AMBA Historical Prices

Summary

Key Stock Metrics

38.86

(April 7, 2025)

52-Week Low

85.15

(January 21, 2025)

52-Week High

227.59

(December 1, 2021)

All-Time High

64.89

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-10-10	6.71	6.85	6.00	6.06	3566608
2012-10-11	6.06	6.44	6.00	6.08	416644
2012-10-12	6.05	6.30	6.01	6.23	155145
2012-10-15	6.35	6.40	6.05	6.15	156970
2012-10-16	6.15	6.30	5.94	6.01	172903
2012-10-17	6.00	6.08	5.99	6.00	113565
2012-10-18	6.20	6.20	5.55	6.00	247282
2012-10-19	6.08	6.08	5.99	6.00	132806
2012-10-22	6.47	6.47	6.10	6.11	304390
2012-10-23	6.18	6.18	6.00	6.00	74911
2012-10-24	6.01	6.10	6.01	6.02	106645
2012-10-25	6.10	6.32	6.05	6.24	316395
2012-10-26	6.19	6.75	6.19	6.58	206425
2012-10-31	6.78	7.42	6.52	7.22	295289
2012-11-01	8.44	8.44	7.42	7.65	246998
2012-11-02	7.81	8.20	7.51	7.70	86133
2012-11-05	8.10	8.43	7.85	8.23	251623
2012-11-06	8.70	8.84	8.35	8.59	233844
2012-11-07	8.60	8.77	8.15	8.19	338682
2012-11-08	8.20	8.34	7.67	7.82	169528
2012-11-09	7.82	8.23	7.70	8.00	154725
2012-11-12	8.00	8.00	7.52	7.73	76803
2012-11-13	7.95	8.03	7.59	8.00	47093
2012-11-14	8.03	8.03	7.65	7.88	41656
2012-11-15	7.60	8.50	7.60	8.36	125214
2012-11-16	8.35	8.88	8.23	8.71	162316
2012-11-19	8.90	9.50	8.89	9.22	291214
2012-11-20	9.22	9.49	9.10	9.31	90549
2012-11-21	9.50	9.50	9.05	9.15	92524
2012-11-23	9.15	9.45	9.15	9.30	18858
2012-11-26	9.30	9.31	8.79	8.92	100743
2012-11-27	8.91	9.00	8.65	8.88	61513
2012-11-28	8.94	8.94	8.65	8.73	71283
2012-11-29	8.78	8.99	8.66	8.70	69709
2012-11-30	8.95	8.99	8.65	8.71	48309
2012-12-03	9.00	9.18	8.67	8.67	51263
2012-12-04	8.73	8.98	8.30	8.63	199006
2012-12-05	8.56	8.98	8.50	8.98	148390
2012-12-06	9.04	9.58	8.60	9.08	425879
2012-12-07	9.10	9.22	8.91	9.02	118461
2012-12-10	9.23	9.23	8.60	8.72	80789
2012-12-11	8.84	9.06	8.65	8.92	87595
2012-12-12	8.99	9.45	8.96	9.29	189855
2012-12-13	9.41	9.48	9.23	9.35	99155
2012-12-14	9.28	10.29	8.74	9.10	497824
2012-12-17	9.35	10.10	8.80	10.00	244314
2012-12-18	10.00	10.50	9.78	10.36	289695
2012-12-19	10.23	10.33	9.95	10.18	152571
2012-12-20	10.16	10.32	9.91	10.00	100596
2012-12-21	9.85	9.90	9.29	9.76	767523
2012-12-24	9.69	9.73	9.21	9.59	78938
2012-12-26	9.62	10.02	9.55	10.00	86163
2012-12-27	10.25	10.50	9.96	10.43	154221
2012-12-28	10.35	11.17	10.35	11.00	349469
2012-12-31	11.00	11.19	10.90	11.15	211113
2013-01-02	11.98	11.99	11.26	11.95	264146
2013-01-03	12.00	12.05	11.65	11.73	220301
2013-01-04	11.73	11.93	11.72	11.88	99414
2013-01-07	12.10	12.10	11.83	11.93	146389
2013-01-08	11.90	12.06	11.81	12.06	130169
2013-01-09	12.17	12.98	12.05	12.94	282662
2013-01-10	13.14	13.42	12.50	13.05	251497
2013-01-11	13.13	13.25	12.75	12.78	125234
2013-01-14	12.79	13.00	12.25	12.81	118494
2013-01-15	12.71	12.83	12.56	12.75	89479
2013-01-16	12.76	12.80	12.50	12.60	62191
2013-01-17	12.64	12.75	11.25	11.45	461234
2013-01-18	11.48	11.85	11.37	11.67	157715
2013-01-22	11.75	12.38	11.72	12.19	254408
2013-01-23	12.15	12.29	11.82	11.99	115762
2013-01-24	11.97	12.03	11.50	11.63	129929
2013-01-25	11.71	11.90	11.52	11.84	77120
2013-01-28	11.79	11.84	11.50	11.57	78213
2013-01-29	11.52	11.72	11.44	11.52	49689
2013-01-30	11.60	11.83	10.07	10.16	510411
2013-01-31	10.24	10.33	9.55	9.96	324020
2013-02-01	10.02	10.56	10.02	10.48	184678
2013-02-04	10.52	10.52	10.10	10.24	75196
2013-02-05	10.22	10.29	9.90	9.98	119014
2013-02-06	9.95	10.10	9.90	9.99	84662
2013-02-07	9.75	10.12	9.65	9.98	253390
2013-02-08	9.93	10.00	9.52	9.73	91933
2013-02-11	9.73	9.73	9.04	9.42	182289
2013-02-12	9.45	9.71	9.39	9.70	86169
2013-02-13	9.73	9.84	9.59	9.68	62365
2013-02-14	9.78	9.91	9.50	9.51	112668
2013-02-15	9.57	9.82	9.12	9.80	191304
2013-02-19	9.85	10.18	9.71	9.87	46223
2013-02-20	9.91	10.01	9.32	9.49	166390
2013-02-21	9.44	9.46	9.15	9.31	126696
2013-02-22	9.30	9.70	9.29	9.49	141568
2013-02-25	9.59	9.96	9.59	9.59	67192
2013-02-26	9.68	9.84	9.62	9.74	45690
2013-02-27	9.78	9.98	9.63	9.75	65310
2013-02-28	9.72	10.09	9.66	9.96	77726
2013-03-01	9.86	10.64	9.83	10.58	104020
2013-03-04	10.59	10.59	9.98	10.15	128984
2013-03-05	10.30	10.65	10.20	10.58	86177
2013-03-06	10.66	11.67	10.62	11.54	193419
2013-03-07	11.82	12.18	11.25	11.97	271458
2013-03-08	13.45	14.73	13.00	13.58	1745528
2013-03-11	14.00	14.38	13.31	13.74	523498
2013-03-12	13.85	13.90	12.42	12.79	547614
2013-03-13	12.85	13.65	12.61	13.31	231133
2013-03-14	13.28	14.00	12.95	13.90	222125
2013-03-15	13.96	13.99	13.34	13.49	171231
2013-03-18	13.42	13.71	12.03	12.35	596940
2013-03-19	12.46	12.85	12.26	12.62	295994
2013-03-20	12.77	13.35	12.61	12.94	261851
2013-03-21	12.86	13.04	12.61	12.95	110822
2013-03-22	12.99	13.25	12.78	12.90	196338
2013-03-25	13.40	14.63	13.20	14.13	887916
2013-03-26	14.37	15.47	14.25	15.04	1172174
2013-03-27	15.19	15.26	14.51	14.79	600953
2013-03-28	14.76	15.91	14.72	15.66	853773
2013-04-01	15.91	16.00	14.56	14.87	795199
2013-04-02	15.14	15.54	14.82	14.94	276567
2013-04-03	14.96	15.04	13.20	13.70	1008634
2013-04-04	13.85	14.92	13.80	14.55	607585
2013-04-05	14.24	14.55	13.76	14.00	383874
2013-04-08	13.81	14.45	13.75	14.36	533104
2013-04-09	14.31	14.36	14.00	14.17	375690
2013-04-10	14.18	14.30	13.73	13.98	619705
2013-04-11	13.98	13.98	13.03	13.30	741128
2013-04-12	13.30	14.08	13.10	13.99	451773
2013-04-15	13.99	13.99	12.80	12.91	520356
2013-04-16	13.09	13.80	13.01	13.74	332701
2013-04-17	13.69	13.70	12.81	13.00	517563
2013-04-18	13.10	13.15	12.11	12.42	475997
2013-04-19	12.60	13.39	12.60	13.31	390095
2013-04-22	13.41	13.68	12.67	12.96	237222
2013-04-23	13.01	13.19	12.83	12.99	359885
2013-04-24	12.99	13.10	12.50	12.99	253904
2013-04-25	12.80	14.10	12.80	13.91	1149604
2013-04-26	13.90	14.08	13.49	13.74	422132
2013-04-29	13.76	14.47	13.75	14.19	727234
2013-04-30	14.27	14.50	13.59	13.70	475331
2013-05-01	13.65	13.74	12.94	13.44	602388
2013-05-02	13.59	13.96	13.41	13.90	304362
2013-05-03	14.00	14.37	13.67	13.96	390555
2013-05-06	14.06	15.09	13.99	14.70	1445197
2013-05-07	14.65	14.70	13.20	13.77	1193339
2013-05-08	13.73	13.92	13.50	13.79	281076
2013-05-09	13.70	14.05	13.52	13.81	252216
2013-05-10	13.88	14.47	13.75	14.33	475827
2013-05-13	14.70	15.89	14.64	15.12	2127201
2013-05-14	15.12	15.50	14.09	14.15	1688596
2013-05-15	14.11	15.25	14.11	15.21	952852
2013-05-16	15.11	15.40	14.75	15.19	579475
2013-05-17	15.37	15.50	15.06	15.24	535472
2013-05-20	16.01	17.39	15.76	16.79	3108501
2013-05-21	17.50	17.90	16.32	16.90	2067316
2013-05-22	17.56	17.56	15.25	15.72	1940267
2013-05-23	14.92	16.68	14.33	16.19	1526971
2013-05-24	16.04	16.36	15.30	15.49	968395
2013-05-28	16.15	16.63	15.40	15.67	1776423
2013-05-29	15.57	16.38	15.30	16.29	798122
2013-05-30	16.29	16.69	16.02	16.17	810573
2013-05-31	16.10	16.50	15.90	16.17	785638
2013-06-03	16.25	16.57	14.55	15.71	1600917
2013-06-04	15.66	16.32	15.51	16.19	1199516
2013-06-05	17.35	17.74	16.30	16.65	4064192
2013-06-06	16.65	17.20	15.72	16.35	1457094
2013-06-07	16.49	16.63	15.83	16.53	1149035
2013-06-10	16.76	17.45	16.60	17.40	1742496
2013-06-11	17.21	18.21	16.75	17.44	2011606
2013-06-12	17.59	17.75	16.63	17.04	1223242
2013-06-13	16.90	17.28	16.53	17.04	659910
2013-06-14	17.06	17.75	16.90	17.47	819797
2013-06-17	17.85	18.20	17.60	18.14	1710532
2013-06-18	18.29	18.58	17.62	17.91	1338018
2013-06-19	18.05	18.48	17.70	18.16	896523
2013-06-20	17.89	17.90	16.60	16.93	1776989
2013-06-21	16.99	17.33	16.26	17.07	1161249
2013-06-24	16.55	16.55	15.50	15.95	1852287
2013-06-25	16.12	16.49	16.00	16.47	900665
2013-06-26	16.70	16.84	16.37	16.41	702613
2013-06-27	16.50	16.73	16.01	16.18	796209
2013-06-28	16.07	16.90	16.03	16.83	2523190
2013-07-01	16.95	17.38	16.85	16.97	1132880
2013-07-02	16.96	17.48	16.85	16.89	724815
2013-07-03	16.75	17.10	16.52	17.07	249504
2013-07-05	17.37	17.48	16.98	17.23	530958
2013-07-08	17.30	17.34	16.81	16.98	573549
2013-07-09	17.14	17.17	16.80	16.90	452743
2013-07-10	16.89	17.04	16.50	16.89	582779
2013-07-11	17.16	17.99	17.06	17.80	1135806
2013-07-12	17.96	18.10	17.60	17.79	830968
2013-07-15	17.90	18.03	17.40	17.87	777521
2013-07-16	17.99	18.04	17.55	17.65	713942
2013-07-17	17.74	19.30	17.66	19.24	1997141
2013-07-18	19.38	19.44	18.45	18.59	1624422
2013-07-19	18.49	18.98	18.01	18.96	947183
2013-07-22	18.77	19.33	18.76	19.24	933754
2013-07-23	19.23	19.32	18.59	18.72	637536
2013-07-24	18.75	18.99	18.12	18.24	610192
2013-07-25	18.16	18.65	18.10	18.46	360613
2013-07-26	18.25	18.46	18.12	18.36	313097
2013-07-29	18.35	18.35	17.30	17.52	1330411
2013-07-30	17.50	17.53	16.03	16.14	2277900
2013-07-31	15.96	16.85	15.54	16.60	1396793
2013-08-01	16.66	16.89	15.60	16.03	1872673
2013-08-02	15.99	16.79	15.66	16.75	955486
2013-08-05	16.73	17.24	16.45	16.83	730834
2013-08-06	16.82	16.87	15.90	16.05	864595
2013-08-07	15.90	16.13	15.61	15.95	779088
2013-08-08	16.09	16.76	16.02	16.60	988676
2013-08-09	16.59	17.10	16.58	16.82	843711
2013-08-12	16.74	17.42	16.60	16.98	753749
2013-08-13	17.09	17.36	16.76	16.85	533741
2013-08-14	16.80	17.06	16.37	16.89	610827
2013-08-15	16.63	16.65	16.00	16.02	935440
2013-08-16	15.95	16.35	15.75	16.01	752172
2013-08-19	15.90	16.01	15.56	15.58	602398
2013-08-20	15.57	16.22	15.56	16.12	588035
2013-08-21	16.08	16.12	15.04	15.11	1435350
2013-08-22	15.17	15.32	14.58	14.88	1040289
2013-08-23	14.89	15.29	13.89	15.05	1493743
2013-08-26	14.75	15.40	13.25	13.42	3335852
2013-08-27	13.16	14.67	13.16	14.56	1421058
2013-08-28	14.48	14.91	14.10	14.38	558279
2013-08-29	14.28	14.91	14.28	14.81	588065
2013-08-30	14.80	14.86	14.31	14.34	461943
2013-09-03	14.48	14.95	14.48	14.81	459096
2013-09-04	14.96	15.20	14.71	15.20	533252
2013-09-05	15.49	15.75	15.10	15.34	1595946
2013-09-06	16.98	17.69	16.25	16.66	5176989
2013-09-09	16.70	18.00	16.70	17.67	2722339
2013-09-10	17.95	18.08	17.16	17.87	1556724
2013-09-11	17.87	17.95	17.33	17.72	857442
2013-09-12	17.70	18.00	17.42	17.44	947687
2013-09-13	17.42	17.98	17.21	17.83	894053
2013-09-16	18.05	18.35	17.66	17.80	962383
2013-09-17	17.80	18.16	17.70	17.99	755796
2013-09-18	17.94	18.26	17.75	17.89	727937
2013-09-19	17.90	18.09	17.57	17.72	490044
2013-09-20	17.72	18.17	17.57	17.88	689938
2013-09-23	17.89	18.14	17.54	17.80	520189
2013-09-24	17.75	17.91	16.91	17.62	868461
2013-09-25	17.81	19.50	17.73	19.11	2953798
2013-09-26	19.60	19.80	18.83	19.52	2710599
2013-09-27	19.55	19.55	18.92	19.21	1151781
2013-09-30	19.05	19.78	18.50	19.52	1163141
2013-10-01	19.63	20.90	19.01	20.57	2556315
2013-10-02	20.39	20.72	19.90	19.99	1388626
2013-10-03	20.15	20.16	19.05	19.55	1395294
2013-10-04	19.55	20.05	19.48	19.98	908758
2013-10-07	19.87	20.48	19.65	19.68	1027238
2013-10-08	19.75	20.29	18.30	19.11	1850444
2013-10-09	18.89	19.15	17.55	18.09	1447368
2013-10-10	18.52	19.70	18.52	19.45	1032141
2013-10-11	19.54	20.19	19.43	19.76	1003433
2013-10-14	19.62	20.07	19.44	19.75	507872
2013-10-15	19.92	20.33	19.74	20.26	1059026
2013-10-16	20.43	21.08	20.21	21.03	1414757
2013-10-17	21.54	22.50	21.17	21.86	2061782
2013-10-18	21.93	22.00	21.17	21.63	1304238
2013-10-21	21.82	22.59	21.71	22.26	1005351
2013-10-22	22.48	22.67	21.40	21.68	923294
2013-10-23	21.71	21.72	20.80	21.23	725078
2013-10-24	21.41	21.92	21.23	21.60	616609
2013-10-25	21.76	21.77	20.50	20.74	884770
2013-10-28	20.83	21.39	20.80	21.07	651088
2013-10-29	21.09	21.58	21.03	21.50	416019
2013-10-30	21.00	21.05	19.20	19.91	2086969
2013-10-31	20.04	20.81	19.95	20.55	718774
2013-11-01	20.48	20.60	19.90	20.12	763439
2013-11-04	20.30	21.00	20.14	20.97	576426
2013-11-05	20.89	21.37	20.53	20.58	674598
2013-11-06	20.80	21.14	20.43	20.61	517771
2013-11-07	20.69	21.08	19.57	19.70	952469
2013-11-08	19.64	20.80	19.55	20.54	747937
2013-11-11	20.70	21.92	20.68	21.85	948664
2013-11-12	21.67	21.84	21.26	21.51	616967
2013-11-13	21.34	22.40	21.34	22.32	684511
2013-11-14	22.32	22.37	21.51	21.78	589504
2013-11-15	21.88	22.32	21.61	22.29	454153
2013-11-18	22.40	23.05	21.85	21.97	1126256
2013-11-19	21.97	22.57	21.31	21.55	652494
2013-11-20	21.63	21.99	21.31	21.54	360898
2013-11-21	21.82	23.05	21.76	22.94	800531
2013-11-22	22.94	22.96	22.20	22.45	514288
2013-11-25	22.50	23.96	22.46	23.79	1097765
2013-11-26	23.74	24.75	23.38	24.42	1230073
2013-11-27	24.52	25.12	24.20	24.79	1001095
2013-11-29	24.96	25.10	24.50	24.80	331661
2013-12-02	24.80	24.86	23.30	23.69	1179058
2013-12-03	24.00	24.00	23.29	23.57	898407
2013-12-04	23.60	24.25	23.11	24.02	715039
2013-12-05	24.13	25.08	23.84	23.98	1958094
2013-12-06	25.20	25.30	23.55	24.72	1463574
2013-12-09	24.80	25.69	24.72	24.94	861285
2013-12-10	25.00	25.10	23.92	24.96	1217819
2013-12-11	25.00	25.09	23.64	23.72	1153031
2013-12-12	24.00	24.75	23.90	24.50	1033203
2013-12-13	24.56	25.11	24.50	24.81	839582
2013-12-16	25.05	25.41	24.69	24.73	1050415
2013-12-17	24.43	25.10	24.43	24.84	693513
2013-12-18	24.86	25.07	24.13	24.99	473628
2013-12-19	25.00	25.49	24.61	25.07	710376
2013-12-20	25.55	28.83	25.55	27.94	3823839
2013-12-23	29.24	29.42	28.52	28.96	1534311
2013-12-24	28.97	29.45	27.77	28.79	1144453
2013-12-26	29.20	30.99	28.90	30.65	1663255
2013-12-27	30.95	32.82	30.77	31.89	2067418
2013-12-30	32.56	32.59	31.10	32.08	1492922
2013-12-31	32.40	34.21	32.20	33.89	1839813
2014-01-02	33.98	34.00	32.25	33.07	2019771
2014-01-03	33.11	34.45	33.09	34.21	1619490
2014-01-06	34.94	35.02	33.94	34.06	1983145
2014-01-07	34.56	36.49	34.10	35.61	2232000
2014-01-08	34.73	34.85	30.88	32.46	5699402
2014-01-09	32.63	33.28	31.76	32.17	1875507
2014-01-10	31.34	31.98	28.13	29.31	4259587
2014-01-13	30.24	30.38	28.77	28.99	1962135
2014-01-14	29.60	32.40	29.60	31.71	2543529
2014-01-15	32.51	33.00	30.72	32.03	1982750
2014-01-16	32.14	33.20	32.09	32.42	1823459
2014-01-17	32.70	33.48	31.37	31.90	1806341
2014-01-21	32.75	32.84	31.44	32.25	1229292
2014-01-22	32.50	32.50	31.51	32.01	751000
2014-01-23	31.58	31.92	30.53	31.06	1063614
2014-01-24	30.87	31.05	29.55	29.79	1061466
2014-01-27	29.61	31.60	29.29	31.20	1279279
2014-01-28	31.37	31.89	30.76	31.37	794220
2014-01-29	31.65	32.48	30.75	31.87	1015838
2014-01-30	32.47	33.10	32.20	32.41	832225
2014-01-31	31.29	32.65	31.06	32.03	718830
2014-02-03	32.11	32.48	30.06	30.38	1116213
2014-02-04	30.50	30.78	29.27	29.54	1106441
2014-02-05	29.40	29.46	24.69	27.09	4840759
2014-02-06	27.10	27.15	25.50	25.95	1709057
2014-02-07	25.76	28.58	25.75	27.27	1869875
2014-02-10	27.40	28.46	27.32	28.11	1485989
2014-02-11	28.64	29.87	28.40	29.46	1870212
2014-02-12	29.93	30.80	28.68	28.91	1159406
2014-02-13	28.64	29.96	27.81	29.90	1141453
2014-02-14	29.96	30.39	29.40	29.97	721479
2014-02-18	30.24	31.43	29.82	31.26	1198949
2014-02-19	31.58	32.46	30.50	30.88	1250840
2014-02-20	30.66	31.91	30.33	31.65	848490
2014-02-21	32.00	32.70	31.65	31.84	1183496
2014-02-24	32.06	32.25	31.55	31.57	812114
2014-02-25	31.80	32.41	30.75	31.09	1088440
2014-02-26	31.58	33.25	31.26	32.52	1204538
2014-02-27	32.64	34.09	32.64	33.91	1215699
2014-02-28	34.01	34.76	32.20	33.45	1437744
2014-03-03	32.69	33.45	31.68	33.10	1463234
2014-03-04	33.40	34.93	33.40	34.85	1755811
2014-03-05	34.85	35.38	33.41	34.68	1867384
2014-03-06	35.00	35.10	33.51	34.03	2124534
2014-03-07	33.36	34.50	30.60	31.50	2522040
2014-03-10	31.37	32.31	30.51	31.25	999282
2014-03-11	31.14	31.55	28.88	29.29	2089104
2014-03-12	29.19	30.34	29.00	29.67	1210778
2014-03-13	29.72	30.30	27.85	28.68	1587614
2014-03-14	28.25	28.93	27.40	27.91	1093638
2014-03-17	28.12	28.90	28.04	28.17	704652
2014-03-18	28.00	29.67	27.87	29.65	792852
2014-03-19	29.65	30.09	28.32	28.69	819572
2014-03-20	28.72	30.34	28.68	29.04	980773
2014-03-21	29.43	29.58	27.76	27.88	1079028
2014-03-24	28.36	28.76	27.15	27.77	1169859
2014-03-25	28.26	29.00	28.05	28.71	947251
2014-03-26	28.97	29.36	26.78	26.84	1254477
2014-03-27	26.75	27.50	25.56	26.24	1185055
2014-03-28	26.29	27.02	25.93	26.37	829577
2014-03-31	26.57	27.25	26.40	26.71	891205
2014-04-01	27.00	27.31	26.29	26.84	1046306
2014-04-02	26.72	27.15	26.10	26.56	1202452
2014-04-03	26.66	28.71	26.66	27.23	1380255
2014-04-04	27.59	28.13	26.09	27.04	1598206
2014-04-07	26.52	27.49	25.88	26.41	1141469
2014-04-08	26.52	27.09	26.07	26.81	796804
2014-04-09	26.84	27.48	26.75	27.39	642695
2014-04-10	28.00	28.07	26.70	27.14	867002
2014-04-11	26.51	27.06	25.71	26.39	850574
2014-04-14	26.36	26.97	26.00	26.39	509840
2014-04-15	26.35	27.03	25.60	26.85	790963
2014-04-16	27.08	27.32	26.18	26.66	736335
2014-04-17	26.82	27.85	26.70	27.24	937723
2014-04-21	27.24	27.47	26.55	27.42	784264
2014-04-22	27.43	28.39	27.40	27.90	859552
2014-04-23	28.43	28.43	27.26	27.80	725465
2014-04-24	28.00	28.20	27.05	27.65	460149
2014-04-25	27.42	27.62	26.19	26.34	671897
2014-04-28	26.37	26.75	24.63	25.28	1161130
2014-04-29	25.50	25.90	24.87	25.46	553803
2014-04-30	25.19	25.57	24.47	24.85	938657
2014-05-01	24.90	25.58	24.61	24.83	793530
2014-05-02	25.05	25.22	24.55	24.74	478098
2014-05-05	24.50	24.70	22.49	23.81	2011146
2014-05-06	23.52	23.88	22.84	23.01	697323
2014-05-07	23.00	23.37	21.91	22.87	1028079
2014-05-08	22.73	23.30	22.10	22.27	894775
2014-05-09	22.13	22.66	21.60	22.49	548110
2014-05-12	22.44	23.53	22.39	23.34	656843
2014-05-13	23.37	24.34	23.34	23.81	833992
2014-05-14	23.87	24.60	23.47	23.51	438163
2014-05-15	23.41	23.84	23.19	23.68	473572
2014-05-16	23.82	24.40	23.55	24.05	451972
2014-05-19	24.36	25.19	23.97	24.78	747911
2014-05-20	24.18	24.50	23.09	23.24	1217962
2014-05-21	23.34	24.27	23.10	24.17	591646
