ACI Historical Prices

Summary

Key Stock Metrics

17.00

(December 10, 2024)

52-Week Low

21.67

(February 13, 2025)

52-Week High

37.99

(March 7, 2022)

All-Time High

20.85

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	28.81	29.24	28.52	28.84	3893146
2011-05-24	29.14	29.81	28.93	29.01	4093266
2011-05-25	28.95	29.49	28.77	29.27	3136132
2011-05-26	29.25	29.83	29.14	29.57	3575133
2011-05-27	29.75	30.00	29.45	29.60	4453691
2011-05-31	30.10	30.29	29.42	29.89	4701176
2011-06-01	29.31	29.99	28.48	28.82	8628542
2011-06-02	28.68	28.80	27.32	27.43	14961677
2011-06-03	26.77	27.66	26.60	27.30	46723761
2011-06-06	27.45	27.61	26.74	26.75	10867485
2011-06-07	27.00	27.15	26.72	26.73	6641396
2011-06-08	26.67	27.09	26.22	26.50	7710351
2011-06-09	26.51	26.79	26.15	26.54	6801546
2011-06-10	26.48	26.86	25.81	25.90	7257561
2011-06-13	25.89	26.29	24.86	25.15	7832710
2011-06-14	25.57	26.44	25.55	26.18	7035379
2011-06-15	25.88	26.01	25.00	25.10	9507850
2011-06-16	25.24	25.46	24.10	24.59	8201861
2011-06-17	25.00	25.16	24.58	25.07	9917328
2011-06-20	25.08	25.25	24.60	24.81	7038442
2011-06-21	25.05	26.07	25.05	26.02	7199629
2011-06-22	25.89	26.39	25.75	25.84	5176862
2011-06-23	25.23	25.93	24.88	25.88	5251692
2011-06-24	25.94	26.10	25.25	25.30	5359867
2011-06-27	25.26	25.28	24.77	25.07	5055736
2011-06-28	25.25	25.82	25.21	25.81	4186410
2011-06-29	26.06	26.41	25.66	25.81	6082901
2011-06-30	26.03	27.05	26.03	26.66	7216780
2011-07-01	26.66	27.12	26.32	26.99	3640129
2011-07-05	27.12	27.25	26.45	26.55	4708165
2011-07-06	26.40	26.68	26.11	26.62	3593834
2011-07-07	26.94	27.51	26.94	27.34	4580880
2011-07-08	26.77	27.21	26.35	26.69	4319573
2011-07-11	26.10	26.18	25.34	25.44	4606273
2011-07-12	25.77	26.05	25.34	25.39	5893537
2011-07-13	25.54	26.29	25.43	26.00	4863808
2011-07-14	26.19	26.49	25.45	25.55	4848601
2011-07-15	25.76	26.54	25.71	26.50	6124268
2011-07-18	26.86	26.94	26.02	26.36	5832494
2011-07-19	26.75	27.67	26.62	27.57	6768993
2011-07-20	27.80	28.08	27.62	27.99	7401002
2011-07-21	28.05	28.49	27.76	28.48	5267465
2011-07-22	28.40	28.76	28.25	28.61	3557006
2011-07-25	28.19	28.40	28.02	28.30	3668092
2011-07-26	28.39	28.39	27.30	27.39	5398571
2011-07-27	27.17	27.24	26.11	26.17	8312593
2011-07-28	26.15	26.58	25.49	25.77	6745695
2011-07-29	24.81	26.00	24.33	25.60	13046778
2011-08-01	26.31	26.50	25.08	25.35	5949495
2011-08-02	25.09	25.55	24.41	24.41	5409476
2011-08-03	24.45	24.63	23.51	23.85	6894878
2011-08-04	23.32	23.32	21.07	21.25	9851536
2011-08-05	21.82	22.00	20.23	21.29	11291324
2011-08-08	20.08	20.45	18.13	18.14	14857847
2011-08-09	18.82	19.63	18.00	19.63	12113562
2011-08-10	19.11	19.85	18.58	18.95	9880704
2011-08-11	19.12	20.86	18.56	20.52	9790226
2011-08-12	20.82	21.05	20.19	20.32	8037893
2011-08-15	20.63	21.42	20.62	21.32	4979232
2011-08-16	20.52	21.15	19.97	20.08	7578705
2011-08-17	20.49	20.74	19.57	19.70	7336193
2011-08-18	18.75	18.90	17.72	17.85	8142171
2011-08-19	17.45	18.29	17.33	17.42	5131627
2011-08-22	18.15	18.16	16.91	16.99	5857440
2011-08-23	17.22	18.16	16.94	18.16	5790658
2011-08-24	18.09	18.85	17.97	18.79	5864573
2011-08-25	19.01	19.21	18.20	18.41	5088619
2011-08-26	18.22	18.99	17.96	18.99	4384226
2011-08-29	19.53	20.29	19.43	20.27	4305355
2011-08-30	20.00	20.38	19.66	20.17	5260180
2011-08-31	20.41	20.74	19.95	20.31	5907991
2011-09-01	20.50	20.59	19.75	19.80	5221359
2011-09-02	19.24	19.42	18.90	19.14	4092772
2011-09-06	18.40	18.75	18.08	18.67	4385985
2011-09-07	19.30	20.49	19.16	20.46	6261133
2011-09-08	20.44	20.83	19.74	19.80	4377458
2011-09-09	19.47	20.01	19.32	19.52	5807219
2011-09-12	19.02	19.49	18.30	18.95	6680359
2011-09-13	19.20	19.36	18.66	19.21	5405060
2011-09-14	19.41	19.90	18.94	19.59	5233439
2011-09-15	20.19	20.49	20.01	20.34	5637577
2011-09-16	20.31	20.35	19.60	19.91	4354884
2011-09-19	19.37	19.39	18.78	19.16	4107387
2011-09-20	19.26	19.34	18.01	18.02	5329742
2011-09-21	17.01	17.15	16.10	16.12	12573755
2011-09-22	15.46	15.46	14.28	15.20	13118203
2011-09-23	15.19	16.05	15.07	15.26	8132750
2011-09-26	15.42	16.42	14.91	16.39	9310255
2011-09-27	16.91	17.59	16.40	16.56	7127036
