ACHC Historical Prices

Summary

Key Stock Metrics

20.36

(April 21, 2025)

52-Week Low

82.41

(August 30, 2024)

52-Week High

89.85

(November 30, 2022)

All-Time High

21.90

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	12.39	12.72	12.07	12.62	45360
2012-02-03	12.71	12.90	12.42	12.55	82167
2012-02-06	12.55	13.00	12.45	12.77	96367
2012-02-07	12.90	13.15	12.65	12.81	54096
2012-02-08	12.89	13.49	12.75	13.20	40517
2012-02-09	13.20	13.50	13.09	13.30	54533
2012-02-10	13.32	13.44	13.00	13.19	77330
2012-02-13	13.28	13.35	12.95	12.95	147032
2012-02-14	13.13	13.25	13.00	13.15	77112
2012-02-15	13.09	13.46	13.09	13.16	47913
2012-02-16	13.19	13.71	13.19	13.65	285476
2012-02-17	13.71	14.09	13.50	13.87	87723
2012-02-21	14.04	15.02	14.04	14.22	119465
2012-02-22	14.36	14.75	13.82	13.89	27936
2012-02-23	13.89	14.25	13.77	13.85	85219
2012-02-24	13.94	14.12	13.86	13.92	65133
2012-02-27	13.93	14.24	13.85	13.93	43519
2012-02-28	14.02	14.14	13.79	14.00	38505
2012-02-29	14.01	14.07	13.88	13.99	33915
2012-03-01	13.93	14.08	13.83	13.89	19925
2012-03-02	13.85	13.85	13.08	13.75	59705
2012-03-05	14.17	14.59	13.85	14.06	139861
2012-03-06	14.07	14.17	13.67	13.73	19489
2012-03-07	13.95	14.00	13.54	13.85	47294
2012-03-08	13.87	14.27	13.09	14.22	122224
2012-03-09	14.27	15.36	13.47	14.75	109849
2012-03-12	14.59	14.86	14.52	14.75	93299
2012-03-13	14.75	15.13	14.70	15.07	75617
2012-03-14	15.10	15.29	14.99	15.24	77667
2012-03-15	15.45	16.36	15.10	16.23	74027
2012-03-16	16.27	16.50	15.91	16.32	42822
2012-03-19	16.28	16.49	15.93	15.96	41461
2012-03-20	16.01	16.05	15.41	15.74	75973
2012-03-21	16.25	16.25	15.28	16.14	69627
2012-03-22	16.12	16.28	15.80	15.90	133714
2012-03-23	15.84	15.84	15.50	15.67	17781
2012-03-26	15.74	16.12	15.43	15.84	40538
2012-03-27	15.80	16.32	15.80	16.19	55201
2012-03-28	16.14	16.14	15.75	15.96	80056
2012-03-29	15.89	16.45	15.83	16.38	15984
2012-03-30	16.46	16.50	16.17	16.33	23830
2012-04-02	16.27	16.77	16.12	16.76	43540
2012-04-03	16.77	16.83	16.05	16.19	42521
2012-04-04	16.25	16.25	15.80	15.82	39229
2012-04-05	15.94	16.05	15.51	15.63	52947
2012-04-09	15.50	16.10	15.35	15.49	59276
2012-04-10	15.49	15.69	14.64	15.12	95453
2012-04-11	15.17	15.42	14.40	14.89	53222
2012-04-12	15.08	15.29	14.89	15.02	123515
2012-04-13	14.96	15.19	14.50	14.84	90991
2012-04-16	14.79	15.06	14.69	14.90	112057
2012-04-17	14.99	15.52	14.84	15.45	112448
2012-04-18	15.03	15.62	15.03	15.46	59040
2012-04-19	15.89	16.24	15.49	15.97	80970
2012-04-20	16.00	16.08	15.52	15.70	70595
2012-04-23	15.61	15.61	15.13	15.29	40999
2012-04-24	15.27	15.47	15.18	15.26	29584
2012-04-25	15.34	16.66	15.31	16.55	76412
2012-04-26	16.52	16.70	15.75	16.12	62199
2012-04-27	16.75	16.75	15.48	15.98	60191
2012-04-30	15.85	15.97	14.69	15.96	69428
2012-05-01	15.97	16.75	15.96	16.58	62320
2012-05-02	16.73	17.24	16.27	16.99	65396
2012-05-03	17.04	18.00	16.72	17.69	150328
2012-05-04	17.50	17.54	16.95	17.00	90601
2012-05-07	17.03	17.21	16.77	16.92	99112
2012-05-08	16.83	17.22	16.26	16.99	47111
2012-05-09	16.97	16.97	16.33	16.46	31572
2012-05-10	16.46	16.46	15.75	15.97	126962
2012-05-11	15.90	15.97	15.25	15.42	73287
2012-05-14	15.33	15.78	14.82	15.08	93149
2012-05-15	15.00	15.97	15.00	15.59	124115
2012-05-16	15.75	16.82	15.75	16.51	3373485
2012-05-17	16.88	17.41	16.16	16.48	491702
2012-05-18	16.53	16.96	16.21	16.41	223381
2012-05-21	16.34	16.53	15.84	16.50	249720
2012-05-22	16.46	16.85	16.15	16.26	302921
2012-05-23	16.21	16.69	15.93	16.39	89411
2012-05-24	16.50	17.24	16.40	17.16	169247
2012-05-25	17.26	18.36	16.52	18.03	212062
2012-05-29	18.60	18.60	17.63	18.00	157640
2012-05-30	17.80	17.85	16.91	17.11	209403
2012-05-31	17.00	17.90	16.50	17.90	1473462
2012-06-01	17.86	18.50	17.66	17.92	323275
2012-06-04	17.75	17.75	15.57	15.87	1296664
2012-06-05	15.60	16.04	15.02	15.86	188315
2012-06-06	15.96	16.72	15.96	16.25	231324
2012-06-07	16.43	16.76	16.00	16.57	237682
2012-06-08	16.49	17.42	16.08	17.11	203339
2012-06-11	17.28	17.55	16.99	16.99	277312
2012-06-12	17.10	17.58	16.68	17.45	141473
2012-06-13	17.46	17.46	16.49	17.00	141932
2012-06-14	16.96	17.29	16.72	16.90	149867
2012-06-15	16.83	17.01	16.63	16.94	321962
2012-06-18	16.91	17.37	16.56	16.95	152350
2012-06-19	17.00	17.25	16.84	17.06	141988
2012-06-20	16.98	17.47	16.11	16.96	208944
2012-06-21	17.00	17.20	16.30	16.80	287918
2012-06-22	16.95	17.00	16.05	16.51	3318239
2012-06-25	16.35	16.91	16.00	16.85	205157
2012-06-26	17.15	17.33	16.85	17.06	162574
2012-06-27	17.04	17.84	17.03	17.52	325591
2012-06-28	17.40	17.59	16.74	17.14	116727
2012-06-29	17.66	17.87	17.19	17.54	367683
2012-07-02	17.58	18.42	17.35	18.35	244618
2012-07-03	18.39	19.49	18.39	19.37	183426
2012-07-05	19.31	19.92	18.61	18.64	228565
2012-07-06	18.47	19.09	18.25	18.96	91328
2012-07-09	18.90	18.95	18.38	18.49	88354
2012-07-10	18.55	18.61	17.90	18.03	91315
2012-07-11	18.12	18.30	17.59	18.19	115687
2012-07-12	18.06	18.06	17.17	17.99	94518
2012-07-13	18.03	18.90	18.03	18.71	75354
2012-07-16	18.70	18.70	17.73	17.86	111884
2012-07-17	17.92	18.15	17.41	17.90	81882
2012-07-18	17.00	17.32	16.09	17.21	938805
2012-07-19	17.23	17.54	16.57	16.60	223278
2012-07-20	16.53	16.80	16.26	16.76	155502
2012-07-23	16.42	16.50	15.56	15.57	148117
2012-07-24	15.67	16.14	15.08	16.09	242757
2012-07-25	16.25	16.30	15.82	16.24	159339
2012-07-26	16.43	16.43	15.96	16.20	93396
2012-07-27	16.27	16.61	16.13	16.40	122910
2012-07-30	16.40	16.40	15.27	15.97	111739
2012-07-31	15.91	16.33	15.91	16.14	149464
2012-08-01	16.31	16.77	15.42	16.45	323897
2012-08-02	16.45	16.63	16.25	16.60	161484
2012-08-03	16.72	17.33	16.41	17.18	178901
2012-08-06	17.23	17.43	16.99	17.20	80129
2012-08-07	17.24	17.61	17.04	17.55	84323
2012-08-08	17.54	17.76	17.23	17.62	65255
2012-08-09	17.56	19.00	17.01	18.86	245848
2012-08-10	18.81	18.81	17.68	18.11	124802
2012-08-13	18.06	18.06	17.17	17.67	97733
2012-08-14	17.61	18.23	17.61	17.92	70058
2012-08-15	17.90	18.46	17.67	18.44	66255
2012-08-16	18.34	18.99	17.99	18.97	80567
2012-08-17	18.75	18.75	17.88	18.46	115594
2012-08-20	18.38	18.85	18.16	18.77	109224
2012-08-21	18.89	19.56	18.63	19.35	149022
2012-08-22	19.28	19.60	18.52	18.89	206251
2012-08-23	18.93	19.04	18.03	18.87	172076
2012-08-24	18.78	19.25	18.58	18.97	63037
2012-08-27	19.03	19.24	18.48	18.61	44245
2012-08-28	18.56	18.93	17.90	18.33	101545
2012-08-29	18.40	19.17	18.29	18.95	116840
2012-08-30	19.04	19.04	18.44	18.98	79462
2012-08-31	19.13	19.20	18.74	19.18	53757
2012-09-04	19.10	21.26	19.10	21.08	389276
2012-09-05	21.17	21.87	20.72	20.83	198656
2012-09-06	21.04	22.05	20.68	21.85	159005
2012-09-07	22.00	22.00	20.71	20.92	198549
2012-09-10	20.95	21.75	20.93	21.72	170071
2012-09-11	21.70	22.08	21.35	22.03	273712
2012-09-12	22.10	22.71	21.87	22.41	294628
2012-09-13	22.76	23.94	22.28	22.73	363851
2012-09-14	22.80	23.12	22.39	22.71	328492
2012-09-17	22.70	22.96	22.49	22.66	177140
2012-09-18	22.65	23.03	22.61	22.80	125071
2012-09-19	22.81	23.32	22.81	23.20	134215
2012-09-20	23.03	23.66	22.82	23.52	134793
2012-09-21	23.50	23.80	22.99	23.09	306974
2012-09-24	23.10	23.66	22.59	23.41	118449
2012-09-25	23.15	23.92	22.85	23.02	215778
2012-09-26	23.00	23.39	22.82	23.30	154151
2012-09-27	23.35	23.84	23.30	23.39	114000
2012-09-28	23.22	24.12	22.67	23.83	157773
2012-10-01	23.93	24.83	23.83	24.14	175568
2012-10-02	24.22	24.35	23.53	24.00	106945
2012-10-03	24.08	24.52	23.58	23.86	144552
2012-10-04	23.94	24.29	23.55	23.99	139249
2012-10-05	24.02	24.02	23.51	23.65	68217
2012-10-08	23.57	23.92	23.16	23.84	113976
2012-10-09	23.79	23.79	22.19	22.53	188519
2012-10-10	22.60	22.60	22.19	22.57	182749
2012-10-11	22.63	23.18	22.39	23.02	138838
2012-10-12	22.69	23.81	22.69	23.00	49604
2012-10-15	22.99	23.08	22.58	22.70	63673
2012-10-16	22.77	23.00	22.45	22.54	63843
2012-10-17	22.58	22.83	21.74	22.16	353313
2012-10-18	22.16	22.26	21.79	22.20	91827
2012-10-19	22.16	22.16	21.74	21.77	284911
2012-10-22	21.69	22.08	21.18	21.24	123756
2012-10-23	20.99	21.63	20.57	21.47	155505
2012-10-24	21.48	21.93	21.43	21.61	59059
2012-10-25	21.80	21.92	18.74	21.56	68413
2012-10-26	21.57	21.89	21.00	21.04	50369
2012-10-31	21.00	21.00	18.53	20.57	111964
2012-11-01	20.51	20.72	19.65	20.20	209126
2012-11-02	20.25	20.44	19.76	20.16	184006
2012-11-05	20.15	20.66	19.95	20.41	106079
2012-11-06	20.54	22.19	20.40	22.01	322641
2012-11-07	21.96	22.37	18.64	20.88	1297342
2012-11-08	21.21	21.39	20.16	20.86	163905
2012-11-09	20.77	21.06	20.54	20.97	127683
2012-11-12	20.96	21.62	20.82	21.41	75022
2012-11-13	21.36	21.36	20.72	21.23	149732
2012-11-14	21.23	21.44	20.68	21.11	311680
2012-11-15	21.06	21.66	20.95	21.61	122367
2012-11-16	21.51	21.99	21.27	21.47	230004
2012-11-19	21.66	22.34	21.46	22.34	180674
2012-11-20	22.25	22.84	22.14	22.78	61222
2012-11-21	22.80	22.80	22.19	22.30	51022
2012-11-23	22.34	22.50	22.23	22.31	37321
2012-11-26	22.34	22.79	22.15	22.65	60012
2012-11-27	22.81	22.98	22.21	22.31	239203
2012-11-28	22.22	22.61	22.00	22.27	129344
2012-11-29	22.47	23.03	22.35	22.81	127146
2012-11-30	22.77	23.15	22.55	22.95	200481
2012-12-03	23.14	23.33	22.74	22.83	215781
2012-12-04	22.26	22.35	21.67	22.15	237538
2012-12-05	22.25	22.30	21.60	22.02	269117
2012-12-06	21.85	23.03	21.26	22.84	523181
2012-12-07	22.90	22.94	22.00	22.05	5902234
2012-12-10	22.00	22.53	22.00	22.48	980402
2012-12-11	22.57	22.59	22.03	22.27	383308
2012-12-12	22.35	22.53	22.22	22.41	581802
2012-12-13	22.35	22.42	21.80	22.40	315854
2012-12-14	22.40	22.46	22.04	22.41	273845
2012-12-17	22.43	22.50	22.00	22.37	284026
2012-12-18	22.46	22.80	22.41	22.60	434879
2012-12-19	22.70	22.80	21.81	22.80	248681
2012-12-20	22.71	22.95	22.35	22.92	178529
2012-12-21	22.78	22.98	21.92	22.79	904647
2012-12-24	22.74	22.80	22.33	22.71	53150
2012-12-26	22.51	22.67	22.35	22.41	123132
2012-12-27	22.55	22.70	22.14	22.41	276223
2012-12-28	22.24	22.92	22.24	22.54	175592
2012-12-31	22.50	23.35	22.43	23.35	375711
2013-01-02	23.50	24.55	22.64	24.37	885037
2013-01-03	24.47	24.64	24.12	24.19	391293
2013-01-04	24.40	24.56	23.55	23.63	308545
2013-01-07	23.70	24.21	23.39	24.15	121209
2013-01-08	24.76	25.76	24.65	24.94	416580
2013-01-09	25.08	25.39	24.75	25.07	263775
2013-01-10	25.09	25.29	24.82	24.83	151611
2013-01-11	24.89	25.21	24.45	24.85	258131
2013-01-14	24.85	24.85	24.18	24.69	293967
2013-01-15	24.78	25.50	24.29	25.33	348881
2013-01-16	25.35	26.01	25.20	25.94	247314
2013-01-17	26.00	26.10	25.58	26.06	189808
2013-01-18	26.01	26.29	25.99	26.28	94841
2013-01-22	26.34	27.51	26.05	26.88	285919
2013-01-23	26.91	26.98	26.12	26.30	220602
2013-01-24	26.28	26.54	25.98	26.50	272010
2013-01-25	26.63	26.79	25.99	26.30	490818
2013-01-28	26.30	26.54	25.58	26.00	286627
2013-01-29	26.03	26.03	25.15	25.63	168204
2013-01-30	25.59	25.75	25.18	25.62	166248
2013-01-31	25.54	26.06	25.15	25.57	254102
2013-02-01	25.83	26.82	25.72	25.89	394112
2013-02-04	26.07	26.28	25.30	25.52	222779
2013-02-05	25.59	26.18	25.59	25.75	302691
2013-02-06	25.60	25.82	25.20	25.64	162765
2013-02-07	25.57	26.30	25.44	26.09	153560
2013-02-08	26.13	26.59	25.89	26.19	149956
2013-02-11	26.23	26.54	25.76	25.88	105844
2013-02-12	25.91	25.99	25.42	25.67	121992
2013-02-13	25.62	25.95	25.19	25.71	122795
2013-02-14	25.59	27.10	25.59	26.71	367724
2013-02-15	26.70	26.77	25.63	25.94	195255
2013-02-19	25.91	26.41	25.72	26.24	208733
2013-02-20	26.30	26.40	24.93	25.89	255107
2013-02-21	25.74	26.68	25.28	26.27	542260
2013-02-22	26.53	27.06	26.28	26.80	377227
2013-02-25	26.85	27.08	26.07	26.24	665120
2013-02-26	26.43	26.75	26.15	26.59	191891
2013-02-27	26.58	27.62	26.55	27.20	304833
2013-02-28	27.25	27.50	26.89	27.22	179013
2013-03-01	27.07	27.14	26.41	26.50	353602
2013-03-04	27.38	28.49	27.19	27.84	464294
2013-03-05	28.50	28.50	27.52	28.02	288518
2013-03-06	28.12	28.21	27.25	27.52	180643
2013-03-07	27.60	28.07	27.29	27.32	200423
2013-03-08	27.47	28.00	27.22	27.89	415676
2013-03-11	27.84	28.33	27.84	28.03	172355
2013-03-12	28.12	28.26	27.76	28.04	226531
2013-03-13	28.65	29.03	28.04	28.13	322350
2013-03-14	28.09	28.49	27.94	28.10	271456
2013-03-15	28.07	28.25	27.91	28.02	605274
2013-03-18	27.82	28.23	27.42	28.19	236320
2013-03-19	28.59	29.09	28.04	28.25	198723
2013-03-20	28.32	28.83	28.26	28.53	177917
2013-03-21	28.43	29.10	28.42	29.00	547689
2013-03-22	29.27	29.36	28.16	28.94	207668
2013-03-25	28.99	29.38	28.73	29.26	218759
2013-03-26	29.31	29.45	28.43	29.25	340801
2013-03-27	29.09	29.40	28.69	29.39	138933
2013-03-28	29.49	29.50	28.99	29.39	169034
2013-04-01	29.54	30.50	29.38	30.01	459114
2013-04-02	30.39	30.39	29.02	29.12	270533
2013-04-03	29.19	29.23	27.85	28.55	505550
2013-04-04	28.55	28.77	28.00	28.57	121842
2013-04-05	28.41	29.32	28.02	29.15	574343
2013-04-08	29.18	29.31	28.85	29.01	192915
2013-04-09	28.97	29.31	28.64	29.01	186278
2013-04-10	29.00	29.62	28.83	29.53	222542
2013-04-11	29.53	29.96	28.94	29.03	215040
2013-04-12	28.82	29.75	28.79	29.65	127496
2013-04-15	29.48	29.60	28.99	29.26	527487
2013-04-16	29.41	30.48	29.17	30.37	356414
2013-04-17	30.07	30.23	29.49	30.17	293264
2013-04-18	30.64	31.18	30.01	30.95	494477
2013-04-19	31.03	31.49	31.03	31.41	314026
2013-04-22	31.53	31.57	30.46	30.89	726806
2013-04-23	31.13	31.45	30.71	31.18	358952
2013-04-24	31.07	31.60	30.82	31.59	351797
2013-04-25	31.59	32.00	31.18	31.71	366528
2013-04-26	31.69	31.96	31.24	31.84	389299
2013-04-29	32.00	32.61	31.84	32.17	282225
2013-04-30	32.10	32.34	31.49	31.55	263056
2013-05-01	31.60	31.60	30.85	31.05	370616
2013-05-02	32.53	33.50	31.97	32.47	637957
2013-05-03	32.25	32.55	31.61	31.64	560425
2013-05-06	31.85	32.69	31.80	32.42	489306
2013-05-07	32.61	33.03	32.47	33.02	230105
2013-05-08	33.13	33.25	32.67	33.17	307613
2013-05-09	33.32	33.35	32.85	33.00	298064
2013-05-10	33.12	33.82	33.01	33.72	284704
2013-05-13	33.78	34.08	33.37	33.91	194377
2013-05-14	34.06	34.62	33.72	33.99	350766
2013-05-15	34.09	34.98	33.73	34.86	287005
2013-05-16	34.87	34.94	33.69	33.81	206250
2013-05-17	33.97	34.64	33.93	34.37	277551
2013-05-20	34.33	34.41	32.61	32.97	298169
2013-05-21	33.06	33.60	31.83	32.07	768722
2013-05-22	32.04	33.04	32.02	32.20	556898
2013-05-23	32.09	32.78	32.02	32.74	584688
2013-05-24	32.67	33.20	32.11	32.90	174381
2013-05-28	33.21	33.55	33.12	33.44	211318
2013-05-29	33.38	33.40	32.77	33.05	136993
2013-05-30	33.06	33.70	32.78	33.48	153737
2013-05-31	33.49	33.98	33.28	33.39	222375
2013-06-03	33.55	33.71	32.62	33.64	230629
2013-06-04	33.78	33.98	33.23	33.50	407114
2013-06-05	33.50	33.70	32.55	33.33	982680
2013-06-06	33.27	34.07	32.93	33.39	426354
2013-06-07	33.67	34.28	33.53	34.23	216594
2013-06-10	34.25	34.99	33.89	34.95	273435
2013-06-11	34.32	35.25	34.27	34.70	273147
2013-06-12	34.94	35.36	34.54	34.76	297266
2013-06-13	34.72	34.78	33.47	34.12	363515
2013-06-14	34.00	34.34	33.87	34.05	473308
2013-06-17	34.04	34.92	33.89	34.21	544357
2013-06-18	34.16	35.75	34.16	35.43	596550
2013-06-19	35.45	35.78	34.38	34.74	329463
2013-06-20	34.39	34.85	33.81	34.16	567636
2013-06-21	34.31	34.78	33.85	34.30	447135
2013-06-24	34.14	35.16	33.97	34.90	479689
2013-06-25	35.19	35.52	34.51	34.83	502457
2013-06-26	34.99	35.15	33.80	34.01	411728
2013-06-27	34.26	34.57	34.09	34.15	223059
2013-06-28	34.19	34.60	32.74	33.07	1554087
2013-07-01	33.04	33.97	32.72	33.94	484193
2013-07-02	34.00	34.00	32.80	33.10	318442
2013-07-03	32.94	32.94	32.16	32.46	252953
2013-07-05	32.41	32.41	30.70	32.13	795642
2013-07-08	32.31	33.50	32.31	33.50	308847
2013-07-09	33.71	34.47	33.31	34.20	304863
2013-07-10	34.17	34.76	34.02	34.57	198308
2013-07-11	34.99	35.00	34.61	34.88	194841
2013-07-12	34.80	35.94	34.77	35.23	176370
2013-07-15	35.36	35.98	35.23	35.74	152563
2013-07-16	35.82	36.00	34.63	35.15	191438
2013-07-17	35.02	35.32	34.47	35.05	129381
2013-07-18	35.03	35.55	34.98	35.13	121596
2013-07-19	35.00	35.01	34.25	34.91	211387
2013-07-22	35.00	35.18	34.51	34.93	173049
2013-07-23	34.97	34.99	34.61	34.66	180087
2013-07-24	34.74	34.81	33.78	34.15	209689
2013-07-25	34.15	34.42	33.98	34.31	314192
2013-07-26	34.17	34.51	33.79	34.42	292160
2013-07-29	34.45	34.84	33.87	34.08	229817
2013-07-30	34.20	34.94	34.08	34.60	396319
2013-07-31	34.99	37.00	34.78	36.87	824826
2013-08-01	37.44	38.17	36.73	37.96	356419
2013-08-02	37.87	38.18	37.45	38.10	264268
2013-08-05	38.04	38.90	37.84	38.09	214395
2013-08-06	38.06	38.44	37.46	37.98	264433
2013-08-07	37.97	38.23	37.63	38.21	181878
2013-08-08	38.42	38.91	37.61	37.71	273074
2013-08-09	37.82	38.33	37.59	38.02	157894
2013-08-12	37.89	38.56	37.45	37.98	128750
2013-08-13	37.96	38.49	37.43	38.12	113949
2013-08-14	38.21	38.50	37.74	37.81	174141
2013-08-15	37.39	37.79	37.02	37.49	202277
2013-08-16	37.27	37.67	36.65	37.62	148914
2013-08-19	37.79	37.94	37.24	37.65	222774
2013-08-20	37.71	38.07	37.69	37.98	107232
2013-08-21	37.99	38.02	37.47	37.75	212485
2013-08-22	37.73	38.07	37.59	37.95	96193
2013-08-23	37.92	38.15	37.35	38.00	184397
2013-08-26	38.03	38.50	37.36	38.47	199493
2013-08-27	37.87	38.23	37.12	37.26	134812
2013-08-28	37.15	37.55	36.92	37.50	145322
2013-08-29	37.60	38.65	37.59	38.28	111407
2013-08-30	38.36	38.65	38.14	38.33	181251
2013-09-03	38.82	39.49	37.62	37.81	203305
2013-09-04	37.78	38.53	37.54	38.49	160064
2013-09-05	38.44	38.78	38.11	38.22	197625
2013-09-06	38.54	38.56	37.38	38.20	144895
2013-09-09	38.20	38.67	38.09	38.53	127257
2013-09-10	38.76	39.78	38.68	39.19	207299
2013-09-11	39.19	39.22	38.49	38.72	165684
2013-09-12	38.64	39.73	38.62	39.19	249868
2013-09-13	39.40	39.94	39.20	39.51	181015
2013-09-16	39.82	40.10	39.42	39.54	170976
2013-09-17	39.65	40.98	39.47	40.65	225980
2013-09-18	40.70	41.30	39.82	39.91	327882
2013-09-19	39.98	40.22	39.40	39.54	200358
2013-09-20	41.11	41.11	38.85	39.26	378079
2013-09-23	39.26	39.80	38.23	39.67	293761
2013-09-24	39.57	39.94	38.97	39.12	209157
2013-09-25	39.05	39.65	38.91	39.45	182237
2013-09-26	39.57	39.80	38.93	39.09	211415
2013-09-27	38.82	39.91	38.34	39.60	337009
2013-09-30	39.40	39.93	39.05	39.43	217276
2013-10-01	39.46	40.03	39.41	39.65	252026
2013-10-02	39.53	40.90	39.52	40.71	263202
2013-10-03	40.41	41.00	39.79	40.01	236906
2013-10-04	39.90	40.55	39.67	39.94	138931
2013-10-07	39.78	39.94	38.49	39.32	202914