2014-05-22	24.19	25.35	24.15	25.12	711141
2014-05-23	25.07	25.95	25.03	25.90	582330
2014-05-27	25.90	26.90	25.88	26.51	782694
2014-05-28	26.42	26.88	26.23	26.68	583796
2014-05-29	26.92	26.97	26.45	26.58	582344
2014-05-30	26.56	26.76	25.54	25.94	602814
2014-06-02	26.00	26.35	24.62	24.91	949501
2014-06-03	25.19	25.19	24.12	24.65	1708497
2014-06-04	25.56	25.67	24.17	24.87	1580459
2014-06-05	24.86	26.07	24.62	25.80	945767
2014-06-06	25.86	26.67	25.81	26.61	860207
2014-06-09	26.51	27.00	26.34	26.72	691016
2014-06-10	26.48	26.53	25.51	26.45	752493
2014-06-11	26.38	26.95	26.11	26.79	849563
2014-06-12	26.81	27.50	26.53	26.94	1028786
2014-06-13	27.03	27.20	26.35	26.80	391455
2014-06-16	26.55	27.60	26.53	27.56	798607
2014-06-17	27.56	28.94	27.51	28.91	1136749
2014-06-18	28.88	29.00	27.92	28.93	730574
2014-06-19	28.93	29.52	28.59	29.21	828806
2014-06-20	29.21	30.29	29.15	29.74	1402119
2014-06-23	29.90	30.50	29.51	30.44	1103025
2014-06-24	30.45	33.25	30.31	31.27	3750814
2014-06-25	31.53	32.35	30.76	32.30	2817947
2014-06-26	32.50	32.50	30.20	31.04	2558017
2014-06-27	30.80	31.20	30.22	31.11	2366988
2014-06-30	31.60	31.60	30.60	31.18	1076770
2014-07-01	31.49	32.50	31.15	31.53	1780851
2014-07-02	31.66	33.48	31.56	32.97	2313916
2014-07-03	33.81	33.81	32.21	32.64	937164
2014-07-07	32.52	32.63	31.32	31.93	787785
2014-07-08	31.81	31.81	29.32	30.55	1274159
2014-07-09	30.55	31.38	29.80	31.32	704784
2014-07-10	29.59	31.39	29.50	30.83	723293
2014-07-11	30.71	31.00	30.42	30.70	335447
2014-07-14	31.37	31.72	31.08	31.20	444319
2014-07-15	31.42	31.63	30.05	30.54	569203
2014-07-16	30.86	30.98	30.05	30.23	365276
2014-07-17	30.00	30.11	28.66	29.57	1136616
2014-07-18	29.53	30.35	29.53	30.01	543297
2014-07-21	29.81	30.12	29.50	29.61	412533
2014-07-22	29.81	30.68	29.66	29.95	597406
2014-07-23	29.96	30.35	29.36	29.64	789324
2014-07-24	29.70	30.42	29.58	30.27	599485
2014-07-25	30.01	30.20	29.40	29.49	522041
2014-07-28	29.61	29.78	27.70	28.50	1118256
2014-07-29	28.36	29.25	28.33	28.61	773612
2014-07-30	28.84	30.00	28.84	29.65	718801
2014-07-31	29.28	29.80	28.50	28.61	704883
2014-08-01	28.42	28.85	27.40	28.67	872707
2014-08-04	28.83	28.88	28.02	28.14	535137
2014-08-05	27.89	28.59	27.58	28.31	470450
2014-08-06	27.96	29.16	27.86	28.18	924860
2014-08-07	28.42	29.39	28.42	28.65	486754
2014-08-08	28.62	29.14	28.30	28.73	430402
2014-08-11	28.80	29.54	28.58	29.40	596416
2014-08-12	29.35	30.22	28.90	29.09	659064
2014-08-13	29.33	30.17	29.05	29.67	848606
2014-08-14	29.70	30.28	29.70	29.97	864210
2014-08-15	30.30	31.31	28.96	29.14	1242423
2014-08-18	29.56	30.40	29.14	30.11	755722
2014-08-19	30.07	31.32	30.06	30.77	822155
2014-08-20	30.57	31.76	30.35	31.26	1014085
2014-08-21	31.20	31.95	30.89	30.98	772604
2014-08-22	30.95	31.85	30.12	31.83	990568
2014-08-25	32.00	33.26	31.85	33.07	1296867
2014-08-26	33.00	34.24	32.16	33.07	1445622
2014-08-27	33.01	33.29	32.37	33.12	575427
2014-08-28	32.70	33.32	31.37	32.82	867173
2014-08-29	32.93	34.30	32.50	34.25	1374533
2014-09-02	34.50	36.26	34.15	35.25	2506056
2014-09-03	35.61	36.72	34.20	35.72	2174167
2014-09-04	35.04	36.09	34.61	35.77	2325207
2014-09-05	38.37	39.16	36.42	36.90	6960422
2014-09-08	37.17	39.40	37.17	38.92	3277290
2014-09-09	39.08	39.80	37.56	37.69	2491887
2014-09-10	37.71	38.00	36.06	37.43	1793291
2014-09-11	37.44	37.78	36.61	37.50	1141034
2014-09-12	37.66	37.90	36.74	36.87	855659
2014-09-15	36.98	37.15	34.10	34.42	2295562
2014-09-16	33.65	37.19	33.35	37.02	1846812
2014-09-17	37.03	38.09	36.97	37.55	1288401
2014-09-18	37.93	40.95	37.78	40.26	4019612
2014-09-19	40.52	40.90	38.48	38.75	2931217
2014-09-22	38.94	39.91	38.44	39.59	1532919
2014-09-23	39.27	42.77	39.04	40.98	2998902
2014-09-24	41.61	42.46	40.10	41.10	2004672
2014-09-25	41.10	41.10	39.20	39.73	1500232
2014-09-26	40.15	42.47	40.10	41.79	2229825
2014-09-29	41.24	44.50	40.62	44.47	4080222
2014-09-30	45.50	46.78	43.33	43.67	4561213
2014-10-01	43.65	44.40	40.28	41.51	3011281
2014-10-02	41.25	42.15	39.35	42.10	3407494
2014-10-03	42.75	43.75	42.00	42.05	1833070
2014-10-06	43.44	44.48	42.83	43.75	2694874
2014-10-07	43.35	43.54	41.73	41.79	2057036
2014-10-08	41.91	43.92	41.45	43.78	1706996
2014-10-09	43.60	43.77	41.77	41.88	1494058
2014-10-10	40.70	41.00	36.00	36.42	5152639
2014-10-13	36.55	36.99	33.71	35.24	2944481
2014-10-14	35.95	36.99	34.81	35.66	1525965
2014-10-15	35.01	38.86	34.50	38.60	2595411
2014-10-16	37.94	39.59	37.55	38.76	1598407
2014-10-17	39.60	40.16	38.30	38.44	1354032
2014-10-20	38.33	39.42	38.00	39.18	1008246
2014-10-21	40.08	41.61	39.52	41.46	1524940
2014-10-22	42.10	42.86	40.56	40.59	1376417
2014-10-23	41.33	42.30	40.61	41.38	1395990
2014-10-24	41.08	41.78	40.41	41.20	956349
2014-10-27	40.38	40.95	39.23	39.53	1600600
2014-10-28	39.80	41.55	39.80	41.44	1309298
2014-10-29	41.44	42.55	41.00	42.35	1379113
2014-10-30	42.51	42.94	41.05	41.80	1117311
2014-10-31	43.80	45.25	43.03	44.29	2907316
2014-11-03	44.47	47.91	44.20	47.56	3008886
2014-11-04	47.20	47.94	45.15	45.48	1844199
2014-11-05	45.90	46.33	44.37	44.71	1140958
2014-11-06	44.93	46.23	44.23	46.01	1238113
2014-11-07	46.08	47.18	44.70	47.14	1620422
2014-11-10	46.97	49.32	46.41	49.21	1967033
2014-11-11	49.00	50.47	48.29	49.19	1307612
2014-11-12	48.95	50.15	48.95	49.39	1167095
2014-11-13	49.69	50.09	48.66	48.77	419400
2014-11-14	47.80	48.40	47.11	47.84	1015541
2014-11-17	48.23	49.33	47.94	48.78	1332111
2014-11-18	49.59	53.00	49.59	49.67	3728612
2014-11-19	50.97	51.35	49.00	49.71	2205513
2014-11-20	48.50	50.84	47.50	50.60	1348160
2014-11-21	51.50	51.50	49.38	49.63	1019915
2014-11-24	49.76	51.60	49.75	51.51	1046403
2014-11-25	51.78	52.40	51.08	51.19	892137
2014-11-26	51.20	54.90	51.20	54.85	2407129
2014-11-28	56.00	56.88	54.29	55.00	1674183
2014-12-01	54.98	55.89	49.57	50.69	3243032
2014-12-02	52.00	53.56	51.06	53.10	1851707
2014-12-03	53.31	56.41	53.31	56.23	2714254
2014-12-04	57.65	58.00	54.76	55.63	3631849
2014-12-05	53.79	55.58	52.00	54.69	5055067
2014-12-08	54.40	54.99	50.53	51.04	3327914
2014-12-09	48.13	52.98	46.35	52.51	3093619
2014-12-10	52.44	53.88	51.00	51.12	1679649
2014-12-11	51.75	52.47	47.25	47.97	3456234
2014-12-12	48.50	48.61	46.30	46.33	2109952
2014-12-15	47.89	48.00	45.20	46.13	2022187
2014-12-16	45.52	47.80	44.45	45.78	2033740
2014-12-17	45.96	47.13	45.20	46.72	1910016
2014-12-18	48.18	50.19	47.41	48.56	2490775
2014-12-19	49.68	49.50	47.20	47.85	1881538
2014-12-22	47.83	51.71	47.63	50.79	2191186
2014-12-23	51.96	52.80	50.91	51.33	1760295
2014-12-24	51.50	52.17	51.00	52.05	596552
2014-12-26	52.95	56.01	52.53	55.94	2774973
2014-12-29	52.92	54.47	52.00	54.04	2478255
2014-12-30	53.80	55.45	52.25	52.40	1461725
2014-12-31	52.75	53.25	50.66	50.72	1098397
2015-01-02	52.00	52.45	48.87	51.02	1326156
2015-01-05	51.09	52.11	50.24	50.67	1236729
2015-01-06	51.52	53.00	50.05	52.88	1598773
2015-01-07	53.90	60.00	53.90	60.00	4012760
2015-01-08	59.15	60.00	57.20	60.00	3280968
2015-01-09	60.10	62.82	59.59	61.83	3544278
2015-01-12	62.89	62.90	60.77	61.90	1594506
2015-01-13	62.48	63.20	59.31	60.27	2932365
2015-01-14	57.00	59.20	55.10	57.95	2635425
2015-01-15	58.43	59.13	53.50	53.61	2074477
2015-01-16	53.40	56.64	53.38	56.46	1729742
2015-01-20	58.00	59.99	56.25	59.22	1790745
2015-01-21	59.48	60.44	57.91	59.11	1077900
2015-01-22	59.47	59.69	56.58	58.40	1232800
2015-01-23	57.99	57.99	54.90	56.48	1754791
2015-01-26	56.77	58.40	55.92	57.84	1069706
2015-01-27	56.00	58.83	55.75	57.82	1056176
2015-01-28	58.75	59.11	56.91	57.00	965953
2015-01-29	56.94	57.80	54.60	56.68	1375337
2015-01-30	56.11	57.92	55.00	55.31	1359889
2015-02-02	55.50	57.25	54.32	56.61	1045329
2015-02-03	56.70	57.78	55.45	56.72	1198532
2015-02-04	56.22	57.14	55.51	56.52	769157
2015-02-05	56.53	59.99	56.08	59.21	2248408
2015-02-06	56.76	57.69	55.25	56.02	2465159
2015-02-09	56.14	56.39	54.75	55.58	1103359
2015-02-10	56.43	56.52	54.81	56.25	1385820
2015-02-11	56.43	56.88	54.80	54.84	1179528
2015-02-12	55.25	55.75	54.05	55.17	1213870
2015-02-13	55.17	55.54	50.00	50.71	4898491
2015-02-17	50.01	53.45	48.50	52.65	2764523
2015-02-18	52.74	52.83	50.60	51.68	1056937
2015-02-19	52.05	52.27	51.00	51.37	875775
2015-02-20	51.20	52.00	50.81	51.75	1161406
2015-02-23	51.70	54.91	51.60	54.91	1344163
2015-02-24	55.00	58.41	54.95	57.70	2501244
2015-02-25	57.70	57.99	55.68	56.64	1737666
2015-02-26	57.50	58.11	57.00	58.01	1231299
2015-02-27	58.00	59.91	57.34	57.39	1904074
2015-03-02	58.25	61.69	58.05	61.65	2996639
2015-03-03	62.00	63.20	58.77	63.05	4710246
2015-03-04	66.97	68.50	64.30	67.49	8225935
2015-03-05	67.76	67.83	64.08	64.39	3840027
2015-03-06	65.24	65.37	63.22	64.22	2304696
2015-03-09	64.59	66.95	64.33	66.31	2033789
2015-03-10	65.39	67.00	64.50	66.66	1983647
2015-03-11	66.57	68.00	66.05	67.62	1845241
2015-03-12	67.56	69.25	67.25	67.52	1820775
2015-03-13	67.30	68.45	67.02	68.44	1431559
2015-03-16	68.85	69.92	68.76	69.27	1368013
2015-03-17	69.27	69.27	67.34	67.81	1442356
2015-03-18	67.67	68.60	66.67	68.48	1152799
2015-03-19	68.23	69.48	67.85	69.25	1146492
2015-03-20	69.41	73.00	69.41	72.39	2695953
2015-03-23	72.50	73.50	71.26	72.25	1449171
2015-03-24	72.81	73.47	71.76	72.72	936635
2015-03-25	72.94	73.25	68.16	69.56	2188824
2015-03-26	67.90	70.09	64.55	68.51	2602520
2015-03-27	68.36	70.90	68.21	70.35	1558652
2015-03-30	71.42	74.74	71.40	74.61	2044806
2015-03-31	74.23	77.39	73.81	75.71	2510065
2015-04-01	74.73	74.89	71.70	73.97	1779792
2015-04-02	74.15	75.84	73.70	74.00	1121826
2015-04-06	73.72	74.97	73.01	73.66	989378
2015-04-07	74.01	74.95	72.75	72.81	810423
2015-04-08	73.20	74.99	73.12	74.38	993213
2015-04-09	74.90	75.45	73.66	75.21	844752
2015-04-10	75.07	76.95	75.03	75.80	875014
2015-04-13	76.09	76.99	74.79	75.26	770598
2015-04-14	75.17	76.20	74.53	74.87	554807
2015-04-15	75.32	75.95	74.02	74.67	760846
2015-04-16	74.55	75.62	74.24	74.60	669900
2015-04-17	73.71	74.50	71.80	72.84	1001244
2015-04-20	73.00	75.36	72.98	74.56	885518
2015-04-21	75.00	75.40	73.34	74.39	584485
2015-04-22	74.47	75.50	73.65	74.57	583146
2015-04-23	74.16	74.61	73.18	73.45	701737
2015-04-24	73.14	73.77	70.29	72.13	1137140
2015-04-27	71.34	73.12	70.31	70.63	895130
2015-04-28	70.42	72.17	68.30	72.01	1256515
2015-04-29	74.02	76.20	73.24	75.37	1816034
2015-04-30	75.18	75.36	72.31	73.15	1004198
2015-05-01	73.34	76.14	73.31	76.05	1036860
2015-05-04	76.44	77.80	75.20	75.40	1128137
2015-05-05	74.96	75.14	71.81	72.52	1019468
2015-05-06	72.50	73.64	71.60	73.47	706741
2015-05-07	73.00	74.70	72.30	73.28	737694
2015-05-08	73.64	74.55	71.50	72.07	1316630
2015-05-11	71.98	73.48	71.34	71.84	979640
2015-05-12	71.14	73.30	70.39	72.90	897569
2015-05-13	72.90	73.90	72.69	73.11	656482
2015-05-14	73.50	75.95	73.34	75.90	1403283
2015-05-15	75.95	79.97	75.60	79.86	2293477
2015-05-18	79.86	81.69	78.51	81.43	1910066
2015-05-19	81.39	84.48	81.36	83.58	1738093
2015-05-20	83.88	86.75	82.92	86.25	1746031
2015-05-21	86.26	86.34	82.70	83.29	2047487
2015-05-22	83.34	85.68	83.34	83.68	1296756
2015-05-26	83.90	87.25	83.18	87.20	1720015
2015-05-27	88.00	90.77	87.63	89.88	2672309
2015-05-28	90.07	91.27	87.77	88.96	1681474
2015-05-29	90.50	91.84	88.61	90.21	2622297
2015-06-01	90.97	95.67	90.27	94.52	3304377
2015-06-02	95.31	95.00	90.65	92.21	4647928
2015-06-03	95.16	99.08	94.30	95.66	6999906
2015-06-04	96.39	100.84	95.66	100.37	4089787
2015-06-05	100.00	104.12	98.30	103.33	3008758
2015-06-08	103.91	111.88	103.44	108.75	6139926
2015-06-09	111.40	114.72	108.26	114.04	8363856
2015-06-10	113.00	115.16	109.51	112.94	5322154
2015-06-11	111.99	113.45	108.60	111.50	4755196
2015-06-12	110.41	120.00	109.61	118.16	6179905
2015-06-15	116.38	120.77	116.01	117.49	4652192
2015-06-16	118.00	119.59	116.01	117.85	2759128
2015-06-17	118.00	123.48	115.55	122.23	4368354
2015-06-18	123.95	128.06	122.23	126.70	5272931
2015-06-19	127.12	127.12	117.91	119.35	9735455
2015-06-22	112.61	113.49	93.06	94.36	25072569
2015-06-23	98.27	104.36	98.20	102.30	12581662
2015-06-24	100.20	102.62	98.53	101.60	4302263
2015-06-25	103.70	105.94	102.50	104.73	4279381
2015-06-26	106.67	108.00	101.50	101.57	4746281
2015-06-29	97.70	103.70	96.00	100.81	3732130
2015-06-30	102.34	104.00	100.57	102.69	2409123
2015-07-01	104.87	105.50	101.42	101.88	2260951
2015-07-02	103.05	103.54	99.38	101.21	2387044
2015-07-06	98.66	102.90	98.13	101.91	1988942
2015-07-07	102.84	102.84	96.42	100.86	3209709
2015-07-08	99.00	99.99	96.06	97.45	2680796
2015-07-09	99.46	99.90	96.66	96.75	2149468
2015-07-10	98.39	99.73	97.02	99.61	1739240
2015-07-13	100.49	101.00	97.82	99.15	1980007
2015-07-14	101.00	107.49	99.69	107.48	3872847
2015-07-15	108.90	111.50	105.06	106.21	5499629
2015-07-16	108.11	109.30	106.22	108.17	1931975
2015-07-17	108.38	111.20	107.52	111.12	2082777
2015-07-20	112.50	119.80	112.35	117.72	4100725
2015-07-21	119.24	119.86	115.10	118.18	3351363
2015-07-22	118.64	123.99	115.25	122.50	4117458
2015-07-23	124.72	129.19	122.22	122.99	5374851
2015-07-24	126.23	128.50	123.01	124.23	4085185
2015-07-27	120.00	122.39	114.17	119.45	4369904
2015-07-28	122.00	123.57	117.11	119.26	3899533
2015-07-29	119.96	120.46	115.50	117.72	3508244
2015-07-30	117.01	117.23	114.50	115.80	2561804
2015-07-31	116.63	119.64	114.84	115.87	2894326
2015-08-03	116.00	117.70	112.45	113.10	2678131
2015-08-04	112.30	115.20	110.17	114.65	2342508
2015-08-05	115.89	116.73	114.05	115.05	1799600
2015-08-06	114.46	115.97	110.51	113.28	1697178
2015-08-07	113.83	114.99	111.29	114.98	1763168
2015-08-10	116.25	119.99	114.50	118.21	2720657
2015-08-11	117.27	118.80	110.50	112.94	2902165
2015-08-12	110.00	112.30	104.26	110.05	3850279
2015-08-13	111.50	111.70	108.17	109.16	1730245
2015-08-14	109.51	110.75	107.07	108.62	1444011
2015-08-17	107.66	109.71	106.53	108.72	1287952
2015-08-18	107.66	108.97	104.95	105.32	1501186
2015-08-19	103.81	106.13	100.63	104.64	2026955
2015-08-20	102.02	104.00	96.66	97.04	3098420
2015-08-21	93.00	93.00	86.28	89.76	8367720
2015-08-24	75.00	94.00	71.00	87.58	5418062
2015-08-25	94.90	95.00	86.50	87.00	2915111
2015-08-26	89.50	90.97	83.81	89.46	2882549
2015-08-27	93.41	94.40	89.25	90.82	3327090
2015-08-28	89.95	96.88	89.75	96.31	3248322
2015-08-31	96.99	99.35	93.65	95.63	3620506
2015-09-01	90.78	93.48	88.17	89.61	5824962
2015-09-02	82.60	83.25	75.01	81.98	10771329
2015-09-03	80.11	80.42	73.06	73.15	4885056
2015-09-04	70.20	74.90	69.01	73.24	4687770
2015-09-08	74.54	75.47	71.11	72.87	3128775
2015-09-09	73.74	74.21	67.86	68.47	3033851
2015-09-10	69.01	71.63	68.05	70.19	2528641
2015-09-11	68.88	70.00	63.55	64.41	5422778
2015-09-14	64.80	69.70	64.76	66.83	4417773
2015-09-15	67.88	71.98	66.84	71.36	4354477
2015-09-16	71.67	72.94	68.85	70.82	4633202
2015-09-17	70.23	75.53	70.17	73.68	4704294
2015-09-18	72.76	72.76	69.81	71.46	3081165
2015-09-21	70.10	70.50	65.81	66.94	3950227
2015-09-22	65.00	68.43	64.06	66.80	3757215
2015-09-23	66.92	67.99	62.25	62.59	2993881
2015-09-24	61.62	64.07	60.15	63.90	3750433
2015-09-25	64.80	65.40	58.23	58.36	3898511
2015-09-28	57.66	58.42	54.67	55.04	3597111
2015-09-29	54.80	58.06	53.76	55.63	2773972
2015-09-30	56.95	58.35	56.41	57.79	2188416
2015-10-01	57.70	58.10	56.06	57.93	1319679
2015-10-02	56.92	58.95	56.08	58.92	1598294
2015-10-05	59.25	61.83	58.76	60.26	2160096
2015-10-06	60.30	62.72	60.16	61.69	1932643
2015-10-07	61.95	62.67	59.69	61.81	1901172
2015-10-08	61.11	61.22	55.01	56.16	4071553
2015-10-09	56.90	59.96	56.51	57.17	2520840
2015-10-12	57.37	57.97	56.60	57.48	1146830
2015-10-13	56.80	58.63	56.13	56.37	1064107
2015-10-14	55.99	57.05	54.80	55.59	1403287
2015-10-15	55.66	57.94	55.51	57.24	1609079
2015-10-16	57.13	58.38	56.21	56.39	1148670
2015-10-19	56.81	58.65	55.63	57.27	1591728
2015-10-20	57.70	58.77	56.41	56.82	1259200
2015-10-21	57.18	57.75	52.49	53.62	1893749
2015-10-22	54.06	54.62	51.50	52.00	2065883
2015-10-23	53.12	55.20	52.27	53.24	1843405
2015-10-26	53.50	53.55	50.89	52.17	1707347
2015-10-27	51.70	54.90	51.05	54.21	1790137
2015-10-28	54.58	57.09	53.90	56.50	2476039
2015-10-29	52.87	54.30	50.28	50.38	4307386
2015-10-30	50.54	51.30	49.00	49.44	2406109
2015-11-02	49.87	52.00	48.76	51.84	1761225
2015-11-03	52.55	60.89	52.30	56.96	5713080
2015-11-04	58.48	60.35	55.75	57.02	3965685
2015-11-05	57.38	58.20	53.37	54.78	2479665
2015-11-06	54.92	55.15	53.28	54.31	1633696
2015-11-09	54.45	57.90	54.45	56.91	2372448
2015-11-10	57.91	57.91	55.98	56.63	1373005
2015-11-11	56.79	57.24	55.19	55.35	931078
2015-11-12	55.00	55.17	52.29	52.39	1239677
2015-11-13	51.84	52.20	49.45	50.35	1951344
2015-11-16	50.18	52.25	49.62	50.85	1298364
2015-11-17	51.40	53.81	51.03	52.76	1283513
2015-11-18	51.35	53.58	50.68	53.42	1429933
2015-11-19	53.70	55.57	52.66	54.98	1266394
2015-11-20	55.65	60.60	55.60	58.47	3859766
2015-11-23	59.10	59.68	54.40	54.85	2287512
2015-11-24	54.70	56.83	54.02	56.32	1860916
2015-11-25	56.51	58.90	56.51	58.27	1855412
2015-11-27	58.80	58.87	57.13	58.47	839943
2015-11-30	59.00	64.27	58.90	62.81	4358646
2015-12-01	63.50	64.95	58.84	59.71	5399254
2015-12-02	60.65	62.00	59.01	60.46	2943827
2015-12-03	61.49	61.75	56.31	57.88	5585699
2015-12-04	54.69	61.16	53.75	56.93	9225725
2015-12-07	55.71	57.86	54.44	54.55	2966142
2015-12-08	53.88	57.03	53.50	56.47	1963941
2015-12-09	56.40	57.79	55.52	55.99	1530797
2015-12-10	56.61	60.08	56.25	59.00	2235394
2015-12-11	58.21	59.94	57.40	57.63	1519112