2011-09-28	16.59	16.68	15.18	15.20	8170687
2011-09-29	15.80	15.80	14.90	15.37	8900434
2011-09-30	14.89	15.21	14.53	14.58	7549955
2011-10-03	13.43	14.31	13.09	13.22	13890436
2011-10-04	13.27	14.50	13.14	14.49	10589351
2011-10-05	14.50	15.80	14.50	15.71	10112663
2011-10-06	15.69	15.91	15.00	15.76	6942944
2011-10-07	15.99	16.11	15.01	15.34	6685097
2011-10-10	15.81	16.44	15.81	16.40	5158180
2011-10-11	16.20	16.68	15.95	16.51	6038529
2011-10-12	16.70	17.33	16.55	16.84	5956741
2011-10-13	16.63	16.85	15.86	16.77	7071244
2011-10-14	17.29	17.59	16.93	17.50	5109399
2011-10-17	17.46	17.56	16.12	16.25	6484950
2011-10-18	16.19	17.17	15.69	16.92	7403472
2011-10-19	16.88	16.88	15.93	16.01	6229714
2011-10-20	16.09	16.42	15.66	16.37	4862905
2011-10-21	16.78	16.91	16.19	16.58	5199249
2011-10-24	16.68	17.80	16.61	17.61	6259983
2011-10-25	17.33	17.45	16.43	16.50	8646093
2011-10-26	16.94	17.21	16.25	16.87	6930886
2011-10-27	18.04	18.45	17.66	17.99	9197990
2011-10-28	17.50	20.37	17.42	20.22	12920662
2011-10-31	19.52	19.65	18.22	18.22	9673536
2011-11-01	17.29	17.67	16.34	17.07	9778198
2011-11-02	17.67	17.98	17.32	17.96	4937389
2011-11-03	18.50	18.58	17.59	18.05	7694470
2011-11-04	17.87	18.53	17.57	18.12	6003403
2011-11-07	18.09	18.57	17.52	18.07	4071175
2011-11-08	18.28	18.58	17.71	18.24	4855876
2011-11-09	17.30	17.55	16.80	16.87	7220546
2011-11-10	17.27	17.39	16.51	16.81	5705858
2011-11-11	17.16	17.47	16.86	16.96	5546500
2011-11-14	16.93	17.19	16.43	16.73	3606158
2011-11-15	16.62	16.94	16.34	16.68	4204720
2011-11-16	16.50	16.71	15.74	15.78	8481644
2011-11-17	15.75	15.76	14.73	14.89	8465461
2011-11-18	15.09	15.32	14.82	14.87	5520578
2011-11-21	14.41	14.87	14.12	14.70	7941356
2011-11-22	14.73	14.96	14.30	14.44	6474557
2011-11-23	14.22	14.50	13.93	13.93	7258901
2011-11-25	13.83	14.14	13.57	13.63	3799689
2011-11-28	14.52	14.68	14.02	14.25	8884992
2011-11-29	14.24	14.83	14.03	14.61	7036914
2011-11-30	15.36	16.40	15.28	16.39	12414788
2011-12-01	16.22	16.57	15.97	16.19	5433557
2011-12-02	16.53	16.68	16.06	16.20	4726389
2011-12-05	16.60	16.88	16.15	16.43	5410740
2011-12-06	16.39	16.57	16.01	16.33	5599648
2011-12-07	16.04	16.06	15.57	15.77	5739787
2011-12-08	15.23	15.69	14.89	14.98	8301530
2011-12-09	15.03	15.74	14.99	15.54	4284370
2011-12-12	15.12	15.12	14.51	14.85	4766231
2011-12-13	14.98	15.25	14.25	14.36	5081087
2011-12-14	14.11	14.57	14.02	14.22	6811053
2011-12-15	14.57	14.62	14.02	14.08	5844845
2011-12-16	14.20	14.59	14.11	14.32	6541007
2011-12-19	14.39	14.43	13.59	13.68	5957461
2011-12-20	14.07	14.58	14.01	14.52	5303203
2011-12-21	14.52	14.89	14.27	14.79	4679417
2011-12-22	14.87	15.34	14.78	15.14	4769751
2011-12-23	15.24	15.27	14.66	14.82	3922573
2011-12-27	14.76	14.91	14.50	14.53	2684202
2011-12-28	14.55	14.65	14.06	14.24	3899559
2011-12-29	14.24	14.32	14.02	14.11	3372443
2011-12-30	14.01	14.61	14.00	14.51	3907211
2012-01-03	15.19	15.57	14.94	15.23	6336405
2012-01-04	15.15	15.32	14.72	15.30	6142559
2012-01-05	15.19	15.58	14.85	15.34	5806864
2012-01-06	15.42	15.50	15.11	15.36	3872955
2012-01-09	15.39	15.49	15.12	15.26	5321464
2012-01-10	15.66	15.79	15.45	15.67	6493750
2012-01-11	15.38	15.99	15.36	15.69	5795981
2012-01-12	15.82	15.94	15.38	15.66	7633404
2012-01-13	15.23	15.23	13.91	14.13	15583944
2012-01-17	14.42	14.43	13.28	13.41	12544076
2012-01-18	13.39	13.97	13.30	13.81	7756918
2012-01-19	13.96	14.22	13.78	14.01	6228964
2012-01-20	13.86	13.94	13.61	13.87	6370310
2012-01-23	14.35	14.62	14.12	14.12	9400722
2012-01-24	13.79	13.87	13.52	13.76	9628126
2012-01-25	13.82	14.62	13.61	14.55	8065045
2012-01-26	14.88	14.95	14.20	14.35	6603431
2012-01-27	14.29	14.58	14.22	14.51	5739153
2012-01-30	14.22	14.60	14.09	14.50	4002386
2012-01-31	14.72	14.75	14.09	14.43	8033471
2012-02-01	14.57	14.84	14.50	14.71	7470647
2012-02-02	14.75	15.64	14.65	15.49	12034416
2012-02-03	15.90	15.94	15.40	15.70	9955302
2012-02-06	15.50	15.81	15.37	15.71	7214955
2012-02-07	15.69	15.70	15.13	15.22	6480073
2012-02-08	15.28	15.60	15.06	15.17	6091556
2012-02-09	15.29	15.62	15.13	15.58	10035623
2012-02-10	14.99	15.23	14.33	14.39	18873209