2013-10-08	39.44	39.85	38.38	38.65	166737
2013-10-09	38.64	38.80	37.88	38.25	190986
2013-10-10	38.58	39.63	38.40	39.29	149217
2013-10-11	39.40	39.43	38.53	38.82	246160
2013-10-14	38.61	39.13	38.44	38.94	109649
2013-10-15	38.28	38.98	38.25	38.53	101103
2013-10-16	38.51	39.82	38.51	39.78	196019
2013-10-17	39.75	40.37	38.98	40.14	174206
2013-10-18	40.46	40.56	39.85	39.95	228481
2013-10-21	40.09	40.35	39.81	39.99	298856
2013-10-22	40.19	40.54	39.68	39.74	333628
2013-10-23	39.62	39.74	39.12	39.43	109839
2013-10-24	39.43	39.61	39.17	39.33	101636
2013-10-25	39.47	39.52	38.86	39.28	96390
2013-10-28	39.20	39.50	38.81	39.14	340549
2013-10-29	39.10	40.56	38.91	39.35	392411
2013-10-30	40.14	43.55	39.39	42.67	987929
2013-10-31	42.87	43.71	42.23	43.42	403152
2013-11-01	43.22	43.32	42.07	42.28	296574
2013-11-04	42.54	43.48	42.43	42.71	252097
2013-11-05	42.63	43.19	41.95	43.08	111541
2013-11-06	43.41	43.92	42.15	42.21	195522
2013-11-07	42.30	42.30	41.36	41.90	265221
2013-11-08	41.80	43.65	41.65	43.06	230719
2013-11-11	43.13	43.92	43.13	43.42	159918
2013-11-12	43.44	44.29	43.19	44.24	82435
2013-11-13	44.14	44.50	43.63	44.46	99788
2013-11-14	44.40	44.96	44.14	44.70	125192
2013-11-15	44.63	44.84	43.19	43.70	237732
2013-11-18	43.69	43.90	43.31	43.57	264301
2013-11-19	43.49	45.12	43.41	44.00	433269
2013-11-20	44.00	45.38	43.49	44.97	372106
2013-11-21	45.21	46.39	45.00	45.80	185023
2013-11-22	46.14	46.28	44.31	44.84	270899
2013-11-25	45.12	45.84	44.83	45.23	228007
2013-11-26	45.22	46.79	44.62	46.64	147776
2013-11-27	46.89	47.71	46.30	47.03	208685
2013-11-29	47.30	47.60	46.18	46.20	163242
2013-12-02	46.32	49.14	46.32	48.46	605846
2013-12-03	48.27	48.35	46.97	47.82	462581
2013-12-04	47.53	47.79	46.31	47.06	347083
2013-12-05	47.13	47.56	46.15	46.39	397272
2013-12-06	46.28	46.87	45.65	45.81	414876
2013-12-09	45.99	46.36	45.50	45.71	356208
2013-12-10	45.59	45.84	45.08	45.68	376375
2013-12-11	45.81	46.20	44.37	44.69	315880
2013-12-12	44.78	45.50	44.32	45.45	301219
2013-12-13	45.59	46.91	45.54	46.10	387663
2013-12-16	46.11	47.40	45.98	46.13	322775
2013-12-17	46.26	47.73	45.85	46.48	337233
2013-12-18	47.10	48.35	46.45	47.39	782552
2013-12-19	47.21	47.54	46.12	46.64	328842
2013-12-20	46.85	47.41	45.96	47.16	389956
2013-12-23	47.43	47.92	46.85	47.84	280923
2013-12-24	48.02	48.32	47.37	47.50	134926
2013-12-26	47.59	48.47	47.41	47.94	142942
2013-12-27	48.12	48.12	47.01	47.34	345335
2013-12-30	47.35	48.00	47.00	47.76	397552
2013-12-31	47.59	47.60	46.53	47.33	1005165
2014-01-02	47.28	47.61	46.56	47.05	392621
2014-01-03	47.02	48.10	47.02	47.77	254645
2014-01-06	48.07	48.99	47.81	48.38	638842
2014-01-07	48.00	49.44	48.00	48.48	636724
2014-01-08	48.50	49.51	48.50	49.32	483449
2014-01-09	49.58	49.79	48.70	49.46	272674
2014-01-10	49.70	53.00	49.63	52.55	872213
2014-01-13	52.47	52.89	51.32	51.68	377196
2014-01-14	51.68	52.33	51.50	52.21	288050
2014-01-15	52.29	52.85	51.86	52.70	199748
2014-01-16	52.74	53.67	52.56	52.64	207541
2014-01-17	52.47	53.53	52.09	53.01	264651
2014-01-21	53.49	53.49	52.51	52.99	219904
2014-01-22	52.98	53.87	52.69	53.55	171756
2014-01-23	53.22	53.50	52.46	53.13	226802
2014-01-24	52.78	52.78	52.10	52.26	313610
2014-01-27	52.22	52.65	51.59	52.59	526461
2014-01-28	52.55	52.98	50.97	51.44	476491
2014-01-29	51.17	51.98	50.54	50.99	381657
2014-01-30	51.29	51.66	50.60	50.63	263807
2014-01-31	50.03	51.59	49.75	51.04	302700
2014-02-03	51.12	52.04	49.26	49.81	503437
2014-02-04	49.86	49.86	48.36	48.60	434395
2014-02-05	48.54	48.93	47.23	48.12	321992
2014-02-06	48.37	48.50	47.52	48.05	270461
2014-02-07	48.02	49.54	47.54	49.29	328503
2014-02-10	49.45	50.06	49.27	49.66	223322
2014-02-11	49.61	50.58	49.30	50.25	241165
2014-02-12	50.18	50.66	49.58	49.83	196390
2014-02-13	49.50	51.44	49.36	51.24	267788
2014-02-14	51.39	51.94	50.98	51.18	246736
2014-02-18	51.14	53.46	51.14	53.37	368878
2014-02-19	53.50	53.55	51.45	51.45	469311
2014-02-20	49.65	52.42	49.00	51.89	1125903
2014-02-21	52.22	52.99	49.99	50.06	490606
2014-02-24	50.34	51.50	50.25	50.93	344378
2014-02-25	50.89	51.62	50.12	50.21	286481
2014-02-26	50.10	51.05	50.01	50.75	240630
2014-02-27	50.78	51.44	50.37	50.79	377758
2014-02-28	50.95	51.27	49.37	49.44	288704
2014-03-03	49.18	49.21	47.33	48.14	445047
2014-03-04	48.71	49.80	48.25	49.54	752218
2014-03-05	49.34	49.82	48.50	48.73	263195
2014-03-06	48.28	48.51	47.13	47.62	494942
2014-03-07	47.96	48.22	46.83	47.29	454812
2014-03-10	47.37	47.39	46.09	46.95	368931
2014-03-11	46.88	46.88	45.46	46.14	474895
2014-03-12	45.74	46.76	45.39	46.46	319642
2014-03-13	46.63	47.16	44.45	45.07	539682
2014-03-14	44.80	46.21	44.00	46.16	326585
2014-03-17	46.57	46.83	46.10	46.40	374846
2014-03-18	46.32	48.46	46.32	47.73	519357
2014-03-19	47.69	48.11	46.83	47.49	341090
2014-03-20	47.28	48.61	46.50	47.67	144482
2014-03-21	48.02	48.64	46.99	47.28	652204
2014-03-24	47.23	47.23	45.33	46.24	384723
2014-03-25	46.51	47.02	45.36	45.62	266292
2014-03-26	45.94	46.35	45.37	45.43	281954
2014-03-27	45.40	45.77	44.36	44.82	354684
2014-03-28	44.66	45.89	44.15	44.53	241613
2014-03-31	44.60	45.67	44.50	45.12	384416
2014-04-01	45.05	46.38	44.86	45.98	298381
2014-04-02	45.94	46.44	45.42	45.98	233820
2014-04-03	45.87	46.30	45.70	45.97	389947
2014-04-04	46.14	46.57	44.46	44.63	205641
2014-04-07	44.41	44.89	42.79	42.96	238763
2014-04-08	42.88	43.16	41.53	42.64	386278
2014-04-09	42.73	44.27	42.53	44.17	220960
2014-04-10	44.09	44.09	42.29	42.58	206493
2014-04-11	42.13	42.77	41.89	42.21	306523
2014-04-14	42.41	43.32	41.96	42.43	235452
2014-04-15	42.47	42.84	41.00	41.66	353785
2014-04-16	41.81	42.39	41.11	41.98	450193
2014-04-17	41.79	42.28	40.70	41.39	407148
2014-04-21	41.34	41.79	40.96	41.54	258362
2014-04-22	41.61	42.30	41.42	41.81	287020
2014-04-23	41.72	41.72	38.76	40.21	980176
2014-04-24	40.27	41.28	39.64	40.22	592765
2014-04-25	40.14	42.01	40.07	41.29	546412
2014-04-28	41.44	42.60	40.82	41.87	708081
2014-04-29	42.21	42.72	40.98	42.29	924495
2014-04-30	42.42	42.84	40.19	42.06	1093336
2014-05-01	41.75	41.90	39.69	41.46	856021
2014-05-02	41.49	45.60	41.05	44.98	1104067
2014-05-05	44.49	44.60	43.50	44.19	545134
2014-05-06	43.96	44.29	43.03	43.84	440823
2014-05-07	43.75	44.04	41.90	42.60	481979
2014-05-08	42.40	43.58	41.65	41.71	273790
2014-05-09	41.50	42.59	39.95	42.21	277370
2014-05-12	42.50	43.87	42.06	43.03	436301
2014-05-13	43.09	44.11	42.95	43.06	354027
2014-05-14	43.04	43.25	42.17	42.91	260638
2014-05-15	42.67	43.18	41.48	42.99	290868
2014-05-16	42.91	42.91	42.19	42.57	221143
2014-05-19	42.29	42.66	41.47	42.42	194503
2014-05-20	42.17	42.59	41.42	41.91	415160
2014-05-21	42.04	42.60	42.00	42.36	395450
2014-05-22	42.36	42.95	41.88	42.44	316344
2014-05-23	42.40	43.25	42.23	43.15	154477
2014-05-27	43.63	44.82	43.35	44.68	311224
2014-05-28	44.73	44.89	43.31	43.67	273043
2014-05-29	43.99	44.28	42.62	43.00	217289
2014-05-30	43.00	43.20	42.54	42.64	256970
2014-06-02	42.64	42.67	41.63	42.04	224229
2014-06-03	44.75	49.29	44.70	47.98	1801320
2014-06-04	47.68	48.04	46.73	47.20	585031
2014-06-05	47.20	47.72	46.61	46.93	441855
2014-06-06	47.28	47.28	46.15	46.29	249767
2014-06-09	45.26	46.52	44.77	46.44	437737
2014-06-10	45.41	45.91	44.80	45.74	405692
2014-06-11	45.50	45.60	44.31	44.86	575210
2014-06-12	44.90	45.79	44.80	45.45	3188834
2014-06-13	45.74	46.20	45.01	45.52	736748
2014-06-16	45.41	45.83	44.73	45.24	518605
2014-06-17	45.08	46.50	44.94	46.39	822401
2014-06-18	46.25	46.65	45.82	46.17	437288
2014-06-19	46.13	46.84	45.81	46.63	397165
2014-06-20	47.00	47.59	46.41	47.52	731826
2014-06-23	47.42	47.65	46.91	47.59	345582
2014-06-24	47.40	48.02	46.64	47.25	531888
2014-06-25	46.83	47.71	46.70	47.30	337088
2014-06-26	47.22	47.22	46.00	46.60	250403
2014-06-27	46.30	46.78	45.78	46.69	274658
2014-06-30	46.68	47.07	45.39	45.50	562548
2014-07-01	45.87	46.68	45.20	46.05	553268
2014-07-02	46.25	47.91	46.02	47.85	645022
2014-07-03	47.85	47.96	46.80	47.45	210583
2014-07-07	47.24	47.24	46.10	46.21	241030
2014-07-08	44.45	46.56	44.45	45.06	360727
2014-07-09	45.07	45.54	44.11	45.15	161326
2014-07-10	44.16	45.37	43.45	45.12	362053
2014-07-11	45.23	45.93	44.82	45.78	404943
2014-07-14	46.10	46.58	45.59	46.44	406155
2014-07-15	46.50	46.94	45.77	45.79	326214
2014-07-16	45.98	46.72	45.65	45.88	178805
2014-07-17	45.83	46.59	45.25	45.40	250528
2014-07-18	45.26	46.04	44.77	45.70	456697
2014-07-21	45.56	46.68	44.99	46.57	230712
2014-07-22	46.68	47.72	46.38	47.26	452839
2014-07-23	47.58	47.71	46.93	47.24	286254
2014-07-24	47.50	47.71	47.06	47.27	210963
2014-07-25	47.21	49.89	47.21	48.71	733507
2014-07-28	48.71	50.67	48.71	50.60	669844
2014-07-29	51.01	52.08	49.48	49.78	1035128
2014-07-30	49.44	50.60	46.40	49.52	1146743
2014-07-31	49.23	49.45	47.50	47.66	1293264
2014-08-01	47.86	49.07	47.01	47.16	501907
2014-08-04	47.29	48.03	46.50	47.89	312658
2014-08-05	47.61	48.46	47.03	47.59	256730
2014-08-06	47.15	48.12	46.96	47.68	293928
2014-08-07	48.11	48.33	46.99	47.26	265348
2014-08-08	47.26	47.71	46.48	47.55	210682
2014-08-11	47.80	48.60	47.08	48.16	277254
2014-08-12	47.95	47.97	47.00	47.60	235270
2014-08-13	47.84	48.88	47.73	48.49	251663
2014-08-14	48.53	49.26	48.53	49.14	208581
2014-08-15	49.50	49.72	48.06	48.51	277285
2014-08-18	48.90	50.18	48.30	50.14	240032
2014-08-19	50.13	50.92	50.03	50.46	358445
2014-08-20	50.14	50.57	49.58	50.03	176572
2014-08-21	50.17	50.68	49.50	50.26	141858
2014-08-22	50.25	50.64	49.82	50.27	163394
2014-08-25	50.70	50.88	50.23	50.63	227918
2014-08-26	50.57	51.69	50.57	51.30	219089
2014-08-27	51.56	52.23	51.30	51.98	337116
2014-08-28	51.66	52.14	51.04	51.54	345529
2014-08-29	51.80	52.37	51.12	51.21	314681
2014-09-02	51.42	52.28	50.78	52.00	335081
2014-09-03	52.18	52.18	51.05	51.20	252176
2014-09-04	51.42	51.54	49.35	49.47	261865
2014-09-05	49.23	50.36	48.84	50.30	244177
2014-09-08	50.42	51.13	50.24	50.87	145955
2014-09-09	50.68	51.02	50.36	50.49	152015
2014-09-10	50.65	50.87	50.08	50.74	184938
2014-09-11	50.38	51.11	50.07	50.87	208949
2014-09-12	50.83	51.40	50.47	50.79	342098
2014-09-15	50.72	51.14	49.24	50.00	230286
2014-09-16	50.00	50.34	49.09	49.10	271270
2014-09-17	49.33	49.86	48.60	49.22	178460
2014-09-18	49.57	51.36	49.57	51.14	323798
2014-09-19	51.38	52.27	51.30	52.17	573745
2014-09-22	52.00	52.36	51.45	51.58	430748
2014-09-23	51.27	51.88	50.63	50.71	257226
2014-09-24	50.91	52.19	50.72	51.91	177375
2014-09-25	51.88	51.88	50.55	50.73	207235
2014-09-26	50.78	51.03	49.73	49.95	197949
2014-09-29	49.61	50.58	49.46	49.96	177709
2014-09-30	50.00	50.53	48.45	48.50	400390
2014-10-01	48.62	48.73	47.22	47.53	390536
2014-10-02	47.53	49.14	47.51	49.03	220242
2014-10-03	49.55	50.41	49.42	50.25	206846
2014-10-06	50.52	50.81	50.24	50.54	218092
2014-10-07	50.18	51.25	49.82	50.46	265412
2014-10-08	50.21	50.80	49.53	50.35	463634
2014-10-09	50.50	51.19	49.16	49.22	308258
2014-10-10	48.93	50.28	48.70	48.77	318187
2014-10-13	48.82	50.41	48.66	49.10	229125
2014-10-14	49.55	49.88	47.91	48.33	366213
2014-10-15	47.87	49.01	46.87	48.75	399838
2014-10-16	48.04	50.64	47.02	50.27	430994
2014-10-17	50.90	50.90	49.46	49.75	377253
2014-10-20	49.61	50.55	49.45	50.45	275818
2014-10-21	50.84	52.53	50.84	52.34	389047
2014-10-22	53.16	54.49	52.50	52.66	733664
2014-10-23	53.07	54.31	51.93	52.70	582569
2014-10-24	52.80	53.24	52.36	52.97	261743
2014-10-27	52.86	53.60	52.60	53.46	363908
2014-10-28	53.53	53.67	52.30	53.13	548573
2014-10-29	53.04	53.37	52.43	52.91	301400
2014-10-30	60.20	61.91	57.19	59.08	1730074
2014-10-31	65.13	66.88	61.44	62.05	1040457
2014-11-03	61.73	62.00	58.91	60.52	1115778
2014-11-04	60.22	61.05	59.34	60.77	447544
2014-11-05	61.49	62.04	60.00	60.30	365421
2014-11-06	60.10	61.15	59.54	60.66	244385
2014-11-07	60.34	60.87	59.88	60.41	584360
2014-11-10	60.60	61.41	60.11	61.29	441941
2014-11-11	61.22	61.99	60.45	61.48	245409
2014-11-12	60.84	61.48	60.06	61.43	194901
2014-11-13	61.29	61.78	60.44	61.68	26017
2014-11-14	61.16	61.78	60.57	61.32	564055
2014-11-17	61.10	63.15	60.80	62.25	675786
2014-11-18	62.57	63.68	62.30	63.01	470874
2014-11-19	62.75	62.75	61.26	62.01	273723
2014-11-20	61.70	62.42	61.11	62.17	158378
2014-11-21	62.95	62.95	61.56	61.78	184451
2014-11-24	61.99	63.86	61.87	63.21	177513
2014-11-25	63.59	63.84	62.12	62.17	220965
2014-11-26	62.07	63.12	61.50	62.11	218449
2014-11-28	62.10	63.71	61.88	62.01	132049
2014-12-01	62.00	63.23	61.02	61.66	263907
2014-12-02	62.05	63.36	62.01	62.22	237712
2014-12-03	62.44	63.85	61.66	63.29	167281
2014-12-04	63.41	64.17	62.85	63.50	286244
2014-12-05	63.91	64.99	63.73	64.06	500331
2014-12-08	64.07	64.49	62.57	63.06	367630
2014-12-09	62.35	63.27	59.74	63.21	476999
2014-12-10	62.94	63.44	60.23	60.67	400916
2014-12-11	60.84	62.65	60.62	62.32	289129
2014-12-12	61.51	62.89	61.51	61.57	242358
2014-12-15	61.67	62.47	59.05	60.79	621569
2014-12-16	60.32	61.18	59.06	59.17	511664
2014-12-17	59.04	61.48	59.04	61.33	445384
2014-12-18	61.87	63.20	61.68	63.14	279426
2014-12-19	63.04	63.32	62.58	62.96	489152
2014-12-22	62.75	63.59	62.60	63.05	175029
2014-12-23	63.29	63.38	62.00	62.58	255080
2014-12-24	62.60	63.06	62.30	62.92	141403
2014-12-26	63.29	63.30	62.62	62.96	122156
2014-12-29	63.01	64.49	62.21	62.74	272316
2014-12-30	62.51	62.78	61.84	62.28	131466
2014-12-31	62.58	62.80	61.06	61.21	331521
2015-01-02	61.75	62.20	58.73	59.98	486164
2015-01-05	59.39	59.43	57.49	59.12	383023
2015-01-06	59.41	59.79	57.28	58.19	322943
2015-01-07	58.33	60.66	58.33	60.63	283998
2015-01-08	61.23	62.28	60.75	61.76	234128
2015-01-09	61.86	62.61	61.35	61.77	207891
2015-01-12	61.87	62.20	60.51	60.91	280705
2015-01-13	61.52	62.99	60.36	61.73	361601
2015-01-14	61.38	61.57	59.79	60.42	273375
2015-01-15	60.32	60.59	58.69	59.07	258632
2015-01-16	58.29	59.92	58.09	59.14	313578
2015-01-20	59.42	59.88	57.95	58.73	340095
2015-01-21	58.57	59.35	58.05	58.13	273796
2015-01-22	58.68	59.92	58.05	59.39	295726
2015-01-23	59.42	60.58	58.32	60.42	426976
2015-01-26	60.70	61.25	59.75	61.22	235185
2015-01-27	60.36	61.33	60.05	60.67	245560
2015-01-28	61.12	61.90	58.93	59.08	183489
2015-01-29	59.15	60.07	58.28	58.95	312132
2015-01-30	58.62	58.79	57.07	57.75	376291
2015-02-02	57.87	58.43	55.57	57.30	620081
2015-02-03	57.30	58.92	56.91	58.81	360393
2015-02-04	58.80	60.92	58.28	60.16	314585
2015-02-05	60.27	61.27	59.49	61.17	261862
2015-02-06	61.24	61.93	60.32	61.87	284145
2015-02-09	61.83	62.29	61.09	61.80	494835
2015-02-10	62.50	64.24	62.11	63.93	452501
2015-02-11	63.63	65.45	62.86	64.73	729694
2015-02-12	62.49	64.85	61.04	63.65	765038
2015-02-13	63.70	63.82	62.21	63.20	451149
2015-02-17	63.12	63.56	62.59	63.18	253521
2015-02-18	63.23	63.23	62.25	62.75	367482
2015-02-19	62.79	62.93	62.19	62.59	286238
2015-02-20	62.64	63.88	61.79	63.80	314001
2015-02-23	63.50	63.73	61.57	62.65	348147
2015-02-24	62.89	63.37	61.60	61.65	229602
2015-02-25	61.85	62.86	61.67	62.07	319081
2015-02-26	62.14	63.40	61.68	63.13	201137
2015-02-27	63.20	64.63	63.07	63.23	256314
2015-03-02	63.86	66.55	63.86	66.29	544262
2015-03-03	66.52	66.71	64.75	65.39	521593
2015-03-04	65.07	67.58	64.10	65.59	529858
2015-03-05	65.88	67.49	65.79	66.81	532576
2015-03-06	66.65	68.00	65.99	66.72	335829
2015-03-09	67.06	67.71	66.51	67.33	272120
2015-03-10	66.47	67.86	65.47	67.31	528543
2015-03-11	67.42	68.20	67.04	67.78	430452
2015-03-12	68.08	69.51	68.08	69.47	362649
2015-03-13	69.50	70.98	69.04	70.16	456897
2015-03-16	70.36	71.53	69.96	70.97	459635
2015-03-17	70.75	71.35	69.58	70.26	490074
2015-03-18	69.97	71.13	69.37	70.37	389992
2015-03-19	70.36	71.75	69.89	71.60	321599
2015-03-20	72.21	72.98	71.58	72.77	746031
2015-03-23	72.90	73.81	72.20	73.68	449084
2015-03-24	73.73	73.73	72.55	73.53	329907
2015-03-25	73.30	73.73	70.68	70.74	379699
2015-03-26	70.34	71.15	69.18	70.68	431291
2015-03-27	70.84	72.33	70.52	71.99	328139
2015-03-30	72.55	73.16	71.16	72.10	351894
2015-03-31	71.90	72.04	71.06	71.60	434662
2015-04-01	71.23	71.23	69.03	70.20	429431
2015-04-02	70.47	70.99	69.74	70.21	274004
2015-04-06	69.54	71.69	69.54	71.02	346526
2015-04-07	71.20	73.62	71.20	72.43	433987
2015-04-08	72.45	73.63	71.67	71.96	335512
2015-04-09	71.76	72.15	69.99	71.84	244617
2015-04-10	72.11	72.38	71.34	72.20	209241
2015-04-13	72.28	74.09	72.28	72.72	286941
2015-04-14	72.57	73.06	71.54	72.13	197786
2015-04-15	72.26	73.55	71.91	72.00	376527
2015-04-16	71.63	71.98	70.85	71.21	372825
2015-04-17	70.59	71.12	69.73	70.27	246381
2015-04-20	70.49	71.88	70.12	71.65	231787
2015-04-21	72.14	72.66	71.66	72.45	177332
2015-04-22	72.66	72.66	70.82	71.98	168098
2015-04-23	71.98	72.44	71.26	72.38	211748
2015-04-24	72.52	73.39	71.85	72.60	293776
2015-04-27	73.00	73.55	70.53	70.96	299063
2015-04-28	70.69	73.74	68.68	72.36	799270
2015-04-29	73.50	73.50	65.49	68.89	1957238
2015-04-30	70.47	71.00	68.27	68.50	924456
2015-05-01	68.65	69.37	68.32	68.71	619782
2015-05-04	68.85	70.64	68.85	70.31	397255
2015-05-05	68.50	69.10	66.56	68.00	855192
2015-05-06	66.25	66.72	64.91	66.50	4197380
2015-05-07	66.13	67.88	65.99	67.51	1015980
2015-05-08	67.87	69.00	67.06	68.84	813486
2015-05-11	68.67	68.92	68.23	68.46	543253
2015-05-12	67.97	68.26	67.06	67.41	317360
2015-05-13	67.76	68.50	67.18	67.36	322799
2015-05-14	67.76	68.75	66.65	68.48	342704
2015-05-15	68.66	69.92	68.39	69.69	653606
2015-05-18	69.83	72.26	69.55	72.18	643850
2015-05-19	72.60	73.26	71.80	72.33	522612
2015-05-20	72.31	72.79	71.58	71.85	459376
2015-05-21	71.99	72.45	71.12	71.57	437735
2015-05-22	71.57	72.19	70.89	71.45	284500
2015-05-26	71.01	71.17	68.59	69.16	517941
2015-05-27	70.16	75.16	69.99	73.85	1568588
2015-05-28	74.00	74.25	71.85	73.71	439607
2015-05-29	73.75	75.46	73.23	74.14	1253804
2015-06-01	74.60	74.88	72.63	73.50	579243
2015-06-02	72.71	73.75	71.84	72.65	639396
2015-06-03	73.00	73.00	71.79	72.38	428964
2015-06-04	72.07	72.36	71.12	71.21	468293
2015-06-05	71.17	72.61	70.31	72.43	313173
2015-06-08	72.20	73.79	72.20	73.16	551975
2015-06-09	72.98	73.30	72.08	72.88	644468
2015-06-10	73.18	74.99	72.23	74.51	643435
2015-06-11	74.68	75.39	73.09	73.98	655090
2015-06-12	74.00	74.10	71.94	71.96	438883
2015-06-15	71.34	72.65	70.57	71.95	656024
2015-06-16	71.94	72.98	71.46	72.02	519613