2015-12-14	57.00	57.70	55.00	56.33	1490781
2015-12-15	56.65	57.85	55.65	57.54	1175297
2015-12-16	58.17	58.25	56.00	56.85	1134995
2015-12-17	57.27	59.73	56.21	56.59	1729109
2015-12-18	56.48	58.38	55.88	57.57	1744335
2015-12-21	57.61	59.97	57.58	58.52	1698804
2015-12-22	58.52	59.75	56.63	57.69	1435365
2015-12-23	59.26	60.48	58.28	59.63	1846707
2015-12-24	59.54	60.09	58.15	58.58	738528
2015-12-28	58.60	59.60	58.11	58.39	835108
2015-12-29	58.65	58.97	56.79	57.76	1246257
2015-12-30	57.40	58.36	56.50	56.63	939582
2015-12-31	56.47	57.18	55.66	55.74	1200117
2016-01-04	54.45	55.74	52.05	54.14	1631921
2016-01-05	56.56	57.62	53.80	54.57	2183715
2016-01-06	53.65	56.20	53.60	55.41	1631136
2016-01-07	53.11	54.43	49.83	50.34	2367621
2016-01-08	51.51	52.57	44.61	45.00	4216474
2016-01-11	45.36	46.17	40.22	42.57	4239838
2016-01-12	43.95	45.26	42.80	44.50	2414093
2016-01-13	45.15	45.51	44.01	44.59	2424065
2016-01-14	40.38	42.36	37.55	41.93	5146206
2016-01-15	39.09	42.52	38.75	39.55	2100248
2016-01-19	39.88	40.43	36.26	37.07	2894927
2016-01-20	35.27	40.55	34.60	39.33	3450970
2016-01-21	39.73	39.75	36.85	37.33	2050756
2016-01-22	38.38	39.50	37.77	38.21	1858072
2016-01-25	37.84	39.11	36.98	37.08	992903
2016-01-26	37.16	37.88	36.90	37.22	755212
2016-01-27	37.17	37.67	36.15	36.43	875648
2016-01-28	36.95	38.50	36.51	37.41	1216033
2016-01-29	37.50	39.83	37.42	39.68	1658331
2016-02-01	39.00	39.16	37.16	38.20	1139987
2016-02-02	37.88	38.27	36.36	36.86	1015156
2016-02-03	37.24	37.58	35.63	37.43	1225666
2016-02-04	37.70	41.27	37.45	39.35	2270965
2016-02-05	39.02	39.32	37.32	37.43	1080805
2016-02-08	36.12	36.40	33.39	35.04	1645895
2016-02-09	33.99	36.66	33.43	34.64	929112
2016-02-10	35.05	37.89	34.08	36.45	1422128
2016-02-11	35.46	36.93	34.70	36.30	911374
2016-02-12	37.07	39.33	36.59	39.07	1204223
2016-02-16	39.69	42.00	39.69	41.73	1507629
2016-02-17	42.27	44.75	42.03	42.84	1764545
2016-02-18	42.25	43.25	40.11	42.44	2091958
2016-02-19	41.94	43.23	40.55	42.59	1244343
2016-02-22	42.85	44.57	42.70	44.31	1295992
2016-02-23	44.00	44.14	42.84	43.42	1212986
2016-02-24	43.00	45.63	42.69	45.06	1297605
2016-02-25	45.41	45.50	43.13	43.58	1379439
2016-02-26	44.13	44.74	43.13	44.08	1117070
2016-02-29	44.50	47.16	43.84	46.40	2019657
2016-03-01	47.44	47.44	45.22	45.94	1889584
2016-03-02	45.91	46.22	44.59	45.26	2033446
2016-03-03	45.61	47.26	44.82	46.24	3277725
2016-03-04	42.95	43.00	42.75	42.11	13350
2016-03-07	41.56	42.59	40.80	41.36	2570073
2016-03-08	40.90	41.40	37.76	37.89	2728596
2016-03-09	38.55	40.25	38.11	39.39	1565956
2016-03-10	39.75	40.08	37.94	39.41	100
2016-03-11	38.65	39.50	37.70	39.20	1349108
2016-03-14	39.14	40.92	38.80	40.26	1419663
2016-03-15	39.46	39.89	37.44	37.67	1439301
2016-03-16	37.08	37.79	36.66	37.61	1406087
2016-03-17	37.95	39.08	37.29	38.99	1223891
2016-03-18	39.41	40.40	38.52	39.92	1522969
2016-03-21	39.18	40.20	38.75	39.15	840969
2016-03-22	39.00	41.41	38.82	40.75	1407126
2016-03-23	41.32	41.90	39.90	39.94	1468354
2016-03-24	39.44	41.31	39.25	40.79	766641
2016-03-28	41.00	41.66	40.35	40.71	795718
2016-03-29	43.50	44.86	42.58	44.50	3697288
2016-03-30	45.00	46.22	43.76	44.28	1739990
2016-03-31	44.01	45.50	43.85	44.28	1155681
2016-04-01	44.30	45.40	43.43	44.42	972382
2016-04-04	43.66	45.15	43.21	44.24	1057226
2016-04-05	43.66	45.13	43.33	44.31	802404
2016-04-06	44.28	44.87	43.88	44.58	796598
2016-04-07	45.68	46.44	44.27	44.61	1239060
2016-04-08	44.77	45.10	43.90	44.02	684169
2016-04-11	43.99	45.02	43.50	43.64	817548
2016-04-12	43.80	43.97	41.50	41.97	1154929
2016-04-13	42.25	45.52	42.18	44.89	2223497
2016-04-14	45.45	45.45	44.02	45.02	786170
2016-04-15	44.70	44.87	43.65	44.39	692659
2016-04-18	43.91	44.85	43.50	44.37	738928
2016-04-19	44.60	45.23	43.54	43.64	899028
2016-04-20	43.77	44.41	43.35	43.85	527732
2016-04-21	44.07	44.32	43.48	43.55	627048
2016-04-22	43.15	45.32	43.15	44.57	863426
2016-04-25	44.39	44.39	41.82	41.96	1360156
2016-04-26	41.90	42.70	41.50	42.28	564692
2016-04-27	42.02	42.55	41.11	42.43	901162
2016-04-28	42.23	43.21	41.75	41.92	721718
2016-04-29	41.63	41.95	40.77	41.10	960030
2016-05-02	41.03	41.10	39.62	40.40	847611
2016-05-03	39.76	40.14	37.86	38.21	1396741
2016-05-04	37.78	38.91	37.19	37.52	1165442
2016-05-05	37.71	38.69	37.69	38.01	805415
2016-05-06	38.09	38.81	37.50	38.27	825524
2016-05-09	38.00	39.00	38.00	38.26	496181
2016-05-10	38.46	38.51	37.82	38.42	639910
2016-05-11	38.21	38.58	37.98	38.22	481640
2016-05-12	37.95	38.20	35.33	35.38	2444993
2016-05-13	35.26	37.08	35.26	36.38	955757
2016-05-16	36.41	37.51	36.39	37.16	617681
2016-05-17	37.01	37.68	36.66	37.03	566584
2016-05-18	36.74	38.00	36.64	37.78	545992
2016-05-19	37.76	38.72	37.26	37.67	586845
2016-05-20	37.69	38.87	37.64	38.65	820292
2016-05-23	38.69	40.38	38.60	39.60	888770
2016-05-24	40.04	40.96	39.30	40.76	737015
2016-05-25	40.95	41.00	40.21	40.77	528196
2016-05-26	40.65	41.25	40.44	40.92	481926
2016-05-27	40.81	41.28	40.61	41.13	483700
2016-05-31	41.26	41.50	40.46	41.34	943797
2016-06-01	41.00	41.85	40.53	41.54	1108920
2016-06-02	41.67	42.95	41.33	42.48	2056174
2016-06-03	46.38	47.55	44.80	46.47	6976516
2016-06-06	46.65	46.94	45.16	46.55	1672676
2016-06-07	46.45	48.90	46.32	48.47	1632332
2016-06-08	48.46	52.11	48.20	51.94	2480013
2016-06-09	51.90	53.70	51.00	52.29	2392683
2016-06-10	51.28	51.94	50.47	51.41	1341245
2016-06-13	51.02	51.86	50.64	50.83	1054295
2016-06-14	50.74	51.98	50.26	51.73	896941
2016-06-15	51.96	52.99	51.64	52.42	806571
2016-06-16	51.80	52.85	51.04	52.77	1149976
2016-06-17	52.90	53.33	52.31	52.64	897650
2016-06-20	53.26	54.10	52.82	52.93	792716
2016-06-21	53.00	53.40	51.62	51.90	768297
2016-06-22	52.00	52.58	51.32	51.40	529397
2016-06-23	51.04	52.50	49.73	52.31	1469792
2016-06-24	49.64	51.81	49.17	49.54	1755705
2016-06-27	49.08	50.25	48.80	49.33	1297658
2016-06-28	50.02	50.85	49.81	50.25	705286
2016-06-29	50.75	51.15	49.70	50.13	702116
2016-06-30	50.18	50.94	50.08	50.81	755328
2016-07-01	50.67	51.17	50.21	50.68	573395
2016-07-05	50.14	50.51	48.77	49.43	753950
2016-07-06	49.01	51.34	48.78	51.03	692419
2016-07-07	51.14	52.77	51.14	52.23	778082
2016-07-08	52.63	54.10	52.37	53.79	981700
2016-07-11	54.12	55.73	54.10	54.59	927116
2016-07-12	55.20	55.85	54.50	54.87	767027
2016-07-13	55.10	55.97	54.54	54.67	578619
2016-07-14	55.15	55.49	53.75	54.39	556336
2016-07-15	54.44	55.19	53.90	55.02	383193
2016-07-18	55.00	58.17	54.85	57.44	1469937
2016-07-19	57.01	57.84	56.40	57.50	987075
2016-07-20	57.85	57.98	57.09	57.38	559578
2016-07-21	57.41	57.76	56.04	56.31	709085
2016-07-22	56.37	56.46	55.30	56.05	460980
2016-07-25	56.05	57.67	56.03	57.39	631917
2016-07-26	57.57	58.86	57.08	58.66	973379
2016-07-27	58.90	59.87	57.59	58.00	947837
2016-07-28	58.64	58.75	57.56	57.73	773469
2016-07-29	57.69	58.20	56.91	57.98	616150
2016-08-01	57.95	58.95	57.29	58.85	748954
2016-08-02	58.70	58.84	56.55	56.56	776297
2016-08-03	56.12	57.39	55.75	56.76	594287
2016-08-04	56.80	57.90	56.02	57.75	494773
2016-08-05	57.86	58.81	57.67	58.59	635961
2016-08-08	58.60	59.86	58.42	59.25	521148
2016-08-09	59.13	62.10	59.01	61.08	1380889
2016-08-10	61.08	61.50	59.88	60.10	609957
2016-08-11	60.28	61.89	60.25	61.80	654030
2016-08-12	61.98	64.12	61.90	64.09	1156246
2016-08-15	64.32	66.70	63.00	66.09	1442905
2016-08-16	66.00	66.90	64.71	65.85	982970
2016-08-17	66.14	66.89	65.86	66.10	655287
2016-08-18	65.70	65.98	63.01	63.64	1380944
2016-08-19	63.64	66.03	63.51	65.01	1158991
2016-08-22	65.36	66.20	65.05	65.84	564461
2016-08-23	66.90	68.66	66.70	67.86	1224027
2016-08-24	68.11	70.12	68.02	68.51	1630609
2016-08-25	68.71	69.21	67.84	68.56	632148
2016-08-26	69.81	70.00	68.35	68.98	923688
2016-08-29	69.60	71.18	69.60	70.54	1544482
2016-08-30	71.40	72.59	71.05	72.18	1411983
2016-08-31	72.97	72.99	68.95	72.04	2392098
2016-09-01	71.77	72.33	70.47	71.78	2293516
2016-09-02	70.27	70.30	65.04	66.99	4698977
2016-09-06	67.67	69.37	66.19	68.88	1625103
2016-09-07	69.13	69.18	66.33	67.11	1236883
2016-09-08	67.00	68.15	66.23	67.65	849846
2016-09-09	67.05	67.45	63.49	63.51	2034222
2016-09-12	62.36	66.78	61.20	66.31	1260627
2016-09-13	66.21	67.13	65.50	65.83	796436
2016-09-14	65.37	67.63	65.22	67.11	908817
2016-09-15	66.91	69.28	66.33	68.85	1117541
2016-09-16	68.79	69.19	67.18	68.20	1080979
2016-09-19	68.37	69.95	68.22	68.40	1101279
2016-09-20	68.52	69.10	65.60	66.21	1356979
2016-09-21	66.14	67.65	66.04	67.46	733361
2016-09-22	67.94	68.68	67.28	68.15	562772
2016-09-23	67.85	67.96	66.73	67.05	942912
2016-09-26	66.40	67.62	65.21	66.32	826506
2016-09-27	66.05	68.68	66.00	68.64	924421
2016-09-28	69.96	69.96	67.84	68.77	737528
2016-09-29	69.00	71.64	68.57	70.87	1398374
2016-09-30	70.82	74.56	70.77	73.61	1959619
2016-10-03	73.66	74.95	73.10	73.91	1325469
2016-10-04	74.10	74.54	72.41	73.05	880612
2016-10-05	73.17	73.85	72.54	72.54	550491
2016-10-06	72.55	73.09	70.69	71.48	667645
2016-10-07	71.60	71.60	69.20	69.84	699690
2016-10-10	69.83	70.88	68.81	69.09	635595
2016-10-11	69.09	69.09	63.88	63.91	1989291
2016-10-12	64.26	65.26	62.69	63.01	1094815
2016-10-13	61.73	64.41	60.36	63.20	1592506
2016-10-14	63.64	63.86	61.72	62.69	1433265
2016-10-17	62.96	63.83	62.70	62.74	954149
2016-10-18	63.41	65.40	62.96	64.36	1048815
2016-10-19	64.84	64.87	63.52	63.59	562292
2016-10-20	63.36	63.95	62.57	62.86	657754
2016-10-21	62.23	63.19	61.75	62.44	595885
2016-10-24	62.47	63.45	62.01	63.04	530130
2016-10-25	63.20	65.14	62.56	62.74	624850
2016-10-26	62.78	63.60	62.42	62.50	526876
2016-10-27	63.20	63.50	61.26	61.39	479099
2016-10-28	61.14	62.60	60.81	61.28	637040
2016-10-31	61.45	61.80	60.53	61.37	611952
2016-11-01	61.22	61.65	60.65	61.35	530397
2016-11-02	60.72	60.99	56.77	56.80	1912545
2016-11-03	56.41	57.94	56.10	56.27	1127064
2016-11-04	55.01	59.34	54.30	57.91	1531435
2016-11-07	59.06	59.40	57.93	58.63	754518
2016-11-08	58.41	58.62	56.37	56.94	786992
2016-11-09	54.64	57.46	53.70	57.27	1210122
2016-11-10	57.85	58.65	55.62	57.51	1536508
2016-11-11	57.93	59.73	57.38	59.66	893091
2016-11-14	60.67	61.08	58.25	60.04	844623
2016-11-15	60.32	62.98	59.85	62.20	1072712
2016-11-16	62.15	62.74	60.72	61.75	608752
2016-11-17	61.98	62.97	61.51	62.22	456614
2016-11-18	62.50	62.50	61.08	61.88	549576
2016-11-21	62.50	62.61	60.66	62.16	618534
2016-11-22	62.12	63.32	61.60	62.28	638427
2016-11-23	62.12	65.78	61.35	65.36	1192402
2016-11-25	65.01	65.30	62.72	63.31	601574
2016-11-28	62.90	64.85	62.35	63.62	901312
2016-11-29	62.88	64.05	61.26	62.59	628210
2016-11-30	62.43	64.27	60.93	61.52	1000376
2016-12-01	61.46	61.86	59.15	61.39	1730833
2016-12-02	56.99	58.88	54.25	54.47	6391009
2016-12-05	54.63	57.48	54.53	57.06	1544285
2016-12-06	57.57	57.85	56.85	57.21	801191
2016-12-07	57.00	57.64	55.79	56.67	706469
2016-12-08	56.95	57.12	55.51	55.58	939216
2016-12-09	55.79	56.22	54.27	54.46	1091508
2016-12-12	54.14	54.58	51.75	53.05	1511866
2016-12-13	53.19	54.09	52.56	53.73	838554
2016-12-14	53.73	54.77	53.66	54.09	590230
2016-12-15	54.08	55.64	53.70	54.69	664454
2016-12-16	54.57	54.92	53.62	54.01	804365
2016-12-19	53.76	55.20	53.73	54.53	559732
2016-12-20	54.44	55.50	54.30	54.83	424027
2016-12-21	54.86	55.37	54.35	54.60	356232
2016-12-22	54.45	54.97	54.17	54.34	508372
2016-12-23	54.33	55.54	54.21	55.46	827708
2016-12-27	55.50	56.03	54.52	54.62	569226
2016-12-28	54.29	54.80	52.88	54.11	785890
2016-12-29	53.88	54.48	53.52	54.27	534611
2016-12-30	53.80	54.29	53.60	54.13	815633
2017-01-03	54.49	55.14	52.26	52.54	819428
2017-01-04	52.95	54.13	52.69	53.62	623914
2017-01-05	54.36	58.18	54.20	56.34	2143418
2017-01-06	56.26	56.33	54.52	54.62	1370821
2017-01-09	54.45	55.26	53.40	53.77	844283
2017-01-10	53.58	54.46	53.12	53.71	1023652
2017-01-11	53.86	54.00	50.13	51.00	2144118
2017-01-12	50.90	50.90	49.58	50.81	1046850
2017-01-13	50.75	51.68	50.55	51.64	461086
2017-01-17	51.90	51.95	49.28	49.57	1369955
2017-01-18	49.60	50.32	48.46	49.42	810237
2017-01-19	49.61	49.99	48.62	48.65	566223
2017-01-20	48.72	49.31	48.67	48.86	653970
2017-01-23	48.54	49.22	46.80	48.59	1468807
2017-01-24	49.82	51.38	49.05	50.99	1457113
2017-01-25	51.69	52.36	51.11	52.05	915365
2017-01-26	52.35	52.70	50.97	51.00	685673
2017-01-27	51.04	51.18	49.90	50.07	549613
2017-01-30	49.86	50.00	48.87	49.78	464181
2017-01-31	49.72	49.83	48.69	49.61	382410
2017-02-01	50.00	50.50	49.18	50.04	584280
2017-02-02	50.04	50.74	49.40	50.55	627961
2017-02-03	49.50	51.98	49.50	51.58	1664300
2017-02-06	51.16	52.48	50.60	52.05	802541
2017-02-07	52.49	54.58	52.21	53.63	1579529
2017-02-08	53.42	54.17	53.02	53.76	557072
2017-02-09	53.95	55.33	53.95	54.81	873622
2017-02-10	55.34	55.60	54.30	54.52	533553
2017-02-13	54.57	55.19	53.90	54.30	438796
2017-02-14	54.20	55.41	54.00	55.05	413110
2017-02-15	55.06	55.93	55.06	55.78	354936
2017-02-16	55.79	56.15	54.91	55.24	509592
2017-02-17	55.25	55.77	54.93	55.47	747148
2017-02-21	55.67	58.07	55.67	57.71	904620
2017-02-22	57.85	58.49	57.05	57.64	738905
2017-02-23	57.65	57.75	55.52	57.03	638720
2017-02-24	56.44	60.04	56.28	58.73	1573584
2017-02-27	59.65	60.19	58.40	59.78	1143073
2017-02-28	59.75	60.52	58.41	58.95	1887731
2017-03-01	60.54	60.68	55.31	56.34	4228511
2017-03-02	56.02	58.46	55.92	56.72	1745755
2017-03-03	56.47	56.93	55.26	55.60	811877
2017-03-06	55.08	55.75	54.31	55.62	821239
2017-03-07	54.68	55.70	53.76	53.92	791796
2017-03-08	53.88	54.65	53.70	53.98	657902
2017-03-09	54.00	54.78	52.84	53.03	874982
2017-03-10	53.23	53.76	52.59	52.80	921015
2017-03-13	53.75	56.87	53.75	56.67	2435197
2017-03-14	56.47	56.82	55.78	55.95	798460
2017-03-15	56.45	57.48	55.54	55.71	1046340
2017-03-16	55.85	56.91	55.66	55.98	907628
2017-03-17	55.96	56.92	55.75	56.34	825443
2017-03-20	56.68	58.16	56.40	57.64	1044644
2017-03-21	57.73	58.37	54.95	55.13	1079608
2017-03-22	55.03	56.02	53.99	54.58	763223
2017-03-23	54.34	55.05	54.10	54.39	538004
2017-03-24	54.79	55.64	54.26	54.69	531865
2017-03-27	54.24	56.12	53.90	56.06	628456
2017-03-28	56.23	56.76	55.11	55.80	476052
2017-03-29	56.01	56.27	55.07	55.40	423761
2017-03-30	55.23	56.02	55.07	55.54	657997
2017-03-31	55.28	55.64	54.11	54.71	1074305
2017-04-03	54.75	55.32	54.50	55.14	581843
2017-04-04	54.69	55.39	54.17	54.21	468098
2017-04-05	54.24	56.74	54.24	54.73	1055517
2017-04-06	54.50	55.52	54.20	54.90	600647
2017-04-07	54.99	55.68	54.42	54.53	445722
2017-04-10	54.57	54.75	53.40	53.86	887767
2017-04-11	53.57	53.87	52.85	53.05	660986
2017-04-12	52.88	52.97	51.38	51.64	784393
2017-04-13	51.37	51.89	50.46	50.71	803411
2017-04-17	50.77	51.12	49.98	50.45	590541
2017-04-18	50.07	50.44	49.49	50.37	735284
2017-04-19	50.84	52.29	50.84	52.02	818015
2017-04-20	52.35	53.28	51.93	52.80	598035
2017-04-21	52.78	53.54	52.19	53.35	542190
2017-04-24	53.90	54.91	53.67	54.85	734870
2017-04-25	54.87	56.21	54.72	55.84	720181
2017-04-26	55.89	56.04	54.62	55.44	748470
2017-04-27	56.00	57.38	55.58	56.95	797217
2017-04-28	57.00	57.52	56.17	56.22	597261
2017-05-01	56.20	57.51	55.78	57.45	439942
2017-05-02	57.50	57.89	56.84	57.45	602053
2017-05-03	57.18	57.18	55.82	56.86	438233
2017-05-04	56.97	57.49	56.36	57.06	259891
2017-05-05	57.26	58.25	56.60	58.24	437119
2017-05-08	58.25	58.28	57.14	57.43	404200
2017-05-09	57.51	58.15	57.03	57.98	359354
2017-05-10	57.72	60.05	57.40	59.56	650550
2017-05-11	59.44	60.11	58.16	59.73	462935
2017-05-12	59.55	59.95	59.04	59.92	304929
2017-05-15	60.00	61.97	59.55	61.62	766524
2017-05-16	61.51	63.75	61.00	63.59	936176
2017-05-17	62.18	62.80	59.96	60.01	933932
2017-05-18	60.00	61.42	59.54	61.09	548540
2017-05-19	61.19	63.08	61.09	63.03	679979
2017-05-22	63.40	64.59	63.26	64.05	580446
2017-05-23	64.37	64.40	62.23	63.14	609040
2017-05-24	63.35	64.85	62.65	64.35	621975
2017-05-25	64.52	65.39	63.86	64.93	720282
2017-05-26	64.85	65.12	63.45	65.05	569740
2017-05-30	61.59	61.91	59.70	60.26	3008994
2017-05-31	60.32	61.23	57.75	58.54	1638623
2017-06-01	58.72	60.09	55.59	58.49	3060074
2017-06-02	58.83	59.90	58.12	59.22	797481
2017-06-05	59.59	59.69	58.28	58.95	1115332
2017-06-06	59.58	60.60	58.09	59.72	2214370
2017-06-07	56.60	56.62	52.95	53.60	8426745
2017-06-08	53.64	54.50	51.50	54.36	3719692
2017-06-09	54.20	54.54	50.91	51.73	1763985
2017-06-12	50.89	51.73	50.04	50.78	1637463
2017-06-13	51.16	51.65	50.33	50.97	1596332
2017-06-14	51.00	51.49	49.41	49.47	1446623
2017-06-15	48.20	49.38	48.15	48.92	1042921
2017-06-16	48.85	49.64	48.13	48.82	1218555
2017-06-19	49.25	50.24	49.01	49.47	745391
2017-06-20	49.44	49.48	48.59	48.98	630708
2017-06-21	49.00	49.69	48.66	48.80	586155
2017-06-22	48.86	49.60	48.86	49.29	639700
2017-06-23	49.43	49.85	49.12	49.22	523491
2017-06-26	49.54	49.82	48.53	49.71	743642
2017-06-27	49.60	50.27	48.53	48.55	792867
2017-06-28	49.07	50.28	48.91	50.03	656095
2017-06-29	49.99	50.54	48.46	49.20	851304
2017-06-30	49.42	49.83	48.53	48.55	622663
2017-07-03	48.91	48.95	47.34	47.96	598288
2017-07-05	48.05	50.74	47.85	48.82	3643178
2017-07-06	48.27	48.93	48.04	48.65	760296
2017-07-07	48.84	49.38	48.45	48.61	407354
2017-07-10	48.74	50.24	48.63	50.04	996581
2017-07-11	50.02	50.66	49.44	50.64	681265
2017-07-12	51.08	51.56	50.31	50.79	567808
2017-07-13	50.80	51.87	50.57	51.76	1099591
2017-07-14	51.80	52.60	51.52	51.60	672837
2017-07-17	51.70	51.97	50.89	51.02	632705
2017-07-18	50.80	52.16	50.33	51.15	817145
2017-07-19	51.23	51.81	51.05	51.37	362498
2017-07-20	51.46	51.75	51.01	51.35	374948