2012-02-13	14.42	14.42	13.65	13.86	15662173
2012-02-14	13.68	13.74	13.26	13.56	14270048
2012-02-15	13.74	14.11	13.35	14.05	16002682
2012-02-16	13.99	14.25	13.74	14.21	10703104
2012-02-17	14.37	14.39	14.08	14.19	6958711
2012-02-21	14.27	14.37	14.05	14.15	7934160
2012-02-22	14.15	14.24	13.82	13.91	9138264
2012-02-23	13.91	14.04	13.68	13.93	7768697
2012-02-24	13.90	14.39	13.81	14.29	6966933
2012-02-27	14.13	14.16	13.86	13.88	5115452
2012-02-28	13.92	14.07	13.73	13.85	5598913
2012-02-29	13.93	14.00	13.33	13.57	7536565
2012-03-01	13.56	13.80	13.36	13.38	6771511
2012-03-02	13.32	13.50	12.84	12.89	10945610
2012-03-05	12.87	12.89	12.15	12.20	12647251
2012-03-06	11.94	12.08	11.56	11.89	15361799
2012-03-07	12.09	12.09	11.79	11.85	10141115
2012-03-08	12.00	12.06	11.67	11.87	6609199
2012-03-09	11.68	12.27	11.60	12.08	7921349
2012-03-12	12.05	12.35	11.57	11.60	9425605
2012-03-13	11.70	11.81	11.55	11.76	10059480
2012-03-14	11.73	11.87	11.37	11.44	7840954
2012-03-15	11.49	12.49	11.25	12.34	16376291
2012-03-16	12.39	12.75	12.34	12.40	13469688
2012-03-19	12.07	12.53	12.00	12.29	8390788
2012-03-20	12.08	12.18	11.75	12.13	9036507
2012-03-21	12.14	12.30	11.99	12.06	6888912
2012-03-22	11.90	11.93	11.50	11.63	7893601
2012-03-23	11.61	11.87	11.51	11.66	7656380
2012-03-26	11.73	11.82	11.30	11.42	8828566
2012-03-27	11.45	11.58	11.25	11.26	5875500
2012-03-28	11.23	11.24	10.60	10.80	11782917
2012-03-29	10.65	10.92	10.44	10.90	11445659
2012-03-30	11.12	11.12	10.53	10.71	9660086
2012-04-02	10.75	11.06	10.58	10.63	8914702
2012-04-03	10.77	10.77	10.25	10.27	14011018
2012-04-04	10.16	10.43	10.10	10.31	9219099
2012-04-05	10.27	10.58	10.14	10.15	9649688
2012-04-09	10.00	10.29	9.95	10.15	10188047
2012-04-10	10.14	10.47	9.90	9.99	13316689
2012-04-11	10.32	10.37	9.88	9.91	14639394
2012-04-12	10.03	10.75	9.92	10.63	15248095
2012-04-13	10.60	10.60	9.88	9.99	19291245
2012-04-16	10.28	10.32	9.73	9.75	13343847
2012-04-17	9.92	10.43	9.80	10.19	14513191
2012-04-18	10.07	10.16	9.70	9.83	13083791
2012-04-19	9.92	10.18	9.85	9.94	10706946
2012-04-20	10.05	10.12	9.40	9.40	17297855
2012-04-23	9.22	9.63	9.05	9.48	11823212
2012-04-24	9.48	9.79	9.40	9.64	7269288
2012-04-25	9.79	9.82	9.29	9.56	9724894
2012-04-26	9.35	9.79	9.30	9.62	10521873
2012-04-27	9.70	9.73	9.32	9.46	8329736
2012-04-30	9.44	9.93	9.30	9.76	13226746
2012-05-01	9.63	10.26	9.22	9.22	25775916
2012-05-02	9.20	9.22	8.42	8.50	26496649
2012-05-03	8.43	8.68	8.10	8.22	17140920
2012-05-04	8.16	8.28	7.78	8.08	15746782
2012-05-07	8.04	8.22	7.81	8.08	13175475
2012-05-08	7.96	8.05	7.32	7.60	24299500
2012-05-09	7.45	8.42	7.29	8.34	28438740
2012-05-10	8.43	8.48	8.14	8.30	18960526
2012-05-11	8.05	8.39	7.97	8.06	12871902
2012-05-14	8.25	8.44	8.07	8.19	12191439
2012-05-15	8.17	8.20	7.65	7.68	13217608
2012-05-16	7.72	8.09	7.56	7.66	13698141
2012-05-17	7.72	7.77	7.39	7.43	11876914
2012-05-18	7.44	7.66	7.12	7.20	12955488
2012-05-21	7.26	7.79	7.22	7.72	9950556
2012-05-22	7.75	7.82	6.77	7.15	29624087
2012-05-23	7.08	7.45	6.96	7.41	9775124
2012-05-24	7.62	7.64	7.17	7.30	11912497
2012-05-25	7.28	7.37	7.07	7.23	5932085
2012-05-29	7.41	7.50	7.24	7.34	9530345
2012-05-30	7.14	7.21	6.82	6.91	13635622
2012-05-31	6.84	6.93	6.29	6.34	27880895
2012-06-01	6.09	6.43	6.08	6.23	18549856
2012-06-04	6.29	6.34	6.02	6.28	10600173
2012-06-05	6.27	6.49	6.15	6.22	10530214
2012-06-06	6.31	6.42	6.08	6.20	9778285
2012-06-07	6.34	6.49	6.12	6.12	9055546
2012-06-08	6.02	6.22	5.91	6.10	13055326
2012-06-11	6.22	6.24	5.86	5.87	11930764
2012-06-12	5.93	6.03	5.76	5.86	11349775
2012-06-13	5.78	5.99	5.72	5.76	9721514
2012-06-14	5.74	5.85	5.62	5.74	11041945
2012-06-15	5.77	6.06	5.69	6.01	12186107
2012-06-18	5.94	6.22	5.92	6.19	11747682
2012-06-19	6.26	6.49	6.13	6.45	11867134
2012-06-20	6.41	6.55	6.28	6.40	10510081
2012-06-21	6.41	6.45	6.18	6.20	8475760
2012-06-22	6.16	6.21	6.06	6.13	28580561
2012-06-25	6.01	6.02	5.78	5.83	9331469
2012-06-26	5.81	5.82	5.41	5.55	12346981
2012-06-27	5.59	6.17	5.52	6.03	13024830
2012-06-28	5.95	6.59	5.93	6.50	16206146
2012-06-29	6.70	6.91	6.50	6.89	16024859