2015-06-17	72.28	72.89	71.95	72.42	375471
2015-06-18	72.72	74.02	72.11	73.88	518648
2015-06-19	74.20	77.00	73.95	76.47	1182805
2015-06-22	77.37	78.50	77.26	77.99	657386
2015-06-23	78.28	78.51	76.50	77.08	773942
2015-06-24	76.73	77.37	74.88	75.46	833667
2015-06-25	75.73	77.88	75.20	77.45	890802
2015-06-26	77.25	77.60	75.51	75.85	5585360
2015-06-29	75.00	76.93	74.42	75.50	799812
2015-06-30	76.50	78.40	76.00	78.33	848114
2015-07-01	79.46	80.47	78.15	79.98	1170519
2015-07-02	80.40	81.23	78.17	79.83	1469951
2015-07-06	79.26	81.18	78.26	79.93	2239037
2015-07-07	80.71	80.71	77.72	79.60	813970
2015-07-08	78.97	79.54	77.61	77.83	626498
2015-07-09	79.50	79.88	78.28	79.56	579718
2015-07-10	80.38	80.83	79.07	80.58	461734
2015-07-13	81.19	81.47	78.96	80.23	845756
2015-07-14	80.00	81.61	79.88	81.23	393471
2015-07-15	81.50	81.76	80.45	80.65	432850
2015-07-16	80.67	81.15	79.52	81.01	467087
2015-07-17	81.17	81.34	80.51	80.97	340520
2015-07-20	81.24	81.49	80.04	80.58	465419
2015-07-21	80.46	80.90	79.00	79.68	315686
2015-07-22	79.53	79.89	79.30	79.72	553430
2015-07-23	79.89	80.35	79.12	79.70	313757
2015-07-24	79.70	80.45	79.07	79.32	312800
2015-07-27	78.53	78.94	77.48	78.43	322572
2015-07-28	78.93	79.06	76.96	78.80	311071
2015-07-29	79.18	79.29	77.88	78.98	330256
2015-07-30	78.77	79.46	78.09	78.99	241846
2015-07-31	79.26	81.14	79.26	79.78	598749
2015-08-03	80.39	80.84	79.28	80.22	433800
2015-08-04	79.97	80.61	77.43	77.89	985327
2015-08-05	78.97	85.62	78.97	82.97	1445424
2015-08-06	83.96	84.41	81.55	82.84	759702
2015-08-07	82.67	82.98	80.58	81.78	484581
2015-08-10	82.44	83.96	81.98	82.45	470085
2015-08-11	80.18	81.08	79.80	80.28	846857
2015-08-12	80.03	80.61	78.76	80.38	568869
2015-08-13	80.84	81.43	80.01	80.68	753716
2015-08-14	81.02	81.50	80.51	81.02	652120
2015-08-17	80.85	82.38	80.59	81.94	943171
2015-08-18	82.40	82.40	81.57	81.65	396370
2015-08-19	81.13	81.87	78.00	79.17	1051976
2015-08-20	78.17	78.92	75.61	76.03	1084987
2015-08-21	74.87	75.01	72.74	73.69	1433550
2015-08-24	69.09	72.57	58.70	69.71	1823367
2015-08-25	72.48	72.94	69.91	70.15	1260801
2015-08-26	71.56	72.36	68.29	70.41	1150334
2015-08-27	71.21	74.42	70.82	74.30	1230466
2015-08-28	74.00	74.92	73.51	74.61	572180
2015-08-31	74.55	75.09	72.80	73.03	689039
2015-09-01	73.07	73.42	70.72	71.25	504332
2015-09-02	72.37	73.47	71.28	73.46	547719
2015-09-03	74.06	74.60	72.70	72.87	589133
2015-09-04	71.93	73.36	71.65	72.61	570279
2015-09-08	73.47	74.69	73.07	74.18	457673
2015-09-09	75.00	75.77	74.40	74.88	974887
2015-09-10	75.01	76.02	74.49	74.90	655634
2015-09-11	74.71	76.37	74.51	75.29	563232
2015-09-14	75.20	76.64	75.12	75.73	587722
2015-09-15	75.79	76.63	75.47	76.30	535830
2015-09-16	76.36	76.77	74.87	75.57	489756
2015-09-17	75.61	76.91	75.27	76.45	500059
2015-09-18	75.64	76.93	75.30	75.66	585415
2015-09-21	76.11	76.91	74.92	75.01	645876
2015-09-22	74.32	75.09	73.35	74.21	594928
2015-09-23	74.17	75.50	73.99	75.28	468596
2015-09-24	74.82	75.11	72.35	73.26	565973
2015-09-25	74.23	74.33	69.69	70.38	1005296
2015-09-28	70.00	70.12	64.29	65.49	1505037
2015-09-29	65.49	66.07	63.09	63.69	1137575
2015-09-30	64.07	67.16	64.07	66.27	1237729
2015-10-01	66.82	67.43	64.29	65.31	776225
2015-10-02	64.25	65.50	63.63	65.34	957813
2015-10-05	65.87	66.65	65.02	65.84	1230926
2015-10-06	66.49	67.42	63.72	64.20	758965
2015-10-07	64.32	64.77	62.90	64.39	532436
2015-10-08	64.00	64.51	61.61	61.83	1170124
2015-10-09	61.85	62.77	60.99	62.62	1003017
2015-10-12	62.80	63.86	62.37	62.75	625231
2015-10-13	62.21	63.47	62.13	62.24	834625
2015-10-14	62.10	62.88	61.21	61.37	602173
2015-10-15	61.00	63.56	60.29	63.09	763886
2015-10-16	62.92	64.83	62.60	63.51	451782
2015-10-19	62.87	64.58	62.23	64.50	786233
2015-10-20	64.93	66.64	64.58	65.12	1168083
2015-10-21	65.21	65.58	62.03	63.79	951613
2015-10-22	62.64	63.74	54.41	56.90	3552688
2015-10-23	57.55	61.82	57.45	61.16	1009980
2015-10-26	61.20	61.61	60.17	60.36	536075
2015-10-27	60.36	61.34	60.08	60.18	492471
2015-10-28	60.13	63.34	59.25	62.76	665367
2015-10-29	62.50	62.80	61.54	62.02	344540
2015-10-30	62.02	62.35	61.27	61.41	374879
2015-11-02	61.71	63.93	61.25	63.15	692089
2015-11-03	62.82	63.55	61.57	63.24	763955
2015-11-04	63.74	69.22	62.84	69.11	1733498
2015-11-05	69.42	72.67	68.90	72.64	1406951
2015-11-06	72.68	74.77	71.22	73.69	1074504
2015-11-09	73.25	73.41	70.63	71.27	973328
2015-11-10	70.73	71.75	70.33	70.95	637548
2015-11-11	71.00	71.47	68.54	68.80	429705
2015-11-12	69.00	69.20	67.44	67.52	421909
2015-11-13	67.13	68.86	66.76	67.68	564607
2015-11-16	67.67	68.00	66.85	67.49	474397
2015-11-17	67.76	68.80	67.36	67.96	926350
2015-11-18	67.57	69.77	67.57	69.58	351742
2015-11-19	69.36	69.61	67.12	67.40	504770
2015-11-20	67.80	68.85	67.12	68.59	668075
2015-11-23	68.49	70.72	68.19	69.72	436056
2015-11-24	69.14	70.15	68.66	69.88	395548
2015-11-25	69.85	70.34	69.43	69.58	285173
2015-11-27	69.52	70.83	69.25	70.10	347094
2015-11-30	70.65	70.84	68.91	69.01	425169
2015-12-01	69.24	69.74	68.23	69.34	728897
2015-12-02	69.64	69.93	68.75	69.21	528633
2015-12-03	69.25	69.54	65.90	66.13	543966
2015-12-04	66.45	68.18	66.10	67.62	289538
2015-12-07	67.39	67.60	66.10	66.76	283857
2015-12-08	66.31	67.01	65.77	66.51	431578
2015-12-09	66.31	68.37	66.10	66.53	447880
2015-12-10	66.58	67.41	65.18	66.71	463966
2015-12-11	66.50	66.56	62.74	63.16	850174
2015-12-14	63.26	64.10	61.45	61.49	598541
2015-12-15	61.87	63.00	61.82	62.09	557471
2015-12-16	62.33	62.74	60.18	61.42	642004
2015-12-17	61.75	62.44	60.75	61.51	944181
2015-12-18	60.89	61.84	60.74	61.05	672863
2015-12-21	61.34	63.09	61.30	62.73	517550
2015-12-22	62.94	62.95	61.75	62.34	339339
2015-12-23	62.63	63.24	62.34	63.17	400646
2015-12-24	62.79	62.90	61.96	62.44	340641
2015-12-28	62.08	62.51	61.55	62.34	380021
2015-12-29	62.84	63.61	62.39	63.37	349248
2015-12-30	63.57	63.96	62.40	62.79	480710
2015-12-31	62.42	63.04	62.31	62.46	856070
2016-01-04	63.50	65.89	62.03	64.23	1544759
2016-01-05	64.70	64.70	62.49	63.59	1497547
2016-01-06	61.00	62.61	60.06	61.56	2536678
2016-01-07	61.31	62.59	60.79	61.52	3787342
2016-01-08	62.16	63.97	61.75	62.45	1432614
2016-01-11	63.23	64.50	62.60	63.28	1622898
2016-01-12	63.42	65.06	60.36	61.13	1043334
2016-01-13	61.02	62.57	56.94	58.12	1212195
2016-01-14	57.75	60.19	56.57	58.83	1549040
2016-01-15	57.34	58.62	56.00	58.34	1852002
2016-01-19	58.77	59.49	57.25	58.16	1283436
2016-01-20	57.07	60.17	55.62	59.02	1213815
2016-01-21	59.10	60.56	57.74	58.58	1199382
2016-01-22	59.52	60.42	58.83	60.08	1063360
2016-01-25	60.07	61.83	59.13	59.44	696658
2016-01-26	59.43	61.30	59.13	60.73	623318
2016-01-27	60.61	61.01	59.73	60.19	527873
2016-01-28	60.95	61.20	57.39	58.37	1092641
2016-01-29	58.16	61.22	57.06	61.03	1291745
2016-02-01	60.91	62.24	58.96	61.87	815763
2016-02-02	61.21	61.80	59.76	60.06	499006
2016-02-03	60.09	60.28	57.72	60.10	824223
2016-02-04	59.70	60.52	58.45	59.72	516582
2016-02-05	60.11	60.69	57.85	58.96	762698
2016-02-08	57.91	58.39	53.82	54.70	1430429
2016-02-09	53.99	55.95	53.31	54.93	1200638
2016-02-10	54.80	57.25	54.68	56.09	850229
2016-02-11	55.28	55.76	52.86	53.17	1439651
2016-02-12	53.57	54.16	51.94	53.77	760643
2016-02-16	54.52	55.51	52.84	55.00	1443294
2016-02-17	51.29	58.70	51.02	56.84	2278665
2016-02-18	57.24	57.24	53.20	53.50	1380165
2016-02-19	52.95	54.57	51.40	54.38	1263284
2016-02-22	54.89	56.90	54.67	56.15	929889
2016-02-23	56.11	56.61	55.10	55.84	587465
2016-02-24	54.99	55.50	53.89	54.96	983828
2016-02-25	55.81	57.15	54.00	55.28	669234
2016-02-26	55.56	57.36	55.00	56.31	615810
2016-02-29	56.09	56.85	55.39	55.41	626409
2016-03-01	55.96	56.46	54.90	55.41	714181
2016-03-02	55.65	57.61	55.56	55.98	607999
2016-03-03	57.61	60.00	57.54	59.68	694778
2016-03-04	59.84	59.84	57.88	58.80	1037210
2016-03-07	58.22	58.35	56.25	57.58	1014013
2016-03-08	57.28	57.39	55.68	57.58	646320
2016-03-09	56.22	56.36	54.97	55.78	800464
2016-03-10	55.35	56.15	53.78	54.06	743565
2016-03-11	54.44	55.54	54.25	55.10	1412431
2016-03-14	55.26	55.45	54.40	54.75	694381
2016-03-15	54.13	54.13	52.45	52.86	798445
2016-03-16	52.52	53.89	52.03	52.60	636830
2016-03-17	52.31	52.61	49.77	50.27	1395612
2016-03-18	50.18	52.40	50.18	52.37	1161500
2016-03-21	52.40	53.13	51.70	52.80	826068
2016-03-22	52.79	54.38	52.45	54.17	770569
2016-03-23	53.94	54.72	53.84	53.92	611480
2016-03-24	53.60	53.80	52.53	53.56	684095
2016-03-28	53.22	53.85	52.74	53.45	384081
2016-03-29	53.47	54.93	53.36	53.45	548287
2016-03-30	55.19	55.77	54.35	55.44	738772
2016-03-31	55.29	55.99	54.75	55.44	452243
2016-04-01	54.79	55.63	54.27	54.95	625292
2016-04-04	54.82	55.81	54.35	54.89	554539
2016-04-05	54.45	54.73	53.77	53.89	570928
2016-04-06	53.80	55.24	53.62	55.20	411850
2016-04-07	54.91	56.17	54.85	55.65	510193
2016-04-08	56.07	56.09	54.02	54.63	405058
2016-04-11	54.72	55.12	54.09	54.29	379892
2016-04-12	54.30	55.17	54.20	54.64	406654
2016-04-13	54.80	56.73	54.47	56.63	582248
2016-04-14	56.68	58.91	56.41	58.59	817842
2016-04-15	58.25	58.53	57.36	58.16	560939
2016-04-18	57.86	58.95	57.67	58.52	494377
2016-04-19	58.90	59.33	58.23	58.71	524006
2016-04-20	58.59	60.55	58.26	60.38	480208
2016-04-21	60.50	61.66	60.00	60.99	417116
2016-04-22	61.00	64.06	61.00	63.33	840538
2016-04-25	62.95	63.40	60.99	61.30	539696
2016-04-26	63.73	64.38	62.45	63.39	716676
2016-04-27	63.42	64.09	62.70	63.73	1024910
2016-04-28	63.46	65.00	61.77	62.21	694787
2016-04-29	63.54	64.24	60.81	63.19	1154195
2016-05-02	63.68	63.68	60.71	62.62	783321
2016-05-03	61.92	62.41	61.11	61.35	660933
2016-05-04	61.25	61.35	58.55	59.24	658719
2016-05-05	59.23	59.73	58.04	58.04	620095
2016-05-06	57.97	58.79	57.30	58.49	458823
2016-05-09	58.42	59.23	58.33	58.88	324224
2016-05-10	59.03	59.28	57.92	58.84	515727
2016-05-11	58.91	60.05	58.31	58.99	555533
2016-05-12	59.27	59.32	56.03	56.91	664713
2016-05-13	56.86	57.58	55.65	56.12	533791
2016-05-16	56.31	57.17	55.80	56.55	503107
2016-05-17	56.49	57.70	56.36	57.04	652439
2016-05-18	56.91	57.36	55.63	56.33	554852
2016-05-19	55.87	57.02	55.54	56.72	460621
2016-05-20	56.73	57.47	56.44	57.03	373129
2016-05-23	57.07	57.14	56.36	56.52	282059
2016-05-24	56.45	57.63	55.76	57.46	434380
2016-05-25	57.83	58.28	57.33	57.83	400936
2016-05-26	57.78	58.02	56.67	56.91	442296
2016-05-27	56.82	58.20	56.75	58.07	507987
2016-05-31	58.36	58.98	58.07	58.87	574455
2016-06-01	58.87	59.75	58.74	59.68	431330
2016-06-02	59.45	61.07	59.45	61.02	596919
2016-06-03	60.92	60.92	59.69	59.85	447261
2016-06-06	60.35	61.34	59.99	61.29	527438
2016-06-07	61.22	62.55	61.19	62.13	657427
2016-06-08	62.01	63.10	61.75	62.92	472046
2016-06-09	62.95	63.67	62.61	62.98	425731
2016-06-10	62.24	62.98	61.20	61.55	654202
2016-06-13	61.05	61.65	59.66	59.71	598015
2016-06-14	59.44	60.16	58.80	59.34	614152
2016-06-15	59.44	59.82	58.26	58.44	739774
2016-06-16	58.13	58.61	56.66	58.58	868656
2016-06-17	58.26	59.29	56.72	56.83	1044098
2016-06-20	57.36	59.98	57.15	59.17	662094
2016-06-21	59.18	60.49	58.94	60.40	760871
2016-06-22	60.35	61.54	59.97	60.79	458389
2016-06-23	61.53	62.48	60.82	62.44	735658
2016-06-24	58.69	59.12	54.33	55.42	4520876
2016-06-27	54.37	56.69	50.30	51.03	2108189
2016-06-28	52.54	53.97	52.21	53.32	1659292
2016-06-29	53.61	56.00	53.59	54.97	1110240
2016-06-30	54.96	56.14	54.63	55.40	760447
2016-07-01	55.72	56.50	53.82	54.64	604015
2016-07-05	54.47	54.47	52.00	52.50	801230
2016-07-06	52.00	53.35	51.09	52.89	958656
2016-07-07	53.22	54.64	53.22	53.80	528980
2016-07-08	53.81	54.20	53.10	53.85	833427
2016-07-11	53.86	54.81	53.86	54.46	791445
2016-07-12	54.88	56.53	54.60	56.46	1089596
2016-07-13	56.61	56.99	56.36	56.43	867697
2016-07-14	57.28	57.28	50.91	52.90	4159563
2016-07-15	51.98	53.19	51.98	53.15	1084001
2016-07-18	53.14	54.85	53.14	54.49	1018674
2016-07-19	54.58	54.92	53.01	53.81	514594
2016-07-20	53.91	55.04	53.41	54.68	771163
2016-07-21	54.62	55.60	53.54	54.94	478407
2016-07-22	54.84	56.20	54.08	54.50	493272
2016-07-25	54.54	54.54	53.77	54.18	449242
2016-07-26	54.08	54.58	53.54	54.13	652700
2016-07-27	53.31	53.39	51.18	51.29	2266133
2016-07-28	51.12	54.58	51.00	53.29	2437586
2016-07-29	51.69	57.29	51.66	56.50	2204883
2016-08-01	55.99	56.20	52.28	52.59	2503462
2016-08-02	52.40	52.99	51.06	51.40	1635440
2016-08-03	51.08	53.54	51.07	52.87	1204042
2016-08-04	53.04	53.40	51.55	51.85	743779
2016-08-05	52.40	52.79	51.81	52.43	551220
2016-08-08	52.65	53.00	51.58	51.73	517194
2016-08-09	51.96	52.35	51.23	51.32	415817
2016-08-10	51.57	52.21	50.89	51.31	849511
2016-08-11	51.34	52.50	51.01	52.19	959122
2016-08-12	52.20	52.86	51.11	52.56	1059795
2016-08-15	53.14	54.73	52.57	54.29	1471639
2016-08-16	53.83	54.28	52.68	52.72	908442
2016-08-17	52.83	52.99	51.45	51.81	691260
2016-08-18	51.44	52.56	51.44	51.97	451385
2016-08-19	51.45	52.18	51.34	51.94	507586
2016-08-22	51.93	52.24	51.50	52.02	592806
2016-08-23	52.14	52.93	52.04	52.20	521755
2016-08-24	51.97	52.99	50.96	51.10	620795
2016-08-25	51.10	51.83	50.83	51.00	485393
2016-08-26	50.94	51.24	50.14	50.75	745918
2016-08-29	50.84	51.74	50.70	51.51	952252
2016-08-30	51.55	51.90	50.63	51.19	961275
2016-08-31	51.22	51.51	50.30	51.19	670713
2016-09-01	51.43	51.44	50.20	50.33	725570
2016-09-02	50.31	51.72	49.78	51.61	819049
2016-09-06	51.52	52.00	51.25	51.69	685898
2016-09-07	51.75	53.12	51.67	53.07	1162728
2016-09-08	53.21	53.39	52.70	52.97	718445
2016-09-09	52.35	52.99	51.56	51.58	781473
2016-09-12	51.20	52.03	50.85	51.83	770900
2016-09-13	51.18	51.90	50.91	51.12	469111
2016-09-14	51.34	51.56	49.70	50.19	1132024
2016-09-15	49.70	50.00	48.05	49.22	1718690
2016-09-16	49.16	51.91	49.13	51.82	3179489
2016-09-19	51.95	52.30	50.83	51.03	835781
2016-09-20	51.07	51.09	49.82	50.20	1162062
2016-09-21	50.37	50.72	48.53	49.22	1171112
2016-09-22	49.26	51.06	48.90	50.32	1322108
2016-09-23	50.35	51.05	49.51	49.54	677087
2016-09-26	49.60	49.73	47.95	48.03	1286724
2016-09-27	47.98	48.26	47.51	48.16	877583
2016-09-28	48.16	48.48	47.07	47.74	694990
2016-09-29	47.41	47.73	46.99	47.51	997398
2016-09-30	47.75	49.92	47.21	49.55	1616175
2016-10-03	49.26	49.29	48.37	48.89	740798
2016-10-04	48.77	50.03	48.77	49.51	772037
2016-10-05	49.86	50.18	48.55	48.65	1083161
2016-10-06	48.65	48.69	47.72	47.76	741102
2016-10-07	48.01	48.04	45.85	46.25	2071510
2016-10-10	46.62	47.78	46.46	47.44	865312
2016-10-11	47.35	47.39	45.90	46.36	865773
2016-10-12	46.21	46.22	44.69	45.04	1129364
2016-10-13	44.21	44.91	43.85	43.99	1803934
2016-10-14	44.30	44.30	42.69	42.81	1271245
2016-10-17	42.61	43.90	42.47	43.44	1529720
2016-10-18	43.83	45.23	43.59	45.19	1267467
2016-10-19	40.50	41.13	37.96	40.42	8779210
2016-10-20	41.12	41.12	39.06	39.69	1679163
2016-10-21	39.22	39.52	38.79	39.26	1750535
2016-10-24	39.45	39.71	39.34	39.43	941180
2016-10-25	39.45	39.60	38.49	38.69	1025038
2016-10-26	38.23	38.67	37.35	37.68	1021694
2016-10-27	37.60	38.09	36.38	36.96	1309871
2016-10-28	36.88	37.66	36.28	36.84	1672768
2016-10-31	36.80	36.91	35.75	35.96	1674462
2016-11-01	36.48	36.48	34.72	35.30	1503376
2016-11-02	34.60	38.24	34.40	37.09	2121190
2016-11-03	37.60	39.30	36.55	36.64	2447318
2016-11-04	36.83	38.24	36.20	37.32	1534213
2016-11-07	38.65	40.15	38.03	39.23	2153091
2016-11-08	38.48	39.44	37.65	38.92	1109049
2016-11-09	37.34	39.68	36.50	39.48	1289451
2016-11-10	40.21	41.20	39.06	39.95	1430397
2016-11-11	39.84	40.07	38.33	38.78	1512903
2016-11-14	39.00	40.21	38.93	39.08	1546533
2016-11-15	39.08	39.41	38.06	38.22	1012797
2016-11-16	38.00	38.24	37.28	37.87	723798
2016-11-17	37.82	38.75	37.60	38.34	557397
2016-11-18	38.25	39.00	38.25	38.58	1068707
2016-11-21	38.70	39.03	38.17	38.71	966079
2016-11-22	38.95	39.10	37.90	38.29	812717
2016-11-23	38.17	38.45	37.80	37.97	1155911
2016-11-25	37.88	38.34	37.47	38.13	339954
2016-11-28	37.98	37.98	37.19	37.58	756826
2016-11-29	37.50	38.06	37.50	38.02	1737187
2016-11-30	38.34	38.48	37.94	38.01	811358
2016-12-01	38.25	38.95	37.57	38.08	1025446
2016-12-02	38.21	38.60	37.78	37.92	882398
2016-12-05	38.12	38.89	37.92	38.79	838511
2016-12-06	38.93	39.20	38.21	38.28	1409619
2016-12-07	38.33	38.64	36.14	36.19	1727217
2016-12-08	36.70	38.12	36.61	37.25	1228246
2016-12-09	37.45	37.45	36.46	36.84	916103
2016-12-12	36.67	36.83	35.67	35.88	1050660
2016-12-13	35.80	36.01	34.30	34.60	1751330
2016-12-14	34.41	34.51	32.54	33.31	2688043
2016-12-15	33.30	34.53	32.90	34.50	1334271
2016-12-16	34.48	35.70	34.48	35.16	1849723
2016-12-19	35.34	35.85	34.69	34.87	739946
2016-12-20	35.12	35.12	33.79	33.86	860543
2016-12-21	33.71	34.06	33.25	33.92	880117
2016-12-22	33.57	34.80	33.28	34.75	1519638
2016-12-23	34.58	35.25	34.29	34.68	1216167
2016-12-27	34.86	35.06	33.92	33.96	738489
2016-12-28	33.91	34.14	33.25	33.48	961869
2016-12-29	33.62	34.17	33.25	33.61	1262426
2016-12-30	33.65	33.98	32.98	33.10	886165
2017-01-03	33.47	33.69	32.69	32.89	1688669
2017-01-04	33.25	35.88	32.80	35.72	2352399
2017-01-05	35.90	35.93	34.56	35.16	1206807
2017-01-06	35.24	36.24	34.89	36.00	1538754
2017-01-09	36.05	38.13	35.60	37.91	1893284
2017-01-10	38.06	38.90	37.16	37.50	1310688
2017-01-11	37.59	38.53	37.32	37.99	1003175
2017-01-12	37.88	38.37	37.38	38.00	858603
2017-01-13	37.93	38.38	37.73	37.95	715591
2017-01-17	37.57	38.67	37.42	38.03	923973
2017-01-18	38.20	39.02	37.71	39.00	1084334
2017-01-19	39.09	39.50	38.07	38.19	1072267
2017-01-20	38.13	38.67	37.75	38.47	838133
2017-01-23	38.20	38.89	37.85	38.54	985770
2017-01-24	38.69	39.56	38.23	39.40	1939987
2017-01-25	39.47	40.40	39.18	39.93	1857644
2017-01-26	39.81	40.11	38.69	39.02	739209
2017-01-27	38.30	38.65	37.78	38.39	649583
2017-01-30	38.38	38.38	37.24	38.00	666762
2017-01-31	38.12	38.71	37.57	38.37	550190
2017-02-01	38.71	39.18	38.19	38.49	962764
2017-02-02	38.54	38.77	38.02	38.30	844624
2017-02-03	38.60	39.25	38.29	38.80	709705
2017-02-06	38.90	38.95	38.12	38.18	464599
2017-02-07	38.34	38.66	38.02	38.28	653307
2017-02-08	38.21	38.63	37.44	38.47	598012
2017-02-09	38.38	38.95	38.30	38.92	627039
2017-02-10	38.95	39.19	38.54	38.88	614552
2017-02-13	39.32	39.43	38.31	39.35	926375
2017-02-14	39.31	40.29	38.91	40.24	968043
2017-02-15	40.19	42.13	40.09	41.76	1391083