2017-07-21	51.27	51.27	50.25	50.72	344665
2017-07-24	50.65	50.65	49.84	50.09	476006
2017-07-25	50.11	50.96	49.99	50.66	469216
2017-07-26	50.84	51.23	50.08	50.61	487478
2017-07-27	50.66	51.06	49.22	49.53	836778
2017-07-28	49.26	50.16	49.21	50.05	399635
2017-07-31	50.22	50.28	49.48	50.05	358482
2017-08-01	50.22	51.51	49.60	51.40	665386
2017-08-02	51.87	51.95	50.27	50.65	527438
2017-08-03	50.92	51.59	50.09	50.46	418987
2017-08-04	51.01	52.00	50.76	50.90	509924
2017-08-07	50.89	51.60	50.63	51.28	662692
2017-08-08	51.03	52.81	50.90	52.26	744386
2017-08-09	52.00	52.75	51.34	51.66	501339
2017-08-10	51.34	51.86	49.80	50.53	734556
2017-08-11	50.68	51.00	50.04	50.70	395239
2017-08-14	51.14	52.25	50.57	51.96	414772
2017-08-15	52.12	52.60	51.32	51.43	386217
2017-08-16	51.61	52.15	50.47	50.81	461386
2017-08-17	50.63	51.35	50.43	50.60	346130
2017-08-18	50.33	51.10	50.26	50.64	345959
2017-08-21	50.61	50.65	49.22	49.39	400073
2017-08-22	49.75	52.30	49.70	51.67	913345
2017-08-23	51.24	53.49	50.73	53.30	680330
2017-08-24	53.33	53.94	52.34	52.44	601888
2017-08-25	52.61	53.59	52.32	52.98	473468
2017-08-28	53.17	54.93	53.03	54.80	691696
2017-08-29	53.96	54.59	53.25	54.23	768776
2017-08-30	54.35	54.85	54.05	54.08	490983
2017-08-31	54.21	54.74	53.70	54.40	1387459
2017-09-01	45.93	46.68	42.01	42.24	16101252
2017-09-05	41.57	42.88	40.57	40.60	3975533
2017-09-06	40.61	41.76	40.06	41.58	2571068
2017-09-07	42.44	43.60	41.88	42.94	2886371
2017-09-08	43.12	43.46	41.90	43.44	2228731
2017-09-11	43.65	44.61	43.52	44.59	1738280
2017-09-12	44.77	47.00	44.66	46.33	1972924
2017-09-13	46.32	47.30	45.84	46.18	1384884
2017-09-14	46.02	46.45	45.30	45.46	829592
2017-09-15	45.45	46.60	45.35	46.43	1003050
2017-09-18	46.40	46.92	45.94	46.56	1033139
2017-09-19	46.84	47.04	46.05	46.44	681261
2017-09-20	46.36	46.45	45.84	46.15	755485
2017-09-21	46.00	46.82	45.73	45.83	1003967
2017-09-22	45.64	46.97	45.51	46.96	1079615
2017-09-25	46.71	47.20	45.84	46.27	631053
2017-09-26	46.63	46.66	45.48	45.60	785197
2017-09-27	47.54	49.37	47.50	48.57	2318404
2017-09-28	48.42	48.96	47.70	48.47	855792
2017-09-29	48.87	49.90	48.26	49.01	1102140
2017-10-02	49.03	49.38	48.13	48.70	1022301
2017-10-03	48.80	49.92	48.65	49.30	734885
2017-10-04	49.26	49.87	48.76	49.50	587654
2017-10-05	49.67	49.86	48.60	48.66	551761
2017-10-06	48.61	49.84	48.50	49.73	557448
2017-10-09	49.92	50.69	49.56	50.35	886798
2017-10-10	50.50	51.21	50.35	50.93	904385
2017-10-11	50.94	52.01	50.65	51.51	914358
2017-10-12	51.19	51.71	50.92	51.46	447358
2017-10-13	52.25	54.83	52.25	54.70	1813167
2017-10-16	54.04	55.13	53.42	54.08	1217009
2017-10-17	53.74	53.93	52.82	53.83	938922
2017-10-18	53.98	54.00	52.93	53.03	776987
2017-10-19	52.59	53.20	52.09	52.74	620828
2017-10-20	53.34	53.47	52.42	52.85	577814
2017-10-23	53.15	54.67	52.51	54.25	1297959
2017-10-24	54.45	54.90	53.71	54.08	702334
2017-10-25	53.72	54.64	53.10	53.71	464411
2017-10-26	53.62	55.41	53.33	54.40	1407290
2017-10-27	55.12	55.30	54.10	54.94	677041
2017-10-30	55.06	55.08	53.75	54.74	578221
2017-10-31	55.00	56.61	54.85	56.44	851278
2017-11-01	56.60	57.40	55.45	56.38	807760
2017-11-02	56.20	56.20	54.27	55.08	811933
2017-11-03	55.17	56.10	54.60	55.85	593801
2017-11-06	55.99	58.09	55.77	58.01	1097072
2017-11-07	57.56	57.56	55.57	56.02	800528
2017-11-08	56.05	57.68	56.05	57.35	617268
2017-11-09	56.70	56.71	55.34	56.42	729020
2017-11-10	56.40	57.14	55.86	56.45	416033
2017-11-13	55.96	56.28	55.28	55.31	481896
2017-11-14	55.06	56.13	54.54	54.68	674357
2017-11-15	54.02	54.33	52.45	53.60	797197
2017-11-16	53.78	54.79	53.76	54.30	578812
2017-11-17	54.16	54.47	53.59	53.71	679310
2017-11-20	53.51	56.44	53.51	56.27	657591
2017-11-21	56.43	57.22	56.21	56.98	599204
2017-11-22	57.00	58.30	56.64	57.71	794004
2017-11-24	57.94	58.51	57.75	58.44	380827
2017-11-27	58.00	58.55	57.13	57.51	725475
2017-11-28	57.50	57.50	55.49	55.62	756460
2017-11-29	55.64	55.96	53.80	54.46	1087511
2017-11-30	54.62	55.74	53.89	54.27	1678114
2017-12-01	58.90	65.09	58.89	62.03	8805709
2017-12-04	62.26	62.67	59.02	59.33	2323314
2017-12-05	58.97	59.63	57.42	57.57	1432167
2017-12-06	57.35	58.00	56.65	57.09	838112
2017-12-07	57.08	58.32	56.10	58.14	978928
2017-12-08	58.73	59.49	58.50	59.00	910612
2017-12-11	59.27	59.92	58.12	58.81	623729
2017-12-12	58.56	58.90	57.75	57.85	500443
2017-12-13	58.12	59.48	58.12	58.42	499838
2017-12-14	58.69	58.78	57.36	57.56	343079
2017-12-15	57.74	57.84	56.41	56.51	1118426
2017-12-18	56.94	58.28	56.79	58.17	1106708
2017-12-19	58.17	58.70	57.69	58.10	710099
2017-12-20	58.30	58.60	57.75	58.51	649918
2017-12-21	58.50	59.25	57.87	59.06	814423
2017-12-22	58.99	59.54	58.60	58.99	502506
2017-12-26	58.95	59.99	57.85	59.89	731560
2017-12-27	59.38	59.89	58.41	59.03	595480
2017-12-28	59.03	59.61	58.84	59.50	684480
2017-12-29	59.49	59.89	58.65	58.75	815881
2018-01-02	59.00	62.34	58.51	62.33	1112290
2018-01-03	64.21	66.23	63.01	64.47	2072266
2018-01-04	65.00	65.25	62.01	63.30	1254143
2018-01-05	63.58	63.80	62.92	63.62	679267
2018-01-08	62.50	64.11	62.35	62.66	1028806
2018-01-09	62.36	62.53	60.13	60.21	1172405
2018-01-10	59.50	59.51	54.67	54.92	2996217
2018-01-11	55.10	55.43	53.37	54.67	1586222
2018-01-12	54.74	55.13	54.22	54.92	948404
2018-01-16	55.39	55.80	53.28	53.69	1266237
2018-01-17	54.10	55.19	53.55	53.80	902524
2018-01-18	54.10	54.47	52.50	52.60	937080
2018-01-19	53.00	53.00	51.24	51.38	1574564
2018-01-22	52.03	52.32	51.38	51.74	1324039
2018-01-23	52.01	53.14	52.01	52.52	716859
2018-01-24	52.28	52.71	49.37	49.96	1788923
2018-01-25	50.34	50.90	49.61	50.10	704262
2018-01-26	50.14	50.79	49.85	50.25	679216
2018-01-29	48.51	48.92	46.75	48.19	2859875
2018-01-30	47.75	52.67	46.98	50.80	3170544
2018-01-31	50.84	51.49	49.58	50.40	872891
2018-02-01	49.92	51.08	49.51	49.74	542122
2018-02-02	49.20	49.55	47.97	48.15	729477
2018-02-05	47.88	49.08	47.06	47.39	877718
2018-02-06	46.47	48.27	46.16	47.80	773883
2018-02-07	47.68	48.64	47.38	47.60	718536
2018-02-08	47.61	48.15	46.20	46.20	604518
2018-02-09	46.57	48.66	46.09	48.18	1001681
2018-02-12	48.34	48.42	47.09	47.50	602233
2018-02-13	47.04	47.73	47.03	47.38	442287
2018-02-14	46.74	48.92	46.65	48.73	579055
2018-02-15	49.19	49.69	48.26	49.04	305239
2018-02-16	49.00	49.41	48.26	48.27	350463
2018-02-20	47.85	49.74	47.77	49.23	596757
2018-02-21	49.46	49.92	48.50	48.52	521807
2018-02-22	48.75	49.40	48.00	48.39	316324
2018-02-23	48.84	49.05	48.17	48.89	353983
2018-02-26	49.04	49.92	48.63	49.55	498736
2018-02-27	49.24	49.56	48.27	48.54	385257
2018-02-28	49.00	49.40	47.92	48.08	621267
2018-03-01	47.83	48.30	45.02	45.67	2065705
2018-03-02	47.01	52.62	47.00	51.82	4080803
2018-03-05	51.50	51.65	48.82	49.91	1500135
2018-03-06	49.97	52.01	49.94	51.60	827449
2018-03-07	51.02	53.07	50.42	52.38	722102
2018-03-08	52.50	53.73	52.22	53.36	640518
2018-03-09	53.50	55.00	53.50	54.31	913066
2018-03-12	54.87	55.25	54.10	55.00	535779
2018-03-13	55.11	55.35	52.86	53.11	719562
2018-03-14	53.20	54.55	53.12	54.14	480056
2018-03-15	54.31	54.81	53.26	53.37	578113
2018-03-16	53.45	54.33	52.35	54.24	1267253
2018-03-19	53.73	54.10	52.36	52.86	659737
2018-03-20	52.88	53.99	52.54	53.97	667051
2018-03-21	53.67	54.81	53.39	54.25	486258
2018-03-22	53.69	53.90	51.11	51.32	766175
2018-03-23	51.48	51.90	49.20	50.00	1086619
2018-03-26	51.09	51.76	49.90	51.13	599182
2018-03-27	51.24	51.24	48.97	49.36	1207364
2018-03-28	49.15	52.71	48.58	49.98	2123620
2018-03-29	50.40	50.81	47.11	48.99	1511690
2018-04-02	48.55	48.68	46.46	46.94	971343
2018-04-03	47.09	47.75	46.39	47.00	650530
2018-04-04	46.26	47.25	45.90	46.93	992395
2018-04-05	47.27	47.50	46.25	46.48	530611
2018-04-06	46.12	46.40	44.13	44.45	837427
2018-04-09	44.68	45.57	44.21	44.41	940513
2018-04-10	45.30	46.67	44.88	46.15	765228
2018-04-11	45.65	52.15	45.57	50.84	2867407
2018-04-12	50.97	53.49	49.56	51.69	2473356
2018-04-13	51.70	52.50	50.89	52.10	654752
2018-04-16	52.13	53.20	51.47	51.66	815926
2018-04-17	52.81	52.98	50.93	51.33	697378
2018-04-18	51.34	51.50	49.02	49.57	1231455
2018-04-19	49.43	49.50	48.06	48.52	944412
2018-04-20	48.33	50.88	47.89	50.59	1491677
2018-04-23	51.37	51.48	46.83	47.49	1055645
2018-04-24	48.02	48.75	45.86	46.51	956635
2018-04-25	46.51	47.43	45.36	46.05	1034659
2018-04-26	46.81	47.85	46.00	47.75	884538
2018-04-27	48.02	48.13	46.29	46.75	502743
2018-04-30	46.47	46.86	46.02	46.59	564604
2018-05-01	46.80	47.52	46.00	47.36	630856
2018-05-02	47.84	49.24	47.05	48.45	776456
2018-05-03	47.96	48.83	47.60	48.47	318583
2018-05-04	48.16	49.23	47.43	48.95	470357
2018-05-07	49.21	50.52	48.28	49.83	718865
2018-05-08	50.00	51.62	49.50	50.56	618749
2018-05-09	50.61	52.68	50.01	52.09	948000
2018-05-10	52.76	53.30	51.81	52.47	664343
2018-05-11	52.47	52.47	51.20	51.75	493882
2018-05-14	51.90	53.23	51.65	51.76	433533
2018-05-15	51.32	51.55	50.07	50.73	434389
2018-05-16	50.61	55.10	50.50	54.41	3885926
2018-05-17	54.62	55.50	49.01	49.68	4143767
2018-05-18	51.10	52.26	50.20	50.46	1675318
2018-05-21	50.53	50.99	48.69	49.77	1221111
2018-05-22	50.16	50.94	49.55	50.85	935598
2018-05-23	50.24	50.91	49.08	50.78	626648
2018-05-24	50.69	51.48	50.11	50.40	497903
2018-05-25	50.45	51.28	50.10	50.30	368169
2018-05-29	50.25	51.34	49.33	49.80	1045072
2018-05-30	49.96	51.10	49.17	49.81	891490
2018-05-31	49.90	50.67	48.80	48.86	698410
2018-06-01	49.37	50.00	48.58	49.15	902243
2018-06-04	49.30	49.63	48.66	49.56	812248
2018-06-05	49.43	50.08	48.69	49.39	2967777
2018-06-06	44.45	44.50	42.40	43.00	10874659
2018-06-07	43.26	43.65	42.00	43.35	3619940
2018-06-08	42.84	43.42	42.20	42.66	1741887
2018-06-11	42.47	43.58	42.40	43.39	1654953
2018-06-12	43.50	43.78	42.56	43.16	1190359
2018-06-13	43.06	43.98	43.04	43.22	894013
2018-06-14	43.31	44.08	42.41	42.66	1071379
2018-06-15	42.60	43.80	42.57	43.63	1417180
2018-06-18	43.05	43.70	42.70	43.58	833384
2018-06-19	43.41	44.00	42.56	43.12	567227
2018-06-20	43.28	44.69	43.25	44.32	825352
2018-06-21	44.46	44.90	43.37	43.68	717935
2018-06-22	43.92	44.23	43.18	43.24	579812
2018-06-25	43.02	43.02	41.32	41.89	908127
2018-06-26	41.71	42.24	41.38	41.97	487684
2018-06-27	41.87	42.13	40.03	40.09	844385
2018-06-28	39.99	39.99	38.17	38.79	1392828
2018-06-29	39.12	39.50	38.45	38.61	977809
2018-07-02	38.40	38.48	37.17	38.09	986429
2018-07-03	38.24	38.69	37.67	37.98	525639
2018-07-05	38.00	39.07	37.56	39.04	604119
2018-07-06	39.20	39.98	39.20	39.76	553758
2018-07-09	40.05	40.55	39.55	40.54	464514
2018-07-10	40.55	40.99	39.88	40.43	593445
2018-07-11	40.10	40.10	38.68	38.71	781519
2018-07-12	39.00	39.43	38.46	39.03	682410
2018-07-13	38.83	38.88	37.25	37.91	2085399
2018-07-16	37.91	38.65	37.48	37.62	1038728
2018-07-17	37.37	38.77	37.37	38.51	838025
2018-07-18	38.49	39.30	38.25	39.11	685367
2018-07-19	39.04	40.06	38.81	39.76	759788
2018-07-20	39.63	39.64	38.72	38.79	633399
2018-07-23	38.75	39.28	37.54	39.25	634639
2018-07-24	39.30	39.87	38.32	38.54	1253739
2018-07-25	38.53	39.39	38.03	39.35	805416
2018-07-26	39.04	40.16	38.60	39.58	608203
2018-07-27	39.60	39.93	38.27	38.75	576834
2018-07-30	38.81	39.05	37.84	38.31	538673
2018-07-31	38.58	39.54	38.50	39.18	614768
2018-08-01	39.04	39.30	38.23	39.03	669233
2018-08-02	38.59	39.86	38.48	39.51	596041
2018-08-03	39.60	40.49	38.40	38.62	712184
2018-08-06	38.66	39.28	38.18	39.17	701975
2018-08-07	39.15	40.06	38.91	39.75	535524
2018-08-08	39.70	40.10	39.03	39.45	656860
2018-08-09	39.30	39.74	39.11	39.57	349505
2018-08-10	39.12	39.50	38.57	38.72	368345
2018-08-13	38.60	39.02	37.68	37.85	767789
2018-08-14	37.84	38.13	37.42	37.94	726197
2018-08-15	37.76	37.98	37.10	37.74	415040
2018-08-16	37.81	38.35	37.69	37.98	344252
2018-08-17	37.70	38.14	37.10	38.03	621500
2018-08-20	38.10	38.85	37.69	38.26	435604
2018-08-21	38.31	38.97	37.90	38.35	593839
2018-08-22	38.29	38.93	38.12	38.84	397689
2018-08-23	38.76	39.19	38.50	38.76	650775
2018-08-24	38.98	39.73	38.94	39.25	566389
2018-08-27	39.30	40.06	39.16	39.65	671872
2018-08-28	39.71	39.86	38.56	39.44	1031089
2018-08-29	39.52	40.58	39.50	40.07	822429
2018-08-30	40.01	40.54	39.15	39.75	1660839
2018-08-31	34.80	40.28	34.33	38.31	10197711
2018-09-04	37.97	38.18	37.04	38.11	2242668
2018-09-05	38.19	39.24	37.35	38.91	1426197
2018-09-06	38.90	41.00	38.77	40.64	1442186
2018-09-07	40.20	40.87	38.75	38.87	1152491
2018-09-10	38.76	39.57	38.47	38.69	636829
2018-09-11	38.51	40.42	38.06	40.22	1279556
2018-09-12	40.00	40.57	39.65	40.10	1002241
2018-09-13	40.30	40.64	38.77	39.00	1003891
2018-09-14	39.20	39.42	37.88	38.00	826321
2018-09-17	37.76	38.02	36.03	36.13	1436104
2018-09-18	36.04	36.17	35.52	35.55	1115989
2018-09-19	35.54	36.50	35.01	36.48	1105579
2018-09-20	36.61	37.85	36.61	37.73	873756
2018-09-21	37.77	38.82	37.05	38.48	957295
2018-09-24	38.39	38.84	37.78	38.55	393035
2018-09-25	38.49	38.61	37.82	37.87	519553
2018-09-26	37.91	38.73	37.75	38.03	408800
2018-09-27	38.07	39.18	37.79	38.51	721720
2018-09-28	38.45	38.91	37.81	38.68	586906
2018-10-01	38.93	39.80	38.42	38.68	1006981
2018-10-02	38.55	38.65	37.75	38.03	621556
2018-10-03	38.02	38.12	37.09	37.32	640164
2018-10-04	37.17	37.34	36.12	36.38	616453
2018-10-05	36.39	36.79	34.55	35.08	1175109
2018-10-08	34.98	35.37	34.20	34.69	481467
2018-10-09	34.60	35.02	33.81	33.90	514893
2018-10-10	33.72	33.97	31.66	31.84	1377309
2018-10-11	31.63	33.42	31.41	32.86	1114665
2018-10-12	33.26	34.54	32.94	33.66	628816
2018-10-15	33.50	34.60	32.89	34.20	503657
2018-10-16	34.52	35.73	34.27	35.64	765192
2018-10-17	35.62	36.30	35.07	35.57	301339
2018-10-18	35.30	35.49	33.62	33.86	468147
2018-10-19	33.87	34.49	32.67	32.81	544379
2018-10-22	32.87	33.66	32.73	33.49	500730
2018-10-23	32.70	35.48	32.58	34.78	1079193
2018-10-24	34.75	34.96	33.08	33.11	724488
2018-10-25	33.14	34.63	33.14	34.09	465033
2018-10-26	33.11	34.05	32.58	33.30	483516
2018-10-29	34.03	34.57	32.41	33.30	481489
2018-10-30	33.28	34.36	33.06	34.30	383496
2018-10-31	34.75	35.86	34.57	34.78	550827
2018-11-01	34.95	36.73	34.81	36.32	485741
2018-11-02	36.33	36.80	35.25	36.34	367400
2018-11-05	36.25	36.25	34.79	35.65	296499
2018-11-06	35.58	36.40	35.35	36.03	213126
2018-11-07	36.26	36.55	35.54	36.24	385312
2018-11-08	35.71	37.20	35.37	36.63	239349
2018-11-09	36.28	36.70	34.97	35.00	304422
2018-11-12	34.74	35.21	33.19	33.87	298332
2018-11-13	34.00	35.19	33.51	34.71	312839
2018-11-14	35.16	35.35	33.47	33.66	375750
2018-11-15	33.51	34.86	33.15	34.70	357537
2018-11-16	34.10	34.30	32.62	33.27	469807
2018-11-19	32.99	33.15	31.67	31.85	641216
2018-11-20	30.30	32.50	30.00	32.23	734811
2018-11-21	32.70	33.58	32.64	32.65	322003
2018-11-23	32.23	33.92	32.23	33.56	299603
2018-11-26	33.82	34.48	33.51	33.93	931309
2018-11-27	33.51	34.36	33.07	33.34	576705
2018-11-28	33.50	34.95	33.28	34.65	936246
2018-11-29	34.33	35.15	33.67	33.75	1299167
2018-11-30	38.50	40.65	37.20	39.99	5799093
2018-12-03	40.85	42.79	40.31	42.35	1804441
2018-12-04	41.61	42.23	40.01	40.20	873537
2018-12-06	39.27	40.28	38.58	39.40	1115447
2018-12-07	39.22	40.02	37.45	38.09	727650
2018-12-10	37.47	39.07	37.41	38.68	630722
2018-12-11	39.00	40.48	38.66	39.05	581305
2018-12-12	39.71	40.00	38.90	39.02	638871
2018-12-13	39.25	39.31	37.56	38.08	634661
2018-12-14	37.62	38.50	37.52	37.61	409809
2018-12-17	37.49	38.94	37.02	37.08	626618
2018-12-18	37.38	38.65	36.60	37.65	725655
2018-12-19	37.67	38.50	36.29	36.51	649820
2018-12-20	36.55	37.00	34.10	35.47	887607
2018-12-21	35.54	35.90	34.27	34.33	1053588
2018-12-24	32.70	34.51	32.31	33.31	608612
2018-12-26	33.49	34.78	32.51	34.74	684734
2018-12-27	34.18	35.20	33.72	35.20	425929
2018-12-28	35.13	35.88	34.54	35.18	336693
2018-12-31	35.19	35.74	34.61	34.98	412552
2019-01-02	34.25	36.98	34.25	36.03	723768
2019-01-03	35.21	35.35	33.88	34.37	504062
2019-01-04	34.97	36.44	34.80	36.11	511000
2019-01-07	36.28	36.81	35.61	36.77	815519
2019-01-08	37.18	37.75	36.39	36.58	771057
2019-01-09	36.69	37.41	36.63	36.99	658696
2019-01-10	36.72	37.72	36.21	37.67	350289
2019-01-11	37.44	38.71	37.25	37.85	526426
2019-01-14	37.29	37.29	35.52	36.22	666694
2019-01-15	36.15	36.54	35.18	35.88	546455
2019-01-16	36.05	36.20	35.18	35.20	350702
2019-01-17	35.03	35.84	34.84	35.70	501821
2019-01-18	35.76	36.90	35.33	36.33	759212
2019-01-22	36.03	36.47	35.50	35.71	368461
2019-01-23	35.90	36.80	35.61	36.00	365019
2019-01-24	36.55	37.61	36.55	37.22	505187
2019-01-25	37.54	38.73	37.03	38.42	688217
2019-01-28	37.81	38.54	37.75	38.02	617797
2019-01-29	38.03	38.23	36.99	37.13	356993
2019-01-30	37.43	38.49	37.03	38.08	270749
2019-01-31	37.99	38.46	37.43	38.00	361173
2019-02-01	37.97	38.60	37.69	38.17	282384
2019-02-04	38.18	38.43	37.78	38.20	313607
2019-02-05	38.12	38.87	37.63	38.58	376179
2019-02-06	38.77	39.83	38.35	39.53	521451
2019-02-07	39.24	39.38	37.83	37.85	479570
2019-02-08	37.35	38.02	37.17	37.47	359832
2019-02-11	37.60	38.41	37.28	38.39	258783
2019-02-12	38.69	39.52	38.66	39.32	329670
2019-02-13	39.35	39.74	39.08	39.24	260938
2019-02-14	39.09	39.75	39.09	39.41	227326
2019-02-15	39.59	39.75	39.13	39.53	273841
2019-02-19	39.39	39.81	39.05	39.28	192813
2019-02-20	39.45	40.21	39.21	39.83	246678
2019-02-21	39.74	39.96	39.42	39.70	205479
2019-02-22	40.05	40.76	40.00	40.74	446959
2019-02-25	40.93	42.20	40.80	41.38	598795
2019-02-26	41.29	41.36	40.55	40.93	434656
2019-02-27	40.64	40.99	40.11	40.44	226268
