SERV Historical Prices

Summary

Key Stock Metrics

4.66

(April 7, 2025)

52-Week Low

23.10

(February 13, 2025)

52-Week High

165.20

(August 28, 2014)

All-Time High

14.84

(January 16, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-24	47.62	47.62	44.80	46.27	295
2011-05-25	45.50	46.22	44.03	46.22	250
2011-05-26	43.95	49.77	41.16	49.77	901
2011-05-27	49.81	49.84	48.34	48.41	222
2011-05-31	45.85	45.85	45.12	45.12	71
2011-06-01	48.33	49.05	44.14	44.14	78
2011-06-02	42.49	45.26	42.00	44.22	517
2011-06-03	42.52	44.84	41.90	44.04	379
2011-06-06	39.82	43.93	39.66	43.93	960
2011-06-07	43.51	73.29	43.51	44.95	191
2011-06-08	40.41	43.26	40.41	43.26	255
2011-06-10	42.84	43.37	40.66	41.90	244
2011-06-13	41.23	42.67	40.59	42.67	135
2011-06-14	42.70	43.02	42.70	43.02	85
2011-06-15	41.41	41.41	40.58	41.09	156
2011-06-16	41.62	42.35	40.85	41.31	264
2011-06-17	39.58	43.17	39.58	43.17	175
2011-06-20	40.43	41.69	38.23	41.69	178
2011-06-21	42.00	42.00	39.31	39.31	94
2011-06-22	39.20	39.20	39.20	39.20	142
2011-06-27	39.36	40.64	39.20	39.20	127
2011-06-29	38.78	40.02	38.78	40.02	154
2011-06-30	38.12	38.12	38.12	38.12	128
2011-07-05	39.55	39.56	39.55	39.56	32
2011-07-06	39.55	39.55	39.55	39.55	14
2011-07-07	40.66	44.02	40.66	44.02	116
2011-07-08	44.77	47.67	44.76	45.53	131
2011-07-11	44.32	45.03	44.32	45.03	57
2011-07-12	40.85	42.97	40.85	42.00	101
2011-07-13	43.33	44.06	41.38	41.79	114
2011-07-15	41.32	43.68	41.32	43.68	21
2011-07-18	43.17	47.59	41.15	46.34	109
2011-07-19	49.00	49.74	46.80	49.74	114
2011-07-20	50.58	50.58	47.57	47.71	285
2011-07-21	47.96	47.96	47.96	47.96	35
2011-07-22	48.27	48.27	46.77	46.77	242
2011-07-25	48.51	48.51	48.51	48.51	14
2011-07-26	49.00	49.00	49.00	49.00	285
2011-07-27	45.68	49.21	40.20	48.34	187
2011-07-28	46.90	46.97	37.94	44.59	470
2011-07-29	40.66	41.41	40.66	41.41	15
2011-08-02	41.20	41.97	37.56	38.26	238
2011-08-03	36.90	42.00	33.87	38.91	774
2011-08-04	42.18	46.55	39.83	41.86	471
2011-08-05	42.67	42.67	42.67	42.67	14
2011-08-08	42.00	42.00	34.30	36.44	514
2011-08-09	37.00	38.50	37.00	38.50	114
2011-08-10	38.23	41.20	37.77	41.20	86
2011-08-11	40.84	41.58	40.84	41.58	42
2011-08-12	41.48	41.48	41.48	41.48	14
2011-08-15	43.16	47.43	43.16	46.05	732
2011-08-16	46.67	48.20	46.66	47.39	281
2011-08-17	47.58	47.58	45.50	45.50	117
2011-08-18	43.40	44.94	42.05	42.70	132
2011-08-19	45.63	45.63	39.62	39.62	257
2011-08-22	39.41	40.78	38.64	40.74	150
2011-08-23	38.61	42.18	38.61	42.18	57
2011-08-24	42.18	42.23	42.18	42.23	57
2011-08-26	38.86	38.86	38.86	38.86	85
2011-08-29	40.29	40.29	40.29	40.29	14
2011-08-30	42.39	42.39	39.15	41.73	235
2011-08-31	42.74	42.74	39.03	39.03	42
2011-09-01	38.91	38.96	38.91	38.96	17
2011-09-02	38.09	41.06	37.35	37.80	234
2011-09-07	40.04	42.88	38.05	38.71	214
2011-09-08	38.86	39.46	37.24	37.24	360
2011-09-09	36.96	39.03	36.23	36.23	111
2011-09-12	36.26	36.30	36.26	36.26	21
2011-09-13	36.52	36.52	36.52	36.52	28
2011-09-14	35.79	35.79	35.79	35.79	71
2011-09-16	34.90	35.93	30.91	32.66	252
2011-09-19	35.13	35.13	31.47	31.63	321
2011-09-20	32.83	35.67	32.83	35.46	131
2011-09-21	31.90	32.62	31.90	32.13	49
2011-09-22	31.96	31.99	31.50	31.99	228
2011-09-23	28.53	30.94	21.70	27.55	811
2011-09-26	29.54	29.54	27.26	27.26	20
2011-09-27	25.34	27.79	25.34	27.79	171
2011-09-28	27.83	28.36	27.83	28.22	121
2011-09-29	27.90	28.73	27.90	28.64	278
2011-09-30	27.97	28.62	27.95	28.43	71
2011-10-03	28.47	28.47	28.46	28.46	92
2011-10-04	23.48	24.50	23.10	23.10	342
2011-10-05	23.73	30.38	23.73	30.38	157
2011-10-07	30.59	30.59	30.59	30.59	55
2011-10-13	26.57	26.57	26.57	26.57	14
2011-10-17	30.01	30.01	30.01	30.01	28
2011-10-18	29.97	31.68	29.97	31.68	14
2011-10-20	27.51	27.97	27.16	27.97	25
2011-10-24	26.43	28.06	19.81	28.06	164
2011-10-26	27.28	28.00	26.95	26.95	89
2011-10-28	27.06	28.74	27.06	28.18	131
2011-11-02	26.32	34.03	26.32	31.50	315
2011-11-03	34.10	34.10	29.53	30.10	94
2011-11-04	31.01	31.01	31.01	31.01	14
2011-11-07	31.05	31.05	31.05	31.05	42
2011-11-08	33.57	38.40	33.57	37.87	294
2011-11-09	34.06	34.06	32.03	32.03	250
2011-11-10	37.86	37.86	37.86	37.86	17
2011-11-11	32.83	33.60	32.83	33.60	87
2011-11-14	37.44	37.59	34.02	37.59	285
2011-11-15	37.28	37.28	37.28	37.28	21
2011-11-16	39.31	42.16	38.62	42.00	138
2011-11-17	40.11	45.50	40.11	42.00	321
2011-11-18	45.37	45.37	45.37	45.37	71
2011-11-21	46.40	46.40	38.05	41.56	958
2011-11-22	41.36	41.55	41.36	41.46	114
2011-11-23	41.23	41.23	40.29	40.29	74
2011-11-25	38.92	39.17	38.92	39.17	50
2011-11-30	38.13	38.13	32.69	33.01	557
2011-12-01	33.43	33.50	33.11	33.50	428
2011-12-02	33.36	33.46	33.08	33.39	176
2011-12-06	36.33	36.33	36.33	36.33	41
2011-12-08	34.03	34.79	33.60	33.60	142
2011-12-09	32.59	33.29	32.24	33.29	50
2011-12-13	33.60	33.60	33.60	33.60	21
2011-12-14	31.27	32.87	29.93	32.87	568
2011-12-15	28.43	28.43	28.09	28.09	13
2011-12-16	27.90	27.99	27.90	27.99	171
2011-12-20	28.20	28.20	28.20	28.20	100
2011-12-21	27.69	27.79	27.34	27.79	342
2011-12-22	28.63	30.16	28.14	29.47	298
2011-12-23	29.68	29.68	29.68	29.68	14
2011-12-28	29.53	29.53	29.53	29.53	35
2011-12-29	29.45	29.45	29.45	29.45	264
2011-12-30	30.80	30.80	27.34	27.34	471
2012-01-03	33.78	33.78	33.08	33.15	50
2012-01-04	33.71	34.26	33.01	33.01	767
2012-01-05	32.91	33.97	32.91	33.88	408
2012-01-06	32.45	32.45	31.92	31.92	85
2012-01-09	33.43	33.43	33.43	33.43	150
2012-01-10	33.22	33.25	33.22	33.25	60
2012-01-11	33.62	33.62	33.61	33.61	70
2012-01-12	33.53	33.53	33.53	33.53	85
2012-01-13	33.44	33.50	33.44	33.50	71
2012-01-17	33.60	34.65	33.60	34.65	1442
2012-01-18	33.01	33.01	33.01	33.01	35
2012-01-20	32.12	32.12	31.29	31.29	171
2012-01-23	28.00	30.94	28.00	30.94	171
2012-01-25	28.69	28.92	28.23	28.23	52
2012-01-26	28.91	28.91	28.91	28.91	25
2012-01-27	28.68	28.68	28.67	28.67	242
2012-01-30	31.36	33.53	31.36	33.53	1414
2012-01-31	32.41	33.11	31.78	32.48	1671
2012-02-01	33.04	38.99	33.04	36.82	2112
2012-02-03	34.86	39.06	34.86	35.56	1071
2012-02-06	33.18	34.16	33.18	34.16	141
2012-02-07	28.98	29.56	28.98	29.56	218
2012-02-08	31.89	32.59	31.89	32.59	58
2012-02-09	31.47	31.47	31.47	31.47	14
2012-02-13	31.01	31.01	31.01	31.01	208
2012-02-16	30.40	30.40	29.54	29.54	74
2012-02-17	29.61	29.61	27.93	29.54	364
2012-02-21	29.05	29.05	29.05	29.05	142
2012-02-22	28.91	28.91	28.91	28.91	31
2012-02-23	29.47	31.99	29.47	31.99	228
2012-02-24	31.92	31.92	31.92	31.92	726
2012-02-27	35.07	35.42	34.79	34.79	225
2012-02-28	35.14	35.14	34.80	34.80	214
2012-02-29	34.93	34.93	34.93	34.93	2
2012-03-01	32.17	32.17	31.99	32.13	582
2012-03-02	30.70	30.80	30.10	30.66	153
2012-03-06	31.50	31.50	30.79	30.79	100
2012-03-07	29.96	29.96	28.56	28.56	435
2012-03-12	31.43	31.43	27.16	27.16	143
2012-03-14	28.00	28.00	27.30	27.30	28
2012-03-21	27.72	27.72	27.72	27.72	164
2012-03-22	27.30	27.30	27.30	27.30	4
2012-03-23	28.35	28.35	28.35	28.35	42
2012-03-26	28.56	28.56	28.56	28.56	492
2012-03-27	28.56	28.56	28.00	28.56	1078
2012-03-28	28.32	28.49	26.32	26.32	396
2012-03-29	27.79	27.79	27.79	27.79	157
2012-03-30	28.07	28.07	28.07	28.07	45
2012-04-04	27.79	27.79	27.58	27.58	314
2012-04-05	23.94	23.94	23.94	23.94	31
2012-04-09	24.92	25.34	22.89	22.89	2085
2012-04-10	22.12	33.53	22.12	32.90	4644
2012-04-11	28.81	35.11	28.81	34.51	1343
2012-04-12	33.92	34.44	33.92	34.44	155
2012-04-13	33.74	33.74	33.50	33.50	95
2012-04-16	30.63	33.60	29.93	33.60	380
2012-04-19	28.91	28.91	28.91	28.91	105
2012-04-20	28.91	28.91	28.91	28.91	14
2012-04-23	31.57	31.92	31.57	31.92	142
2012-04-26	28.84	28.84	28.84	28.84	7
2012-04-27	29.05	29.05	28.35	28.35	278
2012-05-02	27.79	27.79	27.79	27.79	57
2012-05-03	27.86	27.86	27.86	27.86	178
2012-05-08	24.50	25.41	24.50	25.41	104
2012-05-11	26.11	26.50	26.11	26.50	24
2012-05-16	22.72	23.00	22.72	23.00	82
2012-05-17	27.65	27.65	27.65	27.65	142
2012-05-22	24.08	24.08	24.08	24.08	93
2012-05-23	22.61	22.61	21.91	21.91	28
2012-05-24	22.40	22.40	20.62	20.62	178
2012-05-29	19.99	19.99	19.99	19.99	100
2012-05-30	20.06	20.06	18.20	18.20	296
2012-05-31	17.78	17.78	17.78	17.78	100
2012-06-01	17.64	19.60	17.64	19.60	64
2012-06-07	17.50	19.81	17.50	19.81	327
2012-06-08	21.53	21.53	21.53	21.53	752
2012-06-15	19.99	19.99	19.99	19.99	57
2012-06-19	17.68	17.68	17.68	17.68	212
2012-06-20	18.34	18.34	17.68	17.68	594
2012-06-25	18.20	18.20	18.20	18.20	142
2012-06-28	19.39	19.39	19.39	19.39	71
2012-07-03	19.11	19.11	19.11	19.11	4
2012-07-05	20.20	20.23	19.39	19.85	199
2012-07-06	19.74	19.74	19.74	19.74	142
2012-07-09	19.71	20.09	19.60	19.60	378
2012-07-10	19.39	19.39	19.39	19.39	142
2012-07-13	19.94	19.94	19.94	19.94	64
2012-07-16	20.20	20.90	19.60	20.90	328
2012-07-19	24.89	24.89	23.94	23.94	57
2012-07-20	24.22	27.86	24.22	27.86	54
2012-07-24	27.02	27.02	27.02	27.02	57
2012-07-25	23.94	26.60	23.86	26.60	128
2012-07-27	25.87	26.88	25.87	26.88	330
2012-07-31	28.00	28.28	25.33	27.30	128
2012-08-01	26.60	26.60	26.60	26.60	35
2012-08-08	26.04	28.00	26.04	28.00	57
2012-08-09	26.60	26.60	26.60	26.60	14
2012-08-10	26.53	26.53	26.53	26.53	4
2012-08-30	19.81	19.81	19.81	19.81	64
2012-08-31	23.45	23.45	23.45	23.45	28
2012-09-06	24.05	24.40	24.05	24.40	142
2012-09-13	22.26	25.13	22.26	25.13	342
2012-09-14	21.46	21.46	21.07	21.07	40
2012-09-17	20.86	20.86	20.51	20.51	785
2012-09-18	21.00	21.00	21.00	21.00	107
2012-09-19	19.74	20.86	19.74	20.09	1514
2012-09-20	20.79	20.79	20.79	20.79	135
2012-09-21	21.00	21.00	21.00	21.00	50
2012-09-24	21.77	23.58	21.08	23.58	1135
2012-09-27	19.25	19.67	19.25	19.67	128
2012-09-28	19.78	19.78	19.78	19.78	57
2012-10-01	19.43	19.43	19.39	19.39	300
2012-10-04	21.14	21.14	19.78	19.78	31
2012-10-05	21.67	21.67	19.50	19.50	59
2012-10-09	19.18	19.57	19.18	19.57	150
2012-10-15	19.74	19.74	19.74	19.74	185
2012-10-16	19.71	19.71	19.36	19.36	57
2012-10-17	18.97	19.85	18.97	19.85	850
2012-10-18	19.46	19.95	18.90	19.95	1625
2012-10-19	21.63	21.63	20.58	20.58	164
2012-10-23	19.74	21.35	19.74	19.74	1097
2012-10-26	18.90	18.90	18.55	18.73	1385
2012-10-31	18.55	18.55	18.55	18.55	100
2012-11-01	17.64	18.97	17.64	18.97	765
2012-11-02	17.71	17.71	17.50	17.50	628
2012-11-05	18.10	20.93	16.66	20.93	1008
2012-11-06	17.92	19.22	17.43	17.43	4633
2012-11-07	17.92	17.92	17.92	17.92	285
2012-11-12	16.80	17.50	16.80	17.50	294
2012-11-13	16.38	16.38	15.89	15.89	992
2012-11-15	17.29	17.29	17.08	17.08	371
2012-11-19	19.50	19.50	19.50	19.50	221
2012-11-21	17.15	17.50	17.15	17.50	762
2012-11-23	17.57	17.57	17.57	17.57	390
2012-11-26	15.47	15.47	15.47	15.47	500
2012-11-27	15.82	15.82	15.47	15.47	1428
2012-11-28	16.52	16.52	15.40	15.40	474
2012-11-30	14.42	14.70	13.72	14.70	1113
2012-12-03	16.04	16.04	16.04	16.04	500
2012-12-04	16.75	16.75	13.37	13.72	2428
2012-12-05	17.82	17.82	17.82	17.82	325
2012-12-07	16.42	16.42	16.07	16.07	185
2012-12-10	16.12	16.12	16.12	16.12	260
2012-12-17	20.30	21.00	20.30	21.00	550
2012-12-18	21.00	21.49	19.73	21.49	328
2012-12-19	20.40	20.40	20.40	20.40	34
2012-12-26	21.00	21.00	21.00	21.00	465
2012-12-27	20.23	20.23	20.23	20.23	71
2013-01-02	22.05	22.05	21.11	21.11	328
2013-01-04	20.30	23.21	20.30	21.10	242
2013-01-07	23.24	23.24	23.17	23.17	840
2013-01-08	23.23	23.23	23.23	23.23	418
2013-01-09	23.59	25.20	23.59	25.20	507
2013-01-11	23.66	23.66	23.66	23.66	246
2013-01-15	24.50	25.20	24.50	25.20	143
2013-01-18	25.13	27.69	25.13	27.69	253
2013-01-22	28.00	30.14	28.00	30.10	1345
2013-01-23	29.68	31.57	29.68	30.80	1052
2013-01-24	30.80	30.80	30.66	30.66	678
2013-01-25	28.65	29.54	28.14	29.54	284
2013-01-29	24.78	28.28	24.71	28.28	642
2013-01-31	27.09	27.09	26.25	26.25	100
2013-02-01	25.97	25.97	25.97	25.97	1069
2013-02-11	32.20	32.97	30.94	31.01	1064
2013-02-13	32.31	34.65	32.20	32.20	512
2013-02-14	35.00	35.00	33.88	33.88	814
2013-02-15	35.27	35.70	34.51	35.28	2364