2017-02-16	41.60	42.27	41.53	41.92	1295590
2017-02-17	41.74	42.64	41.30	42.59	1147437
2017-02-21	42.92	43.70	42.68	43.07	1019514
2017-02-22	43.00	43.19	42.24	42.64	972163
2017-02-23	42.48	43.43	42.43	43.24	1248420
2017-02-24	44.99	47.39	44.29	44.94	3100619
2017-02-27	45.04	45.07	44.03	44.79	1689387
2017-02-28	44.86	44.93	43.77	44.72	1518949
2017-03-01	45.04	45.43	44.29	44.90	1361620
2017-03-02	44.68	45.01	44.20	44.53	1011184
2017-03-03	44.58	45.61	44.06	45.53	1321656
2017-03-06	44.92	45.51	43.89	44.35	1267964
2017-03-07	43.97	44.09	43.30	43.49	1039630
2017-03-08	43.57	44.20	42.84	43.60	785257
2017-03-09	43.40	43.88	42.88	43.09	1283307
2017-03-10	43.17	43.34	42.46	42.69	1183668
2017-03-13	42.75	42.97	42.01	42.81	1130942
2017-03-14	42.55	42.86	42.00	42.77	1500915
2017-03-15	42.91	43.08	41.82	42.11	1037800
2017-03-16	42.19	42.50	41.76	42.00	1736076
2017-03-17	42.14	42.20	41.56	41.63	1379513
2017-03-20	41.50	41.62	40.46	40.78	1334878
2017-03-21	40.72	41.31	39.63	39.74	1272858
2017-03-22	39.59	39.59	38.69	39.47	1679674
2017-03-23	39.58	40.06	39.25	39.57	975326
2017-03-24	39.53	42.01	39.53	41.93	1770330
2017-03-27	41.76	44.90	41.56	44.04	2677121
2017-03-28	43.83	44.49	42.59	43.59	1573689
2017-03-29	43.54	44.19	43.08	43.65	1391968
2017-03-30	43.69	44.05	43.40	43.78	585343
2017-03-31	43.64	44.06	42.21	43.60	802930
2017-04-03	43.41	43.98	42.61	42.86	1565381
2017-04-04	44.79	45.00	43.12	43.87	4990179
2017-04-05	44.28	44.70	43.66	44.12	15600485
2017-04-06	44.06	44.34	43.57	43.97	1929124
2017-04-07	43.71	43.94	42.95	43.46	1354962
2017-04-10	43.34	44.23	43.33	44.13	1196988
2017-04-11	43.98	44.42	42.89	43.31	1299842
2017-04-12	43.18	43.36	42.65	43.00	1099481
2017-04-13	42.87	44.03	42.50	42.61	1054932
2017-04-17	42.49	42.94	42.20	42.90	1175765
2017-04-18	42.60	42.96	42.30	42.78	1781997
2017-04-19	42.93	43.23	42.50	42.73	1859668
2017-04-20	42.83	43.15	41.56	42.84	1701076
2017-04-21	42.61	43.36	42.00	43.08	1091239
2017-04-24	43.66	43.92	43.13	43.56	1056938
2017-04-25	43.93	43.93	42.81	43.58	2749627
2017-04-26	46.76	46.76	40.37	42.19	4428231
2017-04-27	42.26	42.63	41.74	42.41	1587389
2017-04-28	42.42	43.65	42.37	43.58	1530120
2017-05-01	43.51	44.14	43.51	43.94	1805485
2017-05-02	44.09	45.49	44.09	45.39	1771900
2017-05-03	45.14	45.80	45.00	45.27	1823504
2017-05-04	45.13	46.03	44.67	45.76	1582577
2017-05-05	45.95	46.02	44.88	44.99	1048458
2017-05-08	45.02	45.02	43.80	43.86	1030336
2017-05-09	43.90	44.10	43.20	43.37	1275662
2017-05-10	43.42	44.43	43.24	44.29	1269717
2017-05-11	44.19	44.55	43.68	44.40	697442
2017-05-12	44.36	44.68	43.81	44.66	502107
2017-05-15	43.73	44.34	43.72	43.83	1037990
2017-05-16	44.03	44.61	43.46	43.52	889597
2017-05-17	42.92	43.42	42.48	42.54	861032
2017-05-18	42.49	42.87	41.89	42.53	740835
2017-05-19	42.73	43.74	42.52	43.56	691852
2017-05-22	43.58	43.95	43.42	43.70	593330
2017-05-23	43.83	43.94	43.12	43.16	832208
2017-05-24	43.29	43.34	42.05	42.64	1098142
2017-05-25	42.78	42.98	42.21	42.52	634805
2017-05-26	42.45	42.45	41.89	42.14	525394
2017-05-30	42.05	42.29	41.25	41.31	831840
2017-05-31	41.43	41.62	40.84	41.34	672471
2017-06-01	41.75	44.11	41.55	43.74	1291126
2017-06-02	44.10	44.34	42.54	43.69	1173866
2017-06-05	43.55	43.99	43.30	43.51	1046885
2017-06-06	43.39	43.61	42.82	43.06	593683
2017-06-07	43.24	43.61	43.00	43.57	862728
2017-06-08	43.51	44.23	43.37	44.01	1004519
2017-06-09	44.08	45.28	43.79	45.04	1107128
2017-06-12	44.89	45.39	44.53	45.09	702658
2017-06-13	45.35	46.06	45.13	45.40	790688
2017-06-14	45.52	46.22	45.32	46.19	758262
2017-06-15	45.70	46.94	45.63	46.00	1145252
2017-06-16	45.90	46.41	45.20	45.26	1512129
2017-06-19	45.40	46.64	45.21	46.14	867889
2017-06-20	45.96	46.42	45.30	45.42	1059460
2017-06-21	45.52	45.94	44.85	45.39	852702
2017-06-22	45.50	47.95	45.16	47.56	1254206
2017-06-23	47.71	48.24	47.38	48.03	1608829
2017-06-26	48.07	48.81	47.79	47.84	986979
2017-06-27	47.97	48.41	47.57	47.58	816270
2017-06-28	47.95	49.54	47.17	49.35	1428884
2017-06-29	49.35	49.99	49.12	49.60	798052
2017-06-30	49.60	49.75	48.75	49.38	795700
2017-07-03	49.48	49.57	48.02	49.08	336497
2017-07-05	49.26	50.61	49.00	50.50	888278
2017-07-06	50.22	50.22	47.50	47.77	1958998
2017-07-07	47.74	49.20	47.38	48.98	775347
2017-07-10	49.12	49.88	48.65	49.66	1225380
2017-07-11	49.73	50.06	48.90	49.00	1142888
2017-07-12	49.37	49.58	48.52	48.75	1098975
2017-07-13	48.65	49.38	48.33	49.06	584234
2017-07-14	49.03	49.60	48.95	49.36	595102
2017-07-17	49.60	49.63	48.76	49.14	332808
2017-07-18	49.41	50.05	48.78	49.84	789236
2017-07-19	49.96	50.95	49.86	50.43	780588
2017-07-20	50.48	51.18	49.97	50.90	849339
2017-07-21	50.86	51.18	50.60	50.89	695527
2017-07-24	50.90	51.84	50.87	51.25	824773
2017-07-25	51.15	51.42	50.51	51.29	1032621
2017-07-26	49.04	49.80	48.16	49.26	1517136
2017-07-27	49.28	49.96	48.48	49.23	1283904
2017-07-28	51.50	54.34	50.96	53.00	2266310
2017-07-31	53.74	53.74	52.28	52.93	1066430
2017-08-01	52.94	53.65	51.91	52.09	2244565
2017-08-02	52.11	52.29	50.92	51.48	1218092
2017-08-03	51.21	52.82	51.21	52.57	1306099
2017-08-04	52.80	53.00	52.40	52.58	744984
2017-08-07	52.59	53.09	52.06	52.58	864968
2017-08-08	52.45	52.79	51.87	52.27	798421
2017-08-09	52.11	52.30	51.31	51.50	790053
2017-08-10	51.07	51.35	50.65	50.97	653576
2017-08-11	51.15	52.62	50.88	52.38	1219461
2017-08-14	52.65	52.75	51.96	52.17	667802
2017-08-15	52.33	52.33	51.26	52.01	717086
2017-08-16	52.04	52.83	51.59	51.68	638561
2017-08-17	50.00	50.03	46.90	46.99	4988192
2017-08-18	47.16	47.55	46.31	46.90	2127576
2017-08-21	46.97	47.88	46.97	47.66	1239717
2017-08-22	47.68	48.12	47.49	47.62	797345
2017-08-23	47.27	48.03	46.93	47.43	827875
2017-08-24	47.52	47.95	45.52	45.55	1268338
2017-08-25	45.67	46.10	45.35	45.57	1076524
2017-08-28	45.86	46.13	45.44	45.79	684514
2017-08-29	45.45	45.92	45.08	45.83	729118
2017-08-30	45.87	46.00	45.60	45.81	545989
2017-08-31	46.06	47.59	46.01	46.94	904215
2017-09-01	46.96	47.63	46.42	47.03	566831
2017-09-05	46.66	47.50	46.44	46.82	821485
2017-09-06	46.90	47.08	45.65	46.29	1040322
2017-09-07	46.22	47.01	46.22	46.48	588899
2017-09-08	46.49	47.21	46.23	46.85	714026
2017-09-11	46.96	47.81	46.96	47.28	716630
2017-09-12	47.57	47.80	47.22	47.47	691530
2017-09-13	47.46	48.01	47.09	47.65	759868
2017-09-14	47.74	48.83	47.26	48.76	1347898
2017-09-15	48.75	49.05	46.65	46.78	1814213
2017-09-18	46.69	47.38	45.68	45.74	916143
2017-09-19	45.71	45.79	44.26	44.84	975491
2017-09-20	44.82	45.87	44.37	45.69	712687
2017-09-21	45.62	46.32	45.53	45.60	444834
2017-09-22	45.59	46.30	45.29	46.02	602068
2017-09-25	46.06	46.48	45.83	46.26	563818
2017-09-26	46.47	46.98	46.22	46.35	663997
2017-09-27	46.53	47.07	46.51	46.74	619124
2017-09-28	46.75	47.47	46.41	47.43	456980
2017-09-29	47.62	48.06	47.59	47.76	588419
2017-10-02	47.80	48.35	47.23	47.61	602562
2017-10-03	47.80	48.24	47.40	47.50	611076
2017-10-04	47.65	47.78	46.67	46.94	520902
2017-10-05	46.96	47.52	46.41	46.48	450642
2017-10-06	46.52	46.57	45.45	45.63	967114
2017-10-09	45.73	45.74	43.45	44.02	1081698
2017-10-10	44.05	44.32	41.99	42.96	1875745
2017-10-11	43.04	43.85	42.81	43.62	1046627
2017-10-12	43.65	44.02	42.82	43.30	1044506
2017-10-13	42.71	42.71	41.68	41.72	1874978
2017-10-16	41.66	42.32	41.47	41.56	677373
2017-10-17	41.86	43.85	41.44	41.81	927545
2017-10-18	42.18	42.65	41.75	42.27	1082220
2017-10-19	42.10	44.23	42.10	44.16	1327723
2017-10-20	44.00	45.27	43.78	44.45	987987
2017-10-23	44.43	45.21	42.50	44.69	1001898
2017-10-24	44.71	45.09	43.94	44.12	1171099
2017-10-25	32.26	34.24	30.91	32.68	19847519
2017-10-26	32.03	32.96	31.76	32.42	4944338
2017-10-27	32.66	33.65	31.90	33.25	2443911
2017-10-30	32.20	33.44	30.76	31.33	2523517
2017-10-31	31.08	32.11	30.69	31.36	2215692
2017-11-01	31.33	31.54	29.92	30.47	2886309
2017-11-02	30.59	31.19	30.16	30.52	1861739
2017-11-03	30.13	30.41	28.96	29.95	1945254
2017-11-06	29.97	30.36	29.69	29.99	1240092
2017-11-07	30.22	30.29	29.21	29.35	1180595
2017-11-08	29.35	29.87	28.82	29.14	1125491
2017-11-09	29.12	29.37	28.46	28.63	1052982
2017-11-10	28.60	28.98	27.88	28.23	1420364
2017-11-13	28.23	28.52	27.56	28.42	1009163
2017-11-14	28.16	28.24	27.44	27.79	1509493
2017-11-15	27.75	28.26	26.92	28.15	2068519
2017-11-16	28.32	29.68	28.07	29.50	2028980
2017-11-17	29.37	30.03	29.21	29.84	2031409
2017-11-20	29.83	29.92	28.82	29.01	1363798
2017-11-21	29.23	29.89	28.68	29.81	1166337
2017-11-22	29.75	31.50	29.74	30.96	1425076
2017-11-24	30.96	31.07	29.86	30.36	536677
2017-11-27	30.38	31.14	30.28	31.04	1106631
2017-11-28	31.09	31.98	30.95	31.78	1381454
2017-11-29	31.88	33.10	31.76	32.90	1197442
2017-11-30	32.90	33.68	31.71	31.83	1787372
2017-12-01	31.75	32.57	30.83	32.26	1461455
2017-12-04	32.64	32.96	31.56	31.66	1275909
2017-12-05	31.51	32.08	30.85	31.36	1177867
2017-12-06	31.45	31.59	30.75	31.09	1264841
2017-12-07	31.06	32.14	31.00	31.78	1332713
2017-12-08	31.96	32.42	31.68	32.31	598207
2017-12-11	32.39	32.95	32.07	32.10	1342395
2017-12-12	32.28	32.98	32.28	32.48	941443
2017-12-13	32.52	33.02	31.99	32.78	1098993
2017-12-14	32.52	32.55	31.39	31.41	1220699
2017-12-15	31.57	32.52	31.52	31.74	2242568
2017-12-18	31.88	32.75	31.61	31.86	1100866
2017-12-19	32.09	32.87	31.85	32.52	1520616
2017-12-20	32.65	32.65	31.64	31.85	1213042
2017-12-21	31.83	32.36	31.50	32.09	1507535
2017-12-22	31.93	32.41	31.64	32.25	957472
2017-12-26	32.35	33.00	32.08	32.20	1080522
2017-12-27	32.20	32.67	31.93	32.45	712826
2017-12-28	32.49	32.87	32.33	32.63	642276
2017-12-29	32.68	33.20	32.50	32.63	763815
2018-01-02	32.67	34.04	32.67	33.81	1214863
2018-01-03	33.95	33.95	32.75	33.43	1177943
2018-01-04	33.62	33.84	33.18	33.46	2943060
2018-01-05	33.66	33.66	32.79	33.11	1000793
2018-01-08	32.96	32.96	32.06	32.39	1786969
2018-01-09	32.18	33.19	32.13	33.07	1383339
2018-01-10	32.97	33.50	32.68	33.00	1048777
2018-01-11	33.02	34.42	33.02	34.38	845070
2018-01-12	34.43	34.80	34.35	34.63	871402
2018-01-16	34.82	34.82	33.40	33.45	1687423
2018-01-17	33.71	33.78	32.47	33.22	1588739
2018-01-18	33.22	33.31	32.70	33.22	1272919
2018-01-19	33.18	34.07	33.07	34.01	1463346
2018-01-22	33.87	34.50	33.69	34.23	748275
2018-01-23	34.11	34.19	33.49	33.70	1317169
2018-01-24	33.98	34.21	33.25	33.55	846938
2018-01-25	33.76	34.10	33.42	33.95	1421063
2018-01-26	34.02	34.37	33.61	34.32	492185
2018-01-29	34.27	34.75	34.00	34.29	749685
2018-01-30	34.18	34.88	33.87	34.26	547230
2018-01-31	34.54	34.84	33.77	34.08	775199
2018-02-01	33.87	35.37	33.59	35.23	1358395
2018-02-02	34.96	35.05	34.16	34.61	999547
2018-02-05	34.16	34.71	33.02	33.10	2120289
2018-02-06	32.44	34.39	32.22	34.26	1739270
2018-02-07	34.15	34.77	34.09	34.29	1122602
2018-02-08	34.43	35.50	33.83	34.02	1429845
2018-02-09	34.25	34.43	32.58	33.72	2133787
2018-02-12	33.87	34.00	32.97	33.74	1736761
2018-02-13	33.55	34.38	32.98	34.24	1694269
2018-02-14	34.10	35.77	33.80	35.66	800490
2018-02-15	35.96	36.36	34.53	36.27	1826903
2018-02-16	36.33	37.04	36.24	36.32	2088337
2018-02-20	36.23	36.71	36.07	36.12	996157
2018-02-21	36.23	37.63	35.64	36.23	1395216
2018-02-22	37.32	40.70	37.27	39.18	2693661
2018-02-23	39.27	39.43	37.45	38.55	1173999
2018-02-26	38.57	38.80	37.65	38.57	766527
2018-02-27	38.51	39.20	37.91	38.06	952099
2018-02-28	38.33	38.74	37.81	38.10	965659
2018-03-01	37.99	38.85	37.13	37.85	1200713
2018-03-02	37.45	39.96	36.90	39.76	1155842
2018-03-05	39.71	39.95	39.25	39.75	922998
2018-03-06	40.00	40.80	39.55	40.71	1278217
2018-03-07	40.25	41.62	40.25	41.14	1010638
2018-03-08	41.20	41.72	40.06	40.75	1022976
2018-03-09	40.87	41.21	40.31	41.10	1164627
2018-03-12	41.20	42.07	41.17	42.00	1074435
2018-03-13	42.27	42.27	41.38	41.65	822923
2018-03-14	41.63	41.97	41.07	41.59	708957
2018-03-15	41.68	42.16	41.56	41.71	534523
2018-03-16	41.63	41.79	40.61	41.16	1310514
2018-03-19	41.18	41.18	40.28	40.79	658889
2018-03-20	40.85	41.22	40.41	41.11	1198060
2018-03-21	41.28	41.84	41.20	41.36	838117
2018-03-22	41.18	41.80	40.51	40.54	699707
2018-03-23	40.64	41.13	39.13	39.16	798030
2018-03-26	39.81	39.81	38.50	39.40	1538019
2018-03-27	39.95	40.13	38.94	39.07	967021
2018-03-28	38.92	39.75	38.77	39.06	1170355
2018-03-29	39.39	39.39	38.85	39.18	874726
2018-04-02	38.76	39.23	37.95	38.35	751160
2018-04-03	38.54	39.43	38.20	39.23	670499
2018-04-04	38.66	40.12	38.66	40.00	948344
2018-04-05	40.22	41.08	39.79	40.71	577741
2018-04-06	40.43	40.83	38.88	39.46	435508
2018-04-09	39.70	40.08	39.23	39.28	564719
2018-04-10	39.89	40.19	39.33	39.74	543211
2018-04-11	39.61	40.23	38.98	39.74	835968
2018-04-12	39.74	39.99	39.41	39.64	866814
2018-04-13	39.82	39.92	38.58	38.80	736194
2018-04-16	39.04	39.04	38.60	38.80	2653533
2018-04-17	39.23	39.37	38.45	38.90	1613284
2018-04-18	39.04	39.76	37.83	39.25	718515
2018-04-19	39.14	39.48	38.98	39.16	557060
2018-04-20	39.20	39.60	37.89	37.98	706029
2018-04-23	37.91	38.06	37.45	37.76	811922
2018-04-24	38.02	38.41	37.38	37.68	945044
2018-04-25	37.68	37.90	37.29	37.70	961793
2018-04-26	37.49	38.83	35.84	35.99	1665324
2018-04-27	36.00	36.68	35.69	36.15	2176923
2018-04-30	36.24	36.51	35.26	35.58	1235802
2018-05-01	35.70	36.28	35.19	35.78	1409583
2018-05-02	37.52	39.76	37.52	38.79	2776817
2018-05-03	38.62	39.32	38.03	39.01	1609807
2018-05-04	39.11	40.00	38.61	39.75	1055500
2018-05-07	40.02	41.14	39.77	40.80	1099407
2018-05-08	40.79	41.51	40.79	41.25	1189838
2018-05-09	41.48	42.62	41.33	42.06	1152426
2018-05-10	42.03	42.49	41.43	42.06	757426
2018-05-11	42.19	42.39	41.39	41.71	855106
2018-05-14	41.82	42.24	41.49	41.56	636861
2018-05-15	41.48	41.83	41.46	41.58	851692
2018-05-16	41.77	42.37	41.21	42.00	1050352
2018-05-17	41.83	42.41	41.78	42.05	463664
2018-05-18	42.02	42.37	41.70	42.18	889414
2018-05-21	42.26	42.66	42.19	42.38	2477299
2018-05-22	42.47	42.81	42.25	42.27	754892
2018-05-23	42.20	42.38	41.77	42.26	1164579
2018-05-24	42.09	42.35	41.61	42.01	736675
2018-05-25	41.86	42.11	41.35	41.46	751256
2018-05-29	41.09	41.39	40.31	40.67	901936
2018-05-30	40.77	41.07	40.57	40.87	563148
2018-05-31	40.92	41.14	40.10	40.19	849629
2018-06-01	40.40	41.28	39.76	39.83	847938
2018-06-04	39.91	40.09	39.62	39.96	689855
2018-06-05	39.97	40.27	39.22	39.30	1190145
2018-06-06	39.22	40.24	39.02	39.62	1551157
2018-06-07	39.85	39.96	38.89	39.13	582983
2018-06-08	39.21	39.84	38.97	39.69	1230605
2018-06-11	39.79	40.74	39.79	40.67	803514
2018-06-12	40.73	41.89	40.66	41.38	1107381
2018-06-13	41.41	41.80	40.97	41.12	614504
2018-06-14	41.35	41.36	40.42	41.16	1158983
2018-06-15	41.03	42.26	41.03	41.81	1096015
2018-06-18	41.48	42.37	41.25	42.20	712369
2018-06-19	41.87	42.76	41.64	42.69	615778
2018-06-20	42.94	44.08	42.34	43.92	1017153
2018-06-21	44.08	44.73	43.69	43.98	1123527
2018-06-22	44.10	44.34	42.50	42.61	1943328
2018-06-25	42.45	42.92	41.97	42.66	939001
2018-06-26	42.73	43.62	42.63	43.39	827764
2018-06-27	43.30	43.38	41.46	41.51	730786
2018-06-28	41.36	41.42	40.01	40.85	1001227
2018-06-29	40.86	41.39	40.35	40.91	835974
2018-07-02	40.71	41.37	40.21	41.28	604559
2018-07-03	41.34	42.46	41.34	41.82	328580
2018-07-05	42.11	42.43	41.57	41.89	612035
2018-07-06	41.94	42.46	41.94	42.25	524921
2018-07-09	42.29	43.09	42.29	42.95	433242
2018-07-10	43.00	43.48	42.63	43.09	687659
2018-07-11	42.98	43.49	42.65	42.94	540483
2018-07-12	43.07	43.52	42.91	43.31	667343
2018-07-13	43.43	43.72	43.10	43.45	357433
2018-07-16	43.38	43.68	42.84	42.90	501833
2018-07-17	42.90	43.23	42.67	43.16	781191
2018-07-18	43.06	43.06	42.36	42.50	503983
2018-07-19	42.36	42.67	41.93	42.40	522087
2018-07-20	42.45	42.70	42.16	42.25	489159
2018-07-23	42.44	43.81	42.44	43.30	588632
2018-07-24	43.31	43.31	42.41	42.73	344471
2018-07-25	42.81	43.80	42.81	43.77	506129
2018-07-26	43.76	45.02	43.66	44.94	650076
2018-07-27	44.82	44.84	43.96	44.17	627019
2018-07-30	43.92	44.72	43.02	43.10	1488717
2018-07-31	38.26	40.15	36.50	39.48	5056327
2018-08-01	39.26	41.76	38.58	40.38	2117394
2018-08-02	40.53	41.09	39.65	39.99	1416107
2018-08-03	39.72	40.97	39.72	40.88	760334
2018-08-06	41.06	41.88	40.72	40.90	814069
2018-08-07	40.74	40.99	39.88	40.21	709990
2018-08-08	40.23	40.51	39.35	39.51	725585
2018-08-09	39.62	39.95	38.74	38.81	725211
2018-08-10	38.73	38.80	38.26	38.47	682920
2018-08-13	38.43	38.89	38.07	38.55	483634
2018-08-14	38.65	39.18	38.50	38.88	1081341
2018-08-15	38.67	38.72	37.90	38.35	448450
2018-08-16	38.52	39.23	38.14	38.80	423039
2018-08-17	38.64	39.30	38.56	39.19	363973
2018-08-20	39.14	39.25	38.52	38.97	420281
2018-08-21	39.10	39.49	38.92	39.10	526213
2018-08-22	38.98	39.63	38.83	39.50	263848
2018-08-23	39.60	39.83	39.26	39.80	454014
2018-08-24	39.92	40.24	39.73	39.94	387007
2018-08-27	39.99	40.59	39.99	40.43	409291
2018-08-28	40.55	40.75	40.10	40.52	397484
2018-08-29	40.58	40.83	40.21	40.62	698553
2018-08-30	40.47	40.70	40.13	40.63	452014
2018-08-31	40.50	41.59	40.21	41.53	605422
2018-09-04	41.69	42.48	41.48	42.23	651174
2018-09-05	42.19	42.19	39.97	40.00	1090661
2018-09-06	40.01	40.21	39.51	39.88	1026324
2018-09-07	39.85	40.11	38.78	38.89	701276
2018-09-10	39.03	39.15	37.84	37.96	741178
2018-09-11	37.80	38.49	37.22	37.30	1241581
2018-09-12	37.37	37.64	36.63	36.72	880840
2018-09-13	36.23	36.81	35.54	36.28	1341233
2018-09-14	36.14	36.53	35.92	35.95	1014422
2018-09-17	36.01	36.17	35.45	35.53	1157065
2018-09-18	35.54	36.20	35.20	35.45	704322
2018-09-19	35.51	35.87	34.91	35.11	665118
2018-09-20	35.13	36.10	35.02	36.00	1504723
2018-09-21	35.93	36.23	35.45	35.69	2186387
2018-09-24	35.69	36.04	34.99	36.00	985690
2018-09-25	36.11	36.12	35.42	35.50	813168
2018-09-26	35.35	35.65	34.48	34.56	996123
2018-09-27	34.52	35.03	34.34	34.53	844582
2018-09-28	34.51	35.31	34.51	35.20	732162
2018-10-01	35.44	35.49	34.45	34.81	677424
2018-10-02	34.83	35.15	34.47	34.61	1363182
2018-10-03	34.59	35.84	34.38	35.17	1547779
2018-10-04	35.05	37.55	35.04	35.55	2879262
2018-10-05	35.80	36.83	35.20	35.70	1997760
2018-10-08	35.82	38.24	35.24	36.98	2504775
2018-10-09	37.02	39.27	36.49	38.69	2217236
2018-10-10	38.41	38.48	36.22	36.55	2844415
2018-10-11	36.28	36.49	33.58	34.69	4129895
2018-10-12	35.23	35.50	32.37	33.30	3285398
2018-10-15	34.00	36.01	33.62	35.94	5342402
2018-10-16	36.29	36.57	35.16	35.48	2497672