2019-02-28	40.26	40.65	39.81	40.37	219046
2019-03-01	40.48	40.84	39.65	40.02	430349
2019-03-04	40.10	40.90	39.59	40.12	408820
2019-03-05	40.23	40.74	39.33	40.54	1061579
2019-03-06	44.30	45.00	41.70	42.06	4114699
2019-03-07	41.60	43.43	41.22	42.13	1099907
2019-03-08	41.47	41.49	40.04	40.62	894012
2019-03-11	40.77	43.71	40.34	43.66	1079048
2019-03-12	43.73	44.21	43.39	43.88	474280
2019-03-13	44.00	44.28	43.40	43.77	477032
2019-03-14	43.68	44.10	43.37	43.47	265550
2019-03-15	43.69	44.29	42.94	43.75	540924
2019-03-18	43.69	43.69	42.41	42.99	351798
2019-03-19	44.00	44.11	43.10	43.66	640744
2019-03-20	43.68	43.75	43.01	43.05	313584
2019-03-21	43.00	45.00	42.84	44.39	941467
2019-03-22	44.07	44.19	42.45	42.55	505378
2019-03-25	42.40	43.11	41.82	42.34	305143
2019-03-26	42.63	43.00	42.35	42.81	186256
2019-03-27	42.82	42.95	42.14	42.70	256524
2019-03-28	42.82	43.18	42.06	42.71	174007
2019-03-29	43.10	43.45	42.71	43.20	301281
2019-04-01	43.64	43.76	43.03	43.66	267091
2019-04-02	43.62	43.88	42.75	43.28	228018
2019-04-03	43.74	44.95	43.29	44.84	478108
2019-04-04	44.79	45.50	44.33	44.50	435529
2019-04-05	44.61	45.23	44.11	44.88	272928
2019-04-08	44.83	45.52	44.75	45.48	225747
2019-04-09	45.37	45.50	44.79	45.27	246999
2019-04-10	45.25	45.98	45.16	45.88	262099
2019-04-11	45.94	46.92	45.73	46.54	427842
2019-04-12	46.93	47.73	46.57	47.69	402388
2019-04-15	47.60	48.25	46.68	46.74	492815
2019-04-16	47.00	49.39	46.84	49.32	771523
2019-04-17	49.83	50.00	48.07	49.23	784085
2019-04-18	49.03	49.34	47.62	48.64	745994
2019-04-22	48.38	49.85	47.91	49.81	496371
2019-04-23	50.00	51.37	49.66	50.48	841902
2019-04-24	50.44	52.12	50.00	51.27	731397
2019-04-25	51.41	51.41	49.42	50.44	332736
2019-04-26	50.00	50.00	48.97	49.52	361254
2019-04-29	49.53	49.84	49.06	49.17	192483
2019-04-30	49.08	50.31	48.93	50.12	372895
2019-05-01	50.45	51.20	49.91	49.91	552276
2019-05-02	49.91	51.23	49.91	50.73	441206
2019-05-03	51.00	51.36	50.60	51.13	311426
2019-05-06	49.75	50.61	49.51	49.85	365084
2019-05-07	49.24	49.94	47.92	48.66	446685
2019-05-08	48.35	49.92	47.95	48.56	283361
2019-05-09	48.02	48.38	46.81	47.70	403783
2019-05-10	47.36	48.50	46.55	48.31	315982
2019-05-13	47.04	47.35	44.76	45.14	445643
2019-05-14	45.50	47.93	45.40	47.65	575753
2019-05-15	47.02	49.07	46.89	48.57	553179
2019-05-16	48.54	48.54	47.14	47.16	571547
2019-05-17	46.54	47.10	45.23	45.42	643308
2019-05-20	44.73	45.04	44.14	44.57	562842
2019-05-21	45.00	45.10	44.08	44.25	742419
2019-05-22	38.66	40.72	38.16	39.20	3830256
2019-05-23	38.71	38.80	36.80	37.21	1046850
2019-05-24	37.51	39.06	37.38	38.24	799137
2019-05-28	38.37	38.55	37.47	37.54	433494
2019-05-29	37.26	37.60	36.68	37.43	731202
2019-05-30	37.44	38.54	37.43	38.44	549219
2019-05-31	37.85	38.51	37.45	37.91	361866
2019-06-03	37.73	39.11	37.12	38.11	843100
2019-06-04	39.04	39.86	38.06	39.75	917483
2019-06-05	42.55	43.75	38.95	39.78	3584789
2019-06-06	39.75	40.03	37.87	38.97	1036262
2019-06-07	39.20	39.80	38.23	38.96	1191782
2019-06-10	39.25	41.84	39.25	41.47	821917
2019-06-11	41.93	42.44	41.44	42.30	619775
2019-06-12	40.66	42.54	40.66	42.15	356244
2019-06-13	42.28	42.85	41.89	42.09	494588
2019-06-14	41.72	41.72	41.00	41.38	295183
2019-06-17	41.57	42.26	41.38	41.70	325545
2019-06-18	41.93	44.11	41.50	43.38	743452
2019-06-19	43.77	43.80	43.10	43.72	270157
2019-06-20	44.20	44.73	43.78	43.97	336586
2019-06-21	43.78	44.64	43.30	44.45	759729
2019-06-24	44.26	44.51	43.39	43.87	338002
2019-06-25	43.54	44.83	43.54	44.00	391346
2019-06-26	44.47	45.59	44.19	44.27	422622
2019-06-27	44.33	45.00	44.04	44.31	323061
2019-06-28	44.53	44.64	43.81	44.13	500946
2019-07-01	45.53	46.23	44.34	44.97	457759
2019-07-02	45.20	45.20	44.26	44.46	332621
2019-07-03	44.29	44.57	43.66	44.45	238998
2019-07-05	44.04	44.51	43.40	44.50	306444
2019-07-08	44.25	44.93	43.62	44.88	385504
2019-07-09	44.60	45.97	44.00	45.23	426032
2019-07-10	45.24	46.17	44.82	45.19	340429
2019-07-11	45.27	45.60	44.71	44.80	243658
2019-07-12	44.88	46.50	44.87	46.27	419644
2019-07-15	46.43	46.88	46.01	46.28	315040
2019-07-16	46.17	46.83	45.81	46.56	337622
2019-07-17	46.59	46.99	46.28	46.90	243722
2019-07-18	46.90	47.64	46.85	47.53	296577
2019-07-19	47.38	49.32	47.18	48.22	729426
2019-07-22	48.31	49.30	48.16	48.42	359902
2019-07-23	48.52	49.22	48.18	48.72	320358
2019-07-24	48.95	50.25	48.92	50.07	412897
2019-07-25	50.36	50.36	49.54	49.75	334394
2019-07-26	50.00	50.73	49.45	49.59	244060
2019-07-29	49.59	49.94	49.10	49.75	211332
2019-07-30	49.19	50.43	48.84	50.43	281828
2019-07-31	50.35	50.88	49.53	49.95	612633
2019-08-01	50.04	50.65	47.07	47.56	477219
2019-08-02	47.22	47.50	46.42	46.63	374934
2019-08-05	45.29	45.53	44.10	44.59	354685
2019-08-06	45.09	46.42	44.58	45.56	392850
2019-08-07	44.68	46.00	44.68	45.80	254276
2019-08-08	46.20	47.05	45.88	46.79	281295
2019-08-09	46.46	46.53	44.68	45.32	246412
2019-08-12	44.88	45.79	44.30	44.58	281012
2019-08-13	44.40	46.39	44.07	45.75	281535
2019-08-14	44.75	44.83	44.08	44.57	300437
2019-08-15	44.58	45.18	44.29	44.60	197264
2019-08-16	44.96	45.99	44.75	45.63	229415
2019-08-19	46.24	46.90	46.11	46.47	212360
2019-08-20	46.20	46.71	45.80	46.40	139977
2019-08-21	46.92	47.52	46.47	47.21	216205
2019-08-22	47.20	47.34	46.09	46.70	204747
2019-08-23	46.51	46.86	44.36	44.65	354211
2019-08-26	45.51	45.62	45.04	45.45	270968
2019-08-27	45.73	45.83	43.62	43.73	391049
2019-08-28	43.50	45.22	43.01	45.12	482923
2019-08-29	46.00	47.46	46.00	47.37	822658
2019-08-30	55.94	56.90	54.04	55.87	7315067
2019-09-03	55.50	59.08	55.10	58.29	2240761
2019-09-04	58.10	59.66	57.21	59.10	1134202
2019-09-05	59.76	60.81	59.31	60.23	818369
2019-09-06	60.01	63.59	59.79	62.52	926727
2019-09-09	62.78	65.10	62.70	64.95	1179446
2019-09-10	64.71	65.39	63.39	63.76	936301
2019-09-11	63.63	67.15	63.26	66.30	1175937
2019-09-12	66.03	66.45	64.55	65.29	1045076
2019-09-13	65.11	65.82	64.50	64.91	732620
2019-09-16	64.34	65.85	63.72	64.69	822797
2019-09-17	64.37	64.84	63.68	64.48	833065
2019-09-18	64.10	65.79	63.75	64.51	976161
2019-09-19	64.05	65.87	63.90	64.66	560365
2019-09-20	64.79	65.04	63.69	63.76	2350484
2019-09-23	64.00	64.79	63.12	64.66	486463
2019-09-24	65.00	65.77	63.43	63.66	655092
2019-09-25	63.39	63.91	62.35	63.57	553210
2019-09-26	63.56	63.81	62.16	62.48	520394
2019-09-27	61.89	62.72	61.52	62.11	641073
2019-09-30	62.51	63.39	62.25	62.84	599252
2019-10-01	63.53	63.81	59.39	59.53	983919
2019-10-02	57.98	58.91	56.52	56.88	1180250
2019-10-03	57.00	58.35	56.21	57.60	696230
2019-10-04	58.09	58.28	57.04	58.09	397037
2019-10-07	57.82	58.53	57.21	57.22	501842
2019-10-08	49.57	52.99	49.50	51.79	5004973
2019-10-09	52.34	53.38	51.26	51.88	1101108
2019-10-10	51.91	52.72	51.52	52.38	706422
2019-10-11	53.20	54.72	53.20	53.60	649357
2019-10-14	53.13	53.57	52.55	53.06	355591
2019-10-15	55.62	56.66	54.25	54.70	1280733
2019-10-16	54.32	54.99	53.30	53.60	676255
2019-10-17	54.06	54.77	53.61	54.36	364477
2019-10-18	53.80	54.30	53.03	53.66	461949
2019-10-21	54.44	54.85	53.79	54.11	294662
2019-10-22	54.11	54.15	53.32	53.75	353321
2019-10-23	53.27	53.88	52.57	53.12	407143
2019-10-24	53.59	54.18	53.01	53.17	382214
2019-10-25	53.06	53.59	52.60	52.97	344329
2019-10-28	53.25	53.94	53.22	53.60	493155
2019-10-29	53.66	53.83	52.80	52.87	302968
2019-10-30	53.08	53.68	52.56	53.22	452801
2019-10-31	53.18	53.18	51.90	52.63	253285
2019-11-01	52.82	53.29	52.30	53.10	300455
2019-11-04	53.57	54.12	53.00	53.36	461940
2019-11-05	53.64	56.57	53.58	56.27	1085829
2019-11-06	55.98	56.45	55.03	55.19	793896
2019-11-07	55.87	56.65	55.43	55.62	360535
2019-11-08	55.52	56.16	54.82	56.10	360852
2019-11-11	55.59	57.92	55.48	57.53	569324
2019-11-12	57.56	58.65	57.56	58.45	738920
2019-11-13	58.16	58.60	57.38	57.63	675351
2019-11-14	57.78	58.08	57.33	57.73	282346
2019-11-15	58.58	59.22	57.97	58.39	633426
2019-11-18	58.26	58.35	56.99	57.53	547044
2019-11-19	57.68	57.87	56.02	56.71	415203
2019-11-20	56.11	56.95	55.26	55.62	507905
2019-11-21	55.49	55.80	54.42	54.45	422199
2019-11-22	54.67	55.11	54.44	54.72	436322
2019-11-25	55.30	58.10	55.30	58.03	1426926
2019-11-26	60.37	61.75	53.44	53.79	2577961
2019-11-27	53.72	55.28	53.51	55.21	730582
2019-11-29	54.60	55.66	54.20	54.74	399488
2019-12-02	54.88	54.88	52.50	52.63	640713
2019-12-03	51.51	52.35	51.28	51.50	547798
2019-12-04	52.05	52.96	51.87	52.58	429963
2019-12-05	52.75	53.09	52.04	52.62	811271
2019-12-06	53.39	54.02	53.04	53.72	499475
2019-12-09	53.38	53.72	51.16	51.29	1025985
2019-12-10	51.25	52.91	51.20	52.52	736870
2019-12-11	52.79	55.49	52.68	54.62	1073508
2019-12-12	54.62	55.86	54.30	55.09	472224
2019-12-13	55.18	55.60	54.42	54.97	277289
2019-12-16	55.75	57.12	55.25	56.57	688408
2019-12-17	56.66	56.73	55.38	56.47	555717
2019-12-18	56.70	57.08	56.10	56.86	541075
2019-12-19	56.90	58.18	56.90	57.44	551146
2019-12-20	57.73	58.18	57.21	57.97	1117906
2019-12-23	57.98	58.87	57.53	58.43	511548
2019-12-24	58.41	59.29	58.40	59.13	476090
2019-12-26	59.13	60.89	58.76	60.85	621035
2019-12-27	61.02	61.24	59.68	59.91	614483
2019-12-30	60.00	60.89	59.65	60.55	593024
2019-12-31	60.09	60.86	59.80	60.56	489738
2020-01-02	61.36	62.76	60.54	62.76	608808
2020-01-03	61.68	63.02	61.50	62.82	459967
2020-01-06	61.22	63.35	61.10	62.81	718368
2020-01-07	63.12	64.50	63.03	63.68	552451
2020-01-08	63.68	64.97	63.13	64.59	837422
2020-01-09	65.00	65.23	62.36	62.76	915693
2020-01-10	63.07	63.60	62.22	62.42	474866
2020-01-13	62.86	63.89	62.59	63.76	509288
2020-01-14	63.40	64.22	62.84	64.02	545059
2020-01-15	63.92	64.32	61.66	62.05	1259131
2020-01-16	62.59	63.88	62.26	63.45	721637
2020-01-17	63.73	63.82	62.23	62.69	476661
2020-01-21	62.27	62.44	60.37	60.39	553304
2020-01-22	60.93	61.51	60.60	60.95	388002
2020-01-23	60.92	61.19	60.10	60.75	274574
2020-01-24	61.35	61.74	60.21	60.49	667395
2020-01-27	58.82	59.60	58.30	58.53	527452
2020-01-28	58.87	59.73	58.61	58.94	557742
2020-01-29	59.29	59.35	58.07	58.09	288666
2020-01-30	61.92	62.60	59.62	61.04	812774
2020-01-31	60.60	60.75	58.67	59.14	598028
2020-02-03	59.40	59.91	58.73	59.37	368661
2020-02-04	60.62	61.51	59.75	61.40	398918
2020-02-05	62.40	63.12	61.59	62.82	441412
2020-02-06	63.19	63.50	62.15	63.30	390189
2020-02-07	63.43	63.43	62.27	62.31	310995
2020-02-10	61.63	62.98	61.47	62.80	242449
2020-02-11	63.37	68.53	62.77	67.45	1078959
2020-02-12	67.45	73.59	67.45	72.57	1532332
2020-02-13	72.00	73.40	70.57	70.85	601432
2020-02-14	71.41	71.90	69.54	71.52	403786
2020-02-18	70.00	70.83	68.09	69.54	513186
2020-02-19	70.19	70.34	68.45	69.58	491129
2020-02-20	69.42	69.67	67.63	69.26	495871
2020-02-21	68.76	69.08	66.62	67.45	356004
2020-02-24	64.24	65.68	63.00	64.59	413060
2020-02-25	65.13	65.33	62.31	62.82	503735
2020-02-26	63.17	64.70	61.86	62.13	338632
2020-02-27	59.81	60.99	58.09	58.38	552502
2020-02-28	55.46	60.04	55.22	59.45	693435
2020-03-02	59.96	59.96	58.24	59.87	600957
2020-03-03	60.37	61.79	58.00	58.11	820450
2020-03-04	62.15	62.41	54.50	55.18	2518403
2020-03-05	53.81	54.92	50.26	50.77	1333815
2020-03-06	48.85	52.37	48.40	50.64	881836
2020-03-09	45.58	47.66	43.72	43.80	1208594
2020-03-10	45.76	47.35	44.83	47.04	918095
2020-03-11	45.74	46.92	43.28	43.97	726539
2020-03-12	40.54	41.56	37.97	39.43	868008
2020-03-13	41.77	45.43	39.86	45.19	850297
2020-03-16	40.46	41.95	37.34	37.46	840789
2020-03-17	37.32	41.41	36.02	41.08	878509
2020-03-18	38.00	41.64	37.26	39.23	1099631
2020-03-19	38.38	42.52	37.50	41.21	818171
2020-03-20	41.98	44.02	40.00	40.31	725789
2020-03-23	40.79	42.67	38.53	42.51	667556
2020-03-24	43.80	47.02	43.67	45.71	590172
2020-03-25	46.31	49.13	44.00	46.88	664087
2020-03-26	49.05	51.52	47.71	50.10	726529
2020-03-27	47.30	50.00	47.26	48.84	475509
2020-03-30	48.16	49.69	46.61	47.29	416109
2020-03-31	47.77	50.69	47.04	48.56	741409
2020-04-01	47.16	48.81	46.18	46.98	463705
2020-04-02	46.56	47.40	45.27	46.61	405336
2020-04-03	46.62	47.54	44.77	45.43	316429
2020-04-06	47.37	49.23	46.89	49.13	395774
2020-04-07	50.63	50.81	46.63	47.12	534662
2020-04-08	47.72	48.43	47.19	47.54	422117
2020-04-09	48.75	49.44	47.41	47.72	568288
2020-04-13	48.01	49.07	47.39	48.65	296470
2020-04-14	49.68	50.79	49.21	49.69	498965
2020-04-15	48.15	48.55	47.14	47.96	347103
2020-04-16	48.03	48.80	46.56	48.22	327643
2020-04-17	49.33	49.95	48.23	49.25	310311
2020-04-20	49.00	51.32	48.22	50.03	486460
2020-04-21	48.97	49.88	48.23	48.94	403380
2020-04-22	50.45	51.47	49.64	50.36	253903
2020-04-23	50.21	51.15	49.77	50.70	262269
2020-04-24	50.58	52.15	50.26	52.05	223341
2020-04-27	53.82	54.72	52.24	52.43	539898
2020-04-28	53.44	53.90	52.01	52.57	173124
2020-04-29	54.00	56.40	53.65	55.72	478881
2020-04-30	55.00	55.00	52.45	52.58	522271
2020-05-01	50.78	52.40	47.91	49.00	468530
2020-05-04	48.64	49.53	48.02	49.53	331718
2020-05-05	50.45	51.66	49.95	50.40	169170
2020-05-06	51.24	52.21	50.67	51.39	186646
2020-05-07	52.11	52.66	51.00	52.45	195780
2020-05-08	53.25	54.86	53.25	54.75	240928
2020-05-11	54.37	55.91	53.86	54.94	375046
2020-05-12	56.04	56.24	51.90	51.92	346869
2020-05-13	52.43	53.56	50.89	51.87	368791
2020-05-14	51.51	51.97	49.38	51.83	316549
2020-05-15	50.71	52.63	50.02	52.20	432380
2020-05-18	53.37	55.25	53.02	54.94	449924
2020-05-19	54.81	57.73	54.64	55.89	324430
2020-05-20	56.74	57.93	56.72	57.75	305824
2020-05-21	57.74	58.11	56.04	56.55	218519
2020-05-22	57.00	57.54	56.36	57.29	195663
2020-05-26	58.30	58.99	56.08	56.30	512894
2020-05-27	57.46	57.68	55.37	57.05	572795
2020-05-28	56.96	57.24	54.73	55.45	383480
2020-05-29	55.04	56.77	54.22	56.74	395665
2020-06-01	57.24	58.41	55.67	57.78	522348
2020-06-02	58.00	62.15	57.15	61.55	1825053
2020-06-03	58.19	58.67	52.91	53.00	2615567
2020-06-04	53.20	55.71	53.00	54.75	913348
2020-06-05	55.71	56.32	53.60	53.68	748125
2020-06-08	54.36	54.36	52.61	53.60	594941
2020-06-09	52.84	55.28	52.57	54.87	450878
2020-06-10	55.25	55.30	53.65	54.67	301645
2020-06-11	53.03	54.05	51.25	51.28	406335
2020-06-12	52.93	53.00	49.31	50.55	539932
2020-06-15	49.50	51.83	49.13	51.83	569453
2020-06-16	53.23	53.51	51.19	51.71	427669
2020-06-17	52.25	52.40	51.04	51.40	328787
2020-06-18	51.15	51.20	49.71	49.84	618186
2020-06-19	50.18	50.85	48.89	48.90	877217
2020-06-22	49.19	49.46	48.22	48.83	620269
2020-06-23	50.22	50.65	48.84	49.51	829752
2020-06-24	49.38	49.82	47.68	47.82	533857
2020-06-25	47.52	47.81	45.92	46.86	987843
2020-06-26	46.38	46.73	44.70	44.86	737795
2020-06-29	44.81	44.99	43.69	44.44	696643
2020-06-30	44.29	46.15	44.29	45.80	412303
2020-07-01	45.65	46.03	44.96	45.23	333347
2020-07-02	45.61	45.98	45.04	45.21	378533
2020-07-06	45.88	46.90	45.88	46.79	350444
2020-07-07	49.21	49.78	47.52	47.55	726696
2020-07-08	47.92	48.30	46.73	47.56	350621
2020-07-09	47.70	48.64	46.92	48.14	321518
2020-07-10	48.09	48.62	47.59	48.21	299025
2020-07-13	48.84	49.06	46.43	46.48	346607
2020-07-14	46.13	47.66	45.40	47.66	241383
2020-07-15	47.94	48.14	46.30	46.69	573893
2020-07-16	46.50	47.12	46.16	46.89	288164
2020-07-17	47.22	47.73	46.67	47.37	343741
2020-07-20	47.36	48.02	47.33	47.96	342586
2020-07-21	48.13	48.47	47.08	47.27	259703
2020-07-22	47.29	47.80	46.19	46.33	246001
2020-07-23	46.39	46.75	45.12	45.26	363137
2020-07-24	44.88	45.29	44.21	44.58	416594
2020-07-27	44.93	45.20	44.20	45.18	575720
2020-07-28	44.81	44.84	43.84	43.91	354898
2020-07-29	44.20	44.61	43.76	44.54	193043
2020-07-30	44.08	45.56	43.95	45.35	346232
2020-07-31	45.09	45.45	44.45	45.28	295434
2020-08-03	45.42	46.03	45.30	45.91	209652
2020-08-04	46.06	46.66	45.68	46.66	324986
2020-08-05	46.75	46.85	45.41	46.01	220023
2020-08-06	46.01	46.56	45.64	46.47	241861
2020-08-07	46.25	46.94	45.65	46.34	256924
2020-08-10	46.34	47.14	46.09	46.63	285806
2020-08-11	46.63	47.32	45.16	45.44	377051
2020-08-12	45.75	46.67	45.32	46.43	223842
2020-08-13	46.67	46.79	46.19	46.31	248177
2020-08-14	46.15	46.26	45.54	45.83	149585
2020-08-17	46.09	47.20	45.87	46.30	284990
2020-08-18	46.57	46.64	45.55	45.84	226852
2020-08-19	45.92	47.30	45.88	47.06	417467
2020-08-20	46.58	47.24	45.10	45.93	484076
2020-08-21	45.89	45.98	45.14	45.97	249170
2020-08-24	46.23	48.78	46.01	48.23	794724
2020-08-25	48.46	52.05	48.41	51.72	1201479
2020-08-26	51.55	53.55	50.83	51.24	910301
2020-08-27	50.78	50.92	49.00	49.18	617636
2020-08-28	49.52	52.78	49.41	52.01	723452
2020-08-31	52.05	53.17	51.29	52.70	886239
2020-09-01	52.95	57.75	52.71	57.72	2046981
2020-09-02	58.68	59.00	54.02	55.90	1806292
2020-09-03	55.63	55.63	49.25	50.09	2416611
2020-09-04	49.70	52.55	49.55	52.18	921374
2020-09-08	49.64	51.01	46.99	47.13	1216098
2020-09-09	48.33	48.39	47.26	47.56	551195
2020-09-10	48.14	49.84	47.95	48.51	553491
2020-09-11	48.54	51.76	48.54	50.37	901675
2020-09-14	51.39	52.50	50.22	52.16	481808
2020-09-15	52.85	53.13	51.85	52.50	540413
2020-09-16	51.74	53.87	51.26	53.12	583766
2020-09-17	52.01	53.00	51.55	52.19	309422
2020-09-18	54.17	54.39	52.09	53.03	960348
2020-09-21	52.26	52.34	50.12	50.76	610899
2020-09-22	51.33	51.82	49.85	50.57	449257
2020-09-23	50.57	50.64	48.96	48.99	333854
2020-09-24	48.56	49.91	48.35	48.82	353912
2020-09-25	48.87	49.71	48.46	49.61	247220
2020-09-28	50.63	52.25	50.22	51.97	394422
2020-09-29	52.00	53.25	51.29	52.02	493734
2020-09-30	52.02	52.83	51.15	52.18	463133
2020-10-01	52.69	54.15	52.50	53.63	418568
2020-10-02	51.86	53.15	51.72	51.92	456012
2020-10-05	52.52	53.55	52.52	53.40	273724
