106.69	109.62	106.17	108.46	1232419
2024-05-17	108.78	110.33	107.44	110.23	1087199
2024-05-20	110.12	112.26	109.80	112.02	883877
2024-05-21	111.54	113.50	109.65	113.23	1052201
2024-05-22	112.88	114.34	112.53	112.67	864122
2024-05-23	112.24	113.23	110.70	111.89	1046536
2024-05-24	112.15	113.46	111.76	113.27	647663
2024-05-28	113.05	113.96	111.03	111.86	1166567
2024-05-29	110.86	111.28	108.44	109.75	803464
2024-05-30	105.00	108.62	103.41	108.34	2072984
2024-05-31	108.61	109.78	107.29	109.26	1451822
2024-06-03	109.39	110.82	107.70	108.80	826356
2024-06-04	108.81	110.00	107.78	108.53	593255
2024-06-05	108.68	110.27	107.79	109.86	497929
2024-06-06	107.31	111.31	106.10	111.02	713452
2024-06-07	110.30	111.05	109.60	110.92	736825
2024-06-10	110.39	110.43	108.52	109.30	919071
2024-06-11	108.80	110.04	108.02	109.70	832482
2024-06-12	111.36	112.89	111.33	112.55	1010470
2024-06-13	112.03	112.37	109.61	110.72	2137041
2024-06-14	110.01	110.70	107.62	108.65	1078325
2024-06-17	108.29	109.11	106.80	107.39	629802
2024-06-18	107.32	108.38	106.55	107.29	583157
2024-06-20	106.30	107.73	105.86	107.50	688600
2024-06-21	107.76	109.07	107.08	107.98	844991
2024-06-24	108.44	108.44	106.65	106.90	553238
2024-06-25	106.65	106.74	104.06	104.64	606368
2024-06-26	104.31	104.85	103.82	104.32	809058
2024-06-27	103.68	106.02	103.26	105.71	1092608
2024-06-28	105.62	106.56	103.11	104.86	1670672
2024-07-01	104.87	107.18	102.97	103.00	1070691
2024-07-02	102.95	103.75	101.72	102.01	650993
2024-07-03	102.63	103.04	101.30	102.56	381600
2024-07-05	102.99	103.80	101.86	103.56	475566
2024-07-08	104.90	104.97	103.70	104.64	660729
2024-07-09	104.84	105.40	102.88	104.01	488551
2024-07-10	104.54	106.97	104.05	106.69	661788
2024-07-11	108.20	110.85	107.70	109.82	556635
2024-07-12	110.40	111.67	109.27	109.52	1785726
2024-07-15	109.29	109.78	107.64	108.11	1109625
2024-07-16	108.66	113.79	108.23	113.12	1498572
2024-07-17	113.12	114.11	112.47	113.38	799259
2024-07-18	111.86	113.74	109.41	109.80	873277
2024-07-19	109.99	109.99	106.92	108.15	615457
2024-07-22	109.01	110.80	108.03	110.69	520257
2024-07-23	112.29	112.29	108.99	110.04	742579
2024-07-24	110.34	112.62	110.32	111.61	887129
2024-07-25	111.40	114.14	111.40	112.81	1216593
2024-07-26	113.94	116.78	113.31	115.15	1384132
2024-07-29	121.44	126.08	118.11	125.59	2220521
2024-07-30	126.02	127.70	122.62	127.16	1413466
2024-07-31	127.20	128.15	125.04	125.61	893152
2024-08-01	126.43	127.86	123.01	125.03	1113154
2024-08-02	124.05	124.93	118.75	123.27	1063057
2024-08-05	121.19	122.05	118.59	120.19	860115
2024-08-06	120.48	123.64	119.79	120.03	640803
2024-08-07	121.11	121.14	115.31	115.64	1131143
2024-08-08	115.64	119.14	115.20	119.13	519577
2024-08-09	118.73	119.36	117.75	118.75	512684
2024-08-12	118.75	118.75	116.62	117.98	485478
2024-08-13	118.30	119.99	117.67	119.07	526624
2024-08-14	119.44	119.47	116.96	117.44	475275
2024-08-15	118.25	120.40	117.77	119.98	531957
2024-08-16	119.53	120.99	119.02	119.66	597396
2024-08-19	119.91	120.78	119.30	120.24	552579
2024-08-20	120.34	121.26	119.43	119.50	558943
2024-08-21	120.43	120.91	119.24	120.73	475592
2024-08-22	121.07	121.35	119.00	119.39	404177
2024-08-23	120.41	121.86	119.01	121.25	578662
2024-08-26	121.67	122.13	120.79	121.18	448435
2024-08-27	121.06	122.54	120.26	122.44	542033