2018-10-17	33.67	36.29	32.82	35.77	3367255
2018-10-18	39.35	39.50	38.10	38.57	8379217
2018-10-19	38.49	39.32	38.08	38.40	1869574
2018-10-22	38.33	39.34	38.33	38.83	1760548
2018-10-23	38.12	40.68	37.88	40.62	3734006
2018-10-24	41.07	42.49	38.68	38.74	2881067
2018-10-25	38.82	39.83	38.50	38.58	1809155
2018-10-26	38.30	40.20	37.80	39.50	2905140
2018-10-29	40.32	41.90	39.46	40.60	3819358
2018-10-30	40.83	41.95	40.05	41.19	3157309
2018-10-31	41.14	42.02	39.48	41.50	4057201
2018-11-01	43.42	45.13	42.23	44.75	4189454
2018-11-02	44.66	45.35	44.05	44.75	2255728
2018-11-05	44.72	44.75	38.73	40.58	8529762
2018-11-06	41.07	41.74	38.00	39.00	11092401
2018-11-07	39.00	41.81	38.77	40.91	5060678
2018-11-08	40.81	42.15	40.39	41.72	4274096
2018-11-09	42.03	43.22	42.00	42.50	4260989
2018-11-12	42.17	43.30	41.74	41.94	1923762
2018-11-13	42.17	42.97	33.53	36.01	15190755
2018-11-14	36.28	38.08	36.14	37.49	3627686
2018-11-15	37.06	38.00	36.34	37.86	1769810
2018-11-16	37.61	39.31	28.02	32.55	11578511
2018-11-19	32.41	33.30	31.48	32.05	2894337
2018-11-20	33.13	33.48	28.63	31.58	4093357
2018-11-21	31.28	32.34	30.74	32.05	1172133
2018-11-23	31.76	31.91	30.88	31.65	695025
2018-11-26	31.44	33.82	31.44	32.99	1737620
2018-11-27	32.77	33.05	32.26	32.61	2119684
2018-11-28	32.98	33.60	32.26	33.38	1040993
2018-11-29	33.04	33.85	32.81	33.80	921774
2018-11-30	33.80	34.43	33.02	33.97	1177974
2018-12-03	34.63	35.22	33.29	33.89	1735550
2018-12-04	33.94	34.27	33.03	33.10	952822
2018-12-06	32.84	32.84	31.26	32.01	2465770
2018-12-07	31.93	32.51	31.04	31.66	2217233
2018-12-10	31.60	31.60	30.51	31.20	1447321
2018-12-11	31.68	31.89	30.85	31.19	2408184
2018-12-12	31.79	32.00	31.08	31.24	1836468
2018-12-13	31.28	31.52	30.38	31.06	1136746
2018-12-14	30.45	30.90	28.84	28.93	3040132
2018-12-17	27.85	28.17	26.68	27.60	3334644
2018-12-18	27.35	28.38	27.21	27.84	2651018
2018-12-19	27.86	28.21	26.97	27.19	1894288
2018-12-20	27.22	27.43	26.43	26.78	1791029
2018-12-21	26.96	27.22	25.04	25.19	2372489
2018-12-24	24.62	25.34	24.27	24.75	808857
2018-12-26	25.05	25.92	24.31	25.91	823145
2018-12-27	25.68	25.80	24.73	25.80	988234
2018-12-28	25.86	26.01	25.23	25.56	821995
2018-12-31	25.78	25.97	25.26	25.71	909757
2019-01-02	25.42	26.10	25.13	25.86	796823
2019-01-03	25.70	26.27	25.19	25.40	1172570
2019-01-04	25.62	26.43	25.42	26.14	2271899
2019-01-07	25.99	26.82	25.79	26.30	810042
2019-01-08	26.61	27.03	26.19	26.99	713840
2019-01-09	27.18	27.91	27.03	27.50	1079182
2019-01-10	27.40	28.72	27.32	28.67	867041
2019-01-11	28.44	29.31	27.81	29.03	2197898
2019-01-14	28.80	29.35	28.09	28.14	793846
2019-01-15	28.26	29.00	28.17	28.77	764582
2019-01-16	28.83	29.47	28.82	29.05	744058
2019-01-17	28.98	29.47	28.92	29.20	664627
2019-01-18	29.20	29.41	28.91	28.99	683910
2019-01-22	28.70	28.76	28.14	28.32	1313890
2019-01-23	28.68	29.16	27.81	27.89	887028
2019-01-24	27.84	28.52	27.65	27.78	841296
2019-01-25	27.82	28.21	27.55	27.56	891027
2019-01-28	27.49	28.48	27.06	27.49	876733
2019-01-29	27.59	27.91	27.33	27.48	928844
2019-01-30	27.65	27.96	27.41	27.77	1672395
2019-01-31	27.71	27.96	27.29	27.36	1073046
2019-02-01	27.50	28.13	27.05	27.77	923217
2019-02-04	27.70	27.94	27.01	27.79	689100
2019-02-05	27.86	28.74	27.69	27.79	1481845
2019-02-06	27.65	28.11	27.26	27.72	619937
2019-02-07	27.50	27.78	27.31	27.61	642665
2019-02-08	27.48	27.75	25.91	26.40	1850681
2019-02-11	26.50	26.86	26.06	26.76	1301657
2019-02-12	27.00	27.57	26.80	27.16	815399
2019-02-13	27.19	27.52	26.69	27.13	998092
2019-02-14	26.98	27.40	26.72	27.18	867150
2019-02-15	27.43	28.42	27.10	28.41	922849
2019-02-19	28.20	28.64	28.01	28.09	743298
2019-02-20	28.02	28.22	27.47	27.54	835496
2019-02-21	27.58	28.10	27.52	27.72	872891
2019-02-22	27.81	28.01	27.40	27.70	948024
2019-02-25	27.69	28.52	27.65	27.85	1179318
2019-02-26	28.06	28.12	27.20	27.43	1416046
2019-02-27	27.33	27.39	26.16	26.23	1102883
2019-02-28	26.30	26.53	25.85	26.29	1584643
2019-03-01	26.38	31.10	26.38	30.41	3739971
2019-03-04	30.15	30.60	29.32	30.17	1690651
2019-03-05	30.53	30.68	28.97	29.29	1551093
2019-03-06	29.22	29.32	28.17	28.25	1904246
2019-03-07	28.30	28.67	27.47	28.49	1209284
2019-03-08	28.15	29.01	27.83	28.98	1151712
2019-03-11	28.98	29.89	28.73	29.68	1328564
2019-03-12	29.62	30.35	29.52	29.70	1120015
2019-03-13	29.76	30.56	29.61	30.06	974365
2019-03-14	30.18	30.92	30.08	30.59	1454914
2019-03-15	30.71	31.05	29.95	30.12	1353473
2019-03-18	30.13	30.79	29.79	30.46	907775
2019-03-19	30.55	31.27	30.26	30.94	704008
2019-03-20	30.93	31.17	30.10	30.27	713290
2019-03-21	30.09	31.29	30.08	31.22	970670
2019-03-22	31.13	31.13	30.02	30.06	475587
2019-03-25	29.97	30.24	29.30	29.48	691624
2019-03-26	29.72	29.92	29.07	29.65	854058
2019-03-27	29.64	29.95	29.15	29.20	886377
2019-03-28	29.16	29.64	28.95	29.42	1421695
2019-03-29	29.69	29.74	29.25	29.31	723142
2019-04-01	29.49	30.19	29.27	29.66	823164
2019-04-02	29.59	30.01	28.89	29.65	739808
2019-04-03	29.65	30.00	29.28	29.57	3517298
2019-04-04	29.60	30.53	29.50	30.43	608822
2019-04-05	30.52	31.20	30.40	31.04	854929
2019-04-08	30.97	30.97	30.20	30.40	764338
2019-04-09	30.31	30.61	29.90	30.03	612763
2019-04-10	30.05	30.13	29.85	29.91	825513
2019-04-11	30.04	30.20	29.09	29.30	499566
2019-04-12	29.48	29.63	29.21	29.34	834339
2019-04-15	29.38	29.40	28.90	29.31	1151733
2019-04-16	29.56	29.75	28.95	28.99	1138647
2019-04-17	29.20	29.20	28.08	28.38	1274859
2019-04-18	28.40	29.76	28.17	29.51	1172499
2019-04-22	29.37	29.96	29.09	29.64	587032
2019-04-23	29.86	31.54	29.59	31.22	946321
2019-04-24	31.08	32.26	30.87	31.86	818113
2019-04-25	31.71	32.31	31.57	32.09	819338
2019-04-26	31.98	32.48	31.65	32.29	559976
2019-04-29	32.40	32.56	31.98	32.37	490748
2019-04-30	32.52	32.85	31.28	32.02	879371
2019-05-01	33.43	34.09	32.32	32.37	1453695
2019-05-02	32.12	32.27	31.48	32.26	760558
2019-05-03	32.41	33.53	32.37	33.42	583167
2019-05-06	32.75	34.50	32.56	33.82	945536
2019-05-07	33.53	33.89	32.38	32.60	602687
2019-05-08	32.49	33.19	32.29	32.56	668980
2019-05-09	32.12	32.60	31.70	32.36	454102
2019-05-10	32.34	32.69	31.60	32.52	608489
2019-05-13	31.80	32.35	31.60	32.17	478433
2019-05-14	32.25	33.00	32.25	32.80	629145
2019-05-15	32.65	33.53	32.53	33.11	338910
2019-05-16	33.10	33.59	32.68	32.76	360774
2019-05-17	32.50	33.53	32.49	32.92	786974
2019-05-20	32.68	32.96	32.53	32.78	727795
2019-05-21	32.90	33.49	32.62	33.43	939078
2019-05-22	33.17	33.71	33.17	33.51	513965
2019-05-23	33.22	33.22	32.10	32.24	457933
2019-05-24	32.50	32.96	32.08	32.71	632854
2019-05-28	32.76	33.15	32.48	32.61	1584309
2019-05-29	32.36	32.44	31.58	32.05	986719
2019-05-30	31.80	33.12	31.69	32.82	904840
2019-05-31	32.49	32.64	31.89	32.22	689953
2019-06-03	32.26	33.23	32.18	33.00	675200
2019-06-04	33.32	33.93	32.97	33.72	768661
2019-06-05	33.81	33.82	32.95	33.30	484782
2019-06-06	33.25	34.00	32.99	33.20	313190
2019-06-07	33.12	34.07	32.88	33.91	663264
2019-06-10	34.03	34.45	33.66	33.81	869992
2019-06-11	34.00	34.06	33.56	33.92	1060695
2019-06-12	33.80	33.88	32.96	33.78	656035
2019-06-13	34.14	34.24	33.62	33.85	718205
2019-06-14	33.84	33.84	32.75	33.03	435861
2019-06-17	33.12	34.15	32.75	34.00	917878
2019-06-18	34.19	34.33	33.53	34.20	1101551
2019-06-19	34.20	34.51	33.62	34.04	783040
2019-06-20	34.60	34.85	34.10	34.52	761377
2019-06-21	34.58	34.77	33.95	34.72	905777
2019-06-24	34.65	34.96	34.38	34.67	661806
2019-06-25	34.54	34.82	34.13	34.45	930614
2019-06-26	34.45	34.77	34.19	34.31	601501
2019-06-27	34.47	34.73	33.82	34.33	569377
2019-06-28	34.33	35.15	34.20	34.95	850803
2019-07-01	35.19	35.40	34.00	34.31	728870
2019-07-02	34.40	34.44	33.94	34.19	580971
2019-07-03	34.35	34.69	33.98	34.30	245999
2019-07-05	34.18	34.84	34.07	34.62	231998
2019-07-08	34.56	34.65	34.00	34.17	727158
2019-07-09	33.89	34.24	33.11	33.62	412133
2019-07-10	33.75	33.93	33.24	33.67	501055
2019-07-11	33.80	34.11	33.10	33.62	571743
2019-07-12	33.60	34.00	33.20	33.51	643124
2019-07-15	33.53	33.69	33.02	33.34	261481
2019-07-16	33.29	33.51	32.72	32.76	579428
2019-07-17	32.74	32.87	32.28	32.29	456854
2019-07-18	32.22	32.34	31.86	31.92	398943
2019-07-19	31.94	32.01	31.59	31.68	456985
2019-07-22	31.83	32.19	31.31	31.34	521056
2019-07-23	31.37	31.53	30.95	31.00	512480
2019-07-24	31.06	32.32	30.71	32.24	1772609
2019-07-25	32.08	32.66	31.52	32.14	938678
2019-07-26	32.37	33.53	32.37	33.20	649817
2019-07-29	33.27	33.43	32.86	33.02	631270
2019-07-30	32.58	32.92	31.71	32.89	1135791
2019-07-31	31.72	32.18	30.66	31.94	1591468
2019-08-01	31.78	31.93	29.53	29.64	1257974
2019-08-02	29.70	30.36	28.98	29.07	511004
2019-08-05	28.51	28.86	28.18	28.58	551432
2019-08-06	28.73	29.39	28.47	29.23	872582
2019-08-07	28.92	29.62	28.68	29.40	601982
2019-08-08	29.56	29.87	28.99	29.27	772709
2019-08-09	29.24	29.52	28.01	28.77	487804
2019-08-12	28.61	28.61	28.05	28.26	301690
2019-08-13	28.26	29.44	28.09	29.02	363326
2019-08-14	28.44	28.44	27.82	27.92	954477
2019-08-15	28.01	28.20	27.14	27.36	729653
2019-08-16	27.61	27.70	27.29	27.52	416289
2019-08-19	27.89	28.00	27.39	27.43	721945
2019-08-20	27.40	27.56	27.11	27.21	462445
2019-08-21	27.38	27.51	27.02	27.33	491517
2019-08-22	27.46	27.80	27.18	27.33	231014
2019-08-23	27.22	27.55	26.37	26.43	472110
2019-08-26	26.73	26.84	26.38	26.57	356834
2019-08-27	26.66	26.88	25.80	25.95	556690
2019-08-28	25.94	26.22	25.53	26.19	498577
2019-08-29	26.38	26.90	26.33	26.54	296983
2019-08-30	26.66	26.74	26.28	26.46	408033
2019-09-03	26.26	26.45	25.76	25.79	419422
2019-09-04	26.05	26.32	25.62	26.11	787713
2019-09-05	26.44	27.01	26.15	26.32	819555
2019-09-06	26.49	27.22	26.25	27.06	2702680
2019-09-09	28.09	29.08	26.83	28.89	2129567
2019-09-10	28.87	30.50	28.82	30.43	1799924
2019-09-11	30.61	32.00	30.12	31.94	1881776
2019-09-12	31.94	32.15	31.36	31.58	848626
2019-09-13	31.61	32.14	31.61	31.97	674757
2019-09-16	31.86	32.99	31.83	32.79	736737
2019-09-17	32.78	32.78	31.57	31.99	740576
2019-09-18	32.35	32.99	31.90	32.29	1293457
2019-09-19	32.39	33.25	32.16	32.31	1059448
2019-09-20	32.43	33.02	32.39	32.76	1861380
2019-09-23	32.46	33.20	32.46	32.87	804297
2019-09-24	32.77	33.04	31.51	31.96	579777
2019-09-25	31.94	32.27	31.63	32.16	599837
2019-09-26	32.06	32.06	30.88	30.93	663816
2019-09-27	31.00	31.39	30.16	30.36	634657
2019-09-30	30.45	31.27	30.29	31.08	465073
2019-10-01	30.91	31.67	29.37	29.58	552862
2019-10-02	29.33	29.65	28.36	29.50	714414
2019-10-03	29.50	29.76	29.19	29.61	497479
2019-10-04	29.71	29.97	29.41	29.86	326783
2019-10-07	29.75	30.01	29.54	29.67	420885
2019-10-08	29.47	29.67	29.10	29.17	412662
2019-10-09	29.39	29.48	29.07	29.19	298249
2019-10-10	28.58	29.23	28.51	28.92	403787
2019-10-11	29.32	30.30	28.88	29.61	991014
2019-10-14	29.53	29.75	28.73	28.93	267867
2019-10-15	29.06	30.30	28.82	29.60	572856
2019-10-16	29.63	30.61	29.58	30.41	574525
2019-10-17	30.63	31.15	29.98	30.38	1064134
2019-10-18	30.47	30.76	30.04	30.57	675619
2019-10-21	30.89	31.50	30.71	30.88	500259
2019-10-22	31.15	31.72	30.74	31.50	668238
2019-10-23	31.58	31.70	31.27	31.50	524122
2019-10-24	31.58	31.70	30.80	31.37	416055
2019-10-25	31.06	31.14	30.39	30.59	905465
2019-10-28	30.89	31.35	30.54	30.62	912810
2019-10-29	30.63	31.06	30.62	30.69	900567
2019-10-30	30.59	30.92	29.95	30.28	613348
2019-10-31	30.18	30.25	29.47	29.99	588081
2019-11-01	30.13	31.36	30.13	30.86	536025
2019-11-04	31.16	31.68	30.91	31.36	713991
2019-11-05	31.75	32.35	31.30	31.37	981488
2019-11-06	31.52	31.87	29.60	30.28	1632709
2019-11-07	30.56	30.91	30.20	30.40	698605
2019-11-08	30.21	30.75	30.16	30.74	631764
2019-11-11	30.37	30.76	30.23	30.50	638672
2019-11-12	30.50	31.25	30.40	30.72	527174
2019-11-13	30.50	31.08	30.47	30.85	387511
2019-11-14	30.33	31.11	30.20	30.92	1417964
2019-11-15	31.12	31.53	30.83	31.50	1187692
2019-11-18	31.54	31.99	31.44	31.77	1139459
2019-11-19	31.70	32.03	31.52	31.82	731888
2019-11-20	31.81	32.25	31.41	32.00	1035248
2019-11-21	32.04	32.18	31.42	32.02	872508
2019-11-22	32.26	32.83	32.12	32.36	638021
2019-11-25	32.37	33.08	32.29	32.79	698740
2019-11-26	32.66	32.67	32.19	32.23	521542
2019-11-27	32.34	32.81	32.34	32.60	611275
2019-11-29	32.61	32.61	32.14	32.16	246722
2019-12-02	32.09	32.36	31.90	32.06	445828
2019-12-03	31.61	32.22	31.42	31.90	730699
2019-12-04	32.15	32.39	31.76	31.85	704780
2019-12-05	31.98	32.26	31.84	32.15	546815
2019-12-06	32.32	32.86	31.99	32.58	719892
2019-12-09	32.46	32.66	31.97	31.99	545358
2019-12-10	32.07	32.27	31.81	32.06	645244
2019-12-11	31.83	32.01	31.46	31.53	749464
2019-12-12	31.61	32.51	31.48	32.46	595088
2019-12-13	32.27	32.70	31.84	32.08	488633
2019-12-16	32.17	32.90	32.17	32.47	680671
2019-12-17	32.41	33.05	32.33	32.98	1046275
2019-12-18	33.08	33.48	32.82	33.33	1076194
2019-12-19	33.46	33.69	33.15	33.24	762365
2019-12-20	33.33	33.35	32.84	32.97	973149
2019-12-23	33.16	33.39	32.73	33.18	488035
2019-12-24	33.21	33.44	32.83	32.88	101986
2019-12-26	33.00	33.27	32.73	32.86	184929
2019-12-27	32.92	33.03	32.68	32.96	317702
2019-12-30	33.08	33.27	32.80	33.05	336593
2019-12-31	33.01	33.40	33.00	33.22	364606
2020-01-02	33.42	33.42	32.71	33.15	460084
2020-01-03	32.80	33.29	32.56	33.09	458174
2020-01-06	33.01	33.86	33.01	33.71	573999
2020-01-07	33.63	33.78	33.19	33.65	336570
2020-01-08	33.58	33.92	33.18	33.46	583004
2020-01-09	33.48	33.62	33.15	33.41	376237
2020-01-10	33.35	33.45	32.98	33.26	272227
2020-01-13	33.14	33.33	33.00	33.30	276051
2020-01-14	33.25	33.74	33.20	33.52	632935
2020-01-15	33.44	33.90	33.39	33.48	438784
2020-01-16	33.75	33.81	33.43	33.75	577753
2020-01-17	33.76	33.77	33.38	33.48	278611
2020-01-21	33.32	33.37	32.22	32.30	699055
2020-01-22	32.35	32.87	32.30	32.72	776506
2020-01-23	32.56	32.82	32.20	32.75	444934
2020-01-24	32.69	32.69	32.08	32.45	455887
2020-01-27	32.03	32.63	32.03	32.30	430885
2020-01-28	32.40	33.00	32.37	32.49	317013
2020-01-29	32.44	32.80	32.21	32.41	541370
2020-01-30	32.18	32.65	32.12	32.63	527105
2020-01-31	32.48	32.55	32.01	32.13	880405
2020-02-03	32.41	32.84	32.28	32.53	626743
2020-02-04	32.81	33.84	32.75	33.40	689866
2020-02-05	33.72	34.58	33.60	34.02	780942
2020-02-06	33.85	33.93	33.46	33.58	906294
2020-02-07	33.52	33.52	32.86	33.03	521714
2020-02-10	32.95	33.38	32.91	33.29	752556
2020-02-11	33.41	33.82	33.40	33.67	454947
2020-02-12	33.85	34.16	33.48	33.56	394515
2020-02-13	33.58	33.99	33.46	33.77	533153
2020-02-14	33.76	33.80	33.45	33.55	308508
2020-02-18	33.76	34.20	33.45	34.07	1179870
2020-02-19	34.12	34.89	34.03	34.79	433994
2020-02-20	34.70	35.30	34.47	35.04	543714
2020-02-21	34.85	35.14	34.59	35.00	521297
2020-02-24	34.05	34.09	33.45	33.72	1065268
2020-02-25	33.79	34.24	32.31	32.35	687498
2020-02-26	32.62	32.76	31.27	31.47	675152
2020-02-27	30.93	32.20	30.26	31.43	1182989
2020-02-28	32.58	32.58	28.13	29.60	1673310
2020-03-02	29.81	30.08	29.05	29.93	1204372
2020-03-03	30.03	31.28	29.34	29.38	733332
2020-03-04	30.09	31.43	29.93	30.98	834147
2020-03-05	30.32	31.42	30.03	30.63	803895
2020-03-06	29.59	30.47	28.53	29.48	774265
2020-03-09	27.46	28.17	26.55	26.78	1148267
2020-03-10	27.50	28.05	25.28	26.26	735979
2020-03-11	25.60	26.14	23.22	23.40	1494139
2020-03-12	21.85	21.87	19.03	19.58	1871837
2020-03-13	20.79	21.90	18.60	21.82	1474345
2020-03-16	18.34	19.79	17.03	17.18	1827923
2020-03-17	17.47	17.73	13.72	14.20	2349360
2020-03-18	13.41	13.56	11.09	11.84	1679825
2020-03-19	11.82	14.99	11.22	14.68	1739766
2020-03-20	14.86	16.21	12.49	12.59	2975706
2020-03-23	12.76	12.96	11.70	11.78	1216036
2020-03-24	12.41	12.97	11.88	12.55	2023811
2020-03-25	12.65	14.81	11.90	13.79	2949453
2020-03-26	14.03	18.28	14.01	18.06	1932511
2020-03-27	17.30	18.60	16.88	18.03	2089940
2020-03-30	18.60	18.60	17.25	18.44	1139333
2020-03-31	18.80	18.93	17.97	18.35	1647743
2020-04-01	16.89	17.94	16.81	17.16	1381097
2020-04-02	17.10	18.16	16.57	17.68	1476053
2020-04-03	17.58	17.97	15.12	15.53	3505264
2020-04-06	15.82	17.75	15.82	17.68	863939
2020-04-07	18.74	19.98	17.99	18.64	2021149
2020-04-08	19.35	22.03	18.88	21.91	1066467
2020-04-09	23.21	24.19	22.54	22.99	1347017
2020-04-13	22.91	23.08	21.08	21.82	1286692
2020-04-14	22.52	23.69	22.15	23.46	1245024
2020-04-15	22.02	23.02	21.84	22.69	809939
2020-04-16	22.65	22.94	21.66	22.44	728057
2020-04-17	23.64	24.06	23.18	23.74	664096
2020-04-20	23.01	24.00	22.41	23.10	554425
2020-04-21	22.01	22.85	21.55	22.33	771632
2020-04-22	23.05	23.37	21.60	21.63	494045
2020-04-23	21.84	22.32	21.36	21.83	575068
2020-04-24	22.13	22.63	21.47	22.29	808753
2020-04-27	22.64	24.65	22.64	24.55	425900
2020-04-28	25.29	25.42	23.52	24.16	527995
2020-04-29	24.83	25.47	24.06	24.70	1819750
2020-04-30	24.26	24.61	23.40	24.01	850550
2020-05-01	22.92	23.71	21.68	22.47	619334
2020-05-04	22.24	22.44	21.27	21.58	895993
2020-05-05	24.10	27.14	23.01	26.23	2129575
2020-05-06	26.18	26.18	24.14	24.21	1135076
2020-05-07	24.16	25.51	24.14	24.70	739086
2020-05-08	25.22	26.70	24.92	26.55	656432
2020-05-11	26.30	27.24	25.76	26.69	732253
2020-05-12	26.87	27.20	26.06	26.14	856164
2020-05-13	25.78	25.78	23.13	24.32	1371016
2020-05-14	23.81	25.09	23.35	24.47	746902
2020-05-15	24.10	24.84	24.09	24.72	552717
2020-05-18	25.49	26.53	25.00	25.90	913682
2020-05-19	25.73	26.64	24.81	25.98	851275
2020-05-20	26.62	27.16	26.22	26.91	892804
2020-05-21	27.12	27.91	27.07	27.73	943341
2020-05-22	27.81	27.85	26.78	27.52	506435
2020-05-26	28.50	29.25	28.03	28.62	538780
2020-05-27	29.43	29.43	27.58	28.80	572985
2020-05-28	29.09	30.03	27.96	29.36	950595
2020-05-29	29.01	29.06	27.85	28.61	676032
2020-06-01	28.69	29.58	28.60	28.79	421883
2020-06-02	28.85	29.44	28.63	28.74	391081
2020-06-03	28.89	29.56	28.34	28.46	616601
2020-06-04	28.31	29.09	28.02	28.84	468504
2020-06-05	30.04	31.18	29.97	30.12	625297
2020-06-08	30.40	31.50	29.87	31.39	656093
2020-06-09	30.76	30.79	28.92	29.32	876139
2020-06-10	29.52	29.52	28.01	28.20	608692
2020-06-11	26.76	27.53	25.38	25.81	796182
2020-06-12	26.95	27.34	25.32	26.15	906062
2020-06-15	25.07	27.34	24.60	27.31	819653
2020-06-16	28.73	29.30	27.26	28.02	855316
2020-06-17	28.20	28.29	27.02	27.09	614486
2020-06-18	26.73	27.16	26.45	26.50	715129
2020-06-19	27.08	27.67	26.15	26.46	1034710
2020-06-22	26.37	26.37	24.95	25.66	734217