2013-02-19	38.54	45.99	36.75	39.13	9398
2013-02-20	40.39	42.46	38.50	42.46	1645
2013-02-21	46.90	49.25	43.64	44.17	2115
2013-02-22	42.70	44.17	41.28	42.21	2313
2013-02-25	41.73	41.89	39.27	41.30	1193
2013-02-26	42.00	42.00	36.96	37.80	1200
2013-02-27	39.79	39.97	39.78	39.82	442
2013-02-28	41.09	45.09	41.09	43.19	1271
2013-03-01	42.27	42.63	40.46	40.46	357
2013-03-04	41.69	41.69	39.20	39.20	1044
2013-03-05	41.93	41.93	40.46	40.46	377
2013-03-06	41.23	41.23	39.16	40.39	118
2013-03-07	40.27	40.98	39.20	40.98	806
2013-03-08	40.04	40.04	36.93	37.80	1009
2013-03-11	38.57	38.64	37.32	37.32	1007
2013-03-12	37.71	37.80	37.45	37.45	321
2013-03-13	36.47	37.10	36.40	37.10	420
2013-03-14	39.75	42.14	39.74	42.14	934
2013-03-15	42.91	42.91	41.14	41.30	310
2013-03-18	40.81	40.81	40.67	40.67	128
2013-03-19	40.60	41.93	40.38	41.73	566
2013-03-20	41.30	42.00	41.30	41.58	267
2013-03-21	41.30	42.56	40.15	42.54	677
2013-03-22	42.70	44.17	42.15	44.17	368
2013-03-25	43.54	44.12	42.00	42.00	594
2013-03-26	42.00	44.18	42.00	42.00	400
2013-03-28	45.50	45.63	44.38	44.38	716
2013-04-01	45.50	45.93	44.93	44.93	314
2013-04-02	46.20	46.36	44.80	46.26	710
2013-04-03	47.25	48.41	44.35	45.02	1051
2013-04-04	45.50	45.75	43.67	44.20	285
2013-04-05	43.40	43.75	42.98	43.58	807
2013-04-08	42.70	42.70	41.30	41.30	570
2013-04-09	39.80	41.72	39.61	40.14	715
2013-04-10	39.90	41.65	39.90	41.65	85
2013-04-11	42.00	42.00	42.00	42.00	37
2013-04-12	41.93	42.62	41.01	42.62	293
2013-04-15	42.28	42.28	39.34	41.13	342
2013-04-16	41.34	41.34	41.34	41.34	214
2013-04-17	39.05	39.55	38.15	38.15	400
2013-04-18	39.20	39.20	37.24	37.80	178
2013-04-19	39.90	41.11	39.90	41.10	251
2013-04-22	42.63	42.63	40.60	40.60	1251
2013-04-23	41.93	41.93	40.43	40.43	94
2013-04-24	41.30	41.30	40.54	41.14	157
2013-04-25	41.51	41.51	41.30	41.30	123
2013-04-26	40.98	40.98	39.90	39.90	2038
2013-04-29	41.72	43.86	41.72	43.86	564
2013-04-30	43.86	43.86	43.40	43.44	255
2013-05-01	42.01	42.01	42.00	42.00	321
2013-05-02	41.53	42.74	40.60	42.74	431
2013-05-03	42.67	42.67	41.30	41.30	541
2013-05-06	42.72	42.72	40.16	41.30	362
2013-05-07	40.05	42.67	39.34	40.05	523
2013-05-08	41.47	41.50	37.80	40.88	935
2013-05-09	38.78	40.60	37.98	40.52	991
2013-05-10	40.45	42.57	38.54	38.54	1391
2013-05-13	41.11	41.90	41.02	41.90	131
2013-05-14	38.91	38.91	36.13	36.19	1315
2013-05-15	39.20	39.20	30.10	35.00	2906
2013-05-16	34.39	37.10	32.89	36.10	1246
2013-05-17	37.72	39.76	36.33	38.50	1149
2013-05-20	41.19	42.00	40.53	42.00	1504
2013-05-21	41.17	45.35	39.71	44.80	1541
2013-05-22	45.09	48.65	43.75	45.50	2583
2013-05-23	46.42	46.42	44.98	45.87	711
2013-05-24	45.75	46.47	44.80	45.12	501
2013-05-28	45.50	46.90	44.84	46.90	2077
2013-05-29	47.60	47.68	46.19	47.60	3001
2013-05-30	48.37	52.02	48.03	51.80	2898
2013-05-31	53.20	54.66	50.15	50.35	3368
2013-06-03	51.07	51.07	45.50	48.30	1650
2013-06-04	48.51	49.70	43.44	43.44	3402
2013-06-05	45.50	45.64	43.75	45.00	1378
2013-06-06	46.38	49.00	43.67	49.00	3525
2013-06-07	51.17	57.17	50.40	55.95	10424
2013-06-10	56.66	56.67	52.35	55.29	6446
2013-06-11	53.83	54.61	51.71	54.61	2759
2013-06-12	53.20	53.39	47.10	47.11	4004
2013-06-13	48.58	51.99	47.81	51.35	3326
2013-06-14	50.61	51.23	47.87	49.19	1713
2013-06-17	49.77	54.03	49.00	51.08	3935
2013-06-18	51.80	51.80	49.21	50.94	1039
2013-06-19	51.10	52.50	50.98	51.33	1211
2013-06-20	51.06	52.36	48.77	48.77	2100
2013-06-21	49.01	50.59	48.99	50.59	1140
2013-06-24	50.82	52.80	49.49	51.07	2914
2013-06-25	51.07	52.96	50.40	52.96	3141
2013-06-26	53.20	53.76	50.57	51.27	2507
2013-06-27	52.36	53.64	51.10	51.16	3675
2013-07-01	52.26	53.90	52.15	52.50	1399
2013-07-02	52.73	52.77	51.24	51.29	1186
2013-07-03	50.76	51.52	50.19	50.19	660
2013-07-05	50.50	51.70	50.12	50.68	1596
2013-07-08	50.82	52.60	50.82	52.15	2080
2013-07-09	52.94	52.94	51.03	51.80	1378
2013-07-10	50.95	51.60	50.11	50.40	900
2013-07-11	50.81	52.62	49.00	49.00	2398
2013-07-12	49.69	52.72	49.01	49.49	1206
2013-07-15	51.51	54.73	50.30	52.50	4272
2013-07-16	52.50	54.34	52.50	54.34	1615
2013-07-17	56.36	62.12	54.60	58.28	5773
2013-07-18	60.84	66.31	60.14	65.23	3919
2013-07-19	67.78	73.50	66.43	71.53	8463
2013-07-22	74.20	78.40	72.05	73.48	7653
2013-07-23	75.60	75.60	61.52	62.93	7709
2013-07-24	61.97	67.52	61.97	65.10	1663
2013-07-25	64.96	66.30	63.78	65.24	882
2013-07-26	65.28	67.75	64.96	66.31	1110
2013-07-29	67.13	69.96	65.70	69.96	1203
2013-07-30	69.94	78.40	69.76	75.12	2878
2013-07-31	77.00	77.75	71.40	73.50	3924
2013-08-01	74.20	76.30	73.50	74.20	702
2013-08-02	75.94	76.30	68.33	68.33	3099
2013-08-05	68.60	73.50	68.60	70.00	1384
2013-08-06	73.19	74.20	68.60	69.20	3710
2013-08-07	69.86	69.86	67.47	68.81	2295
2013-08-08	68.96	69.64	65.96	69.46	1984
2013-08-09	70.18	70.18	67.04	67.90	2407
2013-08-12	70.00	74.20	68.95	74.20	2809
2013-08-13	74.90	81.20	74.20	79.80	6592
2013-08-14	81.34	91.70	79.91	91.70	6632
2013-08-15	92.89	93.80	88.20	91.36	6345
2013-08-16	93.10	99.40	92.19	92.47	6446
2013-08-19	93.10	99.40	92.52	99.21	6670
2013-08-20	100.80	109.20	100.04	104.30	11174
2013-08-22	86.70	91.00	69.69	79.10	23138
2013-08-23	82.60	93.04	81.89	93.04	8183
2013-08-26	96.30	114.10	95.20	108.36	10297
2013-08-27	109.56	116.26	92.52	95.29	12290
2013-08-28	96.17	100.84	91.00	96.60	4302
2013-08-29	99.33	99.40	93.80	98.00	1585
2013-08-30	99.40	101.50	96.60	98.00	1639
2013-09-03	98.13	100.10	91.70	94.50	1588
2013-09-04	93.80	94.50	82.36	85.40	8761
2013-09-05	84.82	89.66	81.64	89.66	3191
2013-09-06	93.80	94.56	87.22	89.60	2327
2013-09-09	92.82	93.10	90.51	92.07	2342
2013-09-10	92.37	97.30	91.00	95.90	4213
2013-09-11	97.83	103.60	96.60	102.20	3768
2013-09-12	103.60	107.10	102.64	104.01	4468
2013-09-13	107.10	108.50	101.94	107.80	3118
2013-09-16	109.90	115.50	109.20	112.00	5826
2013-09-17	114.45	126.19	114.10	126.19	6098
2013-09-18	126.32	161.00	124.60	140.11	16476
2013-09-19	142.10	147.70	116.98	119.07	17121
2013-09-20	119.70	135.80	119.00	132.30	9938
2013-09-23	139.30	142.02	129.50	135.16	5402
2013-09-24	136.50	136.50	125.27	129.50	5601
2013-09-25	131.39	131.39	123.20	123.82	3188
2013-09-26	122.45	126.00	120.40	123.20	4133
2013-09-27	123.52	123.90	113.40	115.50	7257
2013-09-30	110.11	114.10	94.50	95.90	13618
2013-10-01	93.45	116.23	87.50	110.18	8651
2013-10-02	108.35	109.90	101.50	102.90	2949
2013-10-03	103.60	103.60	87.50	95.20	9500
2013-10-04	98.00	109.20	96.11	104.34	4741
2013-10-07	105.70	113.34	103.60	109.00	6358
2013-10-08	112.70	114.80	107.10	107.43	2988
2013-10-09	107.45	107.80	101.42	107.10	5554
2013-10-10	106.78	112.70	105.00	107.80	2926
2013-10-11	108.79	112.70	108.50	110.60	2544
2013-10-14	107.80	111.30	106.40	109.90	1500
2013-10-15	107.10	111.07	104.30	106.26	3372
2013-10-16	109.90	115.91	108.50	115.56	7324
2013-10-17	116.90	122.16	115.36	119.70	3784
2013-10-18	121.80	122.29	114.32	122.29	3489
2013-10-21	123.90	130.90	122.50	130.90	4880
2013-10-22	133.00	140.00	131.60	139.07	7506
2013-10-23	140.00	140.00	131.60	134.40	4732
2013-10-24	129.21	132.30	121.91	124.50	6529
2013-10-25	123.90	128.80	121.02	128.59	4415
2013-10-28	131.60	137.16	129.92	136.31	4711
2013-10-29	138.60	143.50	137.20	140.87	4767
2013-10-30	142.10	142.73	132.16	135.10	4970
2013-10-31	137.20	137.20	129.31	129.31	2996
2013-11-01	128.45	133.78	127.40	130.20	1288
2013-11-04	134.52	134.52	126.93	126.93	2190
2013-11-05	128.80	128.80	124.22	126.70	2918
2013-11-06	127.40	129.50	125.30	126.06	1325
2013-11-07	124.60	126.70	121.57	126.07	3327
2013-11-08	127.01	134.36	126.00	133.22	2112
2013-11-11	133.85	135.80	132.30	132.78	1537
2013-11-12	132.30	134.55	129.84	133.70	1982
2013-11-13	131.84	131.84	127.40	128.10	1253
2013-11-14	128.80	129.71	127.40	128.38	931
2013-11-15	129.92	130.74	126.00	128.38	1486
2013-11-18	132.73	133.00	126.70	127.26	3053
2013-11-19	126.00	127.40	116.20	119.00	7037
2013-11-20	117.49	119.70	105.00	105.70	10704
2013-11-21	111.85	121.36	108.00	121.36	4020
2013-11-22	123.63	129.50	120.40	125.30	5708
2013-11-25	128.10	128.80	117.84	119.28	2756
2013-11-26	118.68	122.50	56.00	115.50	2737
2013-11-27	114.80	118.30	109.20	116.20	4993
2013-11-29	123.55	126.00	117.48	119.70	2082
2013-12-02	122.50	123.90	116.20	118.30	1438
2013-12-03	121.10	125.30	118.30	123.20	2316
2013-12-04	123.17	126.25	123.17	125.30	1762
2013-12-05	127.40	127.40	123.90	126.00	1698
2013-12-06	129.85	129.85	126.68	127.85	1350
2013-12-09	130.20	133.70	130.20	131.87	2674
2013-12-10	134.40	134.57	131.60	133.46	1884
2013-12-11	133.85	136.50	118.30	119.21	6511
2013-12-12	121.80	125.30	120.40	124.60	1426
2013-12-13	126.00	129.50	126.00	126.70	1125
2013-12-16	129.50	133.00	128.10	128.80	2195
2013-12-17	129.50	131.60	125.62	125.62	1555
2013-12-18	124.60	127.22	123.90	126.00	1323
2013-12-19	126.00	130.00	124.60	128.35	907
2013-12-20	130.20	130.90	127.40	130.90	1207
2013-12-23	130.20	133.00	128.54	132.20	2298
2013-12-24	134.05	134.05	130.90	132.30	1301
2013-12-26	130.90	133.70	129.50	133.00	2224
2013-12-27	132.30	133.70	128.10	129.50	1410
2013-12-30	130.20	131.29	119.29	125.93	2564
2013-12-31	126.70	126.70	121.10	123.49	3027
2014-01-02	123.20	128.10	122.99	127.40	1459
2014-01-03	127.13	128.10	123.51	126.06	922
2014-01-06	128.80	129.50	70.00	126.00	4074
2014-01-07	126.78	126.78	123.17	123.90	2183
2014-01-08	123.20	124.49	122.04	123.90	2229
2014-01-09	122.44	123.65	119.70	119.70	2092
2014-01-10	118.20	119.70	109.90	112.62	7213
2014-01-13	112.63	123.20	111.57	121.10	3705
2014-01-14	121.80	121.80	115.64	118.30	2371
2014-01-15	119.00	122.50	117.87	121.10	683
2014-01-16	121.10	122.50	117.60	120.40	1298
2014-01-17	118.44	121.80	118.30	120.40	1622
2014-01-21	120.25	121.10	116.90	117.15	1802
2014-01-22	117.60	119.00	114.31	114.80	3160
2014-01-23	116.18	117.60	113.48	115.72	2235
2014-01-24	117.60	118.30	113.40	114.49	1612
2014-01-27	113.40	115.50	106.23	108.50	4863
2014-01-28	109.20	109.20	105.00	105.00	2501
2014-01-29	105.00	107.80	101.50	101.50	4021
2014-01-30	100.10	107.80	85.40	107.10	18831
2014-01-31	106.40	108.35	99.40	106.46	4941
2014-02-03	107.10	109.94	102.44	102.44	2630
2014-02-04	102.20	108.50	100.10	106.40	2176
2014-02-05	105.70	107.80	99.40	103.60	2527
2014-02-06	100.09	106.40	100.09	101.50	807
2014-02-07	104.64	107.10	103.19	104.30	2816
2014-02-10	105.03	113.40	105.00	110.58	3432
2014-02-11	112.70	114.60	112.00	112.70	1369
2014-02-12	113.14	114.10	111.30	112.70	2052
2014-02-13	112.70	112.70	106.12	109.20	1473
2014-02-14	110.58	113.40	108.96	112.00	1586
2014-02-18	114.10	114.10	105.11	105.70	2284
2014-02-19	105.63	105.70	101.22	101.78	3109
2014-02-20	101.50	104.30	101.50	104.30	1098
2014-02-21	103.99	104.33	100.90	101.50	3032
2014-02-24	104.30	104.30	102.20	103.60	2032
2014-02-25	103.60	103.75	100.80	100.80	1395
2014-02-26	102.90	102.90	96.52	98.70	4588
2014-02-27	96.60	102.20	95.20	100.10	2313
2014-02-28	101.43	105.00	100.47	103.60	3010
2014-03-03	104.58	106.40	102.20	105.13	1052
2014-03-04	106.40	113.40	106.40	110.45	2635
2014-03-05	111.30	112.00	108.50	108.50	1130
2014-03-06	112.00	113.40	110.60	112.70	2911
2014-03-07	114.10	116.20	110.25	115.28	3797
2014-03-10	116.37	122.50	116.20	122.50	3510
2014-03-11	122.50	124.60	116.90	118.30	4307
2014-03-12	117.67	120.05	107.10	111.30	2460
2014-03-13	112.49	114.10	108.50	109.90	2039
2014-03-14	107.53	116.80	107.53	115.84	2030
2014-03-17	117.60	122.50	116.20	122.50	4839
2014-03-18	123.41	124.88	118.35	119.18	2265
2014-03-19	118.30	119.00	112.00	115.22	2682
2014-03-20	114.80	118.30	112.16	118.30	1816
2014-03-21	121.80	123.90	117.60	117.60	2385
2014-03-24	119.70	120.40	112.94	114.10	2099
2014-03-25	115.50	116.30	112.39	113.93	469
2014-03-26	112.00	118.30	110.66	113.29	1267
2014-03-27	112.70	113.40	107.80	110.60	2003