2012-07-02	6.86	7.17	6.83	7.09	15181372
2012-07-03	7.13	7.63	7.09	7.36	11227538
2012-07-05	7.14	7.63	7.09	7.27	13871193
2012-07-06	7.15	7.43	6.96	7.15	12095112
2012-07-09	7.17	7.18	6.43	6.67	13998613
2012-07-10	6.65	6.97	6.02	6.11	17092872
2012-07-11	6.12	6.35	6.05	6.10	10765743
2012-07-12	6.00	6.21	5.79	6.09	11086609
2012-07-13	6.07	6.35	6.07	6.14	7817019
2012-07-16	5.87	6.01	5.58	5.90	15291541
2012-07-17	5.86	5.99	5.56	5.84	13022106
2012-07-18	5.79	6.24	5.69	6.05	12916749
2012-07-19	6.09	6.32	6.01	6.22	11466451
2012-07-20	6.15	6.33	6.04	6.16	13051877
2012-07-23	5.98	6.42	5.90	6.32	10738805
2012-07-24	6.32	6.41	5.50	5.54	18641810
2012-07-25	5.60	5.63	5.24	5.31	12860626
2012-07-26	5.38	5.49	5.16	5.26	16669193
2012-07-27	6.05	6.92	5.46	6.80	42963978
2012-07-30	7.16	7.32	6.60	7.22	30838806
2012-07-31	7.16	7.33	6.92	7.21	16960160
2012-08-01	7.27	7.76	6.96	6.96	26658281
2012-08-02	6.90	7.12	6.42	6.48	18700906
2012-08-03	6.69	7.10	6.56	6.72	15331533
2012-08-06	6.70	7.13	6.67	6.97	11416266
2012-08-07	7.16	7.49	7.10	7.40	17472442
2012-08-08	7.36	7.46	6.61	6.93	17297983
2012-08-09	6.91	7.78	6.82	7.42	17008169
2012-08-10	7.34	7.63	7.14	7.46	12581086
2012-08-13	7.47	7.66	7.19	7.22	11386374
2012-08-14	7.33	7.36	7.05	7.08	8975516
2012-08-15	7.08	7.10	6.83	6.94	10259733
2012-08-16	6.94	7.11	6.80	7.03	8625735
2012-08-17	7.04	7.12	6.94	7.01	6151557
2012-08-20	6.96	7.21	6.93	7.16	6846772
2012-08-21	7.21	7.68	7.16	7.22	19700493
2012-08-22	7.23	7.46	7.17	7.30	12610717
2012-08-23	7.27	7.29	6.71	6.76	13688430
2012-08-24	6.73	6.76	6.51	6.58	8989428
2012-08-27	6.64	6.66	6.25	6.38	9234796
2012-08-28	6.33	6.45	6.18	6.21	10511323
2012-08-29	6.17	6.34	6.15	6.30	7254437
2012-08-30	6.25	6.36	6.14	6.18	8198285
2012-08-31	6.25	6.28	6.07	6.11	8316513
2012-09-04	6.04	6.05	5.61	5.79	16069347
2012-09-05	5.73	6.05	5.62	5.97	12574086
2012-09-06	6.05	6.32	5.96	6.10	11618814
2012-09-07	6.25	6.79	6.25	6.60	21909440
2012-09-10	6.67	7.00	6.54	6.59	16268867
2012-09-11	6.74	6.95	6.62	6.83	11538858
2012-09-12	6.90	6.93	6.42	6.71	11044049
2012-09-13	6.66	7.45	6.61	7.39	23875114
2012-09-14	7.66	8.05	7.58	7.91	27667680
2012-09-17	7.74	8.00	7.55	7.61	13138986
2012-09-18	7.62	7.78	7.32	7.45	11300356
2012-09-19	7.50	7.54	7.20	7.32	10441806
2012-09-20	7.13	7.23	6.91	7.12	8923544
2012-09-21	7.21	7.25	6.95	6.95	12064769
2012-09-24	6.79	6.81	6.59	6.60	10238313
2012-09-25	6.62	6.73	6.19	6.23	13978835
2012-09-26	6.21	6.58	6.01	6.40	14851839
2012-09-27	6.51	6.69	6.32	6.43	12992795
2012-09-28	6.38	6.49	6.17	6.33	10801631
2012-10-01	6.44	6.68	6.26	6.28	11925943
2012-10-02	6.29	6.42	6.22	6.35	9522169
2012-10-03	6.33	6.38	6.15	6.20	7998262
2012-10-04	6.35	6.75	6.34	6.69	19975219
2012-10-05	6.78	6.94	6.51	6.60	12433592
2012-10-08	6.46	6.87	6.42	6.64	10080811
2012-10-09	6.52	7.05	6.51	6.86	17118118
2012-10-10	6.94	7.09	6.70	6.86	10737249
2012-10-11	7.01	8.00	6.97	7.94	32336562
2012-10-12	7.65	7.85	7.53	7.62	18779157
2012-10-15	7.61	7.88	7.46	7.79	15539566
2012-10-16	7.88	8.26	7.72	7.78	26117806
2012-10-17	7.87	8.17	7.50	8.13	20984766
2012-10-18	8.07	8.55	8.04	8.35	21370919
2012-10-19	8.43	8.45	7.85	7.91	25808489
2012-10-22	8.31	8.86	8.15	8.41	28586921
2012-10-23	8.19	8.24	7.92	8.00	15819676
2012-10-24	8.12	8.20	7.52	7.53	18798003
2012-10-25	7.64	7.77	7.13	7.31	29794181
2012-10-26	8.15	8.57	7.93	8.09	43835126
2012-10-31	8.11	8.18	7.88	7.96	14416134
2012-11-01	8.00	8.54	7.98	8.49	17085147
2012-11-02	8.66	8.79	8.19	8.26	16680355
2012-11-05	8.28	8.61	8.19	8.34	13035443
2012-11-06	8.45	8.75	8.37	8.66	20198962
2012-11-07	7.50	7.81	7.41	7.58	32499512
2012-11-08	7.62	7.71	7.43	7.48	9613820
2012-11-09	7.30	7.71	7.23	7.36	12339945
2012-11-12	7.52	7.52	7.34	7.36	5996313
2012-11-13	7.23	7.42	7.00	7.03	11117968
2012-11-14	7.06	7.14	6.55	6.59	15918965
2012-11-15	6.58	6.69	6.31	6.37	10538144
2012-11-16	6.41	6.69	6.20	6.59	13107366
2012-11-19	6.77	6.95	6.73	6.89	14413490
2012-11-20	6.75	6.89	6.40	6.40	12985512
2012-11-21	6.41	6.53	6.34	6.51	6519501
2012-11-23	6.59	6.72	6.52	6.62	4818973
2012-11-26	6.58	6.64	6.31	6.41	8288563
2012-11-27	6.38	6.53	6.31	6.37	13522243