2020-06-23	26.11	26.42	25.42	25.87	827554
2020-06-24	25.57	25.72	23.87	24.31	534751
2020-06-25	24.05	24.98	23.63	24.95	1035211
2020-06-26	24.78	24.94	24.23	24.61	851492
2020-06-29	25.10	25.27	24.57	24.92	688101
2020-06-30	24.75	25.22	24.39	25.12	892460
2020-07-01	25.11	25.94	24.97	25.49	430665
2020-07-02	26.07	26.53	25.40	25.57	400294
2020-07-06	26.14	26.65	25.71	26.27	878683
2020-07-07	26.09	26.21	25.07	25.19	755117
2020-07-08	25.05	25.47	24.65	25.31	318262
2020-07-09	25.14	25.33	24.01	24.10	523653
2020-07-10	24.28	25.44	24.06	25.42	757482
2020-07-13	25.70	26.29	25.13	25.21	388833
2020-07-14	25.35	25.59	24.84	25.54	684120
2020-07-15	26.32	27.74	25.83	27.63	475172
2020-07-16	27.66	28.10	26.34	27.73	552956
2020-07-17	27.99	28.00	27.25	27.52	245777
2020-07-20	27.63	27.63	26.78	26.84	290127
2020-07-21	27.12	28.04	26.89	27.80	518497
2020-07-22	27.94	29.15	27.68	28.60	599957
2020-07-23	28.65	29.51	28.42	28.97	655347
2020-07-24	28.90	29.18	28.41	28.91	400884
2020-07-27	28.44	29.90	28.40	29.24	431278
2020-07-28	29.08	29.76	29.05	29.17	516201
2020-07-29	29.36	30.64	29.18	30.09	613802
2020-07-30	29.43	30.52	29.29	30.41	536934
2020-07-31	30.28	30.51	29.30	29.81	518350
2020-08-03	29.91	30.33	29.28	30.22	523142
2020-08-04	30.29	30.73	29.65	30.31	632678
2020-08-05	30.96	32.89	30.58	30.91	893856
2020-08-06	30.89	31.50	30.64	30.86	476041
2020-08-07	30.74	31.11	30.51	31.05	325063
2020-08-10	31.28	31.95	31.28	31.75	394379
2020-08-11	32.23	32.95	31.41	31.49	449031
2020-08-12	31.78	32.16	30.63	30.97	447104
2020-08-13	30.79	30.90	30.10	30.65	392568
2020-08-14	30.40	30.91	30.07	30.82	640988
2020-08-17	30.94	31.17	30.41	30.56	307866
2020-08-18	30.37	30.55	29.79	30.01	332036
2020-08-19	30.23	30.59	29.87	30.01	380812
2020-08-20	29.74	30.12	29.59	29.77	375974
2020-08-21	29.65	29.77	29.04	29.61	380263
2020-08-24	29.91	30.21	29.54	30.16	327209
2020-08-25	30.11	30.32	29.49	30.20	251684
2020-08-26	30.32	30.40	29.67	29.94	277384
2020-08-27	30.02	31.10	29.61	30.81	364806
2020-08-28	31.17	31.27	30.42	31.23	221394
2020-08-31	31.13	31.42	30.60	30.91	385673
2020-09-01	29.73	30.99	29.73	30.57	226513
2020-09-02	30.76	31.20	30.41	31.12	379324
2020-09-03	31.15	31.50	29.92	30.18	411214
2020-09-04	30.70	30.82	29.20	29.81	459498
2020-09-08	29.61	29.61	28.49	28.59	466161
2020-09-09	28.96	29.36	28.36	29.08	566920
2020-09-10	29.32	29.70	28.83	28.84	543304
2020-09-11	28.92	29.96	28.63	29.90	649740
2020-09-14	30.25	31.05	30.14	30.72	528581
2020-09-15	31.00	31.44	30.13	30.24	346130
2020-09-16	30.48	31.08	30.03	30.10	504859
2020-09-17	29.64	30.06	29.36	29.94	502354
2020-09-18	29.95	30.54	29.36	29.44	973233
2020-09-21	28.03	29.04	27.14	28.88	974105
2020-09-22	28.83	29.15	28.18	28.48	462157
2020-09-23	28.61	29.25	27.34	27.56	510501
2020-09-24	27.36	28.05	27.07	27.48	273079
2020-09-25	27.21	28.36	27.21	28.26	233762
2020-09-28	28.65	29.25	27.92	28.04	377291
2020-09-29	28.52	29.24	27.97	28.22	553889
2020-09-30	30.18	30.64	29.21	29.48	625946
2020-10-01	29.48	30.17	29.44	29.97	654039
2020-10-02	29.61	31.29	29.50	30.95	574066
2020-10-05	31.23	32.05	31.05	31.88	479648
2020-10-06	32.06	32.46	31.30	31.37	426536
2020-10-07	31.82	32.30	31.18	31.23	286167
2020-10-08	31.50	32.12	31.13	32.12	267781
2020-10-09	32.69	32.98	31.80	32.41	467248
2020-10-12	32.33	32.75	32.00	32.71	477497
2020-10-13	32.43	33.30	31.95	33.08	443935
2020-10-14	33.00	33.80	33.00	33.34	415431
2020-10-15	32.81	34.00	32.67	33.82	427185
2020-10-16	33.98	34.10	33.09	33.21	323787
2020-10-19	33.18	33.70	32.78	32.95	284912
2020-10-20	33.10	33.69	32.69	33.01	316164
2020-10-21	33.08	33.21	32.13	32.15	348424
2020-10-22	32.20	32.93	31.00	31.11	1226323
2020-10-23	31.16	31.76	30.42	31.19	485503
2020-10-26	30.68	30.69	29.66	30.65	401757
2020-10-27	30.69	31.47	30.18	30.23	268815
2020-10-28	29.60	30.24	28.82	28.97	409283
2020-10-29	28.82	29.11	27.96	28.98	456389
2020-10-30	33.63	35.76	32.94	35.65	2186926
2020-11-02	35.65	35.73	34.01	34.96	688159
2020-11-03	35.85	37.57	35.73	37.27	569097
2020-11-04	36.62	37.51	36.11	36.64	536319
2020-11-05	37.00	39.35	36.97	38.57	891787
2020-11-06	38.41	39.03	38.04	38.29	437685
2020-11-09	39.99	41.75	39.42	39.78	618611
2020-11-10	40.93	40.93	39.00	40.65	646904
2020-11-11	41.17	41.27	39.50	40.51	450025
2020-11-12	40.19	41.74	39.73	39.98	423404
2020-11-13	40.35	42.10	40.35	41.79	499404
2020-11-16	42.75	43.13	41.25	41.87	472654
2020-11-17	42.76	44.25	42.23	43.22	690757
2020-11-18	43.15	44.04	42.71	42.86	350705
2020-11-19	42.59	42.98	41.77	42.93	446099
2020-11-20	42.99	43.72	42.63	43.11	463271
2020-11-23	43.38	44.26	42.96	43.85	503399
2020-11-24	44.43	44.75	43.47	43.82	946712
2020-11-25	43.80	43.99	43.18	43.29	379891
2020-11-27	43.41	43.64	42.93	43.18	248281
2020-11-30	43.16	43.16	42.05	42.45	723231
2020-12-01	43.08	43.60	41.88	41.98	463441
2020-12-02	41.96	42.42	41.68	42.28	769478
2020-12-03	42.27	43.43	41.70	41.88	639738
2020-12-04	42.07	43.47	42.07	42.92	563171
2020-12-07	42.86	43.48	42.12	42.24	275062
2020-12-08	41.95	43.64	41.72	43.51	866296
2020-12-09	44.00	46.42	43.90	46.18	833955
2020-12-10	46.07	47.71	45.54	47.48	848952
2020-12-11	47.31	47.50	45.85	47.02	674321
2020-12-14	47.48	48.04	47.08	47.39	883394
2020-12-15	47.85	48.46	47.48	47.95	596498
2020-12-16	48.27	48.75	47.72	48.38	492038
2020-12-17	48.60	50.04	46.91	49.96	794054
2020-12-18	50.19	50.41	48.43	48.94	1942180
2020-12-21	48.42	48.92	47.50	48.59	687860
2020-12-22	48.75	49.09	48.05	48.44	584521
2020-12-23	48.92	49.84	48.76	48.98	398624
2020-12-24	49.38	49.38	48.51	49.27	113044
2020-12-28	49.53	49.53	48.30	48.42	248437
2020-12-29	48.43	48.69	47.92	48.56	207109
2020-12-30	50.00	50.99	48.89	50.30	970859
2020-12-31	49.26	50.83	49.26	50.26	531643
2021-01-04	50.34	50.79	49.00	50.49	735594
2021-01-05	50.02	51.62	49.67	50.50	638362
2021-01-06	50.79	52.93	50.79	52.51	1027502
2021-01-07	52.45	53.52	52.07	52.98	512003
2021-01-08	52.45	52.96	51.80	52.01	522055
2021-01-11	51.73	52.49	51.04	51.62	331802
2021-01-12	51.74	52.47	51.30	51.99	416881
2021-01-13	52.06	52.37	51.26	51.49	256189
2021-01-14	51.78	52.49	50.67	50.85	314161
2021-01-15	50.62	51.72	50.31	50.74	464695
2021-01-19	51.58	51.77	50.09	50.99	507501
2021-01-20	51.22	52.37	50.69	52.11	499600
2021-01-21	52.48	52.48	51.52	51.59	364775
2021-01-22	51.51	52.36	51.13	52.01	463473
2021-01-25	51.90	52.36	51.23	51.66	347682
2021-01-26	51.84	51.99	51.00	51.08	333299
2021-01-27	50.66	50.85	48.62	49.54	351886
2021-01-28	50.16	51.97	49.64	50.89	621304
2021-01-29	50.94	51.96	49.78	50.68	488242
2021-02-01	51.11	53.08	51.00	52.99	494367
2021-02-02	53.50	54.04	52.45	53.36	447331
2021-02-03	53.36	54.58	52.75	54.43	511720
2021-02-04	54.98	55.17	54.26	54.89	528047
2021-02-05	55.18	55.18	53.44	54.40	332065
2021-02-08	54.73	54.89	53.44	53.66	326592
2021-02-09	53.62	54.00	52.43	53.83	440364
2021-02-10	54.40	54.71	52.93	53.17	573802
2021-02-11	53.58	53.79	52.43	53.18	1605951
2021-02-12	53.25	53.93	52.15	53.13	414304
2021-02-16	53.46	53.46	51.61	52.06	470434
2021-02-17	51.66	52.35	51.15	51.85	748833
2021-02-18	51.49	51.85	49.88	50.65	443697
2021-02-19	50.90	52.25	50.54	51.81	876689
2021-02-22	51.18	52.69	51.01	52.15	645769
2021-02-23	51.53	52.69	50.84	52.50	575510
2021-02-24	52.62	54.75	52.28	54.44	818700
2021-02-25	54.19	54.27	50.70	51.36	717722
2021-02-26	52.51	57.03	52.04	55.24	2036464
2021-03-01	56.01	57.50	54.84	56.04	1144770
2021-03-02	55.16	56.41	54.51	55.80	1077835
2021-03-03	55.75	55.98	54.45	55.04	529029
2021-03-04	55.06	55.73	53.14	54.30	585784
2021-03-05	54.99	55.25	52.75	54.98	652371
2021-03-08	54.57	57.32	54.57	56.79	681062
2021-03-09	57.03	58.57	56.45	57.32	894955
2021-03-10	57.59	58.50	56.75	57.24	519892
2021-03-11	57.49	58.93	57.25	58.85	560251
2021-03-12	58.52	59.82	58.09	59.72	865585
2021-03-15	59.84	61.00	59.49	60.97	568840
2021-03-16	60.22	60.27	58.85	59.43	499201
2021-03-17	58.79	60.00	58.26	59.24	909033
2021-03-18	59.02	59.99	58.52	58.69	822640
2021-03-19	57.99	58.85	57.07	57.20	790601
2021-03-22	57.61	57.61	55.94	56.81	377575
2021-03-23	56.50	57.05	54.69	55.02	619904
2021-03-24	55.25	57.25	54.72	55.02	638763
2021-03-25	54.72	57.62	54.61	57.40	639497
2021-03-26	58.09	58.33	56.71	57.71	396291
2021-03-29	57.36	59.04	56.58	56.66	459232
2021-03-30	56.83	58.55	55.93	58.44	490841
2021-03-31	58.38	60.04	56.94	57.14	1273549
2021-04-01	57.02	57.47	55.55	56.80	394302
2021-04-05	57.35	58.27	56.73	57.91	382755
2021-04-06	58.03	59.47	57.49	58.60	539794
2021-04-07	58.68	59.76	57.42	57.71	371433
2021-04-08	57.68	59.02	57.33	58.93	313825
2021-04-09	58.71	59.86	58.45	59.71	424643
2021-04-12	60.00	60.14	59.08	59.43	258760
2021-04-13	59.50	59.50	57.84	58.90	364566
2021-04-14	59.06	60.04	58.44	58.87	349022
2021-04-15	59.46	60.32	58.41	60.28	308085
2021-04-16	60.71	62.24	60.17	62.12	518415
2021-04-19	62.30	62.71	60.32	60.84	704081
2021-04-20	60.34	61.44	59.21	60.70	457752
2021-04-21	60.51	62.66	60.29	62.55	416428
2021-04-22	62.92	63.00	61.02	61.52	476753
2021-04-23	61.88	62.78	60.65	62.19	331890
2021-04-26	62.72	62.84	61.63	61.68	345884
2021-04-27	61.39	62.49	60.86	61.36	410905
2021-04-28	61.27	61.97	60.49	61.62	448245
2021-04-29	61.55	63.06	60.17	61.41	570071
2021-04-30	61.32	62.87	60.22	60.92	736612
2021-05-03	62.11	62.64	60.65	62.09	719775
2021-05-04	61.52	62.39	61.11	62.28	311562
2021-05-05	62.50	62.88	61.33	62.76	333268
2021-05-06	62.74	63.91	62.22	63.83	386904
2021-05-07	63.76	64.59	63.69	63.98	291046
2021-05-10	64.16	64.72	63.41	63.42	292239
2021-05-11	62.48	63.61	62.21	62.92	322238
2021-05-12	62.55	63.39	61.44	61.67	370477
2021-05-13	61.69	63.94	61.69	63.52	591246
2021-05-14	63.89	65.85	63.71	65.62	592472
2021-05-17	65.33	65.35	63.46	63.50	448304
2021-05-18	63.35	64.14	61.58	61.60	512021
2021-05-19	61.06	62.14	60.12	62.07	391790
2021-05-20	62.31	62.81	61.53	62.46	309716
2021-05-21	62.90	63.54	62.09	62.14	238821
2021-05-24	62.66	62.97	61.90	62.75	204639
2021-05-25	63.20	63.51	61.87	62.09	372705
2021-05-26	62.50	63.72	62.20	63.53	316776
2021-05-27	64.17	64.50	63.56	63.74	465349
2021-05-28	64.10	64.65	63.39	64.36	212904
2021-06-01	64.50	65.01	64.23	64.60	275225
2021-06-02	65.01	65.48	63.79	64.03	441244
2021-06-03	63.81	65.11	62.91	65.01	314842
2021-06-04	65.34	65.85	64.99	65.60	318609
2021-06-07	65.70	66.34	65.24	65.45	370710
2021-06-08	65.71	66.83	65.00	66.78	366067
2021-06-09	67.00	67.19	65.94	66.17	304270
2021-06-10	66.57	67.33	65.90	67.11	207982
2021-06-11	67.48	67.99	66.86	67.80	214867
2021-06-14	68.00	68.00	66.25	66.75	449231
2021-06-15	66.58	67.44	65.49	65.71	460932
2021-06-16	65.30	65.58	63.93	64.29	487886
2021-06-17	63.78	64.65	62.63	63.13	601623
2021-06-18	62.16	62.48	61.00	61.56	832192
2021-06-21	62.01	64.05	62.01	63.95	340877
2021-06-22	64.09	64.63	63.62	64.47	389932
2021-06-23	64.33	64.58	63.90	64.12	199800
2021-06-24	64.39	64.56	63.72	63.91	182804
2021-06-25	63.86	65.60	63.49	65.56	637695
2021-06-28	65.58	65.58	63.64	64.05	245719
2021-06-29	64.34	64.80	63.10	63.48	256731
2021-06-30	63.20	63.69	62.15	62.75	523725
2021-07-01	62.99	64.16	62.69	63.54	428981
2021-07-02	63.43	63.69	62.66	63.44	338245
2021-07-06	63.59	63.72	61.86	62.58	733160
2021-07-07	62.51	63.68	62.51	63.37	385594
2021-07-08	62.33	62.90	61.67	62.36	327077
2021-07-09	62.94	63.43	62.36	63.23	296885
2021-07-12	62.77	63.65	62.66	63.25	197040
2021-07-13	63.09	64.09	61.33	61.41	311511
2021-07-14	61.86	62.00	60.50	60.64	262318
2021-07-15	60.11	60.82	59.50	60.39	368284
2021-07-16	60.63	61.02	59.07	59.19	310350
2021-07-19	58.14	59.60	57.49	58.33	456998
2021-07-20	59.16	62.07	59.16	61.34	525956
2021-07-21	61.65	62.73	59.91	61.99	405073
2021-07-22	61.75	62.17	60.01	61.13	391209
2021-07-23	61.43	61.91	60.92	61.58	235375
2021-07-26	61.43	62.20	60.42	61.53	205861
2021-07-27	61.76	61.88	60.82	61.46	226758
2021-07-28	61.55	62.35	60.63	61.77	212038
2021-07-29	62.36	62.51	61.53	61.67	401566
2021-07-30	61.34	62.56	60.74	61.72	308796
2021-08-02	61.89	63.14	60.81	61.74	440966
2021-08-03	62.88	63.86	61.13	63.62	572549
2021-08-04	63.11	63.66	61.94	62.50	391953
2021-08-05	62.69	62.87	61.53	62.24	300610
2021-08-06	62.43	62.92	61.90	62.52	218982
2021-08-09	62.21	62.95	61.77	62.90	292525
2021-08-10	62.90	63.69	62.60	63.09	351817
2021-08-11	63.41	64.54	62.06	64.12	474572
2021-08-12	63.27	63.61	62.82	63.20	289946
2021-08-13	63.38	63.78	61.69	61.90	472304
2021-08-16	61.79	63.02	60.94	62.76	392523
2021-08-17	62.02	62.71	61.65	62.56	519284
2021-08-18	62.24	62.65	59.53	59.65	546090
2021-08-19	59.08	60.71	59.08	60.62	410188
2021-08-20	60.68	63.38	60.28	63.22	520184
2021-08-23	63.29	64.28	62.48	63.44	381741
2021-08-24	63.40	64.36	62.10	64.17	189696
2021-08-25	64.19	65.61	64.01	64.34	309758
2021-08-26	64.49	64.53	63.73	64.26	237188
2021-08-27	64.53	66.13	64.36	66.08	325463
2021-08-30	66.24	66.97	65.67	66.30	307895
2021-08-31	66.35	66.93	65.80	66.12	299098
2021-09-01	66.30	66.99	65.22	66.63	280133
2021-09-02	66.87	68.30	66.66	68.26	315520
2021-09-03	67.89	68.65	67.89	68.16	285498
2021-09-07	68.01	68.12	66.60	66.66	252912
2021-09-08	66.28	66.57	64.67	65.93	667469
2021-09-09	66.06	67.43	65.60	65.70	252539
2021-09-10	66.50	66.67	64.56	64.66	255993
2021-09-13	65.33	65.33	64.00	65.02	197464
2021-09-14	65.07	65.67	60.32	60.48	1144203
2021-09-15	56.70	60.87	56.70	59.74	513602
2021-09-16	59.85	60.37	58.74	59.36	651392
2021-09-17	59.47	61.24	59.47	61.22	1489878
2021-09-20	61.36	63.36	59.81	63.21	811883
2021-09-21	63.75	63.98	62.53	63.74	362219
2021-09-22	63.95	66.23	63.54	65.50	564542
2021-09-23	66.13	66.20	64.80	65.15	331181
2021-09-24	65.28	65.93	64.68	65.15	352295
2021-09-27	65.47	66.81	65.23	65.59	390509
2021-09-28	65.11	65.75	64.25	64.57	653949
2021-09-29	64.70	64.87	63.96	64.25	162562
2021-09-30	64.66	64.76	63.43	63.78	502050
2021-10-01	65.49	65.90	63.56	65.49	281754
2021-10-04	65.16	66.77	64.23	64.57	522992
2021-10-05	63.25	63.46	60.52	61.06	1204005
2021-10-06	61.33	61.33	59.35	60.64	427550
2021-10-07	60.61	61.92	59.94	60.14	578027
2021-10-08	60.14	61.17	57.97	58.12	382386
2021-10-11	58.06	58.12	56.23	56.42	413379
2021-10-12	56.76	57.12	56.10	56.22	307390
2021-10-13	56.06	56.36	55.10	55.15	347841
2021-10-14	55.94	56.64	55.38	55.71	318868
2021-10-15	56.09	57.63	56.09	56.89	304682
2021-10-18	56.60	56.92	56.00	56.53	348414
2021-10-19	56.96	57.48	56.40	56.76	290151
2021-10-20	57.04	58.13	56.42	57.19	258228
2021-10-21	57.41	58.05	56.77	57.95	316118
2021-10-22	57.57	58.22	56.66	57.75	322751
2021-10-25	57.49	57.70	56.09	56.23	389957
2021-10-26	55.50	57.17	54.41	55.94	669576
2021-10-27	55.98	56.94	55.62	56.12	560666
2021-10-28	56.57	58.87	56.51	58.38	720686
2021-10-29	60.50	62.46	60.45	62.00	1160485
2021-11-01	61.75	63.39	61.29	63.20	503487
2021-11-02	62.99	63.25	62.19	62.74	649355
2021-11-03	62.19	62.70	61.24	62.18	492321
2021-11-04	62.06	62.49	61.62	62.41	359114
2021-11-05	62.80	65.50	62.76	64.22	475944
2021-11-08	64.04	64.88	63.42	64.30	287620
2021-11-09	64.46	64.71	63.55	64.16	345103
2021-11-10	64.20	65.25	64.11	64.17	378690
2021-11-11	64.10	64.42	63.65	63.94	291937
2021-11-12	64.03	65.22	63.55	64.73	270897
2021-11-15	64.89	65.53	64.53	64.91	375814
2021-11-16	64.74	65.51	64.21	65.15	303659
2021-11-17	64.69	65.48	64.12	65.21	254713
2021-11-18	65.15	65.62	63.68	64.62	323538
2021-11-19	64.22	64.76	61.52	61.92	473982
2021-11-22	62.05	62.78	61.35	61.69	291653
2021-11-23	61.58	61.61	60.43	60.86	323705
2021-11-24	60.64	61.52	60.37	61.25	254586
2021-11-26	59.76	59.95	57.60	57.81	193026
2021-11-29	58.39	58.65	56.50	56.60	359797
2021-11-30	56.36	57.07	55.50	56.17	343047
2021-12-01	56.91	57.56	53.67	53.76	866427
2021-12-02	54.29	57.54	54.29	57.24	441815
2021-12-03	57.19	57.19	55.28	56.19	358781
2021-12-06	57.01	57.92	56.16	56.92	480482
2021-12-07	57.39	59.72	56.90	59.02	570317
2021-12-08	59.17	59.70	58.50	59.45	266023
2021-12-09	59.13	59.71	57.19	58.21	228128
2021-12-10	58.58	59.59	57.83	58.70	322980
2021-12-13	58.51	59.53	57.84	57.97	259480
2021-12-14	57.28	58.07	56.28	56.85	717823
2021-12-15	56.79	57.99	55.70	57.94	456648
2021-12-16	58.23	58.71	56.23	56.25	280274
2021-12-17	56.40	58.92	55.66	57.92	1287474
2021-12-20	56.69	57.57	54.63	56.42	446192
2021-12-21	57.05	58.73	57.05	58.14	289251
2021-12-22	58.24	59.21	55.85	58.76	249576
2021-12-23	59.01	59.54	58.54	59.12	176961
2021-12-27	59.15	59.27	58.37	59.23	221041
2021-12-28	59.33	60.33	58.40	60.05	210428
2021-12-29	60.18	60.68	59.60	59.76	138144
2021-12-30	59.74	61.28	59.74	60.13	164392
2021-12-31	60.30	60.88	60.15	60.70	336296
2022-01-03	60.91	61.67	59.23	60.28	484875
2022-01-04	60.96	61.48	60.18	60.34	379742
2022-01-05	60.13	61.17	58.76	58.87	537700
2022-01-06	60.22	60.22	57.73	57.90	483395
2022-01-07	58.07	59.39	56.34	56.36	761219
2022-01-10	56.25	56.28	54.87	55.61	781146
2022-01-11	55.59	57.35	54.26	57.34	656110
2022-01-12	57.03	57.89	55.00	55.61	479595
2022-01-13	56.20	58.05	55.49	56.98	696259
2022-01-14	56.64	57.69	56.29	57.63	530205
2022-01-18	56.85	57.06	54.39	54.51	469358
2022-01-19	54.87	55.27	53.51	53.80	389675
2022-01-20	54.08	55.64	53.14	53.30	300463
2022-01-21	53.36	54.01	52.32	53.04	394161
2022-01-24	52.27	55.08	51.71	54.79	511812
2022-01-25	54.06	54.20	52.48	53.16	333944
2022-01-26	53.67	54.28	52.08	52.64	318091
2022-01-27	52.70	53.12	50.84	50.85	391358
2022-01-28	50.71	52.37	50.07	52.31	378177
2022-01-31	51.55	52.82	51.37	52.65	535532
2022-02-01	52.74	53.37	52.07	53.04	423106
2022-02-02	53.05	53.68	51.87	53.50	385869
2022-02-03	53.04	54.04	52.27	52.53	385558
2022-02-04	51.93	52.72	50.53	52.14	402350
2022-02-07	51.94	52.26	50.42	50.61	444346
2022-02-08	50.65	52.83	50.23	51.70	580966
2022-02-09	52.44	53.73	52.44	53.38	331804
2022-02-10	52.51	54.49	52.32	52.91	419431
2022-02-11	53.16	53.49	51.35	51.80	320419
2022-02-14	51.94	53.19	51.92	52.41	474703
2022-02-15	53.10	54.83	52.77	54.67	289772
2022-02-16	54.20	54.97	53.75	54.84	388183
2022-02-17	54.30	54.42	53.36	53.81	397062
2022-02-18	53.87	54.64	52.81	52.93	225944
2022-02-22	52.55	53.39	52.16	52.80	256607
2022-02-23	53.11	53.38	52.06	52.53	424910
2022-02-24	51.09	53.51	50.47	53.40	396798
2022-02-25	53.86	57.10	53.86	56.92	568371
2022-02-28	55.80	56.88	55.30	56.71	798628