2014-03-28	115.85	119.00	111.01	111.30	3826
2014-03-31	117.95	121.70	116.41	121.10	9155
2014-04-01	122.50	127.40	122.15	122.36	8426
2014-04-02	125.10	125.30	116.66	117.79	6620
2014-04-03	119.49	119.70	116.90	118.99	3566
2014-04-04	119.00	121.80	111.30	115.77	8154
2014-04-07	115.50	119.00	112.00	117.15	2750
2014-04-08	114.92	116.20	112.70	115.22	1557
2014-04-09	114.10	116.90	112.70	116.20	964
2014-04-10	115.14	117.72	110.59	112.70	3139
2014-04-11	111.30	113.40	104.24	106.23	5615
2014-04-14	105.70	109.90	105.00	105.00	2451
2014-04-15	105.35	109.20	103.60	103.60	1785
2014-04-16	104.24	106.40	104.24	106.40	1167
2014-04-17	107.66	116.90	105.70	109.58	2746
2014-04-21	107.80	110.21	106.40	108.50	1083
2014-04-22	107.80	108.50	104.30	104.48	2458
2014-04-23	105.00	106.40	103.60	104.30	2558
2014-04-24	103.60	105.00	99.40	101.95	3344
2014-04-25	99.61	102.20	99.40	99.68	1525
2014-04-28	98.70	105.00	87.50	88.90	5924
2014-04-29	87.50	89.70	83.24	87.36	6597
2014-04-30	87.50	87.50	72.80	73.50	9037
2014-05-01	73.50	83.65	72.80	80.50	5316
2014-05-02	80.50	81.90	76.65	79.80	1419
2014-05-05	81.20	86.10	79.80	86.10	1835
2014-05-06	85.40	85.40	82.60	83.41	1077
2014-05-07	83.25	83.30	79.29	80.50	955
2014-05-08	79.80	80.57	74.66	77.70	3034
2014-05-09	74.13	74.56	65.15	69.75	8297
2014-05-12	70.02	74.20	69.72	72.80	3275
2014-05-13	72.80	75.60	70.00	74.20	1397
2014-05-14	74.90	74.95	73.50	74.20	819
2014-05-15	74.90	78.40	72.65	77.60	2018
2014-05-16	76.92	79.10	76.92	77.00	734
2014-05-19	77.00	79.80	77.00	78.40	599
2014-05-20	76.67	80.56	76.67	79.52	387
2014-05-21	80.50	80.50	77.00	78.40	892
2014-05-22	78.40	80.36	77.00	77.00	1004
2014-05-23	78.78	79.80	70.70	77.00	2216
2014-05-27	76.30	76.30	72.80	72.80	1225
2014-05-28	73.50	73.50	71.40	72.80	1300
2014-05-29	72.10	73.50	70.77	71.40	1443
2014-05-30	70.62	72.10	69.31	69.45	2923
2014-06-02	69.09	70.70	67.65	67.65	2481
2014-06-03	67.07	73.50	66.93	72.13	3865
2014-06-04	72.80	72.80	70.09	72.80	705
2014-06-05	70.97	72.70	70.00	70.00	809
2014-06-06	71.40	72.80	70.00	70.18	647
2014-06-09	69.30	70.96	68.04	70.96	0
2014-06-10	68.81	71.40	68.81	70.00	0
2014-06-11	70.00	72.17	69.20	70.00	458
2014-06-12	70.00	70.70	68.64	70.00	0
2014-06-13	69.97	70.70	67.97	70.70	578
2014-06-16	70.70	70.70	68.56	70.70	0
2014-06-17	68.95	70.06	68.53	68.53	0
2014-06-18	68.01	68.60	56.95	58.80	13092
2014-06-19	58.39	64.26	57.36	60.99	1901
2014-06-20	62.00	64.16	62.00	64.04	1256
2014-06-23	62.93	63.60	59.50	61.67	1941
2014-06-24	60.97	62.92	59.64	62.92	1057
2014-06-25	62.93	62.93	58.80	61.73	1802
2014-06-26	61.24	62.37	59.65	60.90	1480
2014-06-27	60.55	62.12	60.55	62.09	544
2014-06-30	61.32	62.30	60.90	62.02	1059
2014-07-01	59.99	62.30	59.99	61.60	1612
2014-07-02	61.77	61.98	59.25	60.20	920
2014-07-03	60.66	60.66	57.32	59.15	1452
2014-07-07	59.51	62.48	59.50	62.30	966
2014-07-08	62.72	63.00	60.20	61.16	821
2014-07-09	62.55	62.55	59.57	60.90	572
2014-07-10	60.07	60.20	59.50	59.50	1434
2014-07-11	59.07	60.90	58.67	60.20	2643
2014-07-14	60.13	60.13	57.54	57.89	1676
2014-07-15	57.59	58.09	56.58	58.09	812
2014-07-16	56.85	57.32	56.38	56.98	509
2014-07-17	56.99	57.33	50.40	51.79	5292
2014-07-18	51.81	51.81	44.93	48.44	5853
2014-07-21	46.69	47.88	42.00	47.43	2821
2014-07-22	47.12	49.00	45.89	49.00	1400
2014-07-23	48.58	50.47	46.77	49.00	1065
2014-07-24	47.25	55.56	44.51	55.30	3144
2014-07-25	57.54	67.90	56.88	65.10	5709
2014-07-28	66.36	81.20	63.00	76.76	7217
2014-07-29	77.70	78.40	65.41	66.03	2787
2014-07-30	65.18	70.70	65.18	70.70	896
2014-07-31	70.70	70.70	61.49	65.80	1977
2014-08-01	62.30	64.40	58.80	64.40	746
2014-08-04	66.36	66.36	59.40	65.52	836
2014-08-05	64.02	64.93	63.53	64.40	461
2014-08-06	65.58	65.58	63.04	63.11	351
2014-08-07	62.52	63.00	58.71	59.85	554
2014-08-08	60.20	64.17	60.20	64.17	547
2014-08-11	64.06	72.80	62.87	71.40	8090
2014-08-12	74.20	93.30	74.20	93.30	24914
2014-08-13	94.50	98.70	85.40	98.00	17941
2014-08-14	98.00	109.90	97.30	107.10	21695
2014-08-15	111.65	117.61	94.76	102.90	30730
2014-08-18	106.40	113.89	106.40	109.90	20186
2014-08-19	109.90	118.30	101.50	105.00	12315
2014-08-20	104.30	108.50	104.30	108.50	9436
2014-08-21	107.80	117.13	107.80	115.50	10202
2014-08-22	116.62	128.34	114.10	120.63	23091
2014-08-25	127.40	137.49	127.40	135.80	23206
2014-08-26	136.50	150.50	78.40	150.50	25766
2014-08-27	151.90	161.00	151.90	160.16	30845
2014-08-28	161.00	165.20	105.00	133.00	55267
2014-08-29	126.31	129.55	109.20	111.30	19183
2014-09-02	110.25	110.60	95.70	101.50	21258
2014-09-03	105.70	126.70	105.00	121.10	13381
2014-09-04	121.80	133.71	75.68	127.40	8161
2014-09-05	134.75	137.90	125.30	127.40	5419
2014-09-08	131.60	132.30	114.94	121.10	5601
2014-09-09	123.41	130.51	119.00	130.20	4628
2014-09-10	130.90	136.08	127.40	132.10	5516
2014-09-11	130.55	131.60	119.70	125.30	4397
2014-09-12	124.60	128.80	118.30	128.80	4514
2014-09-15	128.80	128.80	120.40	125.30	3690
2014-09-16	120.05	124.60	117.60	119.56	2088
2014-09-17	117.60	123.27	110.60	120.47	6398
2014-09-18	120.40	122.50	116.90	117.40	2415
2014-09-19	119.70	122.15	116.90	116.91	3820
2014-09-22	116.48	117.60	109.90	114.10	2980
2014-09-23	112.00	114.98	80.50	95.24	35079
2014-09-24	88.55	92.40	81.06	87.50	12428
2014-09-25	86.10	86.10	80.37	81.20	5913
2014-09-26	80.50	86.32	79.10	82.57	5868
2014-09-29	82.95	86.80	80.50	84.70	2398
2014-09-30	84.00	86.10	81.41	83.30	1921
2014-10-01	82.26	85.40	81.20	83.30	1517
2014-10-02	82.95	86.10	82.60	85.04	1500
2014-10-03	84.00	91.70	84.00	88.90	1859
2014-10-06	87.50	91.90	86.10	86.10	1241
2014-10-07	86.84	87.50	84.00	84.70	1684
2014-10-08	85.40	86.80	82.60	82.60	1563
2014-10-09	82.18	86.10	82.18	83.71	1618
2014-10-10	81.55	82.60	77.00	79.17	4397
2014-10-13	80.50	80.50	75.60	75.60	3038
2014-10-14	75.60	77.67	71.32	72.10	6494
2014-10-15	72.80	72.91	68.25	72.80	5188
2014-10-16	70.70	73.47	70.00	72.10	1538
2014-10-17	72.10	91.88	71.40	89.14	4850
2014-10-20	91.00	98.70	90.30	93.30	4583
2014-10-21	95.90	103.23	95.08	98.70	3355
2014-10-22	97.78	99.40	85.82	87.50	2778
2014-10-23	88.90	100.80	86.80	98.70	4016
2014-10-24	100.80	113.27	100.80	107.80	6271
2014-10-27	109.90	110.60	100.10	104.30	2152
2014-10-28	102.90	108.50	94.25	94.25	2061
2014-10-29	90.65	93.80	85.12	86.80	3491
2014-10-30	87.89	89.60	86.74	87.28	1181
2014-10-31	91.00	91.00	84.00	86.80	1949
2014-11-03	90.30	94.09	86.96	91.00	1189
2014-11-04	88.20	89.60	85.40	85.40	781
2014-11-05	85.26	91.00	85.26	86.87	1722
2014-11-06	87.31	93.80	87.31	89.39	1827
2014-11-07	93.80	98.06	91.70	98.06	2063
2014-11-10	97.30	97.30	87.84	90.79	1290
2014-11-11	90.30	98.00	88.20	97.30	1826
2014-11-12	100.80	102.20	93.10	93.10	2224
2014-11-13	94.40	95.62	92.40	97.27	658
2014-11-14	95.98	102.90	93.41	100.10	1683
2014-11-17	101.60	108.57	100.10	105.73	5534
2014-11-18	107.80	108.70	101.50	104.30	2236
2014-11-19	104.30	105.62	101.50	102.90	598
2014-11-20	103.68	103.68	97.52	98.70	2048
2014-11-21	98.00	101.35	94.50	96.53	1534
2014-11-24	95.90	96.60	93.33	93.80	646
2014-11-25	94.92	96.60	92.40	92.46	1798
2014-11-26	94.85	95.65	91.00	93.62	1172
2014-11-28	92.82	93.10	91.00	91.00	299
2014-12-01	89.95	93.10	87.24	90.30	2370
2014-12-02	86.10	91.70	84.70	85.40	2094
2014-12-03	83.65	86.80	83.09	85.40	2870
2014-12-04	84.13	86.80	82.75	84.00	1552
2014-12-05	84.70	87.50	83.61	83.61	354
2014-12-08	84.00	88.20	81.90	84.00	1163
2014-12-09	81.20	86.04	79.10	79.10	2648
2014-12-10	79.10	84.00	78.40	79.10	1632
2014-12-11	79.10	79.10	77.00	77.46	2284
2014-12-12	77.70	79.09	72.80	78.95	2774
2014-12-15	78.40	79.80	72.10	73.50	3077
2014-12-16	72.80	74.33	70.00	72.10	5498
2014-12-17	71.75	77.70	68.60	71.40	4510
2014-12-18	71.40	79.80	71.40	79.32	1639
2014-12-19	81.90	86.10	81.20	82.60	1787
2014-12-22	86.10	87.50	82.60	86.80	905
2014-12-23	88.20	88.20	83.30	88.20	2187
2014-12-24	90.15	90.15	83.30	88.20	564
2014-12-26	82.60	87.50	82.60	83.30	1983
2014-12-29	83.30	84.84	76.16	76.44	2853
2014-12-30	76.30	79.10	72.10	72.10	1561
2014-12-31	73.15	84.63	70.70	81.19	2334
2015-01-02	79.80	81.12	74.20	77.10	891
2015-01-05	77.00	108.50	73.50	73.50	546
2015-01-06	75.59	77.70	73.50	77.70	1233
2015-01-07	77.70	79.80	77.28	79.10	819
2015-01-08	80.15	83.42	79.80	82.05	1082
2015-01-09	82.84	83.30	79.10	79.10	719
2015-01-12	79.10	80.50	74.20	74.20	956
2015-01-13	76.44	77.18	70.00	71.40	1766
2015-01-14	70.70	76.90	69.03	76.90	2259
2015-01-15	78.40	80.50	74.20	75.14	1234
2015-01-16	75.50	77.00	73.50	74.20	766
2015-01-20	71.75	74.20	70.00	71.40	1597
2015-01-21	70.60	72.10	70.00	70.70	1106
2015-01-22	70.00	72.80	70.00	70.00	1085
2015-01-23	70.00	70.88	69.27	70.00	1225
2015-01-26	69.02	70.42	63.07	63.70	3546
2015-01-27	64.68	65.70	63.40	64.75	3308
2015-01-28	63.77	65.10	60.34	60.54	2592
2015-01-29	60.24	79.02	56.07	74.20	11070
2015-01-30	74.20	77.00	72.80	75.67	1727
2015-02-02	76.30	79.01	67.20	71.40	3501
2015-02-03	70.70	71.17	68.05	70.43	1039
2015-02-04	69.97	72.80	68.79	70.00	1340
2015-02-05	70.70	73.48	68.40	72.80	1751
2015-02-06	73.50	73.50	68.95	70.70	258
2015-02-09	70.70	72.99	69.44	70.70	489
2015-02-10	72.00	73.50	69.16	69.72	1195
2015-02-11	70.06	72.80	69.36	69.37	214
2015-02-12	70.76	73.50	70.00	73.50	855
2015-02-13	73.15	74.90	72.09	72.09	373
2015-02-17	73.50	74.20	70.00	71.40	653
2015-02-18	70.00	71.40	67.34	68.04	1555
2015-02-19	67.97	69.65	65.11	66.02	1554
2015-02-20	66.22	70.00	65.73	67.13	924
2015-02-23	67.04	68.32	66.85	67.76	317
2015-02-24	69.86	70.00	67.20	68.60	2366
2015-02-25	69.30	70.00	66.84	67.90	1043
2015-02-26	67.76	70.00	65.80	66.92	2553
2015-02-27	65.66	67.55	65.10	67.41	1254
2015-03-02	66.96	67.55	65.10	65.80	1229
2015-03-03	65.87	67.83	63.70	63.70	1254
2015-03-04	63.91	64.94	63.70	64.26	909
2015-03-05	63.70	64.33	62.44	62.44	1371
2015-03-06	62.02	63.70	60.90	63.70	1020
2015-03-09	61.67	63.70	58.59	59.81	2150
2015-03-10	59.99	62.30	59.50	59.50	1746
2015-03-11	61.19	70.00	61.00	68.89	2559
2015-03-12	70.70	73.50	68.75	69.99	2156
2015-03-13	71.33	73.50	69.80	70.00	957
2015-03-16	67.67	72.10	67.67	69.30	1235
2015-03-17	68.74	70.70	68.39	70.00	711
2015-03-18	70.35	70.35	66.08	70.00	1013
2015-03-19	66.08	68.67	66.08	66.95	824
2015-03-20	66.08	66.72	63.00	64.40	1881
2015-03-23	63.70	65.79	61.71	61.95	1140
2015-03-24	62.44	65.80	62.23	63.14	745
2015-03-25	63.35	63.35	59.57	60.83	1768
2015-03-26	60.41	62.16	59.64	59.69	1159
2015-03-27	60.13	63.70	60.13	62.30	881
2015-03-30	63.70	64.61	61.31	62.30	980
2015-03-31	61.26	62.08	58.17	61.66	3231
2015-04-01	64.89	65.67	61.53	62.79	993
2015-04-02	60.90	64.05	60.90	64.05	1613
2015-04-06	64.45	64.99	59.50	60.69	737
2015-04-07	60.06	60.93	59.15	59.50	1392
2015-04-08	59.33	61.84	59.33	60.90	2574
2015-04-09	61.67	62.23	58.10	59.50	823
2015-04-10	57.72	59.64	57.33	57.48	1429
2015-04-13	56.70	57.68	56.00	56.70	1098
2015-04-14	56.00	58.10	56.00	57.54	236
2015-04-15	56.60	59.37	56.60	57.81	965
2015-04-16	58.94	59.92	57.68	58.10	975
2015-04-17	57.72	59.15	57.26	58.80	1116
2015-04-20	57.66	58.73	56.77	56.88	1194
2015-04-21	56.70	58.42	56.00	56.00	1098
2015-04-22	56.63	58.66	56.00	56.88	458
2015-04-23	56.00	56.84	55.65	56.70	630
2015-04-24	55.34	56.70	50.33	52.55	7512
2015-04-27	53.48	53.58	50.12	53.04	1765
2015-04-28	52.85	53.20	50.40	52.36	1251
2015-04-29	51.72	53.20	49.70	53.20	565
2015-04-30	52.01	53.20	49.70	50.26	731
2015-05-01	51.77	55.65	51.03	55.65	1761
2015-05-04	56.42	56.42	51.66	52.90	906
2015-05-05	52.43	55.30	51.80	51.80	355
2015-05-06	52.50	53.82	50.79	52.08	601
2015-05-07	53.76	53.90	51.80	52.71	449
2015-05-08	53.55	54.46	51.73	51.73	403
2015-05-11	52.92	54.11	51.80	53.06	301
2015-05-12	52.99	54.68	51.10	54.60	1123
2015-05-13	53.08	63.70	52.85	62.30	4496
2015-05-14	63.55	66.15	59.78	61.04	1800
2015-05-15	60.62	61.18	58.10	60.90	776