2012-11-28	6.31	6.48	6.19	6.47	13789148
2012-11-29	6.67	6.72	6.42	6.56	10373462
2012-11-30	6.50	6.77	6.50	6.72	11466887
2012-12-03	6.82	6.88	6.55	6.64	12029706
2012-12-04	6.60	6.82	6.59	6.72	6849411
2012-12-05	6.78	7.30	6.76	7.22	14415825
2012-12-06	7.33	7.50	7.21	7.22	11570782
2012-12-07	7.29	7.35	7.10	7.27	7617175
2012-12-10	7.24	7.60	7.02	7.44	13370470
2012-12-11	7.46	7.72	7.33	7.49	11246363
2012-12-12	7.72	7.88	7.58	7.65	16080670
2012-12-13	7.64	7.80	7.46	7.56	15875255
2012-12-14	7.46	7.79	7.44	7.66	11019842
2012-12-17	7.70	7.81	7.39	7.44	8873400
2012-12-18	7.47	7.69	7.46	7.68	8362360
2012-12-19	7.70	7.91	7.56	7.56	7828124
2012-12-20	7.55	7.63	7.42	7.54	6903979
2012-12-21	7.30	7.42	7.15	7.31	8494133
2012-12-24	7.21	7.33	7.15	7.22	3156321
2012-12-26	7.25	7.47	7.25	7.40	5649206
2012-12-27	7.42	7.47	7.04	7.17	9583097
2012-12-28	7.09	7.12	6.90	7.02	9720395
2012-12-31	7.03	7.40	7.00	7.32	9679657
2013-01-02	7.63	7.68	6.99	7.06	16258662
2013-01-03	7.07	7.49	7.00	7.33	12773954
2013-01-04	7.34	7.70	7.31	7.66	9295980
2013-01-07	7.57	7.85	7.55	7.60	10041241
2013-01-08	7.61	7.64	7.16	7.24	11355207
2013-01-09	7.30	7.36	7.07	7.28	8646763
2013-01-10	7.39	7.44	7.22	7.23	6682424
2013-01-11	7.24	7.24	6.89	6.95	14438033
2013-01-14	7.00	7.04	6.75	6.81	7569287
2013-01-15	6.75	6.98	6.72	6.96	8556240
2013-01-16	6.95	7.01	6.83	6.97	6938600
2013-01-17	7.03	7.15	6.92	7.10	8643321
2013-01-18	7.10	7.69	7.08	7.65	30310905
2013-01-22	7.63	7.90	7.50	7.82	13969372
2013-01-23	7.84	7.95	7.58	7.61	12840529
2013-01-24	7.64	7.75	7.28	7.31	8690952
2013-01-25	7.34	7.45	7.18	7.24	6945823
2013-01-28	7.24	7.29	7.06	7.15	9793897
2013-01-29	7.20	7.56	7.20	7.38	9946392
2013-01-30	7.35	7.47	7.00	7.03	11502559
2013-01-31	7.06	7.19	6.97	7.12	10735424
2013-02-01	7.22	7.25	7.04	7.05	6594429
2013-02-04	7.00	7.14	6.89	6.93	11724846
2013-02-05	6.61	6.71	6.02	6.04	36099063
2013-02-06	5.99	6.18	5.90	6.10	16574165
2013-02-07	6.10	6.17	5.91	5.92	12472126
2013-02-08	5.94	5.97	5.62	5.75	15672532
2013-02-11	5.82	5.88	5.68	5.85	9447500
2013-02-12	5.87	6.08	5.82	5.92	9915362
2013-02-13	5.90	5.99	5.70	5.88	13363910
2013-02-14	6.00	6.20	5.99	6.17	15712516
2013-02-15	6.23	6.23	5.91	5.92	10155553
2013-02-19	5.95	5.99	5.80	5.88	11522907
2013-02-20	5.88	5.93	5.55	5.57	12232844
2013-02-21	5.52	5.79	5.52	5.59	11326742
2013-02-22	5.66	5.71	5.50	5.53	6154855
2013-02-25	5.60	5.67	5.28	5.29	10070165
2013-02-26	5.35	5.47	5.26	5.42	9915449
2013-02-27	5.37	5.53	5.37	5.44	8274054
2013-02-28	5.43	5.46	5.20	5.23	10893797
2013-03-01	5.18	5.23	4.89	4.90	18695709
2013-03-04	4.93	5.20	4.89	5.00	12521459
2013-03-05	5.06	5.15	4.93	4.99	10745698
2013-03-06	5.02	5.30	4.89	5.20	14310128
2013-03-07	5.19	5.30	5.10	5.27	7276099
2013-03-08	5.34	5.50	5.26	5.34	7824361
2013-03-11	5.34	5.36	5.16	5.23	7042935
2013-03-12	5.23	5.38	5.18	5.24	5472011
2013-03-13	5.24	5.27	5.13	5.14	5123001
2013-03-14	5.18	5.63	5.14	5.58	12030863
2013-03-15	5.59	5.91	5.55	5.84	21044374
2013-03-18	5.79	6.03	5.74	5.75	11541481
2013-03-19	5.80	5.81	5.40	5.46	10480621
2013-03-20	5.53	5.57	5.35	5.50	7283913
2013-03-21	5.51	5.72	5.35	5.36	11387518
2013-03-22	5.38	5.52	5.33	5.39	6036037
2013-03-25	5.46	5.52	5.27	5.40	7030400
2013-03-26	5.46	5.63	5.36	5.47	8252593
2013-03-27	5.38	5.71	5.30	5.64	8796608
2013-03-28	5.60	5.60	5.41	5.43	6881525
2013-04-01	5.42	5.48	5.09	5.14	10745344
2013-04-02	5.14	5.22	4.91	4.96	13560699
2013-04-03	4.97	5.19	4.90	5.08	11260438
2013-04-04	5.08	5.17	4.96	5.05	7073447
2013-04-05	4.97	5.34	4.97	5.32	13790389
2013-04-08	5.33	5.47	5.31	5.39	9475325
2013-04-09	5.45	5.69	5.38	5.55	10244305
2013-04-10	5.59	5.75	5.53	5.56	10815249
2013-04-11	5.55	5.68	5.42	5.60	10822005
2013-04-12	5.72	5.75	5.28	5.39	13597729
2013-04-15	5.14	5.17	4.85	4.88	22249661
2013-04-16	5.01	5.02	4.62	4.66	16231596
2013-04-17	4.56	4.68	4.47	4.55	13665076
2013-04-18	4.63	5.14	4.60	4.93	24308937
2013-04-19	4.98	5.04	4.72	4.79	11997261
2013-04-22	4.81	4.92	4.65	4.89	11044638
2013-04-23	4.90	4.90	4.50	4.57	29592433
2013-04-24	4.56	4.80	4.56	4.76	12817238
2013-04-25	4.85	4.98	4.72	4.83	10367615