2024-08-28	121.62	123.41	120.82	121.29	571201
2024-08-29	122.01	122.97	120.74	122.18	460690
2024-08-30	122.56	123.24	120.74	122.54	786607
2024-09-03	121.51	122.81	118.94	119.74	544635
2024-09-04	119.41	119.81	117.36	117.63	622589
2024-09-05	117.65	117.76	116.23	117.12	603152
2024-09-06	117.12	118.82	114.92	115.41	643237
2024-09-09	116.31	119.19	116.23	118.76	726212
2024-09-10	118.40	121.13	117.35	121.09	800426
2024-09-11	120.59	121.15	118.77	121.01	792166
2024-09-12	120.75	120.75	117.63	120.15	659341
2024-09-13	120.63	122.17	119.98	122.03	446238
2024-09-16	122.99	123.62	121.64	122.80	622552
2024-09-17	123.50	123.50	121.26	122.71	533328
2024-09-18	122.71	126.63	121.80	124.59	920599
2024-09-19	126.81	128.00	125.53	126.48	728229
2024-09-20	124.93	125.05	121.76	122.89	1349703
2024-09-23	124.00	124.35	121.64	122.07	365277
2024-09-24	122.43	125.44	121.62	124.94	638342
2024-09-25	124.99	125.58	121.59	122.09	562641
2024-09-26	123.73	126.52	122.95	126.34	771713
2024-09-27	126.55	127.91	125.49	126.06	680453
2024-09-30	125.71	127.81	125.33	127.75	669450
2024-10-01	127.70	127.83	124.42	124.44	695170
2024-10-02	124.02	125.99	122.72	125.08	643396
2024-10-03	124.36	124.62	122.95	124.10	599287
2024-10-04	125.35	126.04	123.76	123.96	431348
2024-10-07	123.08	123.14	121.43	122.53	573515
2024-10-08	122.29	123.14	121.76	122.03	439851
2024-10-09	122.03	122.60	120.87	121.51	533701
2024-10-10	120.98	121.32	120.04	120.23	388197
2024-10-11	120.04	122.84	120.04	121.51	575671
2024-10-14	121.46	123.17	121.06	122.91	515260
2024-10-15	124.61	126.09	123.52	124.36	937533
2024-10-16	123.99	124.50	119.17	120.18	903443
2024-10-17	121.70	122.54	118.20	118.98	702086
2024-10-18	120.00	120.18	118.26	119.67	711388
2024-10-21	119.64	119.64	117.83	119.25	735781
2024-10-22	118.35	119.00	116.43	118.78	758537
2024-10-23	118.08	119.41	117.04	118.50	844095
2024-10-24	118.63	119.76	116.13	116.14	730411
2024-10-25	116.74	117.41	115.27	116.33	733601
2024-10-28	117.67	118.77	116.41	117.49	772743
2024-10-29	117.15	118.42	116.39	117.76	479032
2024-10-30	118.30	123.01	116.85	120.03	1004129
2024-10-31	119.40	120.14	117.51	118.59	946463
2024-11-01	119.90	124.18	119.90	121.04	1474334
2024-11-04	122.54	128.83	120.75	124.82	2389125
2024-11-05	123.29	126.00	121.43	125.96	855980
2024-11-06	129.04	129.50	120.60	124.86	1441935
2024-11-07	125.44	126.16	123.50	124.00	829302
2024-11-08	123.17	123.97	118.98	122.47	999722
2024-11-11	121.55	122.10	119.02	120.64	1293819
2024-11-12	120.00	120.76	119.66	120.35	691375
2024-11-13	120.23	120.85	119.34	119.74	808699
2024-11-14	119.59	119.59	115.88	116.05	732477
2024-11-15	115.24	117.54	109.22	109.52	1817426
2024-11-18	109.52	110.80	109.00	109.47	1299191
2024-11-19	108.48	110.17	107.17	109.91	843923
2024-11-20	110.32	111.37	108.54	111.34	952179
2024-11-21	111.38	114.13	109.72	111.11	1374995
2024-11-22	111.11	112.63	109.17	112.03	1143926
2024-11-25	113.00	115.22	110.95	114.66	1408832
2024-11-26	113.64	115.24	112.30	115.07	1013583
2024-11-27	115.98	117.01	114.71	116.23	622741
2024-11-29	116.06	116.92	115.72	116.14	389640
2024-12-02	115.79	116.84	115.16	116.70	775553
2024-12-03	116.58	117.05	114.56	115.02	699521
2024-12-04	114.47	117.23	114.06	116.13	742906
2024-12-05	115.53	116.19	114.34	115.09	1216126
2024-12-06	115.81	117.54	115.65	116.46	709615
2024-12-09	116.51	120.61	116.51	120.29	709488