2015-05-18	62.02	62.02	58.80	60.90	417
2015-05-19	58.66	59.27	56.00	56.00	507
2015-05-20	55.83	57.61	53.05	55.30	1105
2015-05-21	55.30	55.30	51.80	53.69	605
2015-05-22	54.60	54.95	51.10	53.14	991
2015-05-26	52.92	53.90	51.10	53.90	932
2015-05-27	53.90	53.90	50.40	51.10	1147
2015-05-28	51.66	52.15	50.53	51.10	773
2015-05-29	50.47	52.50	49.73	49.73	543
2015-06-01	50.12	52.81	49.70	49.70	1320
2015-06-02	49.70	51.72	49.60	49.70	528
2015-06-03	49.00	51.72	49.00	51.72	730
2015-06-04	52.85	52.85	49.00	50.76	885
2015-06-05	50.68	53.13	50.68	52.71	477
2015-06-08	52.57	52.57	49.84	50.40	855
2015-06-09	51.30	53.20	49.00	49.00	392
2015-06-10	49.60	51.70	49.60	50.96	338
2015-06-11	51.10	51.60	49.00	51.60	620
2015-06-12	52.50	53.34	49.00	50.47	992
2015-06-15	50.46	51.42	48.44	48.51	1070
2015-06-16	49.00	49.00	47.95	47.95	539
2015-06-17	47.71	51.80	45.70	47.25	1319
2015-06-18	46.90	49.15	46.90	46.93	1030
2015-06-19	46.97	49.00	46.20	47.51	1258
2015-06-22	46.20	47.95	45.50	46.19	1132
2015-06-23	44.87	46.41	43.89	43.89	1741
2015-06-24	43.75	45.61	42.00	43.68	2220
2015-06-25	44.45	44.45	42.36	43.40	1021
2015-06-26	44.66	44.66	42.00	43.33	792
2015-06-29	42.56	43.05	41.44	42.77	950
2015-06-30	41.24	42.75	40.53	42.75	2186
2015-07-01	40.25	44.03	39.90	40.43	1370
2015-07-02	41.30	47.60	41.30	43.41	2579
2015-07-06	41.37	42.00	40.03	40.92	1187
2015-07-07	39.69	40.95	37.17	38.50	2136
2015-07-08	38.15	38.85	35.59	37.10	1484
2015-07-09	37.10	38.50	35.70	38.50	2109
2015-07-10	38.92	48.30	38.92	47.87	3577
2015-07-13	48.65	52.50	48.51	49.70	2193
2015-07-14	49.70	57.40	49.70	55.13	2462
2015-07-15	56.35	56.70	48.99	51.73	773
2015-07-16	52.71	55.29	51.62	53.20	589
2015-07-17	53.06	55.33	53.06	55.12	518
2015-07-20	54.95	54.95	47.95	47.95	1216
2015-07-21	47.25	53.20	47.25	52.50	1322
2015-07-22	50.61	51.66	48.52	48.68	417
2015-07-23	48.58	52.71	46.50	48.30	1194
2015-07-24	46.70	49.46	45.50	45.73	769
2015-07-27	45.50	45.52	43.40	43.40	787
2015-07-28	45.26	46.80	43.97	46.28	879
2015-07-29	48.72	48.72	45.11	45.50	155
2015-07-30	45.39	45.39	41.54	42.00	1146
2015-07-31	42.51	44.00	42.28	43.68	257
2015-08-03	43.52	43.52	41.65	41.65	684
2015-08-04	42.77	43.56	40.60	40.60	681
2015-08-05	41.02	41.86	39.69	39.97	918
2015-08-06	40.12	40.60	38.64	38.70	1057
2015-08-07	39.90	39.90	37.10	37.10	873
2015-08-10	40.60	41.44	37.10	40.60	1122
2015-08-11	40.60	47.24	39.27	45.70	2722
2015-08-12	47.39	56.00	42.00	56.00	4995
2015-08-13	55.86	56.35	50.60	53.97	1556
2015-08-14	51.00	53.90	49.55	53.12	748
2015-08-17	51.91	53.90	49.70	52.50	1103
2015-08-18	51.45	53.91	44.70	48.09	3198
2015-08-19	49.21	52.57	49.21	50.58	2603
2015-08-20	51.10	51.10	47.91	47.91	705
2015-08-21	49.28	49.70	45.61	46.55	2498
2015-08-24	43.75	46.41	43.38	44.24	2373
2015-08-25	44.36	45.50	43.02	44.10	2445
2015-08-26	44.36	44.36	42.83	44.03	621
2015-08-27	42.70	45.50	41.86	42.77	885
2015-08-28	44.10	66.07	43.75	63.19	8807
2015-08-31	66.12	67.55	59.01	60.41	6795
2015-09-01	58.70	58.72	50.34	56.00	3061
2015-10-01	46.20	48.58	46.20	47.25	654
2015-10-02	47.25	53.48	47.25	50.95	1153
2015-10-05	48.23	53.37	48.23	50.12	2182
2015-10-06	49.00	53.20	48.80	50.26	620
2015-10-07	50.40	55.08	50.40	51.10	511
2015-10-08	50.96	56.32	50.89	54.60	631
2015-10-09	56.07	56.63	52.15	55.32	1324
2015-10-12	55.69	56.63	55.58	55.72	1378
2015-10-13	52.02	56.00	50.26	50.37	2065
2015-10-14	50.33	51.92	50.26	51.24	748
2015-10-15	51.45	52.50	50.54	52.43	510
2015-10-16	51.53	52.36	50.89	52.36	385
2015-10-19	52.20	53.50	50.75	50.75	1089
2015-10-20	50.75	52.85	50.75	52.85	416
2015-10-21	53.90	53.90	50.05	51.10	916
2015-10-22	51.32	52.50	51.32	51.80	148
2015-10-23	51.80	52.92	50.43	51.04	679
2015-10-26	50.40	52.15	47.25	52.15	1224
2015-10-27	52.01	56.27	50.19	52.85	4993
2015-10-28	52.54	53.62	51.59	53.27	1407
2015-10-29	52.92	55.51	52.92	55.44	927
2015-10-30	55.30	55.95	55.30	55.73	1147
2015-11-02	55.73	56.00	54.20	55.79	527
2015-11-03	55.29	55.93	51.78	51.78	1968
2015-11-05	63.53	66.85	61.21	65.87	7424
2015-11-06	67.55	67.90	64.47	65.87	4777
2015-11-09	65.45	65.59	61.95	65.59	7710
2015-11-10	63.49	65.80	63.00	64.54	1149
2015-11-11	63.07	64.40	56.00	56.70	3254
2015-11-12	56.00	61.00	53.20	55.86	4565
2015-11-13	55.93	55.93	53.15	54.25	3928
2015-11-16	54.25	54.25	52.50	52.96	913
2015-11-17	52.57	56.00	52.50	52.50	2401
2015-11-18	52.50	52.50	49.07	51.45	1809
2015-11-19	52.22	53.90	51.70	52.85	4059
2015-11-20	52.64	54.53	50.40	53.25	2876
2015-11-23	54.04	55.58	50.75	52.36	2244
2015-11-24	54.04	54.04	50.82	51.73	2067
2015-11-25	51.80	57.75	51.80	56.30	2903
2015-11-27	56.28	62.37	55.67	61.60	2820
2015-11-30	63.00	64.05	61.18	61.25	4523
2015-12-01	61.39	62.30	56.49	58.89	1517
2015-12-02	58.45	58.45	54.25	55.37	3111
2015-12-03	57.40	57.40	53.13	55.29	1396
2015-12-04	56.00	57.12	55.30	55.30	2113
2015-12-07	56.07	60.20	54.74	60.20	4796
2015-12-08	58.17	61.60	56.49	60.76	2806
2015-12-09	58.80	61.49	57.87	58.52	1510
2015-12-10	57.68	60.48	57.68	59.99	1157
2015-12-11	58.03	61.50	58.03	59.15	2678
2015-12-14	58.52	59.50	54.90	57.05	2226
2015-12-15	57.89	59.43	56.00	56.04	2017
2015-12-16	56.00	56.00	53.13	54.53	4675
2015-12-17	52.64	56.35	52.64	52.99	4210
2015-12-18	53.30	54.60	49.63	49.63	7415
2015-12-21	51.45	51.66	49.24	51.66	3969
2015-12-22	50.47	51.00	47.88	50.68	5695
2015-12-23	49.49	54.25	49.00	50.05	2386
2015-12-24	51.24	51.73	49.91	49.91	465
2015-12-28	49.77	49.77	43.05	46.83	6876
2015-12-29	46.97	48.30	46.29	47.11	1716
2015-12-30	46.90	47.53	44.10	45.71	5097
2015-12-31	46.55	46.55	44.10	45.43	2936
2016-01-04	45.71	47.82	45.10	45.92	1731
2016-01-05	46.20	46.20	44.80	45.15	3381
2016-01-06	44.80	46.13	43.75	43.82	1908
2016-01-07	44.24	45.30	43.68	44.58	2308
2016-01-08	44.45	45.57	42.00	42.00	1606
2016-01-11	43.12	46.90	42.00	43.89	4966
2016-01-12	47.10	47.10	43.79	43.82	2907
2016-01-13	43.82	45.29	43.40	43.68	2170
2016-01-14	43.96	45.07	42.00	42.14	1765
2016-01-15	42.14	45.57	42.14	44.10	2346
2016-01-19	43.68	43.68	40.81	41.30	3339
2016-01-20	41.30	41.30	32.27	37.24	7466
2016-01-21	41.30	41.30	37.63	37.87	3572
2016-01-22	40.53	41.44	36.05	38.29	2414
2016-01-25	37.73	40.92	37.73	39.83	1010
2016-01-26	39.20	40.39	39.20	39.34	1395
2016-01-27	39.97	42.50	39.97	42.18	2629
2016-01-28	42.07	42.98	42.00	42.98	335
2016-01-29	43.33	45.43	42.63	44.80	1957
2016-02-01	44.80	47.60	43.14	46.34	2358
2016-02-02	47.55	48.01	46.27	46.41	683
2016-02-03	46.20	46.58	46.20	46.48	1131
2016-02-04	46.55	48.16	46.55	46.69	1046
2016-02-05	46.55	46.69	42.42	44.78	1610
2016-02-08	45.01	45.08	42.00	42.07	2601
2016-02-09	42.00	42.99	40.81	40.85	1649
2016-02-10	40.81	40.81	39.20	39.55	1638
2016-02-11	37.80	38.50	36.75	37.10	4065
2016-02-12	37.80	38.43	36.92	37.94	926
2016-02-16	38.57	42.00	38.50	41.23	3267
2016-02-17	42.00	44.10	41.30	42.07	2111
2016-02-18	42.00	43.80	42.00	43.05	1679
2016-02-19	43.05	44.05	42.99	43.05	334
2016-02-22	42.91	43.68	40.60	40.60	2838
2016-02-23	40.60	41.93	39.62	40.88	3816
2016-02-24	41.02	42.63	40.60	42.24	2166
2016-02-25	42.49	42.98	42.49	42.84	1721
2016-02-26	43.47	48.49	43.05	47.95	5104
2016-02-29	47.60	47.74	45.85	46.86	1931
2016-03-01	46.48	46.48	46.23	47.11	1323
2016-03-02	46.41	46.41	43.06	46.46	3236
2016-03-03	44.80	44.80	44.80	44.60	621
2016-03-04	45.64	46.27	44.10	46.27	891
2016-03-07	44.80	45.99	44.10	44.10	2312
2016-03-08	44.10	46.55	42.07	44.10	4287
2016-03-09	41.79	43.68	40.60	42.14	2870
2016-03-10	41.09	41.09	41.09	40.67	1667
2016-03-11	40.67	40.67	40.67	40.60	2634
2016-03-14	40.95	40.95	39.90	40.39	1302
2016-03-15	40.11	40.11	40.11	38.85	5411
2016-03-16	38.71	41.86	38.71	40.18	3355
2016-03-17	39.55	39.55	33.67	38.01	10387
2016-03-18	37.87	40.56	36.75	39.90	12876
2016-03-21	38.85	40.95	38.36	39.20	2488
2016-03-22	39.41	39.66	35.34	36.40	3130
2016-03-23	37.03	39.83	35.00	35.77	5309
2016-03-24	36.12	41.30	36.05	37.31	2004
2016-03-28	37.38	38.43	36.68	38.43	849
2016-03-29	38.78	38.78	36.96	37.80	1991
2016-03-30	37.03	37.03	31.08	33.67	15287
2016-03-31	33.81	35.98	33.25	34.23	4001
2016-04-01	33.95	34.30	32.34	32.90	3822
2016-04-04	33.18	33.18	29.05	30.31	9327
2016-04-05	30.31	30.31	30.31	26.11	79735
2016-04-06	26.95	27.93	24.50	27.58	24255
2016-04-07	28.00	31.08	26.95	31.08	9674
2016-04-08	30.94	31.29	28.77	28.77	6566
2016-04-11	28.91	33.04	28.00	28.00	37509
2016-04-12	28.00	29.40	28.00	28.42	6389
2016-04-13	28.35	29.89	28.28	28.91	3118
2016-04-14	28.35	28.91	26.74	28.14	4836
2016-04-15	27.30	28.70	26.67	27.23	2977
2016-04-18	27.65	28.63	27.07	27.79	2624
2016-04-19	28.00	29.76	28.00	29.02	2918
2016-04-20	29.05	29.33	28.35	29.05	3099
2016-04-21	29.75	29.75	27.49	28.84	7719
2016-04-22	28.07	28.56	27.37	28.49	2140
2016-04-25	27.72	28.98	27.30	27.48	2502
2016-04-26	27.30	28.88	27.30	27.37	3669
2016-04-27	26.74	27.59	26.60	26.74	3546
2016-04-28	26.61	27.50	26.60	26.67	1671
2016-04-29	26.67	27.93	24.50	25.20	7910
2016-05-02	24.50	24.93	21.35	22.55	15382
2016-05-03	21.84	22.47	21.35	21.51	3866
2016-05-04	21.77	23.52	21.70	21.84	5048
2016-05-05	21.21	22.46	21.21	21.74	4171
2016-05-06	21.56	23.59	21.35	21.35	4280
2016-05-09	21.35	22.61	21.21	22.54	5938
2016-05-10	21.56	24.29	21.49	21.77	8210
2016-05-11	21.63	24.15	21.56	22.26	11672
2016-05-12	22.40	22.89	21.91	22.33	2373
2016-05-13	21.70	23.15	21.70	22.19	6422
2016-05-16	21.63	22.12	21.00	21.77	6588
2016-05-17	21.00	23.52	21.00	21.56	4262
2016-05-18	21.35	23.45	21.14	21.77	14003
2016-05-19	22.26	23.03	21.63	22.33	9147
2016-05-20	22.40	23.10	21.70	22.54	9197
2016-05-23	21.77	22.40	21.63	22.33	5266
2016-05-24	22.05	22.61	21.70	22.19	4578
2016-05-25	21.77	22.33	21.77	22.26	6662
2016-05-26	21.70	22.40	21.62	21.84	2774
2016-05-27	21.35	22.33	21.35	22.33	1222
2016-05-31	21.56	22.26	21.56	21.70	3536
2016-06-01	21.35	22.05	21.35	21.70	2197
2016-06-02	21.77	22.26	21.56	21.98	4642
2016-06-03	21.91	22.61	21.70	21.98	4692
2016-06-06	21.70	22.18	21.70	21.98	881
2016-06-07	21.70	22.33	21.63	21.98	4527
2016-06-08	21.42	22.06	21.00	21.77	12355
2016-06-09	21.49	22.68	21.42	22.05	9632
2016-06-10	21.56	21.70	19.50	20.51	16262
2016-06-13	20.65	21.14	17.64	18.97	17806
2016-06-14	18.20	19.74	18.20	18.27	6515
2016-06-15	18.20	18.90	18.13	18.48	7694
2016-06-16	18.20	19.60	18.20	18.97	11201
2016-06-17	19.18	19.46	18.76	19.11	734
2016-06-20	19.74	21.43	19.11	20.69	7533
2016-06-21	20.65	22.12	20.65	21.91	10004
2016-06-22	22.12	24.43	22.02	22.89	6380
2016-06-23	24.43	27.86	24.03	27.37	32437
2016-06-24	25.90	34.44	25.48	31.64	67867
2016-06-27	33.53	39.76	31.92	32.69	96080
2016-06-28	32.90	36.40	29.82	32.55	129675
2016-06-29	33.46	34.79	28.70	29.26	19784
2016-06-30	28.35	28.35	26.25	26.74	20429
2016-07-01	27.09	27.65	26.74	26.74	7384
2016-07-05	26.60	26.88	23.87	25.20	7186
2016-07-06	24.99	25.55	23.87	24.22	5149
2016-07-07	24.43	25.90	24.13	25.83	3076
2016-07-08	25.62	25.76	24.71	25.06	2426
2016-07-11	25.06	25.06	23.38	23.45	4666
2016-07-12	23.38	23.72	22.75	23.17	5667
2016-07-13	23.24	23.24	21.14	22.33	10015
2016-07-14	22.05	22.54	21.31	22.33	8150
2016-07-15	22.19	28.07	22.19	23.94	72242
2016-07-18	23.94	23.94	21.35	21.56	9441
2016-07-19	21.84	22.36	21.70	21.84	2308
2016-07-20	21.77	22.89	21.07	22.26	2803
2016-07-21	22.05	23.31	21.65	22.61	2988
2016-07-22	22.68	22.89	21.70	22.61	2434
2016-07-25	21.77	22.40	21.70	21.77	3994
2016-07-26	21.63	22.15	21.49	21.77	1210
2016-07-27	21.91	22.23	21.07	21.28	3952
2016-07-28	21.07	21.91	21.07	21.56	4669
2016-07-29	21.56	23.35	21.49	21.84	5422
2016-08-01	21.77	22.68	21.07	21.35	4457
2016-08-02	21.28	21.56	21.07	21.07	4254
2016-08-03	21.07	21.98	21.07	21.21	1607
2016-08-04	21.34	21.70	19.43	20.44	10958
2016-08-05	19.88	21.28	19.67	20.37	5706
2016-08-08	20.79	21.69	19.67	20.58	7076
2016-08-09	21.21	21.21	18.73	20.16	7113