2020-10-06	53.50	54.80	53.07	53.29	305932
2020-10-07	54.00	54.49	53.34	53.72	254184
2020-10-08	55.59	57.32	54.69	56.53	701325
2020-10-09	56.57	58.79	56.57	58.15	640808
2020-10-12	58.86	58.86	57.02	57.47	379568
2020-10-13	57.00	57.38	56.31	57.15	292515
2020-10-14	57.30	57.49	55.61	56.56	269277
2020-10-15	55.30	56.67	54.01	56.41	267767
2020-10-16	56.52	57.37	56.23	57.06	394774
2020-10-19	57.49	58.61	56.77	57.30	379307
2020-10-20	57.78	58.86	56.49	56.68	330829
2020-10-21	56.35	56.98	54.69	54.81	238385
2020-10-22	55.22	56.74	54.98	56.66	237202
2020-10-23	56.72	57.23	56.10	57.15	188226
2020-10-26	57.00	57.32	55.36	56.01	250549
2020-10-27	56.35	57.20	56.01	56.49	195853
2020-10-28	55.37	55.48	53.52	53.60	242389
2020-10-29	53.73	55.97	53.59	55.48	234836
2020-10-30	55.07	55.52	54.13	54.67	321622
2020-11-02	55.46	55.80	53.66	54.09	204838
2020-11-03	54.73	56.09	54.17	55.77	186532
2020-11-04	56.50	58.93	55.95	58.69	378772
2020-11-05	59.16	61.08	58.66	60.92	567487
2020-11-06	60.92	61.15	59.76	60.15	232746
2020-11-09	61.15	62.37	60.13	60.22	502969
2020-11-10	60.20	60.97	57.79	58.12	337121
2020-11-11	59.09	60.05	58.28	59.74	259269
2020-11-12	60.21	60.39	57.68	58.04	248357
2020-11-13	58.37	59.14	57.88	58.71	207190
2020-11-16	59.25	60.73	59.17	60.73	367940
2020-11-17	60.68	62.75	59.13	62.56	393671
2020-11-18	63.07	64.55	62.34	62.43	616074
2020-11-19	62.02	66.16	61.80	65.35	694113
2020-11-20	65.50	67.00	64.55	66.46	640002
2020-11-23	66.10	67.88	64.99	66.37	1238104
2020-11-24	70.98	77.31	69.10	76.51	4433826
2020-11-25	77.32	77.49	74.23	75.95	1152487
2020-11-27	76.02	79.83	76.02	77.87	553307
2020-11-30	77.85	79.43	76.69	78.13	743381
2020-12-01	78.91	79.39	77.10	78.71	574153
2020-12-02	77.85	87.04	77.06	85.68	3241545
2020-12-03	84.63	90.16	82.84	88.49	1938627
2020-12-04	88.14	95.24	87.77	95.01	1635294
2020-12-07	94.41	95.50	89.64	90.49	1326044
2020-12-08	90.00	90.79	89.01	89.49	918132
2020-12-09	89.18	90.69	85.25	85.97	825761
2020-12-10	85.00	90.95	85.00	90.85	611440
2020-12-11	90.74	90.74	86.55	88.46	616026
2020-12-14	89.74	91.45	88.51	90.79	450755
2020-12-15	91.93	93.33	90.47	92.87	435512
2020-12-16	92.04	92.86	89.16	89.88	496197
2020-12-17	91.47	91.50	88.54	89.40	406762
2020-12-18	89.73	91.97	87.60	88.09	963869
2020-12-21	85.78	89.29	85.70	89.16	358513
2020-12-22	90.00	92.65	89.22	91.96	335332
2020-12-23	92.70	94.79	92.35	93.36	484860
2020-12-24	93.84	93.84	92.03	92.57	127571
2020-12-28	93.50	96.80	92.77	95.41	811784
2020-12-29	95.61	95.64	88.33	89.33	690416
2020-12-30	89.56	92.71	89.56	92.48	337837
2020-12-31	92.41	92.91	90.84	91.82	316306
2021-01-04	92.46	95.01	90.44	91.34	514168
2021-01-05	91.80	95.32	91.80	95.25	441624
2021-01-06	95.06	103.78	95.06	102.65	1475804
2021-01-07	103.31	106.88	102.72	106.41	799741
2021-01-08	107.22	107.91	98.52	99.84	899324
2021-01-11	98.96	106.15	98.72	105.87	631126
2021-01-12	106.99	108.10	97.36	97.80	1231070
2021-01-13	100.97	102.42	98.30	99.38	1067936
2021-01-14	100.50	108.28	100.27	108.19	883677
2021-01-15	107.72	108.91	103.86	104.35	1348558
2021-01-19	106.66	107.44	103.87	105.73	430215
2021-01-20	107.00	108.30	101.79	105.13	546939
2021-01-21	106.10	111.75	105.26	109.71	896664
2021-01-22	107.85	113.81	107.50	112.90	630184
2021-01-25	113.50	114.50	103.66	105.31	972044
2021-01-26	105.51	105.91	100.31	101.14	601923
2021-01-27	98.00	99.82	91.28	93.26	1448398
2021-01-28	95.13	101.08	92.99	100.05	1025425
2021-01-29	100.77	100.99	93.80	94.36	1161449
2021-02-01	97.86	105.54	97.73	105.16	948397
2021-02-02	106.49	109.51	104.94	108.59	602992
2021-02-03	109.27	112.96	105.01	106.85	850346
2021-02-04	107.48	112.30	106.50	112.03	550972
2021-02-05	112.78	113.76	109.81	112.68	475306
2021-02-08	113.29	117.99	112.98	117.87	677819
2021-02-09	117.74	119.69	115.31	116.36	612894
2021-02-10	117.02	118.48	113.76	118.11	755863
2021-02-11	119.79	124.39	118.59	123.41	688609
2021-02-12	122.00	124.69	121.87	124.20	598430
2021-02-16	125.68	128.76	122.18	128.12	801464
2021-02-17	125.50	128.73	121.81	123.52	567295
2021-02-18	120.97	123.79	118.24	123.46	488688
2021-02-19	125.20	128.93	125.20	127.16	463784
2021-02-22	125.50	128.80	120.44	121.41	473596
2021-02-23	116.49	118.20	110.22	117.25	832230
2021-02-24	118.00	121.76	114.51	121.23	620755
2021-02-25	120.00	122.49	112.13	113.29	501163
2021-02-26	115.25	117.65	110.61	112.49	915089
2021-03-01	117.44	120.45	115.09	118.80	622240
2021-03-02	119.00	119.80	113.28	113.71	784841
2021-03-03	120.25	137.21	112.24	113.33	3750844
2021-03-04	112.08	116.46	107.75	111.51	1681322
2021-03-05	115.01	116.87	106.77	113.26	919962
2021-03-08	112.48	113.72	105.94	106.11	1054132
2021-03-09	109.70	112.00	107.31	109.42	694445
2021-03-10	111.99	115.25	110.37	111.60	500016
2021-03-11	115.05	118.74	114.19	118.31	426552
2021-03-12	115.00	116.05	111.11	113.78	545911
2021-03-15	114.45	116.26	112.11	114.82	540824
2021-03-16	114.08	114.49	108.40	109.91	1020065
2021-03-17	108.23	112.36	107.02	110.66	558889
2021-03-18	108.97	109.61	104.89	105.18	572253
2021-03-19	104.99	107.21	102.34	106.25	649459
2021-03-22	108.75	109.95	105.70	105.92	354231
2021-03-23	104.63	105.09	98.82	99.34	716485
2021-03-24	101.32	102.68	98.15	98.25	493510
2021-03-25	95.36	98.35	93.54	96.90	797883
2021-03-26	98.05	99.60	95.36	98.27	363178
2021-03-29	97.03	99.07	94.10	95.11	595339
2021-03-30	94.61	98.53	94.33	97.76	426015
2021-03-31	99.17	101.13	98.37	100.39	440847
2021-04-01	101.26	105.80	101.12	105.23	431818
2021-04-05	106.56	106.57	103.20	105.26	296875
2021-04-06	105.13	106.57	104.27	105.37	264005
2021-04-07	105.01	106.85	103.82	104.57	254950
2021-04-08	107.09	107.13	103.13	103.91	287527
2021-04-09	101.36	103.46	99.13	103.23	308279
2021-04-12	101.80	102.29	99.50	101.40	291054
2021-04-13	102.54	104.08	99.69	102.21	642499
2021-04-14	102.62	105.84	101.48	101.64	241167
2021-04-15	102.94	104.30	101.01	104.14	242853
2021-04-16	104.59	104.59	102.23	102.31	188173
2021-04-19	101.12	102.89	97.01	98.65	253377
2021-04-20	97.62	98.10	95.15	96.81	296256
2021-04-21	96.13	101.67	96.09	101.43	248101
2021-04-22	102.01	102.36	99.69	99.69	202786
2021-04-23	101.06	105.00	99.88	103.54	439383
2021-04-26	103.86	105.27	103.52	104.38	275329
2021-04-27	104.99	105.15	102.36	102.70	258675
2021-04-28	101.10	104.16	100.61	103.60	231525
2021-04-29	104.83	104.83	100.50	102.88	319192
2021-04-30	100.67	102.81	97.06	97.49	386619
2021-05-03	98.72	98.72	93.96	94.31	368490
2021-05-04	93.50	93.74	89.51	90.61	561432
2021-05-05	92.53	95.25	91.98	93.29	277012
2021-05-06	92.89	92.89	89.11	90.61	340882
2021-05-07	92.05	93.60	91.30	92.66	212038
2021-05-10	91.54	91.54	86.72	87.11	286576
2021-05-11	83.00	88.80	82.59	88.26	1152744
2021-05-12	86.36	88.52	83.66	84.23	592724
2021-05-13	85.80	89.12	85.80	87.63	527874
2021-05-14	88.61	90.50	87.48	90.00	198819
2021-05-17	89.03	90.08	86.54	88.07	369890
2021-05-18	88.76	91.90	88.45	90.13	311095
2021-05-19	87.77	93.00	86.67	92.29	515017
2021-05-20	93.49	93.87	91.10	92.60	320057
2021-05-21	93.62	94.80	90.69	93.37	1361407
2021-05-24	94.14	97.71	93.76	97.35	530430
2021-05-25	98.43	100.24	97.52	98.32	370312
2021-05-26	98.41	100.92	98.41	100.66	249851
2021-05-27	99.95	102.50	99.50	101.95	379477
2021-05-28	102.22	102.58	99.62	100.38	416475
2021-06-01	100.78	101.77	98.58	101.13	807769
2021-06-02	103.55	105.50	97.55	99.65	1461201
2021-06-03	98.42	100.25	97.07	99.42	663544
2021-06-04	100.59	102.18	98.36	98.36	408841
2021-06-07	97.55	98.56	96.45	98.14	296889
2021-06-08	98.75	99.18	96.24	97.95	248694
2021-06-09	98.11	98.69	96.25	96.27	225827
2021-06-10	96.58	97.89	96.10	97.16	259400
2021-06-11	97.84	101.76	97.40	101.12	288331
2021-06-14	101.45	105.91	100.89	105.38	652770
2021-06-15	105.50	106.25	104.06	104.43	385764
2021-06-16	103.63	103.90	99.00	101.30	507686
2021-06-17	100.66	103.89	98.61	100.70	842332
2021-06-18	99.24	100.24	97.03	97.93	839193
2021-06-21	98.43	99.50	97.00	99.07	283881
2021-06-22	99.50	100.84	98.14	100.65	233693
2021-06-23	101.23	105.40	101.23	104.50	469453
2021-06-24	105.40	107.08	105.03	106.43	318654
2021-06-25	106.84	107.74	102.94	103.85	1376142
2021-06-28	104.73	107.00	103.54	106.07	394046
2021-06-29	106.31	108.10	105.44	107.37	338797
2021-06-30	107.22	107.22	104.64	106.63	319557
2021-07-01	106.60	106.60	104.05	105.99	327735
2021-07-02	107.11	107.72	105.30	106.00	280649
2021-07-06	106.73	106.88	101.75	103.87	227687
2021-07-07	104.30	104.95	99.47	100.46	343862
2021-07-08	98.01	99.30	96.26	98.84	274834
2021-07-09	99.26	101.84	98.59	101.48	190864
2021-07-12	101.65	102.95	100.03	102.65	221570
2021-07-13	101.83	101.83	99.78	100.09	122217
2021-07-14	101.46	101.73	96.11	96.22	234428
2021-07-15	95.54	95.71	92.85	94.83	333049
2021-07-16	96.03	96.40	91.51	91.64	295180
2021-07-19	89.40	91.12	88.01	90.12	293064
2021-07-20	90.91	93.89	89.17	92.90	273189
2021-07-21	93.23	95.97	93.09	95.86	178558
2021-07-22	95.63	95.63	92.54	93.07	170929
2021-07-23	93.72	94.47	91.62	94.29	261491
2021-07-26	94.60	96.81	94.23	95.04	230533
2021-07-27	94.06	94.06	88.65	91.40	278197
2021-07-28	92.17	96.38	91.90	96.22	330106
2021-07-29	96.09	97.17	95.12	97.12	159478
2021-07-30	96.20	99.95	96.20	98.49	250852
2021-08-02	99.36	101.00	97.68	97.77	232234
2021-08-03	97.76	100.68	95.77	97.06	145814
2021-08-04	96.72	98.94	96.48	97.90	202250
2021-08-05	98.79	103.46	98.48	101.81	332330
2021-08-06	101.40	102.87	100.78	102.76	179895
2021-08-09	102.89	103.64	101.48	102.84	335099
2021-08-10	103.00	103.16	100.37	101.12	178228
2021-08-11	101.65	101.84	98.38	101.78	164534
2021-08-12	101.33	101.33	99.55	99.94	190508
2021-08-13	99.91	99.91	97.68	98.65	123660
2021-08-16	98.49	99.18	96.70	97.16	172120
2021-08-17	95.58	96.25	89.30	89.57	457021
2021-08-18	90.43	94.82	90.36	93.00	275895
2021-08-19	91.82	93.37	90.91	92.96	129708
2021-08-20	92.69	95.23	92.57	95.10	172299
2021-08-23	96.00	98.49	95.98	98.08	180604
2021-08-24	98.59	99.76	98.01	99.52	168994
2021-08-25	99.57	100.30	98.89	99.20	120224
2021-08-26	99.10	100.33	98.12	98.24	166540
2021-08-27	98.27	102.87	98.27	102.43	216942
2021-08-30	103.09	106.43	103.00	105.49	439705
2021-08-31	105.29	105.37	101.40	103.57	716949
2021-09-01	116.75	132.73	115.40	131.96	5203789
2021-09-02	132.77	138.96	130.77	132.67	2627974
2021-09-03	132.44	139.86	130.18	137.20	1332543
2021-09-07	138.27	139.49	133.52	136.42	771091
2021-09-08	136.50	137.94	132.89	137.66	684419
2021-09-09	137.95	147.58	137.01	146.34	1604666
2021-09-10	147.09	149.95	144.70	148.32	1182359
2021-09-13	149.10	149.66	142.47	147.65	769312
2021-09-14	148.57	148.57	145.10	146.56	459873
2021-09-15	146.70	152.66	145.11	152.65	706228
2021-09-16	150.18	153.18	149.92	152.41	588075
2021-09-17	152.65	152.65	148.23	150.17	1059725
2021-09-20	147.02	148.67	141.40	144.98	712188
2021-09-21	146.56	150.76	145.79	148.92	692513
2021-09-22	153.25	165.03	152.80	164.37	1924235
2021-09-23	164.53	169.28	162.00	168.71	1581598
2021-09-24	166.79	167.75	160.83	162.89	709632
2021-09-27	160.75	162.25	157.87	159.35	533121
2021-09-28	155.00	156.99	151.83	155.16	657908
2021-09-29	155.93	158.12	152.85	154.72	464370
2021-09-30	156.76	156.98	153.77	155.74	522879
2021-10-01	155.92	156.72	151.64	153.72	469495
2021-10-04	152.24	154.00	146.75	148.83	473735
2021-10-05	150.16	156.46	149.00	150.53	477687
2021-10-06	148.00	151.91	146.50	150.19	306918
2021-10-07	152.53	159.01	152.53	158.65	845045
2021-10-08	160.14	161.00	152.86	154.14	519639
2021-10-11	154.32	157.08	150.41	150.57	308910
2021-10-12	150.80	153.13	147.82	152.74	412203
2021-10-13	152.36	157.42	151.55	152.62	402184
2021-10-14	155.40	168.93	155.20	167.54	1496948
2021-10-15	169.95	174.50	166.73	167.08	1201169
2021-10-18	165.39	167.87	162.29	167.87	721640
2021-10-19	169.38	171.87	165.34	169.46	554606
2021-10-20	169.24	174.23	166.00	174.02	572786
2021-10-21	173.48	177.98	170.37	176.86	775218
2021-10-22	176.55	178.26	171.47	173.35	450825
2021-10-25	175.11	181.62	174.11	179.85	642799
2021-10-26	182.00	186.24	176.63	181.00	757092
2021-10-27	183.52	187.25	180.28	181.69	649894
2021-10-28	183.31	189.70	183.31	189.44	443036
2021-10-29	187.91	189.68	185.03	185.83	551130
2021-11-01	186.94	192.78	186.01	190.80	572564
2021-11-02	189.37	193.94	187.71	189.72	474860
2021-11-03	190.60	195.91	189.38	193.87	503132
2021-11-04	195.02	200.03	194.02	196.19	517798
2021-11-05	197.64	201.39	193.23	193.98	503074
2021-11-08	198.00	205.61	196.13	203.30	658506
2021-11-09	203.76	207.00	197.04	201.75	486533
2021-11-10	195.61	197.88	182.39	184.26	1461656
2021-11-11	187.99	194.47	187.41	193.23	471054
2021-11-12	195.34	196.94	191.85	195.45	397985
2021-11-15	198.49	198.49	187.50	190.26	622033
2021-11-16	187.69	197.00	185.00	196.42	419035
2021-11-17	196.83	196.83	189.01	189.19	645535
2021-11-18	189.75	193.79	186.08	189.82	514555
2021-11-19	189.50	191.60	187.17	188.69	391501
2021-11-22	190.28	196.00	175.46	181.33	931547
2021-11-23	179.09	184.95	173.70	180.06	530416
2021-11-24	176.90	181.92	173.97	181.21	292596
2021-11-26	175.00	179.39	170.78	172.21	332268
2021-11-29	180.00	184.15	174.38	181.85	938974
2021-11-30	181.45	185.76	174.40	179.52	1528604
2021-12-01	206.10	227.59	203.23	204.89	5095798
2021-12-02	200.25	207.59	191.46	200.35	1578260
2021-12-03	203.85	205.72	186.00	193.52	1088357
2021-12-06	190.72	198.25	182.66	194.77	915731
2021-12-07	205.00	224.86	204.23	216.66	1483309
2021-12-08	216.01	218.93	209.05	216.84	624121
2021-12-09	215.10	221.89	204.96	207.87	600522
2021-12-10	216.00	216.00	203.71	207.81	517058
2021-12-13	208.72	208.72	195.35	197.35	560494
2021-12-14	193.63	198.73	190.00	195.22	498849
2021-12-15	195.84	210.06	192.01	209.57	796781
2021-12-16	210.02	211.92	176.26	179.63	1896074
2021-12-17	176.32	188.14	173.51	180.39	1276002
2021-12-20	174.05	187.65	171.89	184.55	779610
2021-12-21	190.05	196.15	187.38	195.80	605058
2021-12-22	196.36	199.50	191.91	197.35	604057
2021-12-23	196.06	202.79	195.50	200.58	353325
2021-12-27	201.10	211.10	201.10	209.40	412059
2021-12-28	211.39	211.53	200.87	203.71	358639
2021-12-29	201.54	205.35	200.01	204.76	234943
2021-12-30	203.54	207.20	200.93	201.19	222163
2021-12-31	201.30	206.00	201.30	202.89	357115
2022-01-03	205.00	217.62	205.00	216.16	1058307
2022-01-04	216.66	220.14	196.11	205.04	1375217
2022-01-05	197.77	198.08	165.37	165.40	2298834
2022-01-06	166.45	171.31	162.16	168.54	1211169
2022-01-07	167.52	169.29	156.48	157.60	1284074
2022-01-10	153.50	154.51	146.25	154.47	1193107
2022-01-11	154.00	158.63	150.06	157.05	533936
2022-01-12	164.26	170.95	158.20	160.76	1016777
2022-01-13	163.83	165.49	154.85	155.69	619085
2022-01-14	153.61	158.07	152.23	155.82	544765
2022-01-18	151.51	153.74	144.04	144.90	558852
2022-01-19	145.23	148.46	139.53	140.02	464100
2022-01-20	142.74	148.47	138.06	138.42	714920
2022-01-21	136.34	143.95	134.44	134.95	762148
2022-01-24	128.94	140.95	126.17	140.14	1008187
2022-01-25	133.19	138.60	131.66	133.39	671790
2022-01-26	138.60	142.14	130.49	133.31	597229
2022-01-27	139.33	139.33	127.22	127.80	652705
2022-01-28	127.82	129.94	122.02	129.50	658682
2022-01-31	131.68	140.75	129.75	140.15	738758
2022-02-01	142.94	143.95	137.02	141.07	614040
2022-02-02	145.04	148.47	137.79	140.63	388397
2022-02-03	135.58	140.38	133.50	133.89	530972
2022-02-04	133.66	140.16	131.36	138.35	512242
2022-02-07	138.14	142.35	137.10	138.86	615814
2022-02-08	137.66	144.99	137.41	144.68	308596
2022-02-09	146.59	151.73	143.66	151.72	389058
2022-02-10	152.06	156.10	147.29	148.55	602331
2022-02-11	148.86	151.49	138.67	140.27	539891
2022-02-14	140.61	144.92	136.81	138.93	387410
2022-02-15	144.00	148.48	143.57	148.42	420970
2022-02-16	145.71	148.56	143.37	147.91	242950
2022-02-17	144.00	145.43	140.05	140.84	408152
2022-02-18	141.42	141.86	134.20	134.75	360284
2022-02-22	132.18	138.49	131.31	133.35	300141
2022-02-23	135.20	137.72	127.04	128.38	463200
2022-02-24	122.53	138.20	118.58	137.40	762470
2022-02-25	137.18	139.55	132.27	139.37	505726
2022-02-28	139.62	143.50	135.86	139.71	1726723
2022-03-01	111.15	111.99	94.35	95.98	7434634
2022-03-02	96.50	102.68	96.32	99.79	2295399
2022-03-03	99.82	101.13	92.60	93.33	1156612
2022-03-04	91.93	94.90	86.42	87.53	1067971
2022-03-07	88.62	92.30	84.60	84.71	976797
2022-03-08	85.20	92.69	84.07	88.62	950845
2022-03-09	92.15	93.42	89.10	91.05	862578
2022-03-10	89.86	89.86	85.69	88.32	790793
2022-03-11	89.60	90.41	85.02	85.45	659428
2022-03-14	84.42	87.00	81.28	82.06	690102
2022-03-15	82.16	88.37	82.00	87.81	772880
2022-03-16	88.59	94.98	88.54	94.97	1510813
2022-03-17	92.95	96.71	91.34	95.50	772397
2022-03-18	94.58	99.95	94.45	99.38	1128319
2022-03-21	98.84	99.17	93.70	96.18	577898
2022-03-22	96.91	99.50	96.53	98.51	568860
2022-03-23	95.98	99.35	95.47	96.01	497085
2022-03-24	97.38	99.13	95.52	98.49	366784
2022-03-25	98.32	98.62	94.09	95.38	652477
2022-03-28	95.45	97.99	93.62	97.94	494487
2022-03-29	99.98	109.17	99.79	108.26	1083231
2022-03-30	107.00	109.07	105.20	105.65	836550
2022-03-31	104.94	107.40	103.43	104.92	612569
2022-04-01	105.38	107.74	101.50	102.45	643715
2022-04-04	103.70	105.63	102.73	105.50	398302
2022-04-05	104.71	104.71	98.19	98.78	546998
2022-04-06	96.22	97.28	92.80	93.93	752674
2022-04-07	93.63	96.31	91.49	93.81	546037
2022-04-08	92.80	93.50	90.59	90.69	426074
2022-04-11	89.74	90.27	87.52	88.62	415198
2022-04-12	91.79	93.33	88.11	88.65	447554