2022-03-01	59.70	62.83	57.80	60.64	1047325
2022-03-02	60.15	62.23	60.15	61.24	625171
2022-03-03	61.50	63.00	61.03	62.68	603421
2022-03-04	62.01	62.64	61.34	62.21	482774
2022-03-07	62.29	62.78	60.86	61.53	540153
2022-03-08	61.44	62.82	61.04	61.57	405059
2022-03-09	62.37	64.80	62.03	63.86	557206
2022-03-10	62.71	65.35	62.32	64.37	662783
2022-03-11	64.45	65.85	64.29	64.96	646520
2022-03-14	64.98	66.06	63.63	64.23	816499
2022-03-15	64.23	65.22	63.43	64.34	365924
2022-03-16	65.01	65.87	64.10	65.81	345505
2022-03-17	65.29	66.49	65.29	66.33	360364
2022-03-18	66.31	66.62	65.14	65.76	949434
2022-03-21	65.67	65.84	64.80	65.17	445982
2022-03-22	65.02	66.06	65.02	65.23	428570
2022-03-23	65.20	65.20	64.18	64.48	427437
2022-03-24	64.91	64.93	64.18	64.78	427046
2022-03-25	65.16	65.91	64.34	65.89	505353
2022-03-28	65.87	66.89	65.33	66.88	295505
2022-03-29	67.42	68.47	67.14	68.05	646381
2022-03-30	67.69	68.06	65.09	65.64	1065766
2022-03-31	65.79	66.58	65.51	65.53	913827
2022-04-01	65.79	67.32	65.38	67.18	724332
2022-04-04	67.43	67.76	65.64	66.39	673787
2022-04-05	66.26	67.54	66.15	67.02	902599
2022-04-06	66.58	68.60	66.30	68.39	773638
2022-04-07	68.56	71.01	67.73	70.92	918396
2022-04-08	71.87	74.86	71.25	73.96	1776216
2022-04-11	73.27	74.82	73.27	73.71	1076469
2022-04-12	73.58	75.25	73.58	74.70	964353
2022-04-13	74.98	76.14	74.56	75.03	848286
2022-04-14	75.00	76.62	74.99	75.02	373476
2022-04-18	74.74	75.42	73.43	73.80	547086
2022-04-19	73.64	75.54	73.47	74.35	527610
2022-04-20	74.54	76.69	74.54	75.91	463300
2022-04-21	76.23	76.39	74.60	74.84	370640
2022-04-22	73.82	73.82	67.89	68.01	1533374
2022-04-25	67.54	69.66	67.22	69.37	952849
2022-04-26	67.88	67.89	66.46	67.24	789284
2022-04-27	67.44	69.25	66.77	67.78	626664
2022-04-28	68.20	70.03	67.09	69.36	912787
2022-04-29	68.55	69.17	67.73	67.88	672049
2022-05-02	67.87	68.85	65.97	66.87	728174
2022-05-03	66.67	68.23	66.51	67.44	619367
2022-05-04	68.81	73.38	68.13	72.21	1723730
2022-05-05	71.10	72.34	69.33	70.94	643083
2022-05-06	70.38	71.95	69.63	70.45	638115
2022-05-09	69.39	69.66	65.83	66.14	893159
2022-05-10	66.81	67.49	64.69	66.94	752104
2022-05-11	67.03	68.52	66.12	66.37	773726
2022-05-12	66.10	68.27	65.64	67.65	597070
2022-05-13	68.27	70.69	67.84	70.59	555789
2022-05-16	70.24	70.98	69.23	70.75	401786
2022-05-17	71.31	73.73	70.98	73.70	475301
2022-05-18	72.64	73.19	69.14	69.48	634703
2022-05-19	68.94	70.62	68.14	70.00	456814
2022-05-20	70.96	71.10	68.52	70.35	408189
2022-05-23	71.19	71.19	68.84	70.16	432624
2022-05-24	69.58	71.70	68.72	70.92	265091
2022-05-25	70.60	72.39	70.13	72.04	443132
2022-05-26	72.26	72.98	71.56	71.92	399380
2022-05-27	72.25	72.83	71.59	72.29	355773
2022-05-31	71.74	73.20	71.05	71.17	718606
2022-06-01	71.74	72.08	68.55	68.93	421817
2022-06-02	69.11	71.20	68.24	71.15	362404
2022-06-03	70.79	71.92	69.80	70.94	226105
2022-06-06	70.01	71.73	69.43	70.22	330131
2022-06-07	69.79	71.45	69.30	71.14	367869
2022-06-08	70.55	71.18	69.23	69.94	270485
2022-06-09	69.64	70.11	68.18	68.59	320307
2022-06-10	67.54	69.05	66.90	68.23	360330
2022-06-13	66.50	66.93	65.35	65.86	480549
2022-06-14	66.31	66.31	63.20	63.69	634959
2022-06-15	63.76	66.26	63.76	65.95	633253
2022-06-16	64.16	66.64	64.16	66.15	1121832
2022-06-17	66.97	67.05	64.73	64.90	877494
2022-06-21	66.37	67.12	65.01	66.95	547474
2022-06-22	65.85	68.10	65.85	67.64	382562
2022-06-23	68.33	68.52	67.26	68.50	330173
2022-06-24	69.31	70.65	68.77	70.37	641148
2022-06-27	70.10	70.62	68.89	69.97	254456
2022-06-28	70.14	70.85	68.46	69.05	232047
2022-06-29	69.34	71.05	68.57	70.20	409646
2022-06-30	68.64	68.79	67.18	67.63	889126
2022-07-01	67.34	71.67	66.89	71.58	525594
2022-07-05	70.56	71.91	69.00	71.87	814223
2022-07-06	71.59	72.08	70.16	71.80	868719
2022-07-07	72.49	74.74	72.49	73.38	639874
2022-07-08	72.82	76.00	72.74	74.97	548946
2022-07-11	74.47	75.13	73.05	73.28	429362
2022-07-12	73.12	75.12	72.57	72.80	440789
2022-07-13	71.65	73.46	71.65	73.11	403876
2022-07-14	72.04	73.89	71.62	73.73	312173
2022-07-15	74.89	76.14	73.85	76.01	502514
2022-07-18	76.77	77.50	74.81	74.98	667408
2022-07-19	75.65	77.65	75.50	77.22	507472
2022-07-20	77.13	77.52	76.10	77.00	606051
2022-07-21	76.69	76.99	74.81	75.36	993198
2022-07-22	77.79	79.19	76.69	77.59	1064809
2022-07-25	77.54	78.85	76.86	78.63	648297
2022-07-26	78.87	79.66	78.39	78.85	840061
2022-07-27	78.60	79.21	77.51	78.49	812326
2022-07-28	81.73	82.00	78.03	81.68	932507
2022-07-29	80.75	83.63	80.57	82.91	910840
2022-08-01	83.38	83.38	81.58	81.93	521304
2022-08-02	81.50	82.17	80.97	81.13	562564
2022-08-03	81.32	82.39	80.71	81.94	407192
2022-08-04	82.00	82.03	80.47	80.76	409894
2022-08-05	80.31	81.43	79.73	81.37	454048
2022-08-08	81.05	82.00	80.69	81.09	469123
2022-08-09	80.63	81.35	79.01	79.59	517938
2022-08-10	80.52	81.21	79.95	81.15	419656
2022-08-11	80.84	82.51	80.84	81.41	302959
2022-08-12	81.39	82.66	81.25	82.61	484147
2022-08-15	82.23	82.80	80.22	82.63	408420
2022-08-16	82.55	82.86	81.57	81.75	426658
2022-08-17	81.02	81.79	80.54	81.49	305726
2022-08-18	81.95	82.65	81.40	82.64	483133
2022-08-19	82.19	82.99	82.00	82.36	508485
2022-08-22	81.45	82.92	81.45	82.88	562552
2022-08-23	82.88	84.91	82.88	83.02	979172
2022-08-24	82.57	84.11	82.07	84.07	503288
2022-08-25	84.59	85.30	83.93	85.23	527871
2022-08-26	85.37	86.03	82.48	82.64	783410
2022-08-29	81.78	84.98	81.15	84.11	592876
2022-08-30	84.00	84.22	82.77	82.94	690383
2022-08-31	82.93	85.03	81.52	81.93	972649
2022-09-01	81.46	81.46	78.73	81.33	591267
2022-09-02	81.45	82.23	79.77	80.11	647983
2022-09-06	80.40	82.36	79.87	80.14	485385
2022-09-07	80.03	83.62	79.67	83.03	455775
2022-09-08	82.58	83.81	81.89	83.73	564801
2022-09-09	84.01	84.32	82.49	83.65	602985
2022-09-12	84.05	86.75	84.00	86.73	545212
2022-09-13	85.19	85.40	83.07	83.48	513477
2022-09-14	83.62	84.97	82.65	83.89	602841
2022-09-15	83.82	84.75	83.50	83.80	447332
2022-09-16	83.41	84.92	82.88	84.17	1221707
2022-09-19	82.73	84.47	82.25	84.34	491097
2022-09-20	84.22	84.22	82.10	82.18	473861
2022-09-21	82.69	82.69	79.75	80.03	728471
2022-09-22	80.03	80.03	77.72	79.02	609380
2022-09-23	78.11	78.11	75.65	77.79	643764
2022-09-26	77.80	78.22	76.41	77.07	575926
2022-09-27	77.51	77.71	75.90	76.72	728272
2022-09-28	77.58	80.35	76.99	80.07	469293
2022-09-29	79.07	80.01	77.76	79.90	515593
2022-09-30	79.94	81.00	78.03	78.18	815787
2022-10-03	79.38	81.47	78.70	81.05	693803
2022-10-04	81.97	83.95	81.97	83.88	603281
2022-10-05	83.31	83.59	82.13	83.12	420380
2022-10-06	83.04	84.07	82.31	82.78	339121
2022-10-07	81.85	81.85	79.45	80.17	478299
2022-10-10	80.40	81.04	79.47	79.91	413097
2022-10-11	79.27	81.27	79.11	80.26	526036
2022-10-12	80.52	80.63	79.47	80.42	381297
2022-10-13	79.42	82.88	78.54	82.38	420814
2022-10-14	82.86	83.24	80.00	80.19	420972
2022-10-17	80.71	82.90	80.58	82.39	426831
2022-10-18	84.35	84.91	81.99	82.78	529950
2022-10-19	82.20	82.43	80.23	80.59	419259
2022-10-20	81.25	81.47	79.62	79.93	662468
2022-10-21	75.88	78.04	73.58	77.51	1534694
2022-10-24	78.74	79.87	78.10	78.48	598570
2022-10-25	78.43	81.02	78.43	79.69	575048
2022-10-26	79.97	83.12	79.55	81.65	767083
2022-10-27	82.16	82.88	81.59	82.31	534174
2022-10-28	82.11	83.23	81.55	83.05	944258
2022-10-31	82.11	83.29	79.87	81.30	1058674
2022-11-01	82.54	82.73	78.33	80.25	1302179
2022-11-02	80.55	81.59	77.80	77.95	601702
2022-11-03	76.91	78.79	76.08	77.46	532204
2022-11-04	78.24	79.86	77.20	78.49	556385
2022-11-07	78.13	79.06	77.21	78.47	528805
2022-11-08	78.92	80.67	77.50	79.25	665752
2022-11-09	78.83	81.62	78.51	81.51	661301
2022-11-10	84.00	85.16	82.61	84.47	627916
2022-11-11	84.56	84.99	80.22	80.68	1009684
2022-11-14	80.47	81.97	80.03	80.88	669392
2022-11-15	81.65	82.17	79.63	81.16	743621
2022-11-16	81.23	82.01	79.70	81.41	492956
2022-11-17	80.99	81.86	79.85	80.99	453745
2022-11-18	82.34	84.00	82.08	83.34	359829
2022-11-21	82.83	84.98	82.83	84.84	507193
2022-11-22	85.86	88.17	85.11	86.76	786142
2022-11-23	87.15	88.00	85.74	86.56	679286
2022-11-25	86.97	87.29	86.08	86.40	224109
2022-11-28	85.62	85.97	83.88	84.18	441919
2022-11-29	84.18	86.08	83.37	86.02	487136
2022-11-30	86.02	89.85	85.66	89.06	1276047
2022-12-01	89.18	89.75	86.47	87.62	710720
2022-12-02	86.85	88.89	86.43	87.44	636622
2022-12-05	86.62	86.62	85.06	85.66	670159
2022-12-06	85.80	87.62	83.99	84.71	1064850
2022-12-07	84.71	87.13	81.74	81.94	1090999
2022-12-08	82.43	85.84	81.73	83.32	1083799
2022-12-09	82.84	83.76	82.19	82.25	502248
2022-12-12	82.74	83.57	81.93	82.95	557285
2022-12-13	84.51	85.00	83.12	84.25	528677
2022-12-14	84.71	85.75	83.89	85.23	468683
2022-12-15	84.47	85.32	84.01	84.86	602832
2022-12-16	84.19	85.24	83.09	84.70	1544182
2022-12-19	84.29	85.64	82.71	82.76	466366
2022-12-20	82.63	85.09	82.27	83.23	520552
2022-12-21	83.71	84.78	83.05	83.52	558824
2022-12-22	83.26	84.83	82.01	83.15	511868
2022-12-23	82.92	83.34	81.69	83.00	419134
2022-12-27	82.90	83.44	82.39	82.58	239776
2022-12-28	82.85	83.21	80.83	81.57	409949
2022-12-29	81.78	83.17	81.18	82.42	347221
2022-12-30	82.18	82.49	81.01	82.32	263757
2023-01-03	82.98	83.07	80.49	81.48	305492
2023-01-04	81.70	82.79	80.72	82.75	481822
2023-01-05	82.50	82.55	81.32	81.67	293558
2023-01-06	82.51	83.54	81.59	83.04	262610
2023-01-09	83.37	83.69	81.29	81.45	345206
2023-01-10	81.54	82.96	81.42	82.75	368267
2023-01-11	83.01	83.01	80.83	82.54	344925
2023-01-12	82.82	84.04	82.28	83.98	541817
2023-01-13	83.92	86.05	83.88	86.00	339851
2023-01-17	86.10	86.37	83.54	84.52	587621
2023-01-18	84.67	85.63	83.01	83.54	727884
2023-01-19	83.66	84.40	83.08	83.47	395221
2023-01-20	83.59	84.68	82.94	84.62	423322
2023-01-23	84.54	85.61	84.36	84.52	392284
2023-01-24	84.50	84.97	83.78	84.06	312865
2023-01-25	83.74	84.89	82.48	84.24	511758
2023-01-26	84.45	85.41	83.84	84.34	229958
2023-01-27	84.03	85.04	83.43	84.68	693800
2023-01-30	84.62	85.40	81.70	81.79	475919
2023-01-31	82.11	84.26	81.62	84.02	596724
2023-02-01	83.67	85.27	82.48	84.06	649968
2023-02-02	83.86	84.32	80.26	81.72	1179592
2023-02-03	81.76	82.47	80.25	80.96	760354
2023-02-06	80.82	81.06	79.17	80.26	686032
2023-02-07	79.88	81.33	78.43	81.11	600418
2023-02-08	81.48	82.78	80.45	81.12	603586
2023-02-09	81.47	82.84	80.17	80.26	355432
2023-02-10	80.26	81.94	80.03	81.30	495329
2023-02-13	81.41	81.53	80.74	81.10	332831
2023-02-14	80.87	81.53	80.33	80.89	363423
2023-02-15	80.57	81.41	79.88	81.20	398089
2023-02-16	80.97	82.57	79.42	81.74	331774
2023-02-17	81.49	82.73	81.29	82.05	315253
2023-02-21	81.81	82.16	80.40	80.87	383974
2023-02-22	81.12	81.94	80.48	80.67	384783
2023-02-23	80.84	81.29	79.86	80.49	369884
2023-02-24	80.00	80.75	79.48	80.25	394015
2023-02-27	80.01	81.08	79.02	80.49	720169
2023-02-28	77.74	77.74	71.59	72.51	3033069
2023-03-01	72.38	75.28	72.26	74.31	1305056
2023-03-02	74.01	74.20	72.28	72.75	755599
2023-03-03	72.96	75.04	72.66	74.43	820225
2023-03-06	73.44	74.15	72.69	73.34	974478
2023-03-07	73.32	73.34	70.66	71.96	1058870
2023-03-08	72.04	72.74	71.68	72.35	869241
2023-03-09	72.68	72.73	69.99	69.99	638926
2023-03-10	69.85	70.16	68.78	68.98	607964
2023-03-13	68.32	68.95	67.47	68.35	678929
2023-03-14	69.07	69.44	68.37	69.16	456945
2023-03-15	67.78	69.15	67.50	68.46	587631
2023-03-16	67.49	70.45	66.87	70.23	711035
2023-03-17	70.21	70.53	69.11	69.46	815817
2023-03-20	70.03	70.66	69.37	70.45	720981
2023-03-21	70.98	71.76	70.37	70.96	510887
2023-03-22	70.68	71.46	69.79	69.80	331361
2023-03-23	69.78	70.36	69.01	69.44	347640
2023-03-24	68.93	70.51	68.73	70.16	380858
2023-03-27	70.76	71.48	70.50	70.96	389324
2023-03-28	70.76	71.29	68.95	70.79	374059
2023-03-29	71.40	71.40	70.44	70.51	310170
2023-03-30	71.17	71.69	70.61	71.25	426719
2023-03-31	71.60	72.29	71.00	72.25	629798
2023-04-03	72.67	72.95	71.88	72.55	359876
2023-04-04	72.66	72.82	70.88	71.64	598868
2023-04-05	71.66	73.14	71.47	72.64	458301
2023-04-06	72.99	73.19	72.50	72.76	388399
2023-04-10	72.72	73.54	71.17	73.27	393103
2023-04-11	73.12	74.64	72.59	74.41	509137
2023-04-12	74.87	74.91	74.08	74.20	236697
2023-04-13	74.54	75.41	74.18	75.39	285751
2023-04-14	75.65	76.04	74.84	75.74	336981
2023-04-17	75.49	75.83	75.18	75.67	383575
2023-04-18	75.99	76.27	75.20	75.29	394315
2023-04-19	75.22	76.48	74.74	75.29	692377
2023-04-20	72.68	73.02	69.68	72.98	1238652
2023-04-21	74.00	74.68	73.66	73.71	416664
2023-04-24	73.69	74.56	73.69	73.87	446111
2023-04-25	73.87	74.78	73.52	73.78	462033
2023-04-26	74.00	74.85	72.71	74.11	1120228
2023-04-27	72.71	74.54	71.10	72.82	1384174
2023-04-28	72.97	73.04	71.12	72.29	1515653
2023-05-01	72.40	72.72	70.41	70.51	813349
2023-05-02	70.12	70.58	67.07	67.21	869740
2023-05-03	67.10	68.82	67.10	67.95	638277
2023-05-04	67.71	68.78	67.18	68.29	648913
2023-05-05	68.96	70.33	68.83	69.18	457419
2023-05-08	68.89	69.47	68.34	68.90	322730
2023-05-09	68.82	68.92	67.39	68.68	461734
2023-05-10	69.42	70.41	69.07	69.83	598429
2023-05-11	69.64	71.56	69.59	71.40	930694
2023-05-12	71.63	72.30	70.99	71.24	480040
2023-05-15	71.20	71.87	70.54	71.80	499985
2023-05-16	71.79	71.90	70.70	70.78	545637
2023-05-17	70.93	71.85	70.47	71.78	481333
2023-05-18	71.84	72.30	71.38	71.95	429028
2023-05-19	72.50	73.40	72.28	72.54	485016
2023-05-22	72.69	73.11	71.90	72.58	318287
2023-05-23	72.36	72.36	68.75	69.03	1116836
2023-05-24	68.81	70.42	68.09	70.30	828789
2023-05-25	70.02	70.16	67.82	67.86	458026
2023-05-26	67.89	69.68	67.72	69.37	462461
2023-05-30	69.30	70.61	68.46	68.94	628109
2023-05-31	68.94	71.06	68.22	70.63	807059
2023-06-01	70.50	70.98	69.74	70.87	421365
2023-06-02	70.73	71.54	69.37	69.49	827597
2023-06-05	69.16	69.85	68.56	68.87	684859
2023-06-06	68.88	69.22	67.20	68.06	544408
2023-06-07	68.46	69.80	67.88	68.64	531707
2023-06-08	68.51	69.31	68.16	68.95	287447
2023-06-09	68.89	69.25	68.16	68.30	328470
2023-06-12	68.31	70.06	68.01	69.99	722247
2023-06-13	70.19	70.86	69.79	69.91	650926
2023-06-14	70.51	73.53	70.51	73.06	1418377
2023-06-15	73.01	73.82	72.33	73.48	742656
2023-06-16	73.60	74.10	72.31	73.15	1266318
2023-06-20	73.13	73.86	72.44	72.92	511203
2023-06-21	72.94	75.20	72.92	74.78	838742
2023-06-22	74.69	77.09	74.32	76.89	896825
2023-06-23	76.56	77.76	75.67	75.73	842086
2023-06-26	75.65	77.00	75.48	76.52	551212
2023-06-27	76.18	79.75	75.70	79.04	1106085
2023-06-28	79.02	79.63	78.28	79.32	446929
2023-06-29	79.43	80.13	79.29	79.70	539228
2023-06-30	80.00	80.17	79.47	79.64	598336
2023-07-03	79.12	79.45	78.24	79.19	178522
2023-07-05	79.00	80.00	77.69	77.71	773079
2023-07-06	77.27	77.49	76.11	76.57	491153
2023-07-07	76.71	77.27	76.58	76.85	520167
2023-07-10	76.34	79.79	76.34	79.51	681570
2023-07-11	79.66	80.13	78.68	79.05	539072
2023-07-12	72.23	76.28	70.49	75.00	2565154
2023-07-13	75.28	75.38	71.97	72.21	1092361
2023-07-14	72.24	76.26	71.97	75.30	1260092
2023-07-17	75.39	75.80	72.78	73.09	811524
2023-07-18	73.12	74.55	73.08	74.33	719904
2023-07-19	74.69	75.61	73.56	74.94	529334
2023-07-20	75.54	75.64	73.86	74.90	380280
2023-07-21	75.29	75.46	73.92	74.46	535578
2023-07-24	74.56	75.48	73.94	74.01	408747
2023-07-25	73.49	76.42	73.40	75.96	935196
2023-07-26	75.43	75.58	73.26	73.68	747206
2023-07-27	74.09	74.43	72.83	73.36	1037857
2023-07-28	77.88	80.20	76.00	79.42	1203114
2023-07-31	79.54	81.33	78.23	79.03	758288
2023-08-01	78.85	79.98	78.22	78.48	504487
2023-08-02	78.00	79.33	78.00	78.78	485322
2023-08-03	78.78	79.35	76.77	77.11	490411
2023-08-04	77.12	77.60	76.01	76.67	532345
2023-08-07	76.80	77.45	76.07	77.09	307159
2023-08-08	76.86	76.86	75.74	76.34	285726
2023-08-09	76.12	76.60	75.58	75.73	264608
2023-08-10	76.12	76.71	75.74	76.58	232401
2023-08-11	76.21	77.14	76.21	76.97	298193
2023-08-14	76.30	77.73	76.28	77.27	281990
2023-08-15	76.90	77.27	76.40	76.98	202138
2023-08-16	77.07	77.39	76.38	76.55	234154
2023-08-17	76.20	76.20	74.97	75.00	372718
2023-08-18	74.50	75.42	74.50	75.05	363589
2023-08-21	75.13	76.18	74.85	75.65	465219
2023-08-22	75.62	76.23	75.06	75.33	289503
2023-08-23	75.43	76.49	75.11	75.57	160584
2023-08-24	75.31	75.93	74.54	74.54	167712
2023-08-25	74.92	76.61	74.29	75.84	405456
2023-08-28	75.96	76.31	75.40	75.99	245079
2023-08-29	76.16	77.57	75.93	77.40	288966
2023-08-30	77.61	78.08	77.21	77.44	230143
2023-08-31	77.74	78.08	77.08	77.10	435124
2023-09-01	77.31	77.88	76.92	77.50	234042
2023-09-05	77.21	77.22	74.00	74.62	571009
2023-09-06	74.50	74.91	73.94	74.33	311131
2023-09-07	73.95	74.56	73.50	73.65	335160
2023-09-08	73.67	73.88	72.25	72.55	776431
2023-09-11	72.63	72.63	72.63	72.63	48004
2023-09-12	72.63	72.85	71.07	71.37	359036
2023-09-13	71.37	74.16	70.80	71.24	433392
2023-09-14	71.56	72.09	71.09	71.35	355150
2023-09-15	71.20	71.20	69.05	70.09	1461853
2023-09-18	70.62	71.06	69.88	69.98	496714
2023-09-19	69.88	70.51	69.28	69.81	215381
2023-09-20	70.04	71.16	70.04	70.94	324626
2023-09-21	70.33	70.86	70.06	70.48	396803
2023-09-22	70.51	70.88	70.11	70.15	334611
2023-09-25	69.96	71.02	69.96	70.74	246083
2023-09-26	70.50	70.72	68.06	68.34	511871
2023-09-27	68.34	69.10	67.63	68.69	321978
2023-09-28	68.90	70.48	68.70	70.35	319447
2023-09-29	70.84	71.32	69.90	70.31	570396
2023-10-02	69.49	70.33	69.34	69.58	385312
2023-10-03	69.58	69.58	67.19	67.57	370495
2023-10-04	67.79	69.00	67.72	68.58	490382
2023-10-05	68.39	68.71	67.42	67.76	402163
2023-10-06	67.50	69.78	66.49	69.29	579902
2023-10-09	69.20	71.32	68.71	71.17	371605
2023-10-10	71.30	72.65	70.90	72.08	451965
2023-10-11	72.02	72.25	71.16	72.13	441264
2023-10-12	72.58	79.05	72.47	75.00	2046368
2023-10-13	75.26	76.82	75.13	76.33	602603
2023-10-16	76.64	78.54	76.64	77.98	559448
2023-10-17	78.41	79.86	78.21	78.76	645334
2023-10-18	78.62	79.12	77.35	77.49	455876
2023-10-19	77.22	77.89	76.57	76.67	516332
2023-10-20	76.66	77.14	74.84	75.06	701407
2023-10-23	74.86	76.00	74.23	75.09	394581
2023-10-24	74.52	76.22	73.91	75.02	452085
2023-10-25	74.44	75.72	74.21	74.88	536395
2023-10-26	74.44	74.99	71.66	71.66	817222
2023-10-27	72.16	72.42	70.20	72.03	700374
2023-10-30	72.88	73.13	71.61	72.81	536468
2023-10-31	73.09	74.78	72.21	73.51	824848
2023-11-01	73.22	74.24	72.38	73.47	555139
2023-11-02	73.59	75.49	72.58	73.24	1061539
2023-11-03	75.14	77.26	69.81	72.24	1450938