2016-08-10	19.60	20.51	19.11	19.42	5012
2016-08-11	19.60	21.00	19.60	20.09	5400
2016-08-12	20.30	20.37	19.32	19.39	5002
2016-08-15	19.25	19.81	18.90	19.60	8607
2016-08-16	19.81	20.16	19.11	19.53	12020
2016-08-17	18.91	19.53	18.90	19.48	2826
2016-08-18	19.25	21.00	18.90	20.23	5078
2016-08-19	19.04	20.65	19.04	19.39	6257
2016-08-22	19.60	20.23	18.97	20.16	15409
2016-08-23	19.95	20.58	19.67	19.74	3817
2016-08-24	19.18	19.83	19.18	19.32	9025
2016-08-25	19.04	19.60	18.55	18.76	6774
2016-08-26	18.90	18.90	18.27	18.55	3933
2016-08-29	18.55	19.25	18.55	18.97	6002
2016-08-30	19.04	20.09	18.76	19.08	5659
2016-08-31	18.70	18.97	18.69	18.97	1069
2016-09-01	18.97	18.97	17.05	17.67	8795
2016-09-02	17.85	18.90	16.80	18.34	6972
2016-09-06	18.55	19.18	17.85	17.92	3396
2016-09-07	17.85	17.85	16.31	16.52	5098
2016-09-08	16.94	16.99	14.84	15.54	10217
2016-09-09	15.54	15.54	14.84	14.88	4238
2016-09-12	14.70	16.80	14.42	15.82	6769
2016-09-13	15.82	16.31	15.13	15.96	2457
2016-09-14	15.82	16.38	15.19	15.75	2571
2016-09-15	15.47	16.03	15.33	15.54	4335
2016-09-16	15.82	19.53	15.61	19.53	42707
2016-09-19	19.25	21.00	19.25	20.23	27270
2016-09-20	19.95	20.29	18.27	18.61	6560
2016-09-21	18.27	18.38	17.50	17.57	7015
2016-09-22	17.71	18.27	17.15	17.75	8814
2016-09-23	17.43	17.85	17.36	17.36	1857
2016-09-26	17.57	17.57	16.67	17.08	1061
2016-09-27	17.08	17.50	17.03	17.36	1992
2016-09-28	17.64	17.64	16.94	17.15	2589
2016-09-29	16.94	17.50	16.94	17.15	2081
2016-09-30	17.01	17.01	16.17	16.80	4101
2016-10-03	16.80	17.29	16.70	17.08	2691
2016-10-04	16.87	17.03	15.54	15.54	6990
2016-10-05	16.52	16.52	15.82	16.24	4933
2016-10-06	15.96	16.47	15.82	16.03	3895
2016-10-07	15.89	16.10	15.47	15.61	4281
2016-10-10	15.40	15.75	15.40	15.61	4231
2016-10-11	15.47	15.79	15.47	15.54	990
2016-10-12	15.54	15.75	15.19	15.33	3691
2016-10-13	15.29	15.75	15.05	15.19	1917
2016-10-14	15.05	15.40	14.70	15.05	4125
2016-10-17	15.05	15.19	14.82	15.11	3827
2016-10-18	14.82	14.98	14.70	14.91	3334
2016-10-19	14.70	14.98	14.35	14.35	3743
2016-10-20	14.35	14.70	14.14	14.42	2126
2016-10-21	14.41	14.41	14.07	14.21	2185
2016-10-24	14.07	14.70	14.07	14.35	2657
2016-10-25	14.56	14.56	14.07	14.21	1056
2016-10-26	14.35	15.40	14.35	14.95	11797
2016-10-27	15.26	16.97	15.12	16.59	25940
2016-10-28	16.45	16.45	14.70	14.98	7606
2016-10-31	15.12	15.74	14.42	14.63	4103
2016-11-01	14.35	14.67	14.35	14.35	1345
2016-11-02	14.07	14.35	14.00	14.28	4086
2016-11-03	14.21	14.48	14.00	14.07	4853
2016-11-04	14.13	14.48	14.00	14.00	3037
2016-11-07	14.00	14.48	14.00	14.35	2881
2016-11-08	14.35	14.70	14.00	14.21	5842
2016-11-09	14.00	14.57	14.00	14.14	8760
2016-11-10	15.19	15.19	14.14	14.35	12218
2016-11-11	14.70	14.70	14.08	14.28	8558
2016-11-14	14.14	14.42	14.14	14.21	1433
2016-11-15	14.35	14.42	14.14	14.14	1230
2016-11-16	14.07	15.33	14.07	14.07	2642
2016-11-17	14.00	14.35	14.00	14.07	1521
2016-11-18	14.70	14.70	14.00	14.00	5409
2016-11-21	14.00	14.63	14.00	14.28	9289
2016-11-22	14.35	14.35	14.21	14.21	2794
2016-11-23	14.28	14.28	13.86	13.86	5764
2016-11-25	14.28	14.28	14.00	14.21	4503
2016-11-28	14.00	14.14	13.93	14.00	3632
2016-11-29	13.93	14.00	12.53	13.16	24070
2016-11-30	12.95	14.35	12.95	13.86	12257
2016-12-01	14.28	16.10	14.21	15.61	39119
2016-12-02	17.15	21.00	16.51	17.50	81358
2016-12-05	17.36	17.96	15.40	15.75	18661
2016-12-06	15.75	15.75	14.85	15.19	8177
2016-12-07	15.40	15.82	15.19	15.54	6940
2016-12-08	15.68	15.75	14.77	15.05	3965
2016-12-09	15.19	15.75	15.16	15.39	10379
2016-12-12	15.33	15.33	14.84	15.09	5166
2016-12-13	14.98	14.98	14.56	14.63	6530
2016-12-14	14.56	15.12	14.56	14.63	8214
2016-12-15	14.63	14.84	14.00	14.56	24229
2016-12-16	14.70	15.40	14.00	14.14	21062
2016-12-19	14.28	14.70	14.07	14.56	3915
2016-12-20	14.70	14.70	14.00	14.21	3846
2016-12-21	14.21	14.35	14.07	14.23	3700
2016-12-22	14.35	14.56	14.00	14.00	8182
2016-12-23	14.00	14.00	13.16	13.65	8674
2016-12-27	13.65	13.79	12.95	13.09	8364
2016-12-28	13.09	13.38	12.88	13.09	6049
2016-12-29	12.88	14.00	12.60	13.72	34682
2016-12-30	14.00	14.49	13.86	14.21	10494
2017-01-03	14.35	14.56	14.00	14.49	16044
2017-01-04	14.28	15.19	14.05	14.42	6051
2017-01-05	14.37	15.26	14.37	14.98	14095
2017-01-06	15.19	15.40	14.84	15.12	8144
2017-01-09	14.98	15.40	14.00	14.35	23919
2017-01-10	14.21	14.57	13.93	14.00	4142
2017-01-11	14.00	14.28	13.97	14.00	5136
2017-01-12	14.00	14.40	14.00	14.40	2295
2017-01-13	14.42	14.70	14.07	14.21	8115
2017-01-17	14.07	14.35	14.00	14.35	11177
2017-01-18	14.56	14.56	14.21	14.42	2448
2017-01-19	14.28	14.32	14.21	14.21	1338
2017-01-20	14.42	14.63	14.14	14.42	3864
2017-01-23	14.28	14.70	14.00	14.28	20141
2017-01-24	14.28	14.28	14.00	14.07	1653
2017-01-25	14.03	14.21	13.30	13.37	11887
2017-01-26	13.37	13.72	13.37	13.58	1600
2017-01-27	13.72	13.74	13.37	13.44	2743
2017-01-30	13.30	13.65	13.30	13.30	3457
2017-01-31	13.30	13.65	13.30	13.37	2014
2017-02-01	13.65	13.65	13.09	13.30	5146
2017-02-02	13.30	13.65	13.16	13.20	2964
2017-02-03	13.30	13.44	12.95	12.95	4853
2017-02-06	12.95	13.18	12.88	12.95	7069
2017-02-07	12.95	13.16	11.42	12.46	24923
2017-02-08	12.46	12.95	11.83	11.90	20474
2017-02-09	11.90	12.67	10.29	12.60	33655
2017-02-10	12.60	12.60	11.49	11.69	8902
2017-02-13	11.90	12.18	11.76	11.97	5142
2017-02-14	11.76	12.04	11.76	11.76	2890
2017-02-15	12.18	12.60	11.14	11.83	14792
2017-02-16	11.76	12.11	11.76	11.83	1077
2017-02-17	12.13	12.39	11.69	11.90	5283
2017-02-21	11.90	12.25	10.50	10.85	14711
2017-02-22	11.20	11.76	11.20	11.23	10259
2017-02-23	11.34	11.50	11.20	11.27	3467
2017-02-24	11.06	11.06	10.64	10.71	5574
2017-02-27	10.64	10.99	10.64	10.71	5740
2017-02-28	10.78	10.78	10.64	10.71	1901
2017-03-01	11.62	12.11	10.71	11.20	53575
2017-03-02	11.48	12.32	11.20	12.11	11234
2017-03-03	12.60	15.54	12.39	13.58	242630
2017-03-06	14.00	14.98	13.30	13.30	53653
2017-03-07	13.30	13.88	12.67	12.95	23082
2017-03-08	12.95	12.95	11.90	11.90	14959
2017-03-09	11.83	12.46	10.99	10.99	12967
2017-03-10	11.06	12.25	11.06	11.41	6451
2017-03-13	11.55	12.16	11.41	11.97	10193
2017-03-14	12.46	14.35	12.25	12.26	29919
2017-03-15	12.46	12.95	12.05	12.81	10790
2017-03-16	11.90	12.88	11.55	12.25	4716
2017-03-17	12.32	12.88	11.90	12.11	8000
2017-03-20	12.11	12.46	12.11	12.11	4282
2017-03-21	12.12	12.43	11.90	11.90	5386
2017-03-22	11.97	12.25	11.90	11.90	5934
2017-03-23	11.90	12.18	11.69	11.69	5454
2017-03-24	11.90	12.18	11.55	11.55	3582
2017-03-27	11.48	11.76	11.27	11.34	10001
2017-03-28	11.27	11.68	11.20	11.20	5144
2017-03-29	11.20	11.55	11.20	11.48	6224
2017-03-30	11.62	11.62	11.20	11.27	2482
2017-03-31	11.36	12.04	11.27	11.41	5160
2017-04-03	11.27	11.83	11.20	11.48	6744
2017-04-04	11.48	11.48	8.33	9.45	56049
2017-04-05	9.73	10.85	9.73	10.22	12398
2017-04-06	10.08	10.50	9.80	10.15	5871
2017-04-07	10.08	10.22	9.80	9.94	3703
2017-04-10	9.94	10.15	9.80	10.08	7244
2017-04-11	10.08	10.08	9.31	9.59	10291
2017-04-12	9.59	9.59	9.24	9.43	4963
2017-04-13	9.31	9.59	9.17	9.24	3856
2017-04-17	9.45	9.59	9.42	9.59	2988
2017-04-18	9.59	10.99	9.38	9.87	15649
2017-04-19	9.59	10.63	9.39	9.59	4709
2017-04-20	9.66	10.01	9.18	9.73	3496
2017-04-21	9.80	9.99	9.38	9.87	3491
2017-04-24	9.94	9.94	9.31	9.52	4523
2017-04-25	9.52	9.59	9.18	9.45	1556
2017-04-26	9.45	9.52	9.10	9.38	7284
2017-04-27	9.31	9.31	9.10	9.31	3351
2017-04-28	9.24	9.45	9.10	9.38	4692
2017-05-01	9.17	9.24	9.10	9.17	1848
2017-05-02	9.18	9.52	9.10	9.45	1716
2017-05-03	9.38	9.38	9.10	9.17	2275
2017-05-04	9.17	9.17	8.54	9.10	11171
2017-05-05	9.31	9.56	8.96	9.45	5498
2017-05-08	9.45	9.59	9.11	9.32	1871
2017-05-09	9.31	9.58	9.10	9.24	2296
2017-05-10	9.24	9.24	8.75	8.92	6541
2017-05-11	8.82	9.10	8.75	9.10	7330
2017-05-12	9.10	9.17	9.03	9.17	2107
2017-05-15	9.10	9.10	8.82	9.03	1118
2017-05-16	8.96	9.00	8.75	8.81	2422
2017-05-17	8.77	8.82	8.61	8.61	1162
2017-05-18	8.76	9.02	8.68	8.89	2150
2017-05-19	8.68	8.89	8.61	8.89	2840
2017-05-22	8.82	8.96	8.61	8.88	1963
2017-05-23	8.75	9.10	8.68	8.89	4387
2017-05-24	8.80	9.01	8.61	8.68	1452
2017-05-25	8.54	8.77	8.40	8.75	2231
2017-05-26	8.61	9.02	8.54	8.61	2193
2017-05-30	8.40	8.68	8.40	8.47	3662
2017-05-31	8.40	8.71	8.40	8.58	778
2017-06-01	8.47	8.54	8.40	8.47	2852
2017-06-02	8.40	8.54	8.40	8.47	1079
2017-06-05	8.33	8.40	8.05	8.38	4378
2017-06-06	8.12	8.40	8.05	8.05	4993
2017-06-07	8.26	8.54	8.26	8.40	5375
2017-06-08	8.47	8.47	8.05	8.12	1110
2017-06-09	8.12	8.75	7.35	8.33	4668
2017-06-12	7.98	8.33	7.77	8.12	1375
2017-06-13	8.05	8.26	7.91	8.05	2277
2017-06-14	7.98	8.12	7.98	8.05	8232
2017-06-15	7.84	8.21	7.84	8.12	2067
2017-06-16	8.05	8.05	7.77	7.84	4195
2017-06-19	7.77	8.02	7.70	7.98	2519
2017-06-20	7.63	8.05	7.63	7.84	1191
2017-06-21	7.56	7.95	7.42	7.84	2523
2017-06-22	7.77	9.10	7.77	8.75	5222
2017-06-23	8.89	9.10	8.33	8.75	7083
2017-06-26	8.54	9.38	8.54	8.82	4697
2017-06-27	9.10	9.10	8.68	8.96	2691
2017-06-28	8.75	9.14	8.61	8.61	920
2017-06-29	8.82	8.95	8.61	8.61	1528
2017-06-30	8.75	8.75	8.47	8.54	979
2017-07-03	8.54	8.61	8.54	8.61	814
2017-07-05	8.54	8.54	8.26	8.40	2993
2017-07-06	8.41	8.60	8.40	8.58	561
2017-07-07	9.80	9.80	8.05	8.54	5430
2017-07-10	8.54	9.10	8.54	9.10	877
2017-07-11	9.39	9.52	8.96	9.31	7052
2017-07-12	9.30	9.59	9.10	9.10	4552
2017-07-13	9.24	9.59	9.10	9.10	3402
2017-07-14	9.17	9.59	9.17	9.38	3263
2017-07-17	9.80	9.80	9.38	9.52	3445
2017-07-18	10.08	10.08	9.59	9.80	8612
2017-07-19	10.01	10.01	9.52	9.73	6122
2017-07-20	9.59	9.94	9.59	9.80	1904
2017-07-21	9.80	9.80	9.66	9.66	2306
2017-07-24	9.66	10.85	9.66	10.01	3118
2017-07-25	10.15	10.43	10.01	10.08	3431
2017-07-26	10.08	10.71	9.73	10.08	6951
2017-07-27	10.13	10.50	9.80	9.87	6448
2017-07-28	10.15	10.15	9.17	10.01	4846
2017-07-31	10.15	10.15	9.38	9.59	2076
2017-08-01	9.52	9.66	9.45	9.52	3967
2017-08-02	9.45	9.45	9.17	9.24	3191
2017-08-03	9.17	9.23	9.10	9.10	1433
2017-08-04	9.10	9.12	8.82	8.82	3375
2017-08-07	8.82	9.38	8.51	9.03	2429
2017-08-08	8.89	9.03	8.89	8.89	793
2017-08-09	8.68	8.89	8.68	8.68	531
2017-08-10	8.68	8.68	7.56	7.98	5908
2017-08-11	8.14	8.65	8.12	8.26	3198
2017-08-14	8.26	8.56	8.26	8.54	2316
2017-08-15	8.40	8.41	8.16	8.40	984
2017-08-16	8.12	9.17	7.77	8.40	5982
2017-08-17	8.49	8.52	7.98	7.98	2571
2017-08-18	7.98	8.14	7.70	8.05	3933
2017-08-21	8.26	8.26	8.12	8.26	1003
2017-08-22	8.05	8.22	7.70	7.98	3432
2017-08-23	7.77	8.68	7.77	8.40	2696
2017-08-24	8.40	8.54	8.26	8.26	1890
2017-08-25	8.40	8.47	8.26	8.26	586
2017-08-28	8.26	8.33	8.05	8.05	2603
2017-08-29	8.05	8.32	8.05	8.26	1310
2017-08-30	8.05	8.26	7.93	8.12	704
2017-08-31	8.05	8.54	8.05	8.19	2572
2017-09-01	8.12	8.54	8.12	8.33	6206
2017-09-05	8.33	8.54	8.33	8.48	2959
2017-09-06	8.47	8.99	8.19	8.46	4164
2017-09-07	8.28	8.47	8.28	8.41	1977
2017-09-08	8.61	8.61	8.33	8.54	2558
2017-09-11	8.40	8.68	7.77	8.26	5606
2017-09-12	8.19	8.40	8.12	8.26	1223
2017-09-13	8.36	8.40	8.07	8.19	1982
2017-09-14	8.05	8.19	8.05	8.12	597
2017-09-15	8.07	8.18	8.05	8.12	2003
2017-09-18	8.05	8.18	8.05	8.12	841
2017-09-19	8.19	8.19	7.70	7.91	3099
2017-09-20	7.70	8.19	7.70	8.05	1841
2017-09-21	8.12	8.12	8.00	8.06	1275
2017-09-22	8.05	8.19	7.84	7.91	4045
2017-09-25	7.91	8.08	7.77	7.77	1857
2017-09-26	7.84	8.19	7.77	7.98	6739
2017-09-27	8.05	8.05	7.91	7.91	658
2017-09-28	7.88	7.95	7.88	7.95	496
2017-09-29	7.98	8.05	7.93	7.94	1746
2017-10-02	7.91	8.19	7.70	8.00	6416
2017-10-03	8.05	8.49	7.98	7.99	19156
2017-10-04	7.91	8.19	7.91	7.98	3444
2017-10-05	7.91	8.19	7.91	8.01	1508
2017-10-06	7.98	8.05	7.91	8.05	1303
2017-10-09	7.91	10.14	7.91	9.03	69795
2017-10-10	8.70	8.75	7.70	7.85	11404
2017-10-11	7.84	8.47	7.70	8.12	6862
2017-10-12	8.05	8.12	7.91	7.91	4373
2017-10-13	7.77	9.66	7.77	8.40	61474
2017-10-16	8.61	8.96	8.34	8.34	8371
2017-10-17	8.26	8.40	8.05	8.05	5793
2017-10-18	8.05	9.66	7.98	9.10	48702