2022-04-13	89.40	94.26	88.40	92.68	582806
2022-04-14	92.02	92.03	88.37	90.26	494041
2022-04-18	88.64	91.98	88.27	89.90	381428
2022-04-19	90.95	93.50	89.42	92.17	317665
2022-04-20	94.48	94.88	88.20	89.71	555552
2022-04-21	92.07	94.88	85.42	86.13	484980
2022-04-22	85.62	87.93	82.85	83.60	347415
2022-04-25	82.36	85.83	82.13	85.77	307224
2022-04-26	84.54	84.54	80.54	81.08	597120
2022-04-27	80.13	83.03	79.11	81.37	689008
2022-04-28	84.34	85.73	80.72	85.23	404290
2022-04-29	84.01	87.10	81.86	82.08	330058
2022-05-02	82.08	85.01	80.77	84.88	424624
2022-05-03	85.02	86.21	83.03	85.19	335327
2022-05-04	85.50	87.67	80.57	87.33	478850
2022-05-05	85.09	85.99	77.46	79.20	1067052
2022-05-06	79.25	79.25	74.35	76.99	556930
2022-05-09	74.99	76.25	67.79	68.61	791704
2022-05-10	71.67	72.87	67.29	69.67	716021
2022-05-11	69.93	71.17	66.70	67.49	694525
2022-05-12	66.42	72.69	65.60	71.35	992768
2022-05-13	73.97	78.03	73.08	76.87	669759
2022-05-16	76.80	78.78	74.51	76.36	609391
2022-05-17	78.62	82.51	77.61	81.27	594572
2022-05-18	79.50	82.49	75.34	75.89	477786
2022-05-19	75.68	78.89	75.05	76.26	484117
2022-05-20	78.43	78.43	71.88	76.45	463561
2022-05-23	75.99	77.44	74.82	77.26	401829
2022-05-24	75.93	75.93	71.72	73.19	511108
2022-05-25	73.20	76.28	72.18	75.11	612485
2022-05-26	74.40	81.18	74.23	80.15	487709
2022-05-27	81.35	88.34	81.19	88.10	895608
2022-05-31	89.87	90.38	84.59	85.22	1382265
2022-06-01	79.79	87.00	79.50	83.41	1588973
2022-06-02	82.61	90.94	82.61	88.65	1044397
2022-06-03	86.00	86.51	81.75	82.99	587910
2022-06-06	84.93	86.86	83.23	85.58	737877
2022-06-07	83.75	85.16	82.92	84.69	383127
2022-06-08	84.15	85.00	80.86	82.65	549376
2022-06-09	81.32	83.40	79.56	79.72	326209
2022-06-10	77.74	79.88	75.83	76.85	530805
2022-06-13	73.35	75.94	69.67	69.95	585764
2022-06-14	70.60	71.65	67.84	69.38	580423
2022-06-15	69.78	73.81	69.70	72.04	421393
2022-06-16	69.24	69.30	64.69	65.67	645156
2022-06-17	67.03	69.28	66.43	67.39	901525
2022-06-21	69.10	70.86	68.13	68.22	539859
2022-06-22	66.96	69.95	66.92	68.52	471009
2022-06-23	67.65	69.80	67.37	68.47	389797
2022-06-24	70.08	72.91	69.35	72.86	593991
2022-06-27	73.74	73.75	70.49	70.97	539144
2022-06-28	71.37	73.11	68.45	68.78	441455
2022-06-29	67.50	68.25	65.42	68.18	466115
2022-06-30	66.91	67.69	64.94	65.46	421993
2022-07-01	65.14	66.03	62.87	63.29	425050
2022-07-05	61.84	63.93	60.56	63.93	447761
2022-07-06	64.10	65.14	62.33	64.46	421624
2022-07-07	66.43	70.64	65.89	69.42	580085
2022-07-08	68.13	70.84	67.51	69.18	230705
2022-07-11	67.48	68.03	64.82	65.11	348279
2022-07-12	64.10	65.24	62.59	64.38	660144
2022-07-13	63.01	65.83	62.43	64.27	322790
2022-07-14	64.03	65.08	61.50	65.01	399183
2022-07-15	66.59	68.25	64.24	68.24	590117
2022-07-18	70.03	70.52	66.90	67.56	466821
2022-07-19	69.25	72.72	68.29	71.69	595097
2022-07-20	71.57	76.34	71.57	76.22	614913
2022-07-21	76.30	79.17	74.80	79.00	674042
2022-07-22	78.25	79.25	74.88	76.54	466729
2022-07-25	76.41	76.53	74.48	75.59	363394
2022-07-26	74.96	75.79	74.14	75.62	372247
2022-07-27	77.46	81.39	77.23	81.15	536415
2022-07-28	81.78	85.53	79.88	84.95	941355
2022-07-29	84.06	86.96	83.82	86.55	666329
2022-08-01	85.93	89.40	84.25	86.09	544115
2022-08-02	84.41	88.58	84.27	87.17	402711
2022-08-03	87.52	90.98	87.24	90.55	415628
2022-08-04	90.58	91.26	88.22	89.51	338794
2022-08-05	87.51	91.09	86.97	89.04	244228
2022-08-08	88.22	90.06	86.44	88.39	302746
2022-08-09	85.34	86.17	81.26	83.66	355932
2022-08-10	87.48	89.21	85.34	89.16	435831
2022-08-11	91.07	91.90	88.02	88.61	291118
2022-08-12	88.89	92.16	88.36	91.75	392885
2022-08-15	91.27	93.63	91.16	92.35	364821
2022-08-16	92.12	92.29	89.61	90.86	216377
2022-08-17	89.07	89.08	85.86	87.67	433692
2022-08-18	88.44	92.19	87.77	91.05	448400
2022-08-19	89.13	89.45	86.01	86.25	449561
2022-08-22	83.69	84.26	80.78	81.29	363641
2022-08-23	81.60	83.73	81.03	81.67	327858
2022-08-24	81.67	84.38	81.17	83.75	346766
2022-08-25	83.75	87.76	83.75	87.74	334202
2022-08-26	87.33	88.39	83.92	84.32	690931
2022-08-29	83.18	85.38	81.97	84.57	844211
2022-08-30	86.05	86.96	82.70	84.50	1018312
2022-08-31	76.63	77.57	67.32	67.88	4563062
2022-09-01	65.86	65.89	60.50	64.16	2360769
2022-09-02	65.40	66.02	62.26	62.86	898520
2022-09-06	63.30	63.30	61.08	61.81	772411
2022-09-07	62.15	64.46	60.89	64.01	841956
2022-09-08	63.00	68.48	62.10	68.43	818656
2022-09-09	69.79	71.88	69.42	71.13	700858
2022-09-12	71.30	71.99	68.67	69.48	1050319
2022-09-13	65.83	67.43	65.10	65.80	597984
2022-09-14	66.10	66.34	64.06	65.15	695308
2022-09-15	64.10	66.22	63.54	65.25	440058
2022-09-16	63.35	65.20	62.42	64.93	952325
2022-09-19	64.24	65.15	63.52	65.07	349590
2022-09-20	64.02	64.79	62.66	62.92	268864
2022-09-21	63.45	67.00	62.82	63.97	472314
2022-09-22	63.26	63.64	59.78	60.64	773426
2022-09-23	59.27	60.38	56.65	58.47	706584
2022-09-26	58.47	59.83	57.27	57.31	486022
2022-09-27	59.03	59.54	57.32	58.10	323664
2022-09-28	57.45	60.46	57.15	59.91	334779
2022-09-29	58.02	58.46	56.66	57.57	413535
2022-09-30	56.59	58.66	56.05	56.18	373343
2022-10-03	57.61	59.25	56.96	58.61	416463
2022-10-04	60.58	62.67	60.57	62.25	543468
2022-10-05	60.92	63.29	59.60	62.67	303951
2022-10-06	61.96	63.85	61.92	62.66	723363
2022-10-07	60.47	61.39	57.59	58.80	585248
2022-10-10	58.79	59.32	54.74	56.29	544311
2022-10-11	55.00	55.56	52.93	53.68	405613
2022-10-12	55.04	55.04	51.64	52.66	398160
2022-10-13	50.43	54.71	49.02	53.50	463729
2022-10-14	54.07	54.07	49.28	49.41	431705
2022-10-17	51.07	52.00	50.85	51.29	519018
2022-10-18	53.28	54.21	50.66	51.45	574490
2022-10-19	50.66	51.38	49.74	50.92	441906
2022-10-20	51.37	53.83	51.21	52.25	405956
2022-10-21	52.33	54.50	51.34	54.06	543655
2022-10-24	54.14	54.28	51.58	53.12	347020
2022-10-25	53.51	55.43	53.51	55.36	351180
2022-10-26	54.64	57.92	53.98	56.23	533403
2022-10-27	56.82	57.47	54.37	54.52	394970
2022-10-28	55.40	57.77	54.79	56.88	510037
2022-10-31	56.21	56.21	54.27	54.73	389700
2022-11-01	56.37	57.11	54.81	55.49	410604
2022-11-02	56.00	56.73	54.18	54.18	431281
2022-11-03	52.85	54.07	51.29	52.22	456144
2022-11-04	54.41	54.60	52.27	54.42	500626
2022-11-07	54.98	55.41	53.90	54.92	398781
2022-11-08	56.30	57.22	54.55	55.93	487646
2022-11-09	54.54	54.81	53.24	53.50	496104
2022-11-10	57.62	61.08	57.24	61.00	608332
2022-11-11	61.12	64.77	60.69	63.94	474441
2022-11-14	63.19	64.01	62.17	63.54	405633
2022-11-15	66.61	68.81	65.87	68.02	576848
2022-11-16	66.28	66.28	64.35	65.04	481665
2022-11-17	63.03	67.31	63.03	66.84	548143
2022-11-18	70.24	76.60	70.10	76.35	1792538
2022-11-21	74.88	75.01	71.23	71.78	1067648
2022-11-22	72.32	72.66	70.08	72.31	539163
2022-11-23	72.41	74.28	71.50	72.17	412923
2022-11-25	71.39	73.06	71.24	72.36	158458
2022-11-28	71.08	71.46	70.05	70.73	413293
2022-11-29	71.16	71.31	68.72	69.12	439768
2022-11-30	69.28	74.29	68.36	74.20	750169
2022-12-01	75.59	75.76	71.91	73.93	1146134
2022-12-02	69.50	77.23	67.53	76.38	1510448
2022-12-05	75.68	78.48	73.57	75.09	1203731
2022-12-06	75.09	75.09	72.74	74.05	466645
2022-12-07	73.13	76.50	72.95	76.28	515566
2022-12-08	77.00	80.26	76.01	79.36	581658
2022-12-09	78.80	79.52	77.44	78.07	537803
2022-12-12	78.21	80.06	76.59	79.96	637438
2022-12-13	85.72	88.87	84.73	86.61	1375082
2022-12-14	86.56	91.25	85.29	89.35	944625
2022-12-15	87.22	87.50	84.92	85.68	542464
2022-12-16	84.03	84.98	81.82	82.60	1061364
2022-12-19	82.73	83.40	78.87	79.65	518583
2022-12-20	78.98	82.43	78.00	81.95	588432
2022-12-21	82.50	84.30	81.73	82.53	667598
2022-12-22	80.40	82.88	79.53	82.60	450233
2022-12-23	81.56	81.66	79.50	81.21	394346
2022-12-27	80.60	81.47	78.85	79.05	221808
2022-12-28	78.17	79.57	76.19	76.81	515326
2022-12-29	78.47	81.44	77.63	81.01	632725
2022-12-30	79.02	82.32	78.00	82.23	549849
2023-01-03	84.17	84.17	78.89	79.49	516223
2023-01-04	80.22	82.81	78.39	79.26	476650
2023-01-05	78.51	80.80	77.57	77.85	426229
2023-01-06	78.76	83.58	78.35	83.12	654016
2023-01-09	85.00	87.67	83.53	85.01	685901
2023-01-10	83.58	87.40	83.36	87.25	443224
2023-01-11	87.12	87.24	84.99	86.49	426749
2023-01-12	86.59	87.31	84.30	85.37	663455
2023-01-13	83.62	87.45	82.95	87.39	405624
2023-01-17	87.31	89.24	86.34	87.95	358567
2023-01-18	88.40	89.89	86.35	87.65	475416
2023-01-19	85.90	86.29	83.71	83.81	664946
2023-01-20	85.48	86.36	81.85	86.03	489569
2023-01-23	87.06	90.43	87.00	89.21	456174
2023-01-24	88.33	89.81	87.01	88.37	254853
2023-01-25	86.43	89.13	84.40	89.00	414457
2023-01-26	90.91	92.18	88.48	90.29	388185
2023-01-27	89.15	91.01	88.36	89.70	333401
2023-01-30	87.66	88.30	85.82	86.83	327211
2023-01-31	86.76	89.90	86.76	89.84	297812
2023-02-01	90.00	95.64	89.92	94.66	451015
2023-02-02	96.38	97.83	94.17	95.46	482331
2023-02-03	92.97	96.60	92.10	93.85	300866
2023-02-06	92.02	93.77	90.97	91.86	197283
2023-02-07	92.00	97.08	90.77	96.73	657299
2023-02-08	95.97	99.21	94.39	95.38	557052
2023-02-09	97.65	99.86	94.80	95.65	473431
2023-02-10	93.99	94.45	91.03	92.17	499775
2023-02-13	93.45	95.37	92.76	94.53	349822
2023-02-14	93.37	97.64	92.78	95.06	446630
2023-02-15	93.92	97.39	92.32	97.37	338386
2023-02-16	94.76	97.19	93.97	94.00	374328
2023-02-17	93.78	94.15	92.22	93.12	310708
2023-02-21	91.73	92.84	90.05	90.42	366584
2023-02-22	90.51	91.89	89.33	90.75	257599
2023-02-23	94.00	94.11	90.43	93.34	359194
2023-02-24	91.42	91.94	89.88	91.04	378740
2023-02-27	92.33	93.11	91.21	92.45	437219
2023-02-28	92.14	95.74	91.50	94.31	791729
2023-03-01	87.20	91.19	82.26	83.47	1889339
2023-03-02	82.01	84.33	80.30	82.84	892797
2023-03-03	82.44	83.76	80.64	82.57	1068673
2023-03-06	83.37	83.38	79.78	80.32	1004415
2023-03-07	80.57	82.30	79.64	80.37	497283
2023-03-08	81.10	84.01	80.55	83.04	602347
2023-03-09	82.25	84.56	79.94	80.45	420098
2023-03-10	80.58	80.58	76.23	76.60	362529
2023-03-13	75.39	77.38	74.23	76.09	437484
2023-03-14	78.48	80.11	76.76	78.16	424177
2023-03-15	76.30	77.13	74.38	76.60	429655
2023-03-16	75.77	78.86	75.00	77.40	407452
2023-03-17	77.40	77.85	75.67	76.81	786729
2023-03-20	76.93	78.21	75.88	77.73	326765
2023-03-21	78.91	80.42	78.32	79.21	370558
2023-03-22	79.20	80.13	76.47	76.67	334311
2023-03-23	78.81	80.33	77.39	79.41	369358
2023-03-24	78.70	78.70	76.03	76.72	404854
2023-03-27	77.43	77.95	75.92	76.76	292101
2023-03-28	76.58	76.58	73.00	74.36	372385
2023-03-29	75.64	76.59	74.62	75.86	412189
2023-03-30	76.96	77.75	75.81	76.61	369668
2023-03-31	76.84	77.57	75.47	77.42	430258
2023-04-03	76.63	76.97	74.60	75.92	393833
2023-04-04	76.19	76.19	72.19	72.59	476551
2023-04-05	71.71	72.00	68.25	69.86	810497
2023-04-06	70.80	71.79	69.46	71.03	618166
2023-04-10	70.08	72.34	69.65	71.93	331171
2023-04-11	72.56	72.80	71.10	71.22	269488
2023-04-12	72.04	72.45	68.73	68.84	261458
2023-04-13	69.06	69.75	68.38	68.69	553684
2023-04-14	68.51	69.30	67.14	68.00	223926
2023-04-17	67.21	68.59	66.48	68.47	260886
2023-04-18	69.09	69.49	67.52	68.30	223537
2023-04-19	67.28	68.43	66.75	68.21	210757
2023-04-20	67.16	68.20	66.85	67.32	228592
2023-04-21	67.05	67.72	66.53	67.32	285371
2023-04-24	67.00	68.01	66.64	67.86	250984
2023-04-25	66.83	67.24	64.23	64.38	467455
2023-04-26	64.59	65.78	64.30	64.64	309274
2023-04-27	64.30	64.30	58.15	60.96	1315952
2023-04-28	61.33	62.23	60.72	61.98	359696
2023-05-01	61.85	63.33	61.57	63.03	491584
2023-05-02	62.59	63.58	61.24	63.22	452684
2023-05-03	62.88	65.03	62.39	63.88	387075
2023-05-04	62.83	64.56	62.15	64.00	680838
2023-05-05	65.06	67.04	64.24	66.09	549266
2023-05-08	65.87	67.14	65.06	67.02	219371
2023-05-09	65.90	66.36	65.17	65.72	243287
2023-05-10	66.98	67.51	66.22	66.71	178171
2023-05-11	66.50	66.50	65.00	66.15	147623
2023-05-12	66.48	67.06	65.41	66.03	157028
2023-05-15	66.29	68.34	65.70	68.04	324735
2023-05-16	67.45	68.50	67.34	67.59	187820
2023-05-17	68.46	70.51	67.91	69.92	304327
2023-05-18	70.67	72.33	70.38	72.04	349148
2023-05-19	72.25	72.48	71.21	72.38	399730
2023-05-22	71.70	74.46	71.42	74.19	385274
2023-05-23	73.33	74.05	72.04	72.06	401089
2023-05-24	70.20	71.22	69.17	69.79	364683
2023-05-25	72.59	72.85	69.64	71.78	575293
2023-05-26	72.23	78.33	72.23	77.74	1151588
2023-05-30	80.98	83.16	79.00	81.96	2538584
2023-05-31	68.72	72.55	67.52	72.32	4859228
2023-06-01	72.31	76.79	72.13	75.23	1482095
2023-06-02	76.15	77.00	74.69	76.54	896063
2023-06-05	75.56	77.81	75.20	76.67	585854
2023-06-06	76.40	79.64	76.40	79.29	500122
2023-06-07	79.82	82.32	79.64	80.45	609157
2023-06-08	81.00	82.73	80.09	82.65	494018
2023-06-09	83.33	84.40	82.10	83.10	780496
2023-06-12	84.08	85.86	83.69	85.80	720480
2023-06-13	87.60	88.10	85.91	86.88	636132
2023-06-14	86.29	89.19	84.92	88.12	663790
2023-06-15	86.48	88.53	86.20	86.34	463732
2023-06-16	87.35	87.57	84.94	85.74	805620
2023-06-20	84.92	85.83	82.34	82.37	572875
2023-06-21	81.48	81.63	79.13	79.95	496534
2023-06-22	76.40	80.38	75.58	79.94	517571
2023-06-23	78.31	79.27	77.83	78.40	707633
2023-06-26	78.72	79.94	78.70	78.76	261741
2023-06-27	79.00	81.74	78.10	81.65	324482
2023-06-28	80.58	81.49	80.04	81.24	398835
2023-06-29	81.24	82.70	80.65	82.68	334709
2023-06-30	83.78	83.97	82.95	83.67	300867
2023-07-03	83.99	85.09	82.60	85.01	148541
2023-07-05	84.72	84.72	82.25	82.25	277464
2023-07-06	80.65	81.13	79.10	80.20	241802
2023-07-07	80.33	82.71	80.33	80.99	244250
2023-07-10	80.98	82.93	80.77	81.92	354905
2023-07-11	82.02	82.43	78.88	80.69	344501
2023-07-12	82.09	84.46	81.73	83.85	285506
2023-07-13	84.55	84.86	83.78	84.19	272324
2023-07-14	84.31	84.70	80.97	82.01	416599
2023-07-17	81.84	82.81	80.73	82.22	310152
2023-07-18	82.07	83.90	81.12	83.41	340364
2023-07-19	83.62	84.60	81.84	83.32	478315
2023-07-20	82.90	83.68	79.23	79.81	463648
2023-07-21	80.85	81.65	78.94	79.05	434099
2023-07-24	79.20	80.02	78.37	79.07	289024
2023-07-25	79.97	82.10	79.73	81.73	374468
2023-07-26	80.65	81.63	79.58	80.72	313826
2023-07-27	82.69	82.83	79.35	79.77	294767
2023-07-28	81.11	81.48	79.88	80.93	637608
2023-07-31	81.18	83.97	81.18	83.42	534839
2023-08-01	82.42	84.72	81.76	84.01	313621
2023-08-02	82.73	82.73	76.85	77.07	725930
2023-08-03	76.00	77.83	75.86	76.70	364673
2023-08-04	76.26	78.31	75.58	76.18	411914
2023-08-07	76.79	76.79	74.72	76.42	405604
2023-08-08	74.84	74.84	73.08	74.43	317450
2023-08-09	74.34	74.89	73.01	73.96	279135
2023-08-10	74.02	74.91	72.41	72.94	397159
2023-08-11	72.00	72.76	71.24	71.89	273929
2023-08-14	70.37	72.89	70.37	72.78	246444
2023-08-15	72.12	72.47	71.18	71.18	168271
2023-08-16	70.98	70.99	69.54	69.60	378744
2023-08-17	69.99	69.99	68.31	68.61	350351
2023-08-18	67.79	68.78	67.19	68.19	325855
2023-08-21	68.19	70.10	68.05	69.56	356262
2023-08-22	70.38	70.70	68.49	69.19	376786
2023-08-23	69.18	72.06	69.12	71.74	348264
2023-08-24	72.71	72.74	68.99	69.26	300655
2023-08-25	69.41	70.62	68.14	70.08	514887
2023-08-28	70.92	72.59	70.29	72.53	377090
2023-08-29	72.79	76.36	72.35	75.78	1912110
2023-08-30	58.50	63.20	57.20	60.34	8068038
2023-08-31	60.21	63.92	60.20	62.15	2382835
2023-09-01	62.24	64.05	62.03	63.73	926631
2023-09-05	63.50	64.52	62.83	63.97	702939
2023-09-06	63.67	64.41	62.08	62.27	553967
2023-09-07	60.60	60.77	58.70	60.41	663322
2023-09-08	60.38	60.90	59.69	59.89	453908
2023-09-11	59.76	59.78	59.76	59.78	1099
2023-09-12	59.22	59.83	58.02	58.15	578876
2023-09-13	58.21	58.83	57.41	57.53	503617
2023-09-14	57.85	58.75	57.29	58.60	375016
2023-09-15	58.19	58.19	56.75	57.11	1329741
2023-09-18	56.71	57.94	56.50	57.90	620694
2023-09-19	57.57	57.75	55.87	56.45	522660
2023-09-20	56.93	56.93	54.69	54.71	543235
2023-09-21	53.77	54.40	52.60	52.65	613033
2023-09-22	53.38	53.38	52.37	52.50	353603
2023-09-25	52.04	52.81	51.50	52.00	376119
2023-09-26	51.56	51.81	50.88	51.17	380575
2023-09-27	51.62	51.96	50.29	50.78	510670
2023-09-28	50.89	52.43	50.59	52.04	402266
2023-09-29	52.74	53.53	52.51	53.03	418861
2023-10-02	52.92	53.23	52.06	52.63	264687
2023-10-03	52.18	53.00	51.61	51.99	348958
2023-10-04	52.13	52.91	51.30	52.68	241672
2023-10-05	52.61	52.68	51.54	52.04	327170
2023-10-06	51.65	53.62	51.35	53.40	339816
2023-10-09	52.99	53.54	52.31	53.54	303590
2023-10-10	53.65	55.97	53.50	55.17	417950
2023-10-11	55.35	55.73	54.38	54.96	234787
2023-10-12	54.98	55.41	53.90	54.27	267452
2023-10-13	54.26	54.26	52.44	52.85	380196
2023-10-16	53.24	54.66	53.22	53.70	299670
2023-10-17	52.58	53.74	52.05	52.52	468338
2023-10-18	51.24	52.58	50.78	51.55	371927
2023-10-19	52.08	52.08	49.74	50.20	321604
2023-10-20	50.10	50.41	49.35	49.90	438964
2023-10-23	49.45	49.46	48.29	48.41	348554
2023-10-24	48.89	49.31	47.65	48.34	551317
2023-10-25	47.55	47.57	45.69	46.07	582447
2023-10-26	46.40	47.16	45.36	46.59	666509
2023-10-27	47.25	47.30	46.13	46.79	481424
2023-10-30	46.53	46.61	44.68	44.90	369504
2023-10-31	44.88	45.83	44.18	44.99	691995
2023-11-01	44.74	45.21	43.59	45.16	649892
2023-11-02	46.49	47.57	45.56	46.91	335419
2023-11-03	47.73	50.76	47.73	50.16	550242
2023-11-06	50.16	50.32	48.98	49.36	314602
2023-11-07	49.04	50.51	49.04	49.94	365402
2023-11-08	49.98	50.24	49.05	49.57	284807
2023-11-09	50.00	50.21	47.90	48.10	367567
2023-11-10	49.04	50.56	48.16	50.20	437006
2023-11-13	49.40	50.33	48.94	50.18	317395
2023-11-14	51.67	53.67	51.67	53.60	517353
2023-11-15	54.02	55.74	53.70	53.79	506163
2023-11-16	53.15	53.37	51.15	52.57	876916
2023-11-17	53.10	54.10	52.03	54.07	418030
2023-11-20	54.34	55.97	54.12	55.72	423501
2023-11-21	55.12	55.32	53.85	54.75	730439
2023-11-22	55.42	56.24	54.94	55.11	499085