2013-04-26	4.79	4.86	4.69	4.81	7127376
2013-04-29	4.85	4.93	4.76	4.78	8852489
2013-04-30	4.79	4.85	4.69	4.85	9221934
2013-05-01	4.80	5.01	4.69	4.89	9996410
2013-05-02	5.09	5.17	4.81	4.86	15488646
2013-05-03	4.93	5.11	4.92	5.08	9770288
2013-05-06	5.09	5.25	5.04	5.21	8108519
2013-05-07	5.30	5.32	4.96	4.96	9827454
2013-05-08	4.96	5.33	4.92	5.22	14124987
2013-05-09	5.18	5.38	5.06	5.12	8863095
2013-05-10	5.14	5.18	5.00	5.16	8991624
2013-05-13	5.10	5.15	5.03	5.04	6834532
2013-05-14	5.01	5.13	4.96	5.00	7645112
2013-05-15	4.97	5.04	4.92	4.96	6197070
2013-05-16	4.96	5.12	4.90	4.96	8059609
2013-05-17	5.01	5.07	4.94	5.01	6170212
2013-05-20	5.00	5.40	4.99	5.38	13514115
2013-05-21	5.45	5.82	5.38	5.55	18858556
2013-05-22	5.59	5.71	5.20	5.33	14891347
2013-05-23	5.23	5.44	5.11	5.43	8470853
2013-05-24	5.40	5.49	5.30	5.31	7566063
2013-05-28	5.42	5.42	5.30	5.36	6464697
2013-05-29	5.27	5.40	5.11	5.19	8474736
2013-05-30	5.18	5.38	5.15	5.22	8863747
2013-05-31	5.25	5.29	5.13	5.16	4989684
2013-06-03	5.14	5.27	5.10	5.19	5998745
2013-06-04	5.18	5.24	5.02	5.07	5966223
2013-06-05	5.04	5.15	4.98	5.09	9661917
2013-06-06	5.09	5.23	5.06	5.11	7773420
2013-06-07	5.05	5.10	4.83	4.91	13917843
2013-06-10	4.89	4.91	4.73	4.78	9199628
2013-06-11	4.69	4.69	4.56	4.56	9975315
2013-06-12	4.62	4.63	4.34	4.43	14047948
2013-06-13	4.43	4.48	4.32	4.38	11554497
2013-06-14	4.44	4.45	3.98	4.24	20618828
2013-06-17	4.26	4.29	3.99	4.09	11044712
2013-06-18	4.08	4.29	4.07	4.25	13193576
2013-06-19	4.23	4.34	4.10	4.13	8274124
2013-06-20	4.03	4.16	3.91	3.96	12850945
2013-06-21	3.98	4.08	3.89	3.91	9845575
2013-06-24	3.84	3.86	3.47	3.65	16098158
2013-06-25	3.76	3.85	3.53	3.80	10803273
2013-06-26	3.82	3.83	3.59	3.61	9779823
2013-06-27	3.66	3.68	3.59	3.60	7236918
2013-06-28	3.82	3.90	3.64	3.78	14249537
2013-07-01	3.83	3.84	3.62	3.66	8866936
2013-07-02	3.69	3.83	3.67	3.69	13368981
2013-07-03	3.69	3.76	3.66	3.72	6706904
2013-07-05	3.77	3.78	3.60	3.65	6143560
2013-07-08	3.68	3.86	3.62	3.85	9746852
2013-07-09	3.87	4.02	3.84	3.96	10321763
2013-07-10	4.02	4.03	3.87	3.95	6822004
2013-07-11	4.02	4.16	4.00	4.15	10525061
2013-07-12	4.13	4.17	3.98	3.98	6676814
2013-07-15	4.00	4.11	3.95	4.03	4403275
2013-07-16	4.02	4.04	3.90	3.98	4892235
2013-07-17	3.98	4.03	3.91	3.92	7598856
2013-07-18	3.93	4.17	3.93	4.12	10988421
2013-07-19	4.13	4.15	3.97	4.04	8495175
2013-07-22	4.07	4.12	4.00	4.02	4912895
2013-07-23	4.10	4.39	4.07	4.20	14282745
2013-07-24	4.17	4.17	3.87	3.90	13420628
2013-07-25	3.87	4.06	3.80	4.01	12793773
2013-07-26	4.01	4.21	3.95	4.17	9545152
2013-07-29	4.19	4.20	4.00	4.12	13045883
2013-07-30	3.97	4.06	3.90	3.92	16127417
2013-07-31	3.95	4.05	3.86	3.90	9017128
2013-08-01	3.96	4.02	3.90	3.91	7667767
2013-08-02	3.87	3.88	3.75	3.84	6420819
2013-08-05	3.80	4.02	3.80	3.95	6284146
2013-08-06	3.93	4.00	3.92	3.95	7114273
2013-08-07	3.92	3.97	3.89	3.92	4320892
2013-08-08	3.95	4.24	3.94	4.16	14093893
2013-08-09	4.20	4.67	4.16	4.52	18053142
2013-08-12	4.52	4.76	4.51	4.51	11655907
2013-08-13	4.59	4.60	4.38	4.46	7940765
2013-08-14	4.44	4.78	4.42	4.61	11247486
2013-08-15	4.55	4.74	4.47	4.58	11946353
2013-08-16	4.58	4.62	4.41	4.49	11077061
2013-08-19	4.53	4.55	4.19	4.27	12332706
2013-08-20	4.30	4.50	4.23	4.48	8049408
2013-08-21	4.47	4.50	4.28	4.35	6966153
2013-08-22	4.41	4.68	4.41	4.65	8433085
2013-08-23	4.60	4.73	4.55	4.70	7145489
2013-08-26	4.79	5.02	4.77	4.82	7142508
2013-08-27	4.72	4.77	4.58	4.62	6701105
2013-08-28	4.64	4.75	4.55	4.63	5084453
2013-08-29	4.68	4.69	4.53	4.56	4612711
2013-08-30	4.54	4.64	4.44	4.47	4628408
2013-09-03	4.60	4.66	4.43	4.57	7407492
2013-09-04	4.52	4.64	4.45	4.62	5681994
2013-09-05	4.59	4.88	4.59	4.73	9400287
2013-09-06	4.81	4.95	4.80	4.81	6812377
2013-09-09	4.92	5.10	4.90	5.07	11190547
2013-09-10	5.16	5.25	5.02	5.09	8353655
2013-09-11	5.08	5.17	4.94	5.11	7325448
2013-09-12	5.03	5.06	4.77	4.85	9008109
2013-09-13	4.85	4.89	4.68	4.69	6627496
2013-09-16	4.77	4.81	4.59	4.62	6958718
2013-09-17	4.60	4.77	4.60	4.77	5029098
2013-09-18	4.77	5.03	4.71	5.00	9817647
2013-09-19	5.01	5.15	4.94	4.99	11843189
2013-09-20	4.98	5.01	4.74	4.74	11479871