2023-11-06	72.01	74.04	71.87	73.51	755018
2023-11-07	73.43	74.50	72.97	74.29	514570
2023-11-08	74.44	74.50	73.44	73.70	622129
2023-11-09	73.95	74.03	72.15	72.23	274133
2023-11-10	72.22	73.71	71.73	73.11	491656
2023-11-13	73.27	73.33	72.13	72.84	407490
2023-11-14	73.31	74.29	73.27	73.55	429939
2023-11-15	73.50	75.43	73.48	74.92	828258
2023-11-16	74.99	75.48	73.55	73.95	396284
2023-11-17	73.97	74.84	72.47	72.71	582343
2023-11-20	72.29	73.36	72.26	72.62	367981
2023-11-21	72.38	73.65	72.38	72.60	397512
2023-11-22	73.17	73.40	72.48	72.98	272026
2023-11-24	72.77	73.75	72.60	73.57	130648
2023-11-27	73.35	73.60	72.28	72.49	357602
2023-11-28	72.61	72.61	71.29	72.00	368471
2023-11-29	72.14	72.88	71.61	71.92	436816
2023-11-30	71.94	73.22	71.17	72.99	409133
2023-12-01	72.72	74.59	72.25	73.86	311109
2023-12-04	73.86	75.10	73.86	74.75	345572
2023-12-05	74.61	74.97	73.60	74.21	364901
2023-12-06	74.22	74.53	70.70	71.15	520912
2023-12-07	70.62	72.14	70.15	71.98	641666
2023-12-08	71.98	73.32	71.37	73.26	873958
2023-12-11	73.79	74.98	71.52	74.96	657344
2023-12-12	74.65	77.24	74.65	75.91	657748
2023-12-13	75.69	78.98	75.69	78.96	621483
2023-12-14	79.00	79.67	76.87	77.58	767570
2023-12-15	77.62	78.71	75.38	75.43	1214798
2023-12-18	75.98	75.98	74.92	75.73	410936
2023-12-19	75.80	77.25	75.80	76.52	318974
2023-12-20	76.78	77.94	75.58	75.66	440854
2023-12-21	76.28	77.06	75.93	76.69	321099
2023-12-22	76.95	77.88	76.81	77.86	328986
2023-12-26	78.02	79.02	77.39	78.79	269590
2023-12-27	78.93	79.10	77.70	78.68	249471
2023-12-28	78.47	79.18	77.98	78.25	223739
2023-12-29	78.13	78.53	77.09	77.76	354659
2024-01-02	76.97	78.94	76.96	78.26	452141
2024-01-03	77.61	77.64	76.43	76.68	386301
2024-01-04	76.63	78.47	75.94	78.32	846555
2024-01-05	79.11	82.10	78.60	79.25	748350
2024-01-08	78.62	80.00	78.62	79.95	399227
2024-01-09	79.07	80.78	79.07	80.19	318558
2024-01-10	80.17	84.28	79.61	83.76	746177
2024-01-11	84.04	84.92	82.99	84.69	621397
2024-01-12	84.99	86.00	84.19	85.86	878774
2024-01-16	85.65	85.71	83.98	84.82	563528
2024-01-17	84.47	84.74	82.98	83.53	424107
2024-01-18	83.58	85.12	83.23	85.06	369047
2024-01-19	85.08	85.95	84.29	85.92	296320
2024-01-22	86.39	87.39	84.84	85.36	387786
2024-01-23	85.43	85.60	83.97	84.16	321679
2024-01-24	84.35	85.06	82.63	82.64	381111
2024-01-25	82.76	83.95	82.60	83.89	245503
2024-01-26	84.28	84.99	84.16	84.18	265721
2024-01-29	83.83	85.19	83.79	84.93	254647
2024-01-30	85.12	85.99	84.10	84.34	596318
2024-01-31	84.61	85.09	81.36	82.14	1076113
2024-02-01	82.35	82.60	81.19	81.77	728079
2024-02-02	81.52	81.52	79.66	80.30	671555
2024-02-05	79.89	80.09	78.44	78.82	443258
2024-02-06	79.07	79.87	79.07	79.83	267979
2024-02-07	80.27	81.19	79.28	79.61	362899
2024-02-08	79.11	81.02	79.03	80.23	367436
2024-02-09	80.52	82.40	79.95	82.06	490114
2024-02-12	82.06	84.53	81.92	83.79	562545
2024-02-13	82.79	83.11	81.59	82.23	304686
2024-02-14	82.82	82.90	81.75	82.45	417565
2024-02-15	83.07	84.01	82.67	83.20	387446
2024-02-16	83.16	83.91	82.63	82.89	324040
2024-02-20	82.53	84.00	82.48	83.97	443300
2024-02-21	83.88	84.74	83.09	83.75	385991
2024-02-22	83.69	85.56	83.65	84.63	323074
2024-02-23	84.47	85.23	84.01	84.29	446182
2024-02-26	83.95	86.41	83.95	85.49	654013
2024-02-27	85.69	87.77	84.59	87.38	801820
2024-02-28	86.67	86.67	82.53	83.43	1043848
2024-02-29	83.21	84.93	83.00	83.45	781182
2024-03-01	83.78	84.88	82.82	83.99	365819
2024-03-04	84.00	86.56	83.62	85.62	447358
2024-03-05	85.34	85.89	84.22	84.73	300802
2024-03-06	84.49	85.50	84.49	84.72	277762
2024-03-07	85.09	85.96	83.47	83.66	477768
2024-03-08	83.74	84.44	81.66	81.81	619581
2024-03-11	81.82	81.82	80.37	80.53	692699
2024-03-12	80.54	80.87	79.38	80.31	1044226
2024-03-13	80.16	81.14	75.64	78.36	1549499
2024-03-14	77.87	78.91	76.57	78.87	788142
2024-03-15	78.32	79.09	77.20	77.79	1487338
2024-03-18	78.43	78.92	77.59	78.15	692649
2024-03-19	78.17	78.87	77.25	78.50	514209
2024-03-20	78.55	78.55	76.21	77.11	528783
2024-03-21	77.47	77.47	75.40	75.54	1027455
2024-03-22	75.22	76.50	75.00	76.49	582488
2024-03-25	76.60	76.97	76.10	76.25	424963
2024-03-26	76.58	76.95	76.06	76.80	617316
2024-03-27	77.44	78.38	77.10	78.34	490904
2024-03-28	78.59	80.03	78.39	79.22	777102
2024-04-01	79.38	79.45	75.15	76.07	936288
2024-04-02	75.72	76.07	74.88	75.74	849236
2024-04-03	75.80	76.29	75.18	75.82	420867
2024-04-04	76.24	76.43	74.70	75.02	597806
2024-04-05	75.08	76.22	74.12	75.97	418306
2024-04-08	75.66	76.21	75.12	75.43	322686
2024-04-09	75.70	76.75	75.53	76.39	374642
2024-04-10	75.32	76.03	75.31	75.80	326271
2024-04-11	75.99	76.77	74.87	74.98	453920
2024-04-12	74.76	74.96	73.13	73.18	559460
2024-04-15	73.74	73.99	71.75	73.11	831065
2024-04-16	73.46	73.91	70.81	70.98	654249
2024-04-17	71.21	71.66	70.09	70.25	441319
2024-04-18	70.14	70.76	69.46	70.28	612938
2024-04-19	70.73	70.73	69.74	70.16	399420
2024-04-22	70.20	70.84	69.91	70.26	581688
2024-04-23	70.48	71.32	69.94	70.74	539126
2024-04-24	70.46	71.36	70.14	71.19	454423
2024-04-25	71.99	73.77	71.39	73.38	1103907
2024-04-26	73.75	74.65	73.21	73.59	689372
2024-04-29	73.56	74.82	73.56	74.61	514160
2024-04-30	74.93	74.93	73.88	73.94	694332
2024-05-01	74.15	74.73	72.96	72.99	706913
2024-05-02	70.14	72.34	66.39	66.73	2802922
2024-05-03	67.02	67.24	64.74	66.12	1213590
2024-05-06	66.77	68.52	66.29	67.78	1555714
2024-05-07	67.88	69.28	67.37	67.43	1427448
2024-05-08	67.34	67.34	65.26	66.06	731816
2024-05-09	65.93	70.68	65.88	70.49	1811318
2024-05-10	70.18	72.44	69.59	71.81	1698034
2024-05-13	71.97	73.02	70.44	71.66	1207821
2024-05-14	72.43	73.70	70.12	71.32	820500
2024-05-15	71.46	71.95	68.56	68.79	1131248
2024-05-16	68.42	68.47	66.07	66.63	974878
2024-05-17	66.66	67.16	65.53	66.35	704481
2024-05-20	66.35	67.44	66.26	66.79	648916
2024-05-21	66.50	67.38	64.11	65.36	1405957
2024-05-22	65.28	67.40	65.05	66.27	1066874
2024-05-23	66.15	66.15	63.75	64.25	843821
2024-05-24	64.35	64.81	63.10	63.58	649725
2024-05-28	63.59	63.59	62.67	62.87	492241
2024-05-29	62.18	66.13	62.04	65.07	2204595
2024-05-30	65.21	68.38	65.21	67.34	1581738
2024-05-31	67.61	68.92	66.33	68.89	1553231
2024-06-03	69.12	69.88	68.30	68.51	784409
2024-06-04	68.42	70.34	67.92	70.10	1123207
2024-06-05	70.37	71.61	70.03	71.26	848178
2024-06-06	71.23	72.50	71.08	71.78	1132503
2024-06-07	71.47	71.47	69.27	69.42	714026
2024-06-10	68.83	69.88	68.22	69.59	578240
2024-06-11	69.40	69.40	68.05	68.51	503909
2024-06-12	68.80	69.72	67.75	67.81	490261
2024-06-13	67.55	67.55	66.22	66.34	794978
2024-06-14	66.00	66.05	64.67	65.40	909494
2024-06-17	65.11	65.86	64.87	65.80	785220
2024-06-18	66.01	69.01	65.74	68.29	956117
2024-06-20	68.29	69.55	67.46	67.60	968484
2024-06-21	67.87	69.42	67.36	68.62	1081055
2024-06-24	68.83	69.14	67.73	68.80	759685
2024-06-25	68.80	69.18	66.00	67.47	587429
2024-06-26	67.12	67.31	66.00	67.08	593881
2024-06-27	67.03	68.06	66.23	68.04	655531
2024-06-28	68.06	68.50	66.41	67.54	1071255
2024-07-01	67.53	68.41	66.95	67.01	674427
2024-07-02	66.99	67.00	65.27	66.12	662965
2024-07-03	66.64	67.07	65.72	66.74	344437
2024-07-05	66.69	67.00	65.47	65.93	361933
2024-07-08	65.97	66.63	64.99	65.64	664376
2024-07-09	65.57	65.93	64.66	65.43	668597
2024-07-10	65.45	66.11	64.11	64.16	1171548
2024-07-11	64.57	67.16	64.33	67.11	871328
2024-07-12	67.36	68.87	67.16	67.19	717446
2024-07-15	66.98	67.07	64.86	65.18	873757
2024-07-16	65.47	68.54	64.72	68.48	1194006
2024-07-17	68.46	69.83	67.14	67.23	1006111
2024-07-18	67.25	68.90	66.38	66.44	456980
2024-07-19	66.49	66.49	64.91	65.16	536620
2024-07-22	65.38	65.82	64.53	65.35	736970
2024-07-23	65.74	67.03	65.21	65.65	1004037
2024-07-24	65.81	67.15	65.03	66.28	2072222
2024-07-25	66.46	66.87	64.66	65.06	1429004
2024-07-26	65.66	67.11	65.43	66.59	1592338
2024-07-29	66.27	66.36	65.18	65.53	1565984
2024-07-30	65.53	67.82	65.20	67.38	1405689
2024-07-31	67.69	67.69	64.73	64.85	1393976
2024-08-01	69.26	75.81	68.06	74.09	3828474
2024-08-02	73.69	74.38	70.36	72.37	1685232
2024-08-05	71.93	71.93	68.91	71.02	1165645
2024-08-06	70.97	73.04	68.37	70.94	730225
2024-08-07	70.73	72.06	70.61	70.74	793018
2024-08-08	70.67	71.76	70.67	71.70	722562
2024-08-09	71.68	72.70	70.27	71.58	869986
2024-08-12	71.51	71.87	70.52	70.98	703178
2024-08-13	71.47	73.41	70.91	73.03	908394
2024-08-14	72.91	73.09	71.98	72.67	941886
2024-08-15	73.50	74.53	72.76	74.13	562912
2024-08-16	73.74	75.99	73.57	74.47	701691
2024-08-19	74.32	75.29	72.52	75.19	540429
2024-08-20	75.21	75.87	74.13	74.95	440942
2024-08-21	74.98	77.04	72.96	76.73	841288
2024-08-22	76.95	77.50	75.80	76.22	571102
2024-08-23	76.17	80.15	76.17	79.91	1195214
2024-08-26	79.76	80.65	77.80	78.35	651216
2024-08-27	78.12	78.64	76.88	78.14	550610
2024-08-28	78.13	79.13	77.68	79.06	552308
2024-08-29	79.38	81.71	78.00	80.85	1087639
2024-08-30	80.85	82.41	79.84	81.93	983107
2024-09-03	78.10	79.78	77.27	78.21	1847489
2024-09-04	78.34	79.51	78.18	79.16	954968
2024-09-05	79.02	79.47	77.69	78.14	718138
2024-09-06	78.29	78.96	76.29	76.46	606881
2024-09-09	76.46	77.33	75.92	76.32	1115602
2024-09-10	76.32	77.18	75.58	76.33	493835
2024-09-11	76.33	77.22	75.46	77.11	663295
2024-09-12	77.33	78.17	75.85	77.37	402391
2024-09-13	77.57	78.27	77.17	78.23	336199
2024-09-16	78.59	79.83	78.32	79.34	815481
2024-09-17	79.29	79.79	77.23	77.77	1125217
2024-09-18	77.84	78.66	76.94	77.94	669511
2024-09-19	78.35	78.35	77.06	77.44	514899
2024-09-20	77.20	77.62	76.31	76.40	984354
2024-09-23	77.11	77.11	75.81	76.18	568455
2024-09-24	76.18	76.98	75.78	76.61	292701
2024-09-25	76.87	77.49	75.38	75.70	647851
2024-09-26	76.11	76.66	74.76	75.66	1134590
2024-09-27	64.56	64.89	53.22	63.28	10489903
2024-09-30	63.24	63.43	57.68	63.41	3709454
2024-10-01	62.99	63.41	61.95	62.41	2429635
2024-10-02	62.22	62.34	58.75	58.80	1780237
2024-10-03	58.74	59.02	56.30	56.71	2749607
2024-10-04	56.70	56.97	55.07	55.80	2498359
2024-10-07	55.91	56.18	54.53	54.96	1891482
2024-10-08	55.00	56.09	54.73	55.26	1928912
2024-10-09	55.38	56.38	53.65	54.35	2018085
2024-10-10	54.85	55.54	53.86	55.47	1395505
2024-10-11	55.09	55.58	54.41	54.82	1040953
2024-10-14	54.88	56.95	54.50	56.93	915990
2024-10-15	56.84	58.94	56.52	56.96	1082658
2024-10-16	56.89	58.65	56.46	57.39	875439
2024-10-17	56.93	59.39	56.51	59.32	1116034
2024-10-18	59.08	60.52	51.07	52.03	6212269
2024-10-21	52.31	54.15	51.75	53.16	2263718
2024-10-22	53.06	53.08	51.54	51.66	1352482
2024-10-23	51.46	51.85	50.20	50.76	1543525
2024-10-24	50.76	51.62	50.36	51.22	1538806
2024-10-25	50.44	51.98	50.26	50.89	1270353
2024-10-28	51.16	52.18	50.94	51.49	1462238
2024-10-29	51.69	52.39	51.05	51.60	766743
2024-10-30	50.84	52.32	50.59	52.08	1233122
2024-10-31	45.50	45.75	42.46	42.69	5679644
2024-11-01	42.56	43.66	41.75	42.02	2707760
2024-11-04	41.82	42.36	41.42	42.33	2319677
2024-11-05	42.27	42.75	41.93	42.51	1393832
2024-11-06	43.61	44.51	42.44	42.49	1715695
2024-11-07	42.18	43.03	41.67	42.08	1159272
2024-11-08	42.15	42.46	40.79	40.82	982934
2024-11-11	40.91	41.90	40.87	41.44	1475838
2024-11-12	41.23	41.38	39.79	40.11	1433102
2024-11-13	40.04	40.54	39.64	39.83	1170881
2024-11-14	39.83	40.20	39.27	39.36	1148328
2024-11-15	39.24	39.24	37.78	37.82	1846000
2024-11-18	37.70	37.70	36.50	37.13	1250397
2024-11-19	36.99	37.48	36.61	37.09	1410666
2024-11-20	36.94	39.89	36.79	39.10	1959819
2024-11-21	38.78	38.95	37.90	38.59	1467286
2024-11-22	38.65	38.99	38.06	38.23	1132300
2024-11-25	38.35	40.04	38.35	39.99	1457755
2024-11-26	39.93	41.15	39.66	41.03	1632656
2024-11-27	41.05	41.62	40.95	41.28	3198417
2024-11-29	41.18	41.64	40.53	40.63	457971
2024-12-02	40.71	42.77	40.61	42.52	1349855
2024-12-03	42.73	42.73	41.64	42.25	1458929
2024-12-04	42.35	42.78	41.85	42.16	1399028
2024-12-05	41.93	42.20	41.20	41.50	1005032
2024-12-06	42.00	42.49	40.63	41.12	1389010
2024-12-09	40.93	42.17	40.68	40.80	1322711
2024-12-10	40.56	40.68	38.17	39.87	1692343
2024-12-11	39.78	40.32	38.98	39.84	1354865
2024-12-12	42.24	42.43	40.25	40.34	1832283
2024-12-13	40.34	40.94	39.45	40.66	1084905
2024-12-16	40.02	41.15	40.00	40.48	1078445
2024-12-17	40.25	40.50	39.30	39.64	1176008
2024-12-18	40.10	41.11	39.01	39.05	2716268
2024-12-19	39.19	39.38	38.22	38.59	1286633
2024-12-20	38.33	39.00	37.89	37.90	4560046
2024-12-23	37.99	38.10	36.80	37.50	2655648
2024-12-24	37.66	38.05	37.19	37.67	754803
2024-12-26	37.48	38.51	37.03	38.07	2427026
2024-12-27	37.79	38.49	37.29	37.96	1275335
2024-12-30	37.85	39.06	37.16	38.58	1707228
2024-12-31	38.82	39.67	38.17	39.65	2186718
2025-01-02	39.90	41.41	39.76	40.77	1076332
2025-01-03	41.15	44.48	40.83	44.32	2459183
2025-01-06	44.74	45.26	44.25	44.85	3484731
2025-01-07	46.01	46.84	44.80	45.13	2328161
2025-01-08	44.67	45.61	44.57	45.12	2543740
2025-01-10	45.04	45.64	44.88	44.92	1930656
2025-01-13	44.47	47.08	43.91	45.41	1963725
2025-01-14	45.33	45.62	42.98	44.37	2092424
2025-01-15	45.06	45.19	42.81	43.04	2979753
2025-01-16	43.02	43.48	41.77	41.95	1267397
2025-01-17	42.09	44.34	41.62	43.78	2489038
2025-01-21	43.75	44.46	43.54	44.37	1681659
2025-01-22	44.27	44.93	44.05	44.26	942972
2025-01-23	44.55	45.12	43.30	44.50	742769
2025-01-24	44.24	44.71	43.37	44.18	1204529
2025-01-27	44.43	45.43	43.94	44.68	879240
2025-01-28	44.54	45.04	43.33	43.54	916011
2025-01-29	43.47	44.05	43.22	43.74	839043
2025-01-30	44.01	45.61	43.78	45.10	671427
2025-01-31	45.11	45.41	44.75	45.11	978342
2025-02-03	44.15	44.90	43.99	44.80	751689
2025-02-04	44.24	45.19	44.02	45.06	802098
2025-02-05	45.14	45.47	44.67	45.00	1180345
2025-02-06	45.11	45.19	42.19	42.72	1949153
2025-02-07	42.97	43.59	41.94	41.96	1468637
2025-02-10	42.10	43.26	41.54	42.85	913958
2025-02-11	42.79	42.96	41.84	41.98	905536
2025-02-12	41.86	42.18	41.00	41.28	1051753
2025-02-13	41.57	42.01	41.00	41.75	640271
2025-02-14	41.86	42.00	40.88	41.06	779401
2025-02-18	41.11	42.07	41.01	41.09	771491
2025-02-19	40.97	41.61	40.67	40.89	834829
2025-02-20	40.90	41.64	40.58	40.67	734888
2025-02-21	40.59	40.89	39.57	39.65	1325724
2025-02-24	39.82	40.87	39.70	40.67	1329283
2025-02-25	40.59	42.41	40.59	42.35	1706637
2025-02-26	42.23	42.23	40.90	41.00	1509895
2025-02-27	41.22	42.85	40.17	40.26	2801113
2025-02-28	32.50	33.58	29.79	29.98	7806761
2025-03-03	30.46	30.55	29.19	29.26	5441719
2025-03-04	28.68	30.91	28.09	30.46	5909330
2025-03-05	30.44	30.95	28.19	29.68	2493784
2025-03-06	29.47	30.82	29.35	29.91	2809002
2025-03-07	29.98	31.21	29.44	30.57	3323165
2025-03-10	30.65	31.43	29.85	29.87	1844154
2025-03-11	29.94	30.02	28.67	29.12	1240322
2025-03-12	29.12	29.12	27.61	28.82	2601635
2025-03-13	28.87	29.37	27.85	28.17	2073418
2025-03-14	28.33	29.54	28.12	28.54	1655878
2025-03-17	28.55	29.74	28.55	29.43	1198494
2025-03-18	29.25	29.84	29.06	29.14	1285919
2025-03-19	29.00	29.53	28.79	29.26	1661352
2025-03-20	29.16	29.91	28.91	29.01	1605793
2025-03-21	28.83	29.04	28.32	28.69	1895973
2025-03-24	28.75	29.30	28.55	28.94	1528420
2025-03-25	29.06	29.77	28.49	28.81	1422877
2025-03-26	28.86	30.23	28.71	29.66	2275037
2025-03-27	29.67	30.23	29.31	30.12	1480453
2025-03-28	30.06	30.39	29.89	30.12	1521624
2025-03-31	29.91	31.04	29.70	30.32	2842512
2025-04-01	30.44	30.97	29.37	29.93	4128567
2025-04-02	29.65	30.14	29.18	29.21	2110573
2025-04-03	28.70	29.00	28.02	28.38	2235804
2025-04-04	27.65	27.77	26.72	27.37	1613368
2025-04-07	26.36	27.48	25.41	26.42	2556388
2025-04-08	27.16	28.05	26.79	27.12	2800177
2025-04-09	27.02	30.17	26.62	29.10	4327171
2025-04-10	28.93	28.93	26.40	27.08	3211859
2025-04-11	27.25	27.45	25.98	26.15	2200208
2025-04-14	26.68	26.76	25.82	26.39	2163351
2025-04-15	26.20	26.49	24.71	24.73	2929421
2025-04-16	24.71	25.20	23.79	23.84	4551937
2025-04-17	23.75	24.34	23.36	23.91	6314242
2025-04-21	23.75	23.95	20.36	21.49	4700237
2025-04-22	21.37	21.51	20.37	20.60	4817149
2025-04-23	21.11	22.07	21.07	21.20	4209325
2025-04-24	21.38	22.50	21.38	22.18	1942579
2025-04-25	22.18	22.54	21.71	22.15	1864268
2025-04-28	22.15	22.77	21.77	22.18	1367438
2025-04-29	22.09	22.64	21.30	22.35	2632704
2025-04-30	22.14	23.50	21.74	23.40	6501579
2025-05-01	23.38	23.42	22.60	22.78	2190592
2025-05-02	23.21	23.60	22.78	23.31	1937486
2025-05-05	23.34	23.53	22.72	22.81	1499548
2025-05-06	22.70	23.98	22.36	23.80	2500524
2025-05-07	23.94	24.30	23.49	24.16	2142510
2025-05-08	24.29	24.77	24.01	24.22	5157172
2025-05-09	24.39	24.65	23.83	23.84	1574132
2025-05-12	24.78	26.06	24.72	25.84	3436987
2025-05-13	26.26	28.48	25.15	26.94	9008140
2025-05-14	27.00	27.33	25.30	25.72	2813722
2025-05-15	25.76	25.96	24.41	25.64	2404357
2025-05-16	25.67	26.25	25.36	26.15	2122382
2025-05-19	25.75	25.88	24.91	25.08	1873168
2025-05-20	25.08	25.42	24.58	25.20	1402507
2025-05-21	24.79	25.11	23.48	23.51	1850077
2025-05-22	23.30	23.33	22.57	22.96	1585017
2025-05-23	22.39	22.77	22.30	22.53	1533003
2025-05-27	22.96	23.58	22.71	23.52	1299851
2025-05-28	23.54	23.54	22.69	22.75	1070320
2025-05-29	23.02	23.22	22.52	22.85	944209
2025-05-30	22.71	22.91	22.16	22.64	1666930
2025-06-02	22.55	22.78	21.42	21.63	1397291
2025-06-03	21.69	22.55	21.28	22.44	1970801
2025-06-04	22.50	23.27	22.47	22.60	1439962
2025-06-05	22.57	22.88	22.35	22.63	940816
2025-06-06	22.87	23.18	22.51	22.74	882751
2025-06-09	22.78	22.97	21.47	21.99	2156361
2025-06-10	22.19	22.95	21.35	22.61	4539314
2025-06-11	22.63	22.92	22.20	22.77	4531496
2025-06-12	22.58	22.70	22.11	22.13	1163382
2025-06-13	21.99	22.26	21.05	21.23	1739833
2025-06-16	21.23	21.47	20.47	21.12	1706676
2025-06-17	20.81	21.07	20.52	20.85	1460576
2025-06-18	20.75	21.61	20.57	21.52	1623451
2025-06-20	21.75	22.15	21.26	21.56	2318725
2025-06-23	21.39	21.46	20.36	20.85	2222641
2025-06-24	21.05	21.63	20.85	21.52	1327592
2025-06-25	21.48	21.48	20.72	20.94	1857972
2025-06-26	21.09	22.42	21.09	22.06	2283142
2025-06-27	22.06	22.15	21.62	21.90	2804814

Explore More About ACHC

Coins representing dividend payouts and trends

ACHC Dividend History

Discover Acadia Healthcare Co'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

ACHC Stock Split History

Discover Acadia Healthcare Co'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

ACHC Historical Prices

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

Web Analytics