2024-12-10	120.79	120.81	117.57	117.84	743132
2024-12-11	118.50	119.48	116.33	116.64	973288
2024-12-12	115.99	116.82	115.59	116.01	1456075
2024-12-13	116.71	116.71	113.07	115.94	1275028
2024-12-16	115.29	116.25	114.50	115.17	698093
2024-12-17	115.10	117.41	114.33	114.75	743661
2024-12-18	114.08	115.20	109.10	109.14	1006644
2024-12-19	109.00	111.04	107.64	110.54	738994
2024-12-20	110.15	113.66	110.15	112.56	2049624
2024-12-23	111.32	112.44	110.35	112.27	660111
2024-12-24	112.24	113.11	111.28	112.34	214093
2024-12-26	111.45	112.72	110.94	112.50	266218
2024-12-27	111.31	112.69	110.98	111.99	346041
2024-12-30	110.90	112.08	109.39	111.31	400105
2024-12-31	112.02	112.98	111.23	111.61	338060
2025-01-02	112.43	113.62	111.36	112.00	715265
2025-01-03	112.03	113.85	110.73	113.60	482688
2025-01-06	113.50	117.38	113.46	115.59	766072
2025-01-07	116.04	119.41	115.56	116.60	690033
2025-01-08	116.09	116.97	113.57	116.42	770369
2025-01-10	114.00	115.89	113.58	113.88	641155
2025-01-13	118.34	122.88	117.25	122.70	1176085
2025-01-14	122.63	122.97	119.25	120.73	723648
2025-01-15	122.06	123.00	117.49	118.95	936210
2025-01-16	118.52	119.88	116.60	119.46	667478
2025-01-17	119.32	120.36	118.23	118.39	659449
2025-01-21	119.02	124.04	118.83	123.95	1231285
2025-01-22	123.24	124.17	122.46	122.78	936430
2025-01-23	122.62	123.18	119.06	123.03	995521
2025-01-24	122.98	124.59	122.10	123.15	729303
2025-01-27	123.76	125.00	122.82	124.06	1174004
2025-01-28	125.62	126.72	124.61	125.59	1201419
2025-01-29	124.30	124.63	122.31	123.52	934284
2025-01-30	124.97	128.29	124.17	126.84	1528913
2025-01-31	125.47	128.04	121.56	126.13	1210155
2025-02-03	125.74	126.57	123.13	123.69	872471
2025-02-04	122.37	124.82	121.88	123.16	839354
2025-02-05	124.09	124.10	122.20	122.37	861671
2025-02-06	122.41	123.34	118.94	119.16	942986
2025-02-07	119.04	119.73	116.63	118.86	942978
2025-02-10	117.84	118.26	113.93	114.84	1394174
2025-02-11	113.90	114.88	111.30	112.62	1159226
2025-02-12	111.05	112.00	109.76	111.27	926044
2025-02-13	111.40	113.64	110.53	112.88	770070
2025-02-14	113.69	114.03	112.22	112.26	793480
2025-02-18	112.30	113.58	110.99	111.74	784764
2025-02-19	110.95	115.36	110.95	115.01	1031247
2025-02-20	115.65	116.86	113.77	114.72	1235012
2025-02-21	114.77	115.41	113.09	113.84	658369
2025-02-24	114.74	116.79	113.07	114.91	894032
2025-02-25	115.26	115.89	114.27	115.49	591656
2025-02-26	115.85	116.38	114.28	115.11	493020
2025-02-27	114.26	114.45	107.39	110.45	1026072
2025-02-28	111.07	112.55	110.29	112.15	1309481
2025-03-03	112.74	113.06	109.94	110.39	1031633
2025-03-04	109.62	110.40	106.61	109.26	948481
2025-03-05	108.85	111.85	108.55	111.73	1173052
2025-03-06	111.30	114.40	111.02	113.21	903025
2025-03-07	112.60	118.26	111.65	117.56	1399074
2025-03-10	116.21	120.39	116.09	118.23	1624606
2025-03-11	118.59	119.02	111.78	112.92	1191431
2025-03-12	113.27	114.63	110.83	111.52	979362
2025-03-13	110.71	112.44	109.96	110.32	1479921
2025-03-14	111.47	112.39	110.68	111.91	752865
2025-03-17	111.59	114.25	111.59	113.21	772558
2025-03-18	112.64	113.04	111.18	112.69	965570
2025-03-19	112.12	112.35	107.88	109.92	1108382
2025-03-20	109.67	110.69	106.48	106.98	1079578
2025-03-21	106.61	107.42	105.45	107.29	1282005
2025-03-24	108.55	110.13	107.62	108.59	703215
2025-03-25	109.21	109.33	106.65	107.38	1290813