2013-09-23	4.73	4.83	4.66	4.68	7057936
2013-09-24	4.68	4.70	4.60	4.63	6661849
2013-09-25	4.63	4.73	4.60	4.60	5209401
2013-09-26	4.74	4.75	4.52	4.53	8946028
2013-09-27	4.33	4.44	4.19	4.25	12313997
2013-09-30	4.18	4.25	4.09	4.11	8606047
2013-10-01	4.08	4.10	3.99	4.02	19198070
2013-10-02	4.00	4.10	3.99	4.08	11976950
2013-10-03	4.03	4.13	3.95	3.96	8128498
2013-10-04	3.97	4.07	3.96	4.06	6164273
2013-10-07	4.02	4.14	4.00	4.10	5470744
2013-10-08	4.09	4.17	3.91	3.93	8181840
2013-10-09	3.96	3.96	3.75	3.75	11768241
2013-10-10	3.82	3.94	3.81	3.86	6529945
2013-10-11	3.86	4.01	3.85	4.00	5909092
2013-10-14	3.98	4.28	3.96	4.18	8264594
2013-10-15	4.20	4.32	4.11	4.12	11868685
2013-10-16	4.04	4.10	3.86	3.91	13944495
2013-10-17	3.98	4.10	3.96	3.99	11314957
2013-10-18	4.02	4.06	3.87	3.87	5090551
2013-10-21	3.90	3.98	3.85	3.92	5553861
2013-10-22	3.98	4.04	3.88	4.00	6924477
2013-10-23	3.95	4.18	3.87	4.08	11508690
2013-10-24	4.11	4.17	3.95	4.10	8767607
2013-10-25	4.10	4.12	3.96	4.04	7073627
2013-10-28	4.03	4.18	3.99	4.16	12769807
2013-10-29	4.23	4.26	3.93	4.15	18758784
2013-10-30	4.14	4.35	4.06	4.19	14504084
2013-10-31	4.22	4.30	4.13	4.24	10837690
2013-11-01	4.25	4.39	4.18	4.29	10807824
2013-11-04	4.33	4.68	4.30	4.65	16410627
2013-11-05	4.60	4.65	4.48	4.53	8923706
2013-11-06	4.63	4.64	4.34	4.38	7718937
2013-11-07	4.40	4.43	4.19	4.21	7465005
2013-11-08	4.25	4.50	4.22	4.43	9055866
2013-11-11	4.40	4.56	4.34	4.44	7990864
2013-11-12	4.41	4.42	4.19	4.27	7579103
2013-11-13	4.26	4.30	4.18	4.30	7650384
2013-11-14	4.30	4.31	4.11	4.15	7168601
2013-11-15	4.15	4.40	4.14	4.36	9591641
2013-11-18	4.36	4.38	4.13	4.15	7004410
2013-11-19	4.16	4.25	4.12	4.17	6757647
2013-11-20	4.16	4.34	4.15	4.23	6883374
2013-11-21	4.23	4.27	4.06	4.08	8652029
2013-11-22	4.08	4.20	4.03	4.11	5699298
2013-11-25	4.12	4.19	4.10	4.12	4610699
2013-11-26	4.09	4.12	3.97	4.04	9265601
2013-11-27	4.01	4.10	3.97	4.05	8420294
2013-11-29	4.09	4.13	4.04	4.08	3309090
2013-12-02	4.08	4.28	4.04	4.22	9895594
2013-12-03	4.19	4.45	4.19	4.29	13826450
2013-12-04	4.30	4.40	4.27	4.29	6929134
2013-12-05	4.31	4.49	4.29	4.47	11556047
2013-12-06	4.55	4.60	4.26	4.27	8929933
2013-12-09	4.32	4.67	4.32	4.55	13393904
2013-12-10	4.57	4.77	4.42	4.45	11391049
2013-12-11	4.46	4.54	4.25	4.31	8897204
2013-12-12	4.29	4.29	4.11	4.15	10781281
2013-12-13	4.19	4.25	4.10	4.15	7727295
2013-12-16	4.17	4.20	4.03	4.09	9009318
2013-12-17	4.09	4.13	4.02	4.08	7685463
2013-12-18	4.11	4.20	4.03	4.17	9120523
2013-12-19	4.19	4.36	4.15	4.30	7463381
2013-12-20	4.30	4.36	4.20	4.30	26176844
2013-12-23	4.30	4.46	4.29	4.39	7007509
2013-12-24	4.37	4.55	4.35	4.49	4468290
2013-12-26	4.46	4.53	4.36	4.37	6039166
2013-12-27	4.40	4.60	4.36	4.59	8713937
2013-12-30	4.62	4.67	4.43	4.46	10565449
2013-12-31	4.47	4.49	4.39	4.45	8150432
2014-01-02	4.43	4.66	4.41	4.65	9098798
2014-01-03	4.67	4.70	4.39	4.41	9532706
2014-01-06	4.41	4.51	4.34	4.42	7278730
2014-01-07	4.48	4.51	4.29	4.33	8640661
2014-01-08	4.30	4.34	4.16	4.16	11394916
2014-01-09	4.16	4.20	4.10	4.18	8987667
2014-01-10	4.19	4.26	4.11	4.13	6786947
2014-01-13	4.13	4.16	4.04	4.10	8197338
2014-01-14	4.12	4.19	4.08	4.14	4767611
2014-01-15	4.16	4.42	4.15	4.38	10644752
2014-01-16	4.39	4.49	4.30	4.39	5842109
2014-01-17	4.40	4.44	4.29	4.32	4940655
2014-01-21	4.22	4.31	4.15	4.18	6241600
2014-01-22	4.18	4.33	4.11	4.22	7638875
2014-01-23	4.17	4.34	4.17	4.24	7531676
2014-01-24	4.20	4.25	4.05	4.11	10442868
2014-01-27	4.15	4.17	4.00	4.08	11433813
2014-01-28	4.12	4.20	4.08	4.20	6772266
2014-01-29	4.14	4.21	4.10	4.19	7583917
2014-01-30	4.20	4.36	4.04	4.32	12769876
2014-01-31	4.23	4.40	4.20	4.24	10242432
2014-02-03	4.26	4.29	4.01	4.01	12294397
2014-02-04	4.01	4.26	3.90	4.23	19103686
2014-02-05	4.15	4.15	3.89	3.92	21379903
2014-02-06	3.97	3.99	3.79	3.89	15601321
2014-02-07	3.91	3.97	3.82	3.91	11223477
2014-02-10	3.92	3.97	3.87	3.96	8731473
2014-02-11	3.98	4.04	3.89	3.95	12439991
2014-02-12	4.00	4.05	3.90	3.90	7706314
2014-02-13	3.84	3.97	3.83	3.95	6125552
2014-02-14	3.97	4.10	3.95	4.09	7624763
2014-02-18	4.06	4.20	4.04	4.19	7859961
2014-02-19	4.16	4.35	4.13	4.33	9139667