2017-10-19	9.03	9.03	8.19	8.61	10816
2017-10-20	8.47	8.72	8.19	8.47	5441
2017-10-23	8.47	8.54	8.19	8.19	3814
2017-10-24	8.12	8.68	8.12	8.19	4459
2017-10-25	8.19	8.19	7.91	7.98	4751
2017-10-26	7.98	9.10	7.98	8.05	17741
2017-10-27	8.05	8.26	8.05	8.19	2596
2017-10-30	8.19	8.27	8.05	8.05	3840
2017-10-31	8.05	8.16	7.98	8.12	2323
2017-11-01	8.05	8.12	7.77	7.84	7703
2017-11-02	7.84	8.19	7.84	8.05	6624
2017-11-03	7.84	8.05	7.84	7.89	1434
2017-11-06	7.91	8.05	7.84	7.84	2100
2017-11-07	7.84	7.90	7.42	7.63	5608
2017-11-08	7.70	7.76	7.70	7.74	2010
2017-11-09	7.70	7.77	7.49	7.56	6048
2017-11-10	7.56	7.63	7.49	7.56	3263
2017-11-13	7.63	7.84	7.56	7.74	5763
2017-11-14	7.56	7.76	7.56	7.56	2183
2017-11-15	7.49	7.56	7.42	7.44	3614
2017-11-16	7.49	7.77	7.49	7.56	1554
2017-11-17	7.49	8.19	7.49	7.91	15755
2017-11-20	8.05	8.05	7.70	7.88	3274
2017-11-21	8.05	8.05	7.77	7.84	3500
2017-11-22	7.70	7.91	7.70	7.70	2651
2017-11-24	7.70	7.83	7.70	7.70	1388
2017-11-27	7.70	8.02	7.56	7.70	3327
2017-11-28	7.70	8.05	7.70	7.77	3043
2017-11-29	7.77	7.97	7.59	7.77	2849
2017-11-30	7.72	7.84	7.72	7.77	3107
2017-12-01	7.84	8.40	7.77	8.25	25687
2017-12-04	8.40	8.71	7.70	8.03	12100
2017-12-05	7.84	7.91	7.63	7.63	2744
2017-12-06	7.63	7.89	7.63	7.64	2923
2017-12-07	7.70	7.98	7.63	7.77	8294
2017-12-08	7.70	7.81	7.42	7.49	19380
2017-12-11	7.49	7.56	6.60	7.29	18855
2017-12-12	7.14	7.41	7.08	7.14	2516
2017-12-13	7.07	7.76	6.93	7.07	6136
2017-12-14	7.07	7.08	6.23	6.34	14028
2017-12-15	6.44	7.28	6.44	6.65	3742
2017-12-18	6.72	6.87	6.30	6.37	10568
2017-12-19	6.65	6.65	5.95	6.44	11118
2017-12-20	6.30	6.37	5.95	5.95	23623
2017-12-21	5.74	5.95	5.61	5.81	11439
2017-12-22	5.74	6.13	5.25	5.60	28716
2017-12-26	5.60	5.74	5.53	5.60	9463
2017-12-27	5.74	6.65	5.60	5.69	38544
2017-12-28	5.74	6.16	5.67	5.88	11850
2017-12-29	5.95	6.30	5.60	5.67	57378
2018-01-02	5.67	6.02	5.46	5.96	26717
2018-01-03	5.99	5.99	5.60	5.94	10313
2018-01-04	5.67	6.02	5.67	5.95	17196
2018-01-05	5.74	6.02	5.74	5.95	7449
2018-01-08	6.02	6.86	5.95	6.44	116998
2018-01-09	6.58	6.97	5.95	6.20	32592
2018-01-10	6.02	6.79	6.02	6.51	7853
2018-01-11	6.57	6.57	6.09	6.54	16722
2018-01-12	7.00	7.28	6.58	6.93	30999
2018-01-16	6.90	6.93	6.45	6.58	10388
2018-01-17	6.37	6.65	6.37	6.51	6009
2018-01-18	6.72	7.28	6.44	6.58	42981
2018-01-19	6.37	6.72	6.34	6.40	5799
2018-01-22	6.51	6.62	6.37	6.37	6714
2018-01-23	6.37	6.65	6.37	6.48	6725
2018-01-24	6.65	6.85	6.48	6.68	4302
2018-01-25	6.79	6.93	6.59	6.72	7137
2018-01-26	6.72	7.35	6.51	6.72	49687
2018-01-29	6.76	6.76	6.37	6.37	6140
2018-01-30	6.38	6.57	6.30	6.30	5981
2018-01-31	6.58	6.58	5.71	5.88	11879
2018-02-01	5.88	6.15	5.46	5.81	5068
2018-02-02	5.53	5.74	5.46	5.60	12058
2018-02-05	5.60	5.74	5.45	5.46	7906
2018-02-06	5.25	5.86	5.25	5.74	3450
2018-02-07	5.53	5.99	5.33	5.74	3619
2018-02-08	5.53	5.60	5.39	5.53	3036
2018-02-09	5.46	5.50	5.39	5.49	4705
2018-02-12	5.46	5.48	5.25	5.36	3411
2018-02-13	5.49	5.57	5.32	5.50	4836
2018-02-14	5.60	5.88	5.57	5.74	4576
2018-02-15	5.95	5.95	5.67	5.88	1808
2018-02-16	5.78	5.86	5.48	5.60	2126
2018-02-20	5.60	6.02	5.53	5.88	23151
2018-02-21	6.02	6.02	5.40	5.60	7365
2018-02-22	5.60	5.67	5.40	5.46	5503
2018-02-23	5.40	5.67	5.40	5.53	6945
2018-02-26	5.73	5.73	5.39	5.73	4247
2018-02-27	5.40	5.73	5.39	5.53	20697
2018-02-28	5.40	5.60	5.40	5.53	4329
2018-03-01	5.40	5.60	5.39	5.53	7591
2018-03-02	5.56	5.66	5.53	5.65	1560
2018-03-05	5.65	5.66	5.46	5.60	1538
2018-03-06	5.39	5.68	5.39	5.60	2800
2018-03-07	5.32	5.95	5.32	5.60	11277
2018-03-08	5.60	5.88	5.39	5.43	3420
2018-03-09	5.46	6.16	5.40	5.74	34336
2018-03-12	5.95	5.95	5.53	5.88	2869
2018-03-13	5.74	5.94	5.60	5.61	10002
2018-03-14	5.60	5.88	5.53	5.67	9318
2018-03-15	5.60	5.94	5.47	5.53	5144
2018-03-16	5.81	6.02	5.60	5.60	3006
2018-03-19	5.88	5.95	5.53	5.86	5097
2018-03-20	5.88	5.88	5.60	5.72	3910
2018-03-21	5.67	5.88	5.55	5.67	6640
2018-03-22	5.67	5.67	5.53	5.67	2614
2018-03-23	5.67	5.78	5.60	5.67	840
2018-03-26	5.53	5.81	5.53	5.60	4601
2018-03-27	5.74	5.74	5.46	5.60	1662
2018-03-28	5.39	5.46	5.32	5.39	12426
2018-03-29	5.58	7.63	5.48	5.74	153308
2018-04-02	5.81	5.81	5.26	5.39	28351
2018-04-03	5.39	5.39	5.04	5.27	12282
2018-04-04	5.04	5.38	5.04	5.25	6367
2018-04-05	5.38	5.38	5.25	5.38	3474
2018-04-06	5.38	5.38	4.91	5.11	13173
2018-04-09	5.25	5.26	5.11	5.18	2461
2018-04-10	5.25	5.25	5.11	5.20	1952
2018-04-11	5.18	5.53	5.18	5.20	11581
2018-04-12	5.20	5.27	5.20	5.25	375
2018-04-13	5.12	5.38	4.91	5.25	2662
2018-04-16	5.39	5.59	5.25	5.39	2459
2018-04-17	5.18	5.38	4.91	5.18	7946
2018-04-18	4.91	5.35	4.90	5.34	4644
2018-04-19	5.34	5.34	4.93	5.18	1908
2018-04-20	5.04	5.32	5.04	5.18	4367
2018-04-23	5.04	5.34	4.99	5.04	4820
2018-04-24	5.25	5.25	5.04	5.04	4141
2018-04-25	5.25	5.33	5.04	5.25	1344
2018-04-26	5.04	5.25	5.04	5.04	1547
2018-04-27	5.04	5.18	4.97	5.18	3869
2018-04-30	5.18	5.18	4.73	4.78	22575
2018-05-01	4.90	4.90	4.62	4.62	14390
2018-05-02	4.62	4.82	4.34	4.76	10630
2018-05-03	4.76	5.10	4.55	5.04	12448
2018-05-04	5.10	5.56	4.89	5.04	18707
2018-05-07	5.65	6.49	4.68	5.46	56014
2018-05-08	4.75	6.77	4.20	6.50	134066
2018-05-09	6.48	6.99	5.65	5.66	74190
2018-05-10	5.49	5.50	3.80	3.88	179531
2018-05-11	2.35	2.35	2.16	2.28	616636
2018-05-14	2.34	2.34	2.13	2.21	271707
2018-05-15	2.23	2.30	2.12	2.16	280158
2018-05-16	2.29	2.35	2.16	2.25	844584
2018-05-17	2.32	2.43	2.25	2.26	813908
2018-05-18	2.33	2.33	2.18	2.24	263608
2018-05-21	2.23	2.28	2.03	2.11	238271
2018-05-22	2.11	2.15	1.92	2.11	214192
2018-05-23	2.11	2.24	2.05	2.19	118052
2018-05-24	2.88	3.59	2.14	2.20	25502799
2018-05-25	2.15	2.22	2.00	2.03	1605870
2018-05-29	2.09	2.10	1.98	2.03	437287
2018-05-30	2.02	2.02	1.90	1.95	396841
2018-05-31	1.93	1.93	1.74	1.80	722629
2018-06-01	1.84	1.84	1.77	1.79	177309
2018-06-04	1.78	1.90	1.77	1.80	227146
2018-06-05	1.82	1.94	1.82	1.90	264371
2018-06-06	1.95	1.95	1.76	1.84	649693
2018-06-07	1.84	1.84	1.72	1.80	282543
2018-06-08	1.77	1.89	1.75	1.77	373979
2018-06-11	1.79	1.84	1.78	1.84	113106
2018-06-12	1.85	1.92	1.81	1.88	440036
2018-06-13	1.87	1.87	1.77	1.82	87055
2018-06-14	1.81	1.81	1.76	1.79	145481
2018-06-15	1.81	1.84	1.77	1.84	75970
2018-06-18	1.82	1.83	1.72	1.75	197706
2018-06-19	1.73	1.77	1.68	1.69	146822
2018-06-20	1.69	1.73	1.65	1.65	128550
2018-06-21	2.60	3.25	2.05	2.09	40845453
2018-06-22	1.95	1.98	1.76	1.84	2335983
2018-06-25	1.94	1.94	1.75	1.89	682389
2018-06-26	1.89	1.89	1.75	1.80	488672
2018-06-27	1.79	1.87	1.68	1.84	637975
2018-06-28	1.84	1.84	1.74	1.79	201400
2018-06-29	1.81	1.82	1.73	1.80	146033
2018-07-02	1.85	1.85	1.75	1.83	107140
2018-07-03	1.84	1.84	1.75	1.81	113019
2018-07-05	1.96	2.01	1.82	1.84	2037712
2018-07-06	1.84	1.91	1.79	1.87	393954
2018-07-09	1.88	1.89	1.80	1.86	262965
2018-07-10	1.87	1.89	1.76	1.84	238308
2018-07-11	1.83	1.83	1.78	1.78	205790
2018-07-12	1.80	1.80	1.76	1.76	99396
2018-07-13	1.80	1.80	1.75	1.77	81317
2018-07-16	1.78	1.81	1.72	1.75	116543
2018-07-17	1.74	1.75	1.70	1.73	105258
2018-07-18	1.74	1.76	1.70	1.73	67819
2018-07-19	1.75	1.78	1.73	1.76	37769
2018-07-20	1.76	1.80	1.76	1.78	43891
2018-07-23	1.76	1.76	1.69	1.69	103387
2018-07-24	1.70	1.74	1.65	1.69	116439
2018-07-25	1.66	1.68	1.66	1.67	77197
2018-07-26	1.66	1.67	1.65	1.65	56696
2018-07-27	1.65	1.66	1.53	1.55	97725
2018-07-30	1.53	1.54	1.41	1.46	177055
2018-07-31	1.49	1.54	1.40	1.54	54329
2018-08-01	1.53	1.53	1.50	1.50	42648
2018-08-02	1.43	1.53	1.43	1.53	47549
2018-08-03	1.52	1.52	1.44	1.44	35231
2018-08-06	1.48	1.53	1.47	1.50	80334
2018-08-07	1.49	1.50	1.46	1.49	49828
2018-08-08	1.54	1.54	1.45	1.47	103603
2018-08-09	1.50	1.50	1.40	1.48	65998
2018-08-10	1.46	1.47	1.40	1.42	53709
2018-08-13	1.43	1.43	1.41	1.42	18652
2018-08-14	1.40	1.40	1.32	1.35	112604
2018-08-15	1.35	1.39	1.35	1.39	50618
2018-08-16	1.37	1.44	1.37	1.43	113804
2018-08-17	1.37	1.42	1.33	1.40	71996
2018-08-20	1.39	1.41	1.33	1.35	71584
2018-08-21	1.34	1.40	1.34	1.40	43483
2018-08-22	1.40	1.42	1.38	1.42	8196
2018-08-23	1.41	1.42	1.39	1.39	15734
2018-08-24	1.42	1.42	1.34	1.34	55357
2018-08-27	1.38	1.40	1.35	1.35	25194
2018-08-28	1.33	1.38	1.33	1.36	49459
2018-08-29	1.35	1.40	1.35	1.37	44674
2018-08-30	1.40	1.40	1.35	1.35	22229
2018-08-31	1.35	1.40	1.35	1.38	54850
2018-09-04	1.36	1.43	1.36	1.43	46924
2018-09-05	1.50	1.80	1.50	1.58	3602126
2018-09-06	1.53	1.65	1.42	1.42	450809
2018-09-07	1.41	1.46	1.35	1.43	250925
2018-09-10	1.47	1.48	1.40	1.41	162495
2018-09-11	1.40	1.43	1.38	1.40	150242
2018-09-12	1.39	1.45	1.39	1.41	87462
2018-09-13	1.43	1.45	1.40	1.43	76007
2018-09-14	1.43	1.43	1.36	1.38	79878
2018-09-17	1.38	1.42	1.35	1.37	52131
2018-09-18	1.38	1.42	1.35	1.42	97376
2018-09-19	1.37	1.42	1.37	1.38	65937
2018-09-20	1.39	1.45	1.39	1.43	101937
2018-09-21	1.41	1.48	1.37	1.37	128386
2018-09-24	1.37	1.43	1.33	1.35	221129
2018-09-25	1.35	1.38	1.33	1.36	46512
2018-09-26	1.35	1.39	1.32	1.35	99498
2018-09-27	1.34	1.35	1.32	1.35	29297
2018-09-28	1.35	1.40	1.35	1.39	60093
2018-10-01	1.40	1.40	1.37	1.39	42101
2018-10-02	1.37	1.37	1.32	1.34	28011
2018-10-03	1.36	1.36	1.34	1.36	25462
2018-10-04	1.38	1.39	1.35	1.36	41548
2018-10-05	1.40	1.40	1.35	1.37	38076
2018-10-08	1.38	1.38	1.34	1.37	75757
2018-10-09	1.39	1.45	1.37	1.40	133699
2018-10-10	1.40	1.41	1.35	1.35	54593
2018-10-11	1.35	1.38	1.33	1.34	55951
2018-10-12	1.35	1.36	1.30	1.31	67229
2018-10-15	1.31	1.35	1.31	1.31	43807
2018-10-16	1.30	1.35	1.30	1.33	35010
2018-10-17	1.34	1.35	1.31	1.32	25998
2018-10-18	1.34	1.41	1.29	1.32	110899
2018-10-19	1.32	1.32	1.08	1.19	149572
2018-10-22	1.22	1.26	1.22	1.22	44987
2018-10-23	1.22	1.25	1.22	1.23	55340
2018-10-24	1.22	1.24	1.15	1.17	32174
2018-10-25	1.17	1.18	1.10	1.11	66088
2018-10-26	1.09	1.21	1.09	1.16	162445
2018-10-29	1.15	1.18	1.02	1.04	105683
2018-10-30	1.03	1.08	1.01	1.03	40847
2018-10-31	1.06	1.09	1.05	1.06	38381
2018-11-01	1.09	1.13	1.06	1.10	37449
2018-11-02	1.12	1.12	1.03	1.09	33137
2018-11-05	1.08	1.14	1.07	1.11	49381
2018-11-06	1.12	1.12	1.08	1.09	33775
2018-11-07	1.12	1.17	1.09	1.12	56020
2018-11-08	1.13	1.13	1.08	1.10	30287
2018-11-09	1.13	1.13	1.06	1.09	39074
2018-11-12	1.11	1.12	1.01	1.05	45762
2018-11-13	1.06	1.09	1.01	1.04	19912
2018-11-14	1.04	1.10	1.00	1.01	33236
2018-11-15	1.00	1.12	0.95	0.98	169797
2018-11-16	1.05	1.05	0.99	0.99	19503
2018-11-19	1.03	1.03	0.90	0.94	22832
2018-11-20	0.92	1.00	0.92	0.95	16085
2018-11-21	0.98	1.03	0.91	0.96	73070
2018-11-23	0.98	1.02	0.98	1.02	2104
2018-11-26	1.02	1.03	0.95	0.95	5822
2018-11-27	0.95	1.03	0.91	0.96	9326
2018-11-28	0.94	1.03	0.94	1.01	17443
2018-11-29	1.03	1.03	0.97	1.01	57574
2018-11-30	1.00	1.14	0.97	1.12	602510
2018-12-03	1.21	1.49	1.08	1.28	1772327
2018-12-04	1.14	1.20	1.11	1.14	426992
2018-12-06	1.13	1.19	1.10	1.14	182838
2018-12-07	1.11	1.23	1.11	1.16	691440
2018-12-10	1.15	1.17	1.08	1.17	198852
2018-12-11	1.18	1.18	1.02	1.13	168172
2018-12-12	1.13	1.15	1.08	1.09	111681
2018-12-13	1.10	1.16	1.05	1.11	135825
2018-12-14	1.10	1.25	1.10	1.13	444266
2018-12-17	1.13	1.16	0.98	1.05	185204
2018-12-18	1.05	1.08	0.93	0.94	171363
2018-12-19	0.93	1.01	0.91	0.91	108578
2018-12-20	0.92	1.00	0.75	0.87	133740
2018-12-21	0.86	0.90	0.76	0.89	94842
2018-12-24	0.83	0.90	0.80	0.89	43042
2018-12-26	0.90	0.90	0.84	0.88	102764
2018-12-27	0.86	0.90	0.81	0.84	131401
2018-12-28	0.88	0.99	0.84	0.92	99201
2018-12-31	0.95	0.96	0.85	0.91	107898
2019-01-02	0.92	1.02	0.88	0.96	80382
2019-01-03	1.00	1.07	0.92	1.01	195810
2019-01-04	1.04	1.08	0.97	1.06	37930
2019-01-07	1.06	1.14	1.02	1.04	103750
2019-01-08	1.05	1.10	1.02	1.08	52705
2019-01-09	1.08	1.14	1.04	1.11	90393
2019-01-10	1.11	1.13	1.08	1.12	41693
2019-01-11	1.13	1.18	1.05	1.16	38905
2019-01-14	1.18	1.59	1.12	1.32	1929150
2019-01-15	1.17	1.32	1.10	1.14	1081936
2019-01-16	1.15	1.40	1.09	1.20	1592836
2019-01-17	1.13	1.18	1.11	1.14	340278