2025-03-26	106.99	108.17	105.90	107.36	806191
2025-03-27	107.16	108.49	106.29	107.34	614036
2025-03-28	107.90	107.90	105.37	105.62	852636
2025-03-31	105.53	106.76	103.21	105.80	877741
2025-04-01	105.33	107.06	103.77	104.31	980274
2025-04-02	103.73	107.16	103.73	106.72	693108
2025-04-03	104.04	105.04	100.54	100.75	929376
2025-04-04	98.85	99.00	93.54	94.84	2108621
2025-04-07	93.53	100.31	91.00	96.16	1680111
2025-04-08	98.27	99.00	90.26	91.79	1249491
2025-04-09	90.08	101.86	89.61	101.34	1898260
2025-04-10	99.00	99.49	91.04	93.02	1787118
2025-04-11	94.03	95.46	91.75	94.86	2421229
2025-04-14	97.32	97.88	95.12	97.62	1221484
2025-04-15	96.93	97.98	95.23	95.54	1177420
2025-04-16	95.55	97.19	92.47	93.68	1299826
2025-04-17	93.25	93.86	91.74	91.82	1353433
2025-04-21	90.88	91.23	88.53	89.77	2156399
2025-04-22	91.59	93.50	90.74	92.33	1510712
2025-04-23	95.38	99.10	93.18	93.68	1703892
2025-04-24	93.77	95.29	92.13	95.13	2168467
2025-04-25	94.47	95.00	92.63	94.29	1390014
2025-04-28	101.23	101.23	92.91	95.06	2062943
2025-04-29	94.92	96.21	93.47	94.66	1772906
2025-04-30	93.24	93.94	91.51	93.43	1885952
2025-05-01	94.89	95.44	91.18	92.90	1725209
2025-05-02	95.25	96.50	93.74	93.99	944884
2025-05-05	93.49	94.27	92.58	92.83	705296
2025-05-06	91.89	92.53	89.39	90.42	861366
2025-05-07	91.58	91.93	89.80	91.59	924065
2025-05-08	92.28	94.70	91.30	92.90	1005403
2025-05-09	93.01	93.25	91.19	91.25	1330341
2025-05-12	93.52	98.78	92.98	98.50	1641755
2025-05-13	98.13	98.27	96.54	96.71	1168528
2025-05-14	96.19	96.52	90.90	91.02	1744259
2025-05-15	90.79	90.85	88.63	90.40	1820545
2025-05-16	90.41	93.26	89.31	93.26	1050284
2025-05-19	91.97	94.36	91.64	94.30	923113
2025-05-20	94.02	94.61	93.06	93.58	1072766
2025-05-21	92.27	92.62	89.78	89.83	1300352
2025-05-22	89.38	90.87	89.11	90.48	1180171
2025-05-23	88.65	89.77	88.01	89.33	1023528
2025-05-27	91.44	92.80	90.81	92.23	1536455
2025-05-28	92.24	92.46	91.28	91.34	1097981
2025-05-29	92.62	93.57	91.22	91.91	1101887
2025-05-30	90.62	91.64	89.47	90.42	2068378
2025-06-02	89.52	89.76	88.25	89.32	837995
2025-06-03	89.01	91.15	87.70	91.03	927734
2025-06-04	91.46	93.32	91.34	92.40	914309
2025-06-05	92.45	92.45	90.27	90.50	777069
2025-06-06	91.58	92.79	90.88	91.97	903371
2025-06-09	92.86	94.30	91.58	92.88	1157603
2025-06-10	94.14	96.84	92.85	96.25	1793409
2025-06-11	96.70	98.18	95.29	96.07	1295261
2025-06-12	95.46	96.06	94.49	95.70	693975
2025-06-13	93.79	95.37	93.35	93.53	672649
2025-06-16	95.34	96.52	92.78	96.35	1148233
2025-06-17	95.37	95.78	93.90	94.16	1157276
2025-06-18	94.00	95.64	92.86	94.41	985876
2025-06-20	95.05	95.69	94.14	94.99	2073084
2025-06-23	94.27	95.59	93.18	94.95	809730
2025-06-24	95.80	97.00	95.26	96.39	961233
2025-06-25	96.16	98.47	95.28	97.70	927129
2025-06-26	98.18	101.28	97.99	98.79	1381332
2025-06-27	99.31	99.31	96.54	97.82	1331016
2025-06-30	98.12	98.24	95.97	96.72	958520

Explore More About RVTY

Coins representing dividend payouts and trends

RVTY Dividend History

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

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

RVTY Stock Split History

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

Graph showing historical stock prices and market trends

RVTY Historical Prices

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

Web Analytics