2023-11-24	54.95	55.91	54.68	55.82	176330
2023-11-27	55.41	55.78	54.49	55.24	360970
2023-11-28	55.25	56.16	54.76	55.28	415237
2023-11-29	56.15	57.96	55.68	57.34	651951
2023-11-30	58.41	58.81	56.51	58.71	1414922
2023-12-01	60.75	62.26	56.53	58.51	1577619
2023-12-04	58.06	58.22	56.31	58.20	564794
2023-12-05	57.59	57.81	56.37	56.69	441979
2023-12-06	57.74	59.70	57.02	57.10	444565
2023-12-07	57.46	58.08	57.02	57.21	308066
2023-12-08	56.83	58.33	56.83	57.82	1412163
2023-12-11	58.27	62.07	58.09	61.44	574535
2023-12-12	61.50	61.90	60.68	60.87	381037
2023-12-13	61.00	62.20	59.76	61.80	701827
2023-12-14	62.83	64.95	62.82	64.03	899340
2023-12-15	64.68	65.37	63.66	64.07	1506317
2023-12-18	64.09	64.09	62.34	62.50	940876
2023-12-19	62.94	63.88	62.56	63.15	832382
2023-12-20	62.54	63.65	61.32	61.37	555899
2023-12-21	62.54	63.00	61.85	62.71	371507
2023-12-22	63.10	63.62	62.51	62.66	472001
2023-12-26	63.14	63.76	62.72	63.13	267904
2023-12-27	63.60	63.60	62.28	62.71	225908
2023-12-28	62.52	63.00	62.14	62.46	590704
2023-12-29	62.21	62.61	61.04	61.29	300985
2024-01-02	60.36	61.49	59.35	60.14	403002
2024-01-03	57.59	58.07	56.20	56.71	755016
2024-01-04	53.79	56.08	53.50	54.50	933277
2024-01-05	54.50	56.20	54.01	55.07	499567
2024-01-08	55.50	57.84	55.35	57.41	499852
2024-01-09	56.76	58.77	56.50	57.88	489610
2024-01-10	58.00	58.57	56.25	57.78	606933
2024-01-11	57.75	58.57	57.08	58.19	395851
2024-01-12	58.69	59.18	56.39	56.41	410260
2024-01-16	55.79	56.12	54.70	55.00	664083
2024-01-17	54.15	54.24	53.00	54.08	580952
2024-01-18	55.29	55.80	54.37	55.25	375566
2024-01-19	56.06	56.48	55.45	55.73	577098
2024-01-22	56.39	57.88	56.29	57.00	501447
2024-01-23	57.21	58.05	56.80	57.84	529832
2024-01-24	58.25	58.43	56.95	56.98	393836
2024-01-25	58.26	58.26	56.28	56.35	279648
2024-01-26	55.86	56.04	54.18	54.77	472137
2024-01-29	54.67	56.64	54.29	56.52	365509
2024-01-30	56.00	56.52	54.43	54.96	262243
2024-01-31	54.54	54.66	52.44	52.56	474231
2024-02-01	53.13	53.23	51.53	51.92	606126
2024-02-02	51.25	52.20	50.86	51.99	277434
2024-02-05	51.79	52.86	50.84	52.32	444794
2024-02-06	52.23	53.14	51.93	53.13	428603
2024-02-07	53.80	53.97	52.58	53.27	361170
2024-02-08	53.14	55.72	53.14	54.65	1097280
2024-02-09	54.76	56.26	54.64	55.28	423036
2024-02-12	55.62	56.63	55.28	55.42	357206
2024-02-13	52.83	53.64	51.51	52.25	545225
2024-02-14	53.14	54.67	53.05	54.26	480289
2024-02-15	54.95	55.20	54.22	54.50	328857
2024-02-16	53.99	54.66	53.15	53.35	1214797
2024-02-20	52.55	54.26	52.16	54.25	512636
2024-02-21	53.57	54.08	52.78	53.97	273587
2024-02-22	55.18	55.53	54.20	54.94	444866
2024-02-23	54.77	55.64	53.94	55.26	458711
2024-02-26	55.48	57.85	55.35	56.82	584649
2024-02-27	56.98	58.56	56.98	57.96	840067
2024-02-28	65.00	65.39	56.59	57.99	1629031
2024-02-29	59.31	59.87	55.59	55.85	1166216
2024-03-01	56.20	58.29	55.25	57.16	563612
2024-03-04	57.82	58.20	56.77	56.85	470916
2024-03-05	56.13	56.77	55.00	55.37	358597
2024-03-06	56.37	57.96	55.46	55.96	456183
2024-03-07	56.64	58.77	56.61	57.82	561763
2024-03-08	58.52	58.63	55.67	56.13	611949
2024-03-11	55.65	56.72	55.36	55.46	405082
2024-03-12	55.46	56.12	54.60	55.53	580939
2024-03-13	55.01	55.49	52.92	53.06	603499
2024-03-14	52.83	53.24	50.52	50.96	640507
2024-03-15	50.00	50.72	49.13	49.15	1148015
2024-03-18	49.95	50.35	48.73	49.24	768522
2024-03-19	48.75	49.93	48.31	49.64	505948
2024-03-20	49.47	50.85	48.46	50.71	651335
2024-03-21	51.83	52.14	50.43	50.47	494967
2024-03-22	49.99	50.13	49.26	49.62	479125
2024-03-25	49.18	51.53	49.11	51.37	462597
2024-03-26	51.80	52.13	50.11	50.30	399411
2024-03-27	50.82	51.36	49.70	51.27	389463
2024-03-28	51.47	52.27	50.67	50.77	398622
2024-04-01	50.82	51.48	49.95	50.09	499064
2024-04-02	49.36	49.63	48.67	48.97	464837
2024-04-03	48.25	50.37	48.21	49.65	445487
2024-04-04	50.42	50.83	48.64	48.87	374434
2024-04-05	48.68	49.16	47.78	47.87	348510
2024-04-08	48.26	49.14	48.01	48.40	284039
2024-04-09	48.77	50.40	48.77	50.22	390836
2024-04-10	48.80	49.14	47.18	47.62	536924
2024-04-11	47.94	48.30	47.29	47.75	715626
2024-04-12	46.97	47.37	46.10	46.19	679539
2024-04-15	46.26	46.37	45.15	45.59	718180
2024-04-16	45.00	45.10	44.00	44.49	918999
2024-04-17	44.86	45.17	43.23	43.66	507014
2024-04-18	43.50	43.50	42.28	42.44	490308
2024-04-19	42.14	42.58	40.76	40.99	661566
2024-04-22	41.27	41.57	40.31	41.05	531024
2024-04-23	40.90	41.74	40.79	41.25	671857
2024-04-24	42.04	43.00	42.00	42.56	776266
2024-04-25	42.43	43.22	42.12	42.30	609493
2024-04-26	42.25	43.62	42.21	43.09	596935
2024-04-29	43.17	45.48	43.13	45.24	724353
2024-04-30	44.69	46.53	44.69	45.97	953882
2024-05-01	45.18	47.25	44.52	45.56	480436
2024-05-02	46.46	46.98	44.73	46.89	769310
2024-05-03	48.23	48.71	47.44	47.85	348393
2024-05-06	48.34	48.53	47.52	47.82	382058
2024-05-07	47.91	48.23	47.34	47.35	279637
2024-05-08	46.59	47.48	46.19	46.26	475704
2024-05-09	46.08	46.70	45.36	46.30	709255
2024-05-10	46.63	46.87	45.40	45.85	387191
2024-05-13	46.22	47.66	45.70	45.97	851711
2024-05-14	46.76	46.76	45.95	46.20	766097
2024-05-15	47.05	47.05	46.07	46.80	364137
2024-05-16	46.78	48.08	46.68	47.88	383373
2024-05-17	48.06	49.58	47.75	49.01	790263
2024-05-20	49.10	50.27	49.10	49.77	483440
2024-05-21	49.23	49.59	48.61	49.49	393974
2024-05-22	49.85	51.00	49.64	50.85	341502
2024-05-23	51.33	51.47	48.53	49.07	360418
2024-05-24	49.67	50.69	48.93	50.12	419684
2024-05-28	50.64	50.94	49.70	50.35	510287
2024-05-29	49.22	50.30	49.00	49.15	477704
2024-05-30	49.49	49.80	47.83	48.31	1011266
2024-05-31	58.00	59.99	54.50	58.26	3407818
2024-06-03	59.02	59.34	55.00	55.41	990990
2024-06-04	55.45	56.76	54.67	56.15	722812
2024-06-05	56.95	59.25	56.57	59.14	956637
2024-06-06	58.74	59.09	57.33	57.58	481586
2024-06-07	56.73	57.43	56.19	56.91	510112
2024-06-10	56.20	58.43	56.00	57.53	544691
2024-06-11	57.65	57.75	56.31	56.84	553059
2024-06-12	58.03	59.31	57.00	57.43	575504
2024-06-13	57.28	58.14	56.16	56.78	506235
2024-06-14	55.99	56.98	55.60	56.50	620989
2024-06-17	56.20	56.49	55.35	55.90	763629
2024-06-18	55.72	56.00	54.72	55.17	546277
2024-06-20	55.09	57.13	54.65	55.90	705161
2024-06-21	55.80	55.89	55.13	55.33	596002
2024-06-24	55.08	56.69	54.41	54.45	663546
2024-06-25	54.21	54.21	52.26	52.82	780122
2024-06-26	52.61	53.74	52.59	53.22	577849
2024-06-27	53.29	53.49	52.13	53.39	338985
2024-06-28	53.95	54.96	52.96	53.95	863945
2024-07-01	53.97	54.06	52.69	53.61	461736
2024-07-02	53.61	56.14	53.61	56.10	393350
2024-07-03	56.62	57.43	56.51	57.03	365012
2024-07-05	57.35	58.45	56.65	58.06	659578
2024-07-08	58.80	61.81	58.72	61.22	881769
2024-07-09	61.22	61.49	59.28	59.53	657063
2024-07-10	60.20	60.60	59.55	60.42	397419
2024-07-11	61.75	62.38	60.50	61.43	662156
2024-07-12	62.00	62.89	61.48	62.32	635515
2024-07-15	62.79	64.44	62.50	64.30	594011
2024-07-16	64.82	65.88	64.29	65.30	592086
2024-07-17	63.84	64.30	59.74	59.82	906470
2024-07-18	60.24	60.75	56.76	57.51	655491
2024-07-19	57.59	57.59	54.94	56.74	592339
2024-07-22	57.63	58.65	56.94	58.17	345430
2024-07-23	57.45	58.57	57.45	57.77	363409
2024-07-24	57.18	57.56	54.54	54.60	500569
2024-07-25	53.82	55.07	52.41	52.68	689648
2024-07-26	53.97	54.60	52.57	53.04	552000
2024-07-29	53.34	53.88	52.65	52.78	322471
2024-07-30	52.73	52.73	50.29	50.97	509553
2024-07-31	52.04	54.00	51.51	52.64	485099
2024-08-01	51.60	52.14	47.51	47.82	576296
2024-08-02	46.17	46.43	42.68	43.73	844859
2024-08-05	41.02	42.99	41.02	41.56	606703
2024-08-06	41.93	42.85	40.65	42.11	669710
2024-08-07	43.52	43.63	39.69	39.79	491828
2024-08-08	40.76	43.16	40.25	43.13	535298
2024-08-09	43.04	43.66	42.04	43.45	637028
2024-08-12	43.50	43.76	42.73	43.36	525460
2024-08-13	44.23	46.44	43.63	46.18	576660
2024-08-14	46.36	46.46	44.66	45.16	319168
2024-08-15	46.81	48.23	46.61	47.51	650291
2024-08-16	46.86	48.23	46.32	47.57	307074
2024-08-19	47.40	48.92	46.69	48.91	302115
2024-08-20	48.55	48.75	47.92	48.16	347082
2024-08-21	48.66	50.01	48.48	49.82	539001
2024-08-22	50.06	50.23	48.01	48.26	267071
2024-08-23	49.40	50.76	48.80	49.87	711555
2024-08-26	50.90	51.75	49.49	51.15	915210
2024-08-27	50.85	53.36	50.61	52.79	2280885
2024-08-28	63.50	63.98	57.00	58.40	5481314
2024-08-29	59.00	59.82	56.57	59.28	1525699
2024-08-30	59.99	60.50	58.77	59.70	917675
2024-09-03	58.35	58.94	55.34	55.54	591966
2024-09-04	54.98	56.90	54.50	55.06	439727
2024-09-05	54.60	55.60	53.82	54.09	768107
2024-09-06	53.51	53.86	51.80	52.05	802909
2024-09-09	52.09	53.46	51.29	51.58	528543
2024-09-10	51.55	51.69	50.65	50.83	483682
2024-09-11	50.91	52.47	49.49	52.39	518731
2024-09-12	52.41	52.84	51.24	52.83	390279
2024-09-13	53.33	54.82	53.25	53.42	451050
2024-09-16	52.78	53.58	51.92	53.36	492976
2024-09-17	53.69	55.43	53.60	54.32	579204
2024-09-18	54.41	55.99	53.41	53.89	444233
2024-09-19	55.61	56.11	54.89	55.77	443651
2024-09-20	54.92	55.22	53.55	54.40	753150
2024-09-23	54.49	55.01	53.93	54.11	291608
2024-09-24	54.81	55.69	53.87	54.27	421808
2024-09-25	53.71	55.34	53.57	53.90	327421
2024-09-26	55.99	57.48	54.31	57.08	462832
2024-09-27	57.45	57.99	56.05	56.44	319467
2024-09-30	55.78	56.77	55.32	56.41	427282
2024-10-01	56.27	56.27	53.45	54.22	451400
2024-10-02	54.33	57.08	53.85	56.47	564255
2024-10-03	55.81	58.05	55.81	57.17	494055
2024-10-04	58.27	58.70	55.93	56.20	411548
2024-10-07	55.62	56.55	54.94	55.78	281988
2024-10-08	55.63	57.07	55.30	56.84	339508
2024-10-09	57.24	59.01	56.91	59.01	595519
2024-10-10	57.89	59.43	57.60	58.82	357246
2024-10-11	58.00	60.31	57.78	59.64	295092
2024-10-14	60.17	61.11	59.99	60.09	260189
2024-10-15	60.35	60.98	57.64	57.79	397284
2024-10-16	58.59	58.61	56.83	57.28	216870
2024-10-17	58.96	58.96	57.09	57.49	330257
2024-10-18	58.09	59.11	57.46	58.26	287340
2024-10-21	57.53	58.00	55.87	57.26	299250
2024-10-22	57.01	57.79	56.60	57.34	192143
2024-10-23	57.28	58.94	56.99	57.88	374407
2024-10-24	58.44	58.64	56.41	57.31	212922
2024-10-25	57.77	58.84	57.50	57.75	279083
2024-10-28	57.73	60.00	57.52	59.33	281899
2024-10-29	58.99	61.67	58.89	61.53	345718
2024-10-30	60.24	60.89	59.11	59.22	285272
2024-10-31	58.99	58.99	56.16	56.19	288984
2024-11-01	56.54	58.47	56.54	57.87	284176
2024-11-04	57.36	58.27	56.83	57.08	257153
2024-11-05	56.82	57.82	56.24	56.70	351998
2024-11-06	59.06	60.85	58.09	60.28	516587
2024-11-07	60.85	62.06	60.46	61.45	381984
2024-11-08	61.19	62.41	60.52	61.67	405442
2024-11-11	61.68	62.00	59.89	61.66	405322
2024-11-12	60.90	62.15	59.25	59.71	300193
2024-11-13	59.64	60.19	57.96	58.22	242482
2024-11-14	58.56	59.25	57.94	58.50	321132
2024-11-15	57.90	57.90	56.40	56.92	315733
2024-11-18	57.48	59.25	56.60	57.44	350838
2024-11-19	56.78	59.14	56.78	59.03	307503
2024-11-20	58.66	59.21	57.85	59.07	208680
2024-11-21	60.00	61.84	59.07	61.30	397272
2024-11-22	61.43	63.82	61.39	63.62	498723
2024-11-25	64.50	68.06	64.50	67.29	1094670
2024-11-26	68.06	69.55	66.99	68.41	2367712
2024-11-27	79.78	81.32	71.18	72.44	4987121
2024-11-29	73.38	73.93	71.00	71.55	989288
2024-12-02	70.63	71.83	69.03	70.17	1090779
2024-12-03	69.15	73.29	69.15	71.84	1566201
2024-12-04	72.31	73.05	70.64	71.08	710761
2024-12-05	71.15	71.38	68.84	69.32	545600
2024-12-06	69.51	71.93	68.97	71.70	527138
2024-12-09	72.32	77.08	72.00	74.71	1057761
2024-12-10	74.51	74.70	71.17	72.22	573298
2024-12-11	73.47	74.48	71.20	72.31	578082
2024-12-12	71.78	73.78	71.27	73.09	353542
2024-12-13	73.63	75.28	70.93	72.53	512057
2024-12-16	74.00	77.28	73.30	76.22	1115629
2024-12-17	75.32	75.50	72.92	73.83	487484
2024-12-18	74.23	75.68	68.35	69.75	578677
2024-12-19	69.85	70.71	68.12	68.64	479481
2024-12-20	67.69	71.48	67.13	70.93	1368967
2024-12-23	71.49	73.33	71.26	73.19	440841
2024-12-24	73.45	74.65	72.52	74.05	226107
2024-12-26	73.80	75.59	72.94	75.08	270125
2024-12-27	74.89	74.96	72.16	73.51	357031
2024-12-30	72.10	72.58	70.72	71.71	291780
2024-12-31	72.20	73.60	71.81	72.74	422211
2025-01-02	73.32	76.29	73.00	74.10	504937
2025-01-03	75.06	78.74	75.06	77.54	950521
2025-01-06	79.15	81.06	77.54	78.18	982882
2025-01-07	78.73	80.18	73.04	74.32	1209648
2025-01-08	73.48	76.64	73.36	76.20	927196
2025-01-10	74.12	76.79	73.70	75.67	827012
2025-01-13	73.50	74.82	73.03	74.53	409153
2025-01-14	75.68	75.90	72.38	73.90	581257
2025-01-15	75.90	77.62	75.44	76.16	637927
2025-01-16	77.23	78.97	75.91	78.18	717819
2025-01-17	79.41	81.17	78.68	80.79	573525
2025-01-21	81.95	85.15	81.67	82.65	1109565
2025-01-22	83.18	84.10	81.45	81.56	484840
2025-01-23	80.14	83.05	78.25	82.51	503064
2025-01-24	82.11	82.48	79.26	79.92	616073
2025-01-27	76.43	77.65	71.74	73.39	1018633
2025-01-28	73.81	74.62	72.14	73.53	487507
2025-01-29	73.80	76.76	73.35	75.86	706353
2025-01-30	77.10	79.10	76.24	78.15	500873
2025-01-31	78.30	79.79	76.18	76.72	518475
2025-02-03	73.78	76.69	73.46	75.31	450164
2025-02-04	75.25	76.98	75.02	76.43	539005
2025-02-05	76.68	79.65	75.58	78.76	669663
2025-02-06	78.13	79.22	77.81	78.64	389575
2025-02-07	79.00	79.03	74.98	75.72	435516
2025-02-10	76.14	77.94	75.79	76.80	486750
2025-02-11	75.49	77.17	73.21	73.29	660104
2025-02-12	70.98	74.44	70.98	74.38	449238
2025-02-13	74.92	76.61	74.60	76.35	343262
2025-02-14	76.38	77.88	75.77	77.81	387776
2025-02-18	77.99	82.35	77.55	82.17	1106458
2025-02-19	82.14	83.16	80.56	82.94	666392
2025-02-20	82.88	84.00	79.59	81.27	675616
2025-02-21	82.35	82.57	77.69	78.20	528046
2025-02-24	78.90	79.00	75.07	75.84	696136
2025-02-25	75.20	75.79	72.69	73.63	795711
2025-02-26	74.35	77.11	74.35	75.81	1560159
2025-02-27	81.11	81.21	62.81	62.83	5005373
2025-02-28	62.42	63.22	60.05	61.43	1958843
2025-03-03	62.19	62.21	56.55	56.81	1556889
2025-03-04	55.56	56.93	53.57	55.35	2119534
2025-03-05	55.70	56.20	53.75	56.15	1397596
2025-03-06	53.77	56.07	52.89	53.52	926144
2025-03-07	53.69	54.80	51.53	53.07	993384
2025-03-10	51.72	51.76	48.62	48.94	1017135
2025-03-11	49.10	50.50	47.62	49.62	1495018
2025-03-12	51.28	52.76	50.99	52.00	933244
2025-03-13	52.00	54.00	51.73	52.20	950745
2025-03-14	53.70	54.93	53.16	54.78	852808
2025-03-17	54.64	56.60	54.33	56.04	788876
2025-03-18	55.16	55.54	53.36	53.79	806472
2025-03-19	53.95	56.20	53.54	55.15	656441
2025-03-20	54.55	55.99	54.40	54.64	475471
2025-03-21	53.29	54.74	52.90	54.26	1185704
2025-03-24	55.60	56.64	55.34	55.61	531822
2025-03-25	55.50	56.21	55.16	55.75	408055
2025-03-26	55.46	55.46	53.31	53.94	440235
2025-03-27	53.24	53.35	52.04	52.69	526576
2025-03-28	52.18	52.40	50.09	50.61	364826
2025-03-31	49.37	50.78	48.20	50.33	592622
2025-04-01	50.35	50.66	48.88	50.46	431037
2025-04-02	49.17	52.23	49.17	51.39	425182
2025-04-03	47.74	48.25	44.67	45.29	1129544
2025-04-04	43.25	43.94	39.90	41.94	1062236
2025-04-07	39.96	45.33	38.86	41.67	1351455
2025-04-08	43.46	44.42	39.36	40.30	933214
2025-04-09	40.76	48.69	39.77	48.01	1366703
2025-04-10	45.07	45.51	42.43	43.62	982897
2025-04-11	43.62	44.38	42.50	44.03	639955
2025-04-14	45.81	46.95	43.83	44.80	574698
2025-04-15	44.80	45.98	44.65	45.13	448352
2025-04-16	42.90	43.94	41.87	43.60	627919
2025-04-17	43.17	43.50	42.00	43.11	446400
2025-04-21	42.23	42.39	41.01	41.46	1109849
2025-04-22	42.38	43.00	40.81	40.95	1880673
2025-04-23	43.90	45.32	42.97	43.02	906244
2025-04-24	43.82	46.71	43.71	46.66	609436
2025-04-25	46.28	47.79	46.22	47.57	362206
2025-04-28	47.28	48.28	46.36	47.29	354179
2025-04-29	46.79	47.81	46.75	47.14	401822
2025-04-30	45.78	48.13	45.20	47.99	485551
2025-05-01	48.95	49.24	48.09	48.16	432594
2025-05-02	49.48	50.64	49.30	50.43	539785
2025-05-05	49.88	50.82	49.60	50.14	331608
2025-05-06	48.81	50.25	48.55	49.81	558189
2025-05-07	50.18	51.25	49.18	51.04	431157
2025-05-08	52.24	53.66	51.76	52.84	664990
2025-05-09	53.77	54.99	53.37	53.85	569334
2025-05-12	57.88	59.65	57.17	58.55	786368
2025-05-13	59.27	60.76	59.00	60.66	527801
2025-05-14	60.88	61.25	60.03	61.20	689548
2025-05-15	60.36	62.68	60.00	62.62	640680
2025-05-16	62.83	63.73	62.36	63.51	653458
2025-05-19	61.36	63.32	61.01	63.32	460371
2025-05-20	62.75	64.57	62.52	64.27	532821
2025-05-21	63.20	66.31	62.92	63.59	1077601
2025-05-22	63.43	64.61	62.61	63.14	684426
2025-05-23	60.88	62.56	60.88	62.11	479086
2025-05-27	63.62	63.73	62.02	62.48	830192
2025-05-28	63.00	63.62	61.92	62.40	659332
2025-05-29	63.64	63.64	61.20	62.00	1588325
2025-05-30	59.10	59.56	50.50	52.64	4460173
2025-06-02	52.60	53.36	51.49	53.16	1669830
2025-06-03	53.14	54.76	52.78	53.87	1281101
2025-06-04	54.50	55.49	52.50	53.54	1087705
2025-06-05	53.75	54.07	51.46	51.71	1250888
2025-06-06	52.69	54.15	52.32	53.59	984541
2025-06-09	53.40	55.33	53.39	54.37	910994
2025-06-10	54.97	55.50	54.12	54.90	785916
2025-06-11	55.50	55.83	53.68	54.09	753101
2025-06-12	53.73	54.41	53.09	53.18	498743
2025-06-13	52.28	52.57	50.59	50.73	750228
2025-06-16	51.61	52.82	51.40	52.39	700227
2025-06-17	51.85	52.78	51.55	52.39	788490
2025-06-18	52.43	53.18	52.05	52.87	804033
2025-06-20	53.54	53.99	51.55	51.68	861324
2025-06-23	51.33	52.21	50.39	51.57	493647
2025-06-24	53.00	62.26	52.50	62.19	4799176
2025-06-25	62.58	65.30	62.01	64.89	2329482

Explore More About AMBA

Coins representing dividend payouts and trends

AMBA Dividend History

Discover Ambarella 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

AMBA Stock Split History

Discover Ambarella 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

AMBA Historical Prices

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

Web Analytics