2019-01-18	1.14	1.18	1.12	1.14	183862
2019-01-22	1.15	1.16	1.12	1.15	123702
2019-01-23	1.15	1.20	1.13	1.17	284232
2019-01-24	1.17	1.19	1.16	1.19	52863
2019-01-25	1.18	1.27	1.15	1.26	398397
2019-01-28	1.27	1.29	1.24	1.26	153798
2019-01-29	1.26	1.28	1.25	1.28	52307
2019-01-30	1.26	1.34	1.26	1.31	118546
2019-01-31	1.32	1.40	1.30	1.32	145500
2019-02-01	1.33	1.34	1.22	1.28	81754
2019-02-04	1.27	1.30	1.22	1.27	111056
2019-02-05	1.27	1.28	1.20	1.22	118019
2019-02-06	1.19	1.19	1.07	1.13	166871
2019-02-07	1.11	1.17	1.10	1.11	28034
2019-02-08	1.10	1.17	1.08	1.10	37672
2019-02-11	1.09	1.11	0.96	1.07	106816
2019-02-12	1.09	1.23	1.02	1.13	134116
2019-02-13	1.04	1.16	1.02	1.12	83620
2019-02-14	1.12	1.16	1.12	1.13	49599
2019-02-15	1.13	1.16	1.12	1.12	24873
2019-02-19	1.13	1.16	1.10	1.10	29567
2019-02-20	1.11	1.20	1.11	1.17	29782
2019-02-21	1.16	1.19	1.15	1.18	8240
2019-02-22	1.17	1.23	1.13	1.16	40766
2019-02-25	1.17	1.22	1.14	1.15	30927
2019-02-26	1.15	1.21	1.15	1.16	59348
2019-02-27	1.21	1.21	1.16	1.18	25384
2019-02-28	1.19	1.19	1.13	1.17	19576
2019-03-01	1.17	1.30	1.11	1.25	162210
2019-03-04	1.26	1.33	1.21	1.33	86715
2019-03-05	1.35	1.35	1.25	1.28	72019
2019-03-06	1.26	1.30	1.25	1.27	41357
2019-03-07	1.29	1.29	1.05	1.20	54271
2019-03-08	1.75	2.90	1.43	1.54	21725343
2019-03-11	1.35	1.47	1.21	1.30	1718202
2019-03-12	1.27	1.35	1.21	1.25	548806
2019-03-13	1.34	1.34	1.21	1.22	281037
2019-03-14	1.21	1.27	1.14	1.22	563993
2019-03-15	1.23	1.23	1.15	1.17	261680
2019-03-18	1.16	1.25	1.12	1.16	195790
2019-03-19	1.16	1.17	1.11	1.13	198397
2019-03-20	1.13	1.14	1.08	1.12	167271
2019-03-21	1.13	1.22	1.11	1.16	306299
2019-03-22	1.14	1.21	1.14	1.15	360654
2019-03-25	1.15	1.20	1.08	1.12	181843
2019-03-26	1.14	1.17	1.10	1.11	134373
2019-03-27	1.09	1.14	1.05	1.09	119399
2019-03-28	1.10	1.13	1.05	1.11	43301
2019-03-29	1.10	1.13	1.06	1.09	44130
2019-04-01	1.09	1.17	1.06	1.13	247231
2019-04-02	1.13	1.15	1.09	1.12	99239
2019-04-03	1.12	1.25	1.08	1.15	653277
2019-04-04	1.14	1.19	1.11	1.11	92644
2019-04-05	1.11	1.13	1.08	1.10	112222
2019-04-08	1.09	1.13	1.09	1.11	29680
2019-04-09	1.12	1.12	1.09	1.11	21146
2019-04-10	1.11	1.15	1.09	1.09	57937
2019-04-11	1.10	1.14	1.05	1.08	64033
2019-04-12	1.09	1.10	1.05	1.06	57836
2019-04-15	1.09	1.10	1.04	1.08	126880
2019-04-16	1.07	1.11	1.02	1.04	318695
2019-04-17	1.04	1.05	1.01	1.02	83456
2019-04-18	1.03	1.05	1.00	1.00	48296
2019-04-22	1.02	1.05	1.00	1.02	65729
2019-04-23	1.00	1.06	1.00	1.05	90458
2019-04-24	1.03	1.06	1.03	1.06	62433
2019-04-25	1.05	1.08	1.00	1.02	50671
2019-04-26	1.05	1.05	1.04	1.04	28755
2019-04-29	1.01	1.06	1.01	1.03	64089
2019-04-30	1.03	1.07	1.03	1.05	46838
2019-05-01	1.05	1.20	1.04	1.04	549383
2019-05-02	1.04	1.07	1.01	1.02	79507
2019-05-03	1.03	1.05	1.01	1.02	66181
2019-05-06	1.02	1.03	1.01	1.01	78735
2019-05-07	1.01	1.08	1.01	1.03	69536
2019-05-08	1.01	1.07	1.01	1.05	31937
2019-05-09	1.06	1.09	1.03	1.04	134609
2019-05-10	1.05	1.07	1.02	1.05	43668
2019-05-13	1.05	1.05	1.02	1.04	31002
2019-05-14	1.05	1.06	1.02	1.04	42528
2019-05-15	1.03	1.04	1.00	1.03	71884
2019-05-16	1.03	1.06	1.03	1.04	55596
2019-05-17	1.04	1.08	1.04	1.06	29325
2019-05-20	1.06	1.06	1.01	1.02	96285
2019-05-21	1.02	1.05	1.01	1.02	59760
2019-05-22	1.03	1.05	1.02	1.03	24826
2019-05-23	1.01	1.05	1.01	1.04	50329
2019-05-24	1.05	1.25	1.04	1.12	1708355
2019-05-28	1.08	1.13	1.06	1.11	195713
2019-05-29	1.09	1.23	1.08	1.21	579731
2019-05-30	1.29	1.29	1.10	1.20	1315043
2019-05-31	2.14	2.60	1.79	1.95	48574262
2019-06-03	1.91	1.91	1.40	1.42	3562944
2019-06-04	1.43	1.43	1.30	1.35	664489
2019-06-05	1.32	1.33	1.12	1.12	826901
2019-06-06	1.09	1.23	1.06	1.13	485364
2019-06-07	1.11	1.17	1.03	1.05	625292
2024-03-07	15.00	37.00	15.00	25.00	5616
2024-03-08	25.00	30.00	23.80	23.80	9730
2024-03-11	23.05	23.05	4.20	5.32	17205
2024-03-12	5.00	6.80	3.65	4.00	26026
2024-03-13	3.98	5.75	3.93	5.70	5657
2024-03-14	5.65	8.30	5.06	7.25	102553
2024-03-15	7.50	7.50	5.20	5.51	19411
2024-03-18	6.00	6.20	5.20	5.60	50791
2024-03-19	5.75	6.00	3.10	5.00	26810
2024-03-20	4.83	7.40	4.10	4.66	37044
2024-03-21	5.24	5.75	4.80	5.00	24667
2024-03-22	5.00	5.00	4.75	4.82	7080
2024-03-25	5.02	5.05	4.00	4.37	17696
2024-03-26	4.50	4.55	4.25	4.50	48942
2024-03-27	4.36	4.46	4.36	4.46	1030
2024-03-28	4.54	5.15	4.54	5.15	1006
2024-04-01	5.50	5.77	4.90	4.90	3468
2024-04-02	5.00	5.41	4.60	4.85	10915
2024-04-03	5.50	5.50	4.50	5.15	2995
2024-04-04	5.01	5.07	4.27	4.50	4388
2024-04-08	4.85	5.25	4.54	5.10	10277
2024-04-09	5.00	5.00	4.50	4.80	7290
2024-04-10	4.97	4.99	4.40	4.60	8136
2024-04-11	4.50	4.65	4.44	4.44	2756
2024-04-12	4.95	4.95	4.36	4.41	7659
2024-04-15	4.45	4.95	4.42	4.43	17378
2024-04-16	4.45	5.45	4.45	5.24	77403
2024-04-17	5.38	5.60	4.78	5.30	32512
2024-04-18	4.75	4.96	2.75	3.11	3748307
2024-04-19	2.95	3.24	2.33	3.14	1487363
2024-04-22	3.17	3.88	3.00	3.15	1258181
2024-04-23	3.15	3.42	3.10	3.17	266522
2024-04-24	3.17	3.28	2.75	2.82	472272
2024-04-25	2.90	3.04	2.78	3.04	274548
2024-04-26	3.01	3.15	2.81	2.99	198953
2024-04-29	3.07	3.07	2.66	2.66	182714
2024-04-30	2.79	2.84	2.61	2.66	142788
2024-05-01	2.65	2.82	2.60	2.71	170386
2024-05-02	2.76	2.76	2.33	2.38	304516
2024-05-03	2.44	2.64	2.40	2.44	159253
2024-05-06	2.59	2.71	2.54	2.67	202435
2024-05-07	2.75	2.79	2.62	2.66	181168
2024-05-08	2.64	2.72	2.52	2.72	128682
2024-05-09	2.72	3.22	2.65	2.88	705731
2024-05-10	3.10	3.23	2.85	3.03	491343
2024-05-13	3.21	3.38	3.10	3.34	429568
2024-05-14	3.39	3.95	3.00	3.85	840883
2024-05-15	4.10	4.10	3.35	3.48	735222
2024-05-16	3.27	3.35	2.98	3.16	750746
2024-05-17	3.29	3.39	3.03	3.24	248998
2024-05-20	3.30	3.42	3.14	3.20	313709
2024-05-21	3.30	3.30	3.01	3.10	188914
2024-05-22	3.09	3.11	2.78	2.92	399559
2024-05-23	2.95	2.97	1.77	2.37	1255261
2024-05-24	2.37	2.68	2.20	2.53	321727
2024-05-28	2.77	2.77	2.53	2.60	146858
2024-05-29	2.72	3.50	2.60	2.77	2111003
2024-05-30	3.02	3.96	2.87	3.04	3654928
2024-05-31	3.25	3.27	2.75	2.88	1273046
2024-06-03	2.90	2.99	2.72	2.80	549228
2024-06-04	2.85	2.86	2.50	2.69	486671
2024-06-05	2.68	3.00	2.63	2.94	466914
2024-06-06	2.96	3.03	2.75	2.89	400609
2024-06-07	2.78	2.84	2.68	2.80	279311
2024-06-10	2.80	2.91	2.70	2.80	284424
2024-06-11	2.81	2.88	2.64	2.70	293299
2024-06-12	2.70	2.71	2.00	2.31	986580
2024-06-13	2.31	2.44	2.23	2.26	254583
2024-06-14	2.30	2.34	2.03	2.07	428017
2024-06-17	2.05	2.10	2.00	2.01	191473
2024-06-18	2.03	2.23	1.99	2.05	364236
2024-06-20	2.03	2.07	1.85	1.86	595729
2024-06-21	1.94	2.18	1.87	2.00	687062
2024-06-24	2.04	2.05	1.90	1.90	182159
2024-06-25	1.88	1.99	1.85	1.91	179712
2024-06-26	1.87	1.95	1.82	1.82	198708
2024-06-27	1.82	2.06	1.82	2.00	344667
2024-06-28	2.02	2.03	1.85	1.95	238313
2024-07-01	1.98	2.00	1.83	1.94	204400
2024-07-02	1.88	1.92	1.82	1.82	202733
2024-07-03	1.82	2.14	1.82	2.10	457054
2024-07-05	2.10	2.78	2.10	2.43	1799169
2024-07-08	2.45	2.45	2.18	2.22	470689
2024-07-09	2.21	2.27	2.00	2.07	493699
2024-07-10	2.29	2.52	2.24	2.36	835268
2024-07-11	2.36	2.63	2.36	2.38	522633
2024-07-12	2.38	2.40	2.26	2.29	402591
2024-07-15	2.32	2.39	2.23	2.30	209193
2024-07-16	2.36	2.44	2.31	2.38	285193
2024-07-17	2.32	2.49	2.28	2.34	324158
2024-07-18	2.42	2.80	2.36	2.63	6647896
2024-07-19	4.27	8.97	3.92	7.55	266271310
2024-07-22	11.29	13.89	7.84	8.77	151556830
2024-07-23	8.12	9.59	7.22	9.40	44798069
2024-07-24	8.99	10.26	8.24	8.56	25031391
2024-07-25	8.90	12.44	8.50	12.13	47871187
2024-07-26	12.10	16.60	10.90	13.22	87887762
2024-07-29	14.08	19.62	14.00	19.39	89378063
2024-07-30	21.62	24.09	14.59	15.00	71236481
2024-07-31	16.23	18.30	14.89	17.52	40328080
2024-08-01	17.01	17.90	15.10	17.26	16696086
2024-08-02	15.50	16.50	13.00	14.63	13793349
2024-08-05	10.18	15.58	10.00	13.62	16128259
2024-08-06	15.16	17.79	14.60	15.67	22698979
2024-08-07	15.83	16.83	14.00	14.31	13949468
2024-08-08	15.16	15.40	13.40	13.99	10523209
2024-08-09	13.75	15.20	13.14	13.79	8948254
2024-08-12	13.79	14.23	10.95	11.21	9873643
2024-08-13	12.12	12.47	10.12	10.37	11845882
2024-08-14	13.90	14.44	10.90	11.37	44246764
2024-08-15	11.85	12.14	11.08	11.44	12667157
2024-08-16	10.96	11.29	10.58	11.16	7694723
2024-08-19	10.80	12.50	10.74	11.62	11578755
2024-08-20	11.65	12.37	11.08	11.23	6007132
2024-08-21	11.10	11.37	10.61	10.71	4901661
2024-08-22	10.72	10.90	9.80	10.10	5518622
2024-08-23	10.14	10.42	9.70	10.19	4747518
2024-08-26	10.15	10.34	8.92	9.58	5159758
2024-08-27	9.40	9.69	9.25	9.47	2513022
2024-08-28	9.50	10.27	9.25	9.35	4843287
2024-08-29	9.09	9.45	8.80	8.98	2379500
2024-08-30	8.98	9.20	8.12	8.50	3655140
2024-09-03	8.21	8.32	7.10	7.19	3650847
2024-09-04	7.03	8.98	7.00	8.15	9254235
2024-09-05	7.80	8.18	7.44	7.53	3048202
2024-09-06	7.29	7.71	6.85	7.22	2700789
2024-09-09	7.22	7.77	7.18	7.22	2246805
2024-09-10	7.15	7.42	6.65	6.72	3212687
2024-09-11	6.68	7.12	6.35	6.93	3721317
2024-09-12	6.90	7.99	6.85	7.34	8282807
2024-09-13	7.34	8.93	7.13	8.67	8684021
2024-09-16	8.70	8.72	7.60	7.89	4905757
2024-09-17	8.01	8.46	7.15	7.23	5835189
2024-09-18	7.28	7.70	6.90	7.48	3564018
2024-09-19	7.90	8.29	7.63	7.85	4395935
2024-09-20	7.78	8.23	7.23	7.48	2775990
2024-09-23	7.48	7.97	7.15	7.95	2656345
2024-09-24	7.94	8.50	7.65	8.08	4049994
2024-09-25	8.05	8.39	7.43	7.64	3467535
2024-09-26	7.83	8.09	7.56	7.69	2496804
2024-09-27	7.79	9.32	7.76	8.58	9348801
2024-09-30	8.33	8.49	7.80	7.95	3428363
2024-10-01	8.16	8.51	7.66	7.99	3627350
2024-10-02	7.87	8.10	7.46	7.91	2036485
2024-10-03	7.94	8.07	7.72	7.90	1457747
2024-10-04	7.82	9.18	7.60	8.77	5128894
2024-10-07	9.12	10.76	9.11	9.80	13836552
2024-10-08	10.07	10.59	9.25	9.66	5806196
2024-10-09	9.45	10.37	8.79	10.10	5939639
2024-10-10	10.00	10.10	9.12	9.40	4796373
2024-10-11	9.16	9.45	8.51	8.68	6212687
2024-10-14	8.62	8.97	8.11	8.92	4848146
2024-10-15	8.71	9.18	8.52	8.66	2898844
2024-10-16	9.33	9.38	8.70	9.00	5832398
2024-10-17	9.09	9.11	8.48	8.56	5103259
2024-10-18	8.74	9.64	8.62	9.36	7680457
2024-10-21	9.49	10.38	9.27	10.17	8844878
2024-10-22	10.14	10.49	9.36	9.68	5268228
2024-10-23	9.50	10.22	9.00	9.05	5389564
2024-10-24	9.20	9.75	9.02	9.54	4211684
2024-10-25	9.68	10.15	9.47	9.74	4218284
2024-10-28	10.05	12.84	10.01	11.80	17201261
2024-10-29	11.82	12.24	10.80	11.68	7844237
2024-10-30	11.39	12.65	10.96	11.37	7119006
2024-10-31	11.12	11.35	10.03	10.13	6156772
2024-11-01	10.43	10.58	10.02	10.04	3459403
2024-11-04	10.02	10.05	9.25	9.45	4771749
2024-11-05	9.45	9.98	9.44	9.81	3200977
2024-11-06	10.15	10.45	9.71	10.09	4200951
2024-11-07	10.36	11.03	9.81	10.83	10074227
2024-11-08	9.90	9.97	8.81	9.04	11083149
2024-11-11	9.30	9.39	8.52	9.35	6257389
2024-11-12	9.10	9.15	8.53	8.62	5460408
2024-11-13	8.74	8.77	8.06	8.36	5132573
2024-11-14	8.24	8.35	7.80	7.85	4239419
2024-11-15	7.88	8.33	7.80	8.00	3566959
2024-11-18	8.00	8.17	7.51	8.03	3039735
2024-11-19	8.07	8.70	8.03	8.61	3362013
2024-11-20	8.78	8.87	8.30	8.74	3168594
2024-11-21	8.78	8.94	8.44	8.46	3380898
2024-11-22	8.43	8.72	8.25	8.33	3015759
2024-11-25	8.58	9.28	8.53	8.81	5159731
2024-11-26	8.64	9.22	8.64	8.78	3846484
2024-11-27	8.70	9.15	8.33	8.59	3212918
2024-11-29	8.56	8.92	8.50	8.70	2533813
2024-12-02	8.83	9.70	8.83	9.15	7142639
2024-12-03	8.80	9.18	8.46	8.78	4270252
2024-12-04	8.97	9.03	8.61	8.68	5204560
2024-12-05	8.53	10.27	8.24	9.53	15195703
2024-12-06	9.75	12.10	9.71	11.80	20026438
2024-12-09	12.80	13.69	11.61	11.98	16750457
2024-12-10	11.82	14.96	11.82	13.74	19024645
2024-12-11	14.69	14.99	12.15	12.38	12400460
2024-12-12	12.46	13.13	11.24	11.34	8630362
2024-12-13	11.27	13.12	10.80	13.08	8628772
2024-12-16	13.40	15.09	12.73	14.98	14614412
2024-12-17	15.45	17.60	14.31	16.68	18938006
2024-12-18	16.30	16.55	13.62	14.14	14276426
2024-12-19	15.00	15.14	12.65	13.36	11291392
2024-12-20	12.82	15.44	12.78	14.61	13144974
2024-12-23	15.12	15.12	13.07	14.73	9649348
2024-12-24	14.55	15.80	13.63	14.14	6940640
2024-12-26	14.40	18.21	14.33	17.64	15830719
2024-12-27	17.53	18.43	16.01	16.29	8931848
2024-12-30	16.36	17.25	15.15	15.26	6868332
2024-12-31	15.56	15.65	13.35	13.50	7150198
2025-01-02	14.15	15.50	13.40	14.76	8316855
2025-01-03	15.00	19.60	14.60	19.03	20015277
2025-01-06	20.92	24.35	20.31	22.89	27280655
2025-01-07	19.51	20.44	17.75	18.61	21871092
2025-01-08	17.73	18.12	15.90	16.80	12467176
2025-01-10	17.04	18.75	16.15	18.74	14918297
2025-01-13	17.53	17.58	14.74	14.78	13670483
2025-01-14	16.28	17.34	15.51	16.41	13888738
2025-01-15	17.46	19.75	17.28	18.49	15725712
2025-01-16	19.00	19.93	17.24	18.88	12008092
2025-01-17	18.95	19.91	18.08	18.26	9838973
2025-01-21	18.59	19.93	16.86	19.41	8289624
2025-01-22	19.42	20.70	17.65	17.91	9947242
2025-01-23	17.83	18.91	17.20	17.82	7507864
2025-01-24	18.01	21.23	17.97	19.26	15765820
2025-01-27	18.00	18.22	16.00	16.57	11574010
2025-01-28	17.48	17.60	16.10	17.51	5369782
2025-01-29	17.05	17.72	15.75	16.11	7608220
2025-01-30	16.50	16.77	15.80	16.34	5364310
2025-01-31	16.38	18.23	16.28	16.59	10229939
2025-02-03	15.50	16.22	15.13	15.78	6372457
2025-02-04	16.21	16.80	15.76	16.06	7400753
2025-02-05	15.95	16.93	15.68	16.05	7558153
2025-02-06	16.25	17.28	16.03	16.70	8366232
2025-02-07	17.25	20.29	17.16	19.47	15631206
2025-02-10	19.85	21.43	19.19	21.10	11990905
2025-02-11	20.31	21.04	18.53	18.84	7909870
2025-02-12	18.28	20.13	18.07	19.57	7245451
2025-02-13	19.98	23.10	19.42	22.92	13110622
2025-02-14	14.64	15.52	12.67	13.85	53784112
2025-02-18	13.33	13.37	11.63	11.82	24299450
2025-02-19	13.19	14.30	12.64	13.37	26018831
2025-02-20	13.14	13.47	12.66	13.10	8879265
2025-02-21	13.27	13.42	11.75	12.01	8137708
2025-02-24	11.93	11.94	10.35	10.37	7514764
2025-02-25	10.06	10.54	9.42	9.84	5438925
2025-02-26	10.15	10.34	9.23	9.37	5691893
2025-02-27	9.67	9.95	8.71	8.72	4445155
2025-02-28	8.54	9.23	8.24	9.01	6456725
2025-03-03	9.18	9.36	8.29	8.37	4934788
2025-03-04	8.00	8.72	7.77	8.40	5098824
2025-03-05	8.40	8.62	8.12	8.28	6325856
2025-03-06	7.99	8.29	7.64	7.92	4953517
2025-03-07	7.50	7.90	6.97	7.43	6099564
2025-03-10	7.27	7.47	6.48	6.68	4651560
2025-03-11	6.73	7.15	6.53	6.97	5058818
2025-03-12	7.30	7.64	7.04	7.53	5269274
2025-03-13	7.28	7.54	6.90	7.02	3517180
2025-03-14	7.32	7.73	7.29	7.66	6218564
2025-03-17	7.78	8.00	7.49	7.83	4506983
2025-03-18	7.76	7.78	7.19	7.19	4889593
2025-03-19	7.30	7.60	7.17	7.40	4346612
2025-03-20	7.20	7.35	6.80	6.93	5897889
2025-03-21	6.72	7.07	6.69	7.01	4291139
2025-03-24	7.35	7.83	7.27	7.79	5066997
2025-03-25	7.75	7.76	7.46	7.68	3371005
2025-03-26	7.68	7.77	7.03	7.03	4075643
2025-03-27	7.04	7.06	6.73	6.77	2670796
2025-03-28	6.60	6.68	6.21	6.29	3041507
2025-03-31	6.00	6.14	5.71	5.75	4001468
2025-04-01	5.84	5.85	5.50	5.67	3310392
2025-04-02	5.50	6.02	5.46	5.88	5349412
2025-04-03	5.40	5.57	5.27	5.41	3567811
2025-04-04	5.03	5.41	4.70	5.22	4060168
2025-04-07	4.70	5.59	4.66	5.43	3855913
2025-04-08	5.76	5.89	5.04	5.13	3109334
2025-04-09	5.15	5.96	4.89	5.86	4709004
2025-04-10	5.68	5.75	5.16	5.29	3590639
2025-04-11	5.34	5.37	4.95	5.31	3954269
2025-04-14	5.76	6.29	5.67	5.79	5639418
2025-04-15	5.74	5.95	5.66	5.86	2704610
2025-04-16	5.66	5.66	5.30	5.41	3145982
2025-04-17	5.42	5.64	5.37	5.45	1794266
2025-04-21	5.26	5.34	5.01	5.17	1761029
2025-04-22	5.22	5.40	5.18	5.27	1940410
2025-04-23	5.60	6.27	5.60	5.90	5950434
2025-04-24	5.88	6.75	5.80	6.66	5563035
2025-04-25	6.65	6.69	6.42	6.50	3156452
2025-04-28	6.87	7.10	6.32	6.64	4178118
2025-04-29	6.62	6.69	6.36	6.45	2238002
2025-04-30	6.24	6.25	5.92	6.17	2787843
2025-05-01	6.28	6.51	6.18	6.22	2255887
2025-05-02	6.31	7.35	6.23	7.05	6716149
2025-05-05	6.93	6.94	6.33	6.34	4312640
2025-05-06	6.20	6.27	6.03	6.25	2262066
2025-05-07	6.21	6.23	5.87	5.99	4240237
2025-05-08	6.19	6.68	6.11	6.56	5252024
2025-05-09	6.60	8.26	6.60	7.46	13379771
2025-05-12	8.38	8.91	8.28	8.62	8853212
2025-05-13	8.95	9.44	8.83	8.90	8495617
2025-05-14	9.35	9.95	8.78	9.03	8695124
2025-05-15	8.75	9.83	8.73	9.39	9074026
2025-05-16	9.84	10.87	9.60	10.83	10969819
2025-05-19	10.12	10.57	9.89	10.50	6234255
2025-05-20	10.70	10.79	9.81	9.95	5257007
2025-05-21	9.62	10.48	9.50	9.60	5756262
2025-05-22	10.12	11.97	10.12	11.63	16959166
2025-05-23	11.21	11.82	10.88	11.34	6282130
2025-05-27	12.15	13.00	11.38	12.81	12296566
2025-05-28	12.85	12.88	12.25	12.65	5799785
2025-05-29	13.49	14.27	12.16	12.21	10250384
2025-05-30	11.77	12.08	11.18	11.70	5856636
2025-06-02	11.82	12.55	11.66	11.94	5526580
2025-06-03	12.18	12.21	11.38	11.55	5017663
2025-06-04	11.78	12.69	11.40	12.06	7075894
2025-06-05	12.13	12.27	11.23	11.46	5619097
2025-06-06	11.88	13.58	11.66	12.95	10603263
2025-06-09	13.33	13.33	12.31	12.57	5743502
2025-06-10	12.54	12.80	11.82	12.10	5181859
2025-06-11	12.48	12.86	12.05	12.76	7645061
2025-06-12	12.41	13.59	11.87	11.90	7000528
2025-06-13	11.49	11.70	10.89	10.91	5937617
2025-06-16	11.10	11.52	10.85	11.49	3852440
2025-06-17	11.27	11.29	10.65	10.76	3639140
2025-06-18	10.86	11.17	10.57	10.90	2956073
2025-06-20	11.05	11.17	10.41	10.42	3426779
2025-06-23	10.13	10.71	9.96	10.26	4090699
2025-06-24	10.94	11.22	10.71	10.97	4542959
2025-06-25	11.30	11.44	10.11	10.23	4678069
2025-06-26	10.75	11.54	10.43	11.24	7015745
2025-06-27	11.55	11.61	10.96	11.44	11575152
2025-06-30	11.68	12.24	11.44	11.44	7530474
2025-07-01	11.05	11.31	10.61	10.90	5425157
2025-07-02	10.77	11.09	10.68	10.95	5128332
2025-07-03	10.96	11.18	10.60	10.77	3183535
2025-07-07	10.58	10.61	10.03	10.37	4800698
2025-07-08	10.50	10.75	10.30	10.44	3969641
2025-07-09	10.67	11.11	10.33	10.70	4376420
2025-07-10	10.67	11.03	10.62	10.62	4303722
2025-07-11	10.42	10.59	10.01	10.04	3863940
2025-07-14	10.19	11.03	10.10	10.67	6671177
2025-07-15	10.78	10.97	10.61	10.64	3965142
2025-07-16	10.70	12.04	10.68	11.80	10459338
2025-07-17	12.31	12.40	11.72	12.08	9518947
2025-07-18	12.30	12.30	11.64	11.70	6972787
2025-07-21	11.88	12.09	10.94	11.09	7418894
2025-07-22	11.06	11.10	10.51	10.97	4310050
2025-07-23	10.73	11.75	10.73	11.68	5574339
2025-07-24	11.62	11.69	11.29	11.40	3518722
2025-07-25	11.43	12.20	11.18	11.65	6380262
2025-07-28	11.87	12.11	11.30	11.35	4142398
2025-07-29	11.36	11.49	10.34	10.34	6490496
2025-07-30	10.44	10.53	9.91	10.11	3638672
2025-07-31	10.29	10.59	10.08	10.19	3331142
2025-08-01	9.73	10.19	9.50	10.01	3864552
2025-08-04	10.18	10.72	10.06	10.53	3069392
2025-08-05	10.73	10.97	10.55	10.74	2978535
2025-08-06	10.79	10.85	10.31	10.44	3401858
2025-08-07	10.56	10.73	10.26	10.59	4112903
2025-08-08	10.18	11.06	10.01	10.47	5540976
2025-08-11	10.47	10.95	10.27	10.38	5049516
2025-08-12	10.07	10.43	9.76	10.42	5376601
2025-08-13	10.44	10.65	10.20	10.44	3703867
2025-08-14	10.10	10.32	9.94	10.18	3510507
2025-08-15	10.16	10.22	9.71	9.71	3768208
2025-08-18	9.83	10.46	9.78	10.26	6964091
2025-08-19	10.45	10.53	9.59	9.62	5974924
2025-08-20	9.51	9.59	8.87	9.26	8039805
2025-08-21	9.20	9.31	9.10	9.25	2490719
2025-08-22	9.26	9.82	9.11	9.71	3989999
2025-08-25	9.68	10.10	9.60	9.84	3391046
2025-08-26	9.81	10.27	9.70	10.27	3996328
2025-08-27	10.91	12.19	10.51	11.61	30178020
2025-08-28	11.62	11.96	11.21	11.25	8659292
2025-08-29	11.47	11.75	10.62	11.10	6298867
2025-09-02	10.52	10.71	9.96	10.29	6380083
2025-09-03	10.46	10.48	9.66	9.73	5583458
2025-09-04	9.74	9.97	9.58	9.94	4501676
2025-09-05	10.06	10.20	9.73	10.00	3537451
2025-09-08	10.28	10.71	10.20	10.50	6586899
2025-09-09	10.30	10.82	10.13	10.80	4998916
2025-09-10	11.02	11.28	10.58	10.67	5972406
2025-09-11	10.83	12.09	10.83	11.40	11316883
2025-09-12	11.70	13.12	11.60	12.13	17955523
2025-09-15	12.46	12.63	11.92	12.21	10453112
2025-09-16	12.32	12.36	11.62	12.11	7283714
2025-09-17	11.85	12.13	11.26	11.73	8659952
2025-09-18	12.08	12.90	11.73	12.84	13234557
2025-09-19	13.04	15.31	12.94	13.98	32026891
2025-09-22	13.85	14.21	13.40	13.75	10050399
2025-09-23	14.48	15.00	12.88	13.17	17903324
2025-09-24	13.30	14.06	12.75	12.84	15710530
2025-09-25	12.23	12.33	11.61	12.00	11666549
2025-09-26	12.00	12.19	11.64	11.68	5215710
2025-09-29	11.75	12.14	11.71	11.72	5649804
2025-09-30	11.82	11.87	11.23	11.63	6935210
2025-10-01	11.55	12.13	11.48	11.77	6082309
2025-10-02	12.08	12.69	12.05	12.59	8306564
2025-10-03	12.93	13.58	12.57	13.12	10611885
2025-10-06	13.79	15.28	13.56	14.93	17904421
2025-10-07	15.28	15.65	13.68	14.23	14633097
2025-10-08	14.37	14.41	13.30	13.75	10793985
2025-10-09	15.11	17.90	14.68	17.68	72402478
2025-10-10	16.22	16.77	14.58	14.90	39345984
2025-10-13	15.86	16.97	14.90	16.47	18664784
2025-10-14	15.58	17.05	15.01	16.45	14465294
2025-10-15	16.99	18.64	16.33	17.51	26193944
2025-10-16	17.70	18.24	15.41	15.44	16231604
2025-10-17	15.24	15.48	14.06	14.33	9935650
2025-10-20	14.89	14.98	14.36	14.70	7269760
2025-10-21	14.74	15.30	13.92	14.22	9389598
2025-10-22	13.78	13.95	12.35	12.97	12955125
2025-10-23	13.18	14.03	13.02	13.74	6775057
2025-10-24	14.16	14.45	13.83	13.84	6836474
2025-10-27	14.53	14.70	13.77	14.26	6481627
2025-10-28	14.30	14.66	13.47	13.57	6000300
2025-10-29	13.72	14.17	13.54	13.85	5508483
2025-10-30	13.27	13.62	13.00	13.03	4428222
2025-10-31	13.33	13.49	12.77	13.23	4403729
2025-11-03	13.20	13.26	12.57	12.91	4963176
2025-11-04	12.07	12.42	11.62	11.69	6982744
2025-11-05	11.94	12.02	11.52	11.68	4514733
2025-11-06	11.69	11.73	10.64	10.70	5954008
2025-11-07	10.09	10.77	9.73	10.69	8639139
2025-11-10	11.30	11.31	10.32	10.65	6160922
2025-11-11	10.39	10.54	10.20	10.33	4020787
2025-11-12	10.35	10.58	10.07	10.47	7466868
2025-11-13	10.45	10.80	9.33	9.42	9148515
2025-11-14	8.99	9.71	8.99	9.34	5411328
2025-11-17	9.38	9.49	8.73	8.93	7231727
2025-11-18	8.76	9.19	8.55	8.97	5249064
2025-11-19	9.09	9.54	8.85	9.01	5278820
2025-11-20	9.45	9.91	8.64	8.68	6379268
2025-11-21	8.62	8.82	8.02	8.66	4779575
2025-11-24	8.94	9.74	8.76	9.58	5670946
2025-11-25	9.24	9.83	9.23	9.71	2803925
2025-11-26	9.84	10.31	9.75	10.10	4250199
2025-11-28	10.29	10.40	10.10	10.26	1837836
2025-12-01	10.00	10.13	9.67	9.73	3111620
2025-12-02	9.76	10.24	9.74	9.98	3203061
2025-12-03	10.57	11.89	10.14	11.80	17104345
2025-12-04	11.71	13.27	11.53	13.00	19691162
2025-12-05	13.09	13.81	12.44	13.42	13585515
2025-12-08	13.26	13.60	12.93	13.42	6517307
2025-12-09	13.20	14.14	13.15	13.18	7790581
2025-12-10	12.89	12.90	12.11	12.22	8956700
2025-12-11	12.01	12.89	11.50	12.85	6688545
2025-12-12	13.07	13.70	12.06	12.13	7267775
2025-12-15	12.12	12.18	10.91	10.97	5662256
2025-12-16	10.75	11.06	10.42	10.57	4914933
2025-12-17	10.52	10.80	9.53	9.55	6263717
2025-12-18	10.35	10.56	9.93	10.12	7016256
2025-12-19	10.25	10.52	10.04	10.26	9011577
2025-12-22	10.48	11.22	10.43	11.02	5564975
2025-12-23	10.72	10.96	10.52	10.86	3646878
2025-12-24	10.91	10.93	10.46	10.70	2046331
2025-12-26	10.69	10.70	10.05	10.14	3557782
2025-12-29	9.94	10.25	9.77	9.81	4268564
2025-12-30	10.05	10.54	10.03	10.10	6288965
2025-12-31	10.25	10.78	10.24	10.38	9329391
2026-01-02	10.81	11.95	10.46	11.83	10618397
2026-01-05	12.20	12.90	11.83	12.68	9024829
2026-01-06	12.87	13.24	12.58	13.10	8410804
2026-01-07	12.75	13.50	12.66	13.47	7182707
2026-01-08	14.03	16.08	13.89	15.41	23739791
2026-01-09	15.13	15.80	14.51	14.71	12370654
2026-01-12	14.31	14.59	13.90	14.34	6593196
2026-01-13	14.57	14.67	13.56	14.42	6536100
2026-01-14	14.29	15.00	13.61	14.99	6122434
2026-01-15	14.92	15.17	14.30	14.58	7328475
2026-01-16	14.65	15.43	14.50	14.84	7240789

Explore More About SERV

Coins representing dividend payouts and trends

SERV Dividend History

Discover Serve Robotics 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

SERV Stock Split History

Discover Serve Robotics 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

SERV Historical Prices

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

Web Analytics