2014-02-20	4.33	4.35	4.21	4.26	6676963
2014-02-21	4.28	4.34	4.25	4.26	6314124
2014-02-24	4.27	4.37	4.17	4.18	6586553
2014-02-25	4.18	4.19	4.07	4.14	5334586
2014-02-26	4.12	4.19	4.06	4.15	6334311
2014-02-27	4.20	4.52	4.13	4.51	14581547
2014-02-28	4.48	4.62	4.44	4.56	10939206
2014-03-03	4.50	4.61	4.36	4.48	9284878
2014-03-04	4.49	4.60	4.46	4.58	7575557
2014-03-05	4.54	4.66	4.52	4.57	7228245
2014-03-06	4.59	4.70	4.58	4.67	6205795
2014-03-07	4.69	4.69	4.42	4.45	7296704
2014-03-10	4.40	4.41	4.23	4.27	6857410
2014-03-11	4.29	4.32	4.08	4.12	8919943
2014-03-12	4.10	4.25	4.07	4.12	7654486
2014-03-13	4.21	4.27	4.07	4.13	9436745
2014-03-14	4.13	4.25	4.10	4.16	5004951
2014-03-17	4.17	4.43	4.17	4.33	8657970
2014-03-18	4.34	4.43	4.25	4.35	5176164
2014-03-19	4.40	4.47	4.31	4.35	4396582
2014-03-20	4.19	4.35	4.16	4.34	7766897
2014-03-21	4.36	4.55	4.36	4.55	9020317
2014-03-24	4.50	4.74	4.49	4.69	10835210
2014-03-25	4.58	4.74	4.49	4.66	11692847
2014-03-26	4.63	4.69	4.46	4.52	8985632
2014-03-27	4.51	4.75	4.48	4.75	10117361
2014-03-28	4.74	4.98	4.74	4.81	12850257
2014-03-31	4.87	4.95	4.77	4.82	7096387
2014-04-01	4.84	4.90	4.71	4.87	6543850
2014-04-02	4.86	5.05	4.78	4.86	12547672
2014-04-03	4.86	5.10	4.86	4.87	6870360
2014-04-04	4.93	5.19	4.90	5.02	9655775
2014-04-07	5.02	5.18	4.98	5.02	6717492
2014-04-08	5.05	5.37	5.05	5.18	9623185
2014-04-09	5.06	5.10	4.86	4.99	8737615
2014-04-10	4.99	5.12	4.84	4.93	7004881
2014-04-11	4.86	4.96	4.82	4.88	6033141
2014-04-14	4.82	4.95	4.81	4.84	5716379
2014-04-15	4.86	5.04	4.75	4.88	6512677
2014-04-16	4.92	4.98	4.79	4.97	4796053
2014-04-17	4.97	5.09	4.83	5.01	9527566
2014-04-21	5.07	5.08	4.91	4.97	11556731
2014-04-22	4.81	4.92	4.47	4.55	23121015
2014-04-23	4.52	4.59	4.42	4.48	8754164
2014-04-24	4.48	4.53	4.37	4.39	13523329
2014-04-25	4.36	4.54	4.33	4.41	8777610
2014-04-28	4.40	4.45	4.31	4.35	5012074
2014-04-29	4.35	4.50	4.33	4.47	4977155
2014-04-30	4.43	4.60	4.40	4.58	7668062
2014-05-01	4.58	4.75	4.52	4.69	6074050
2014-05-02	4.68	4.88	4.67	4.72	4626429
2014-05-05	4.70	4.73	4.62	4.65	2850059
2014-05-06	4.66	4.69	4.44	4.45	6690596
2014-05-07	4.45	4.50	4.35	4.37	4281333
2014-05-08	4.37	4.43	4.18	4.18	7901668
2014-05-09	4.18	4.24	4.06	4.23	8056079
2014-05-12	4.33	4.45	4.31	4.37	7035404
2014-05-13	4.35	4.40	4.24	4.26	5860006
2014-05-14	4.28	4.32	4.20	4.21	3787231
2014-05-15	4.20	4.23	4.09	4.15	4977942
2014-05-16	4.14	4.17	4.08	4.08	4739312
2014-05-19	4.10	4.18	4.09	4.12	3230809
2014-05-20	4.11	4.14	3.87	3.87	9427447
2014-05-21	3.90	3.95	3.72	3.86	12883853
2014-05-22	3.87	3.94	3.77	3.79	5274281
2014-05-23	3.80	3.81	3.69	3.70	5943772
2014-05-27	3.73	3.80	3.65	3.73	5531436
2014-05-28	3.79	3.81	3.53	3.59	10309171
2014-05-29	3.59	3.75	3.59	3.61	4726000
2014-05-30	3.60	3.61	3.55	3.56	5162692
2014-06-02	3.58	3.60	3.44	3.45	6673785
2014-06-03	3.44	3.45	3.21	3.23	19245058
2014-06-04	3.19	3.38	3.15	3.30	7480584
2014-06-05	3.33	3.44	3.20	3.41	5520951
2014-06-06	3.43	3.58	3.37	3.53	6771286
2014-06-09	3.56	3.64	3.49	3.62	4901297
2014-06-10	3.60	3.62	3.50	3.51	3228335
2014-06-11	3.49	3.60	3.49	3.56	2875239
2014-06-12	3.64	3.65	3.51	3.55	3051226
2014-06-13	3.55	3.69	3.52	3.69	3777942
2014-06-16	3.68	3.69	3.61	3.63	2277087
2014-06-17	3.68	3.68	3.47	3.53	6546849
2014-06-18	3.55	3.63	3.51	3.59	3795189
2014-06-19	3.64	3.72	3.62	3.70	4864673
2014-06-20	3.70	3.71	3.62	3.66	4552103
2014-06-23	3.70	3.77	3.61	3.64	3783936
2014-06-24	3.62	3.64	3.45	3.47	5510606
2014-06-25	3.47	3.58	3.41	3.57	3432956
2014-06-26	3.58	3.67	3.52	3.66	2850252
2014-06-27	3.65	3.71	3.54	3.57	3936512
2014-06-30	3.59	3.66	3.54	3.65	3170983
2014-07-01	3.65	3.73	3.65	3.67	3701003
2014-07-02	3.68	3.73	3.56	3.57	5662287
2014-07-03	3.52	3.67	3.52	3.62	3074376
2014-07-07	3.62	3.62	3.39	3.40	7943523
2014-07-08	3.38	3.41	3.22	3.25	7611845
2014-07-09	3.27	3.29	3.22	3.23	4333398
2014-07-10	3.20	3.25	3.16	3.20	3223079
2014-07-11	3.20	3.23	3.17	3.20	3369051
2014-07-14	3.26	3.27	3.18	3.23	2646923
2014-07-15	3.23	3.28	3.18	3.18	3838722
2014-07-16	3.21	3.36	3.20	3.25	6764008
2014-07-17	3.24	3.32	3.14	3.16	6884036
2014-07-18	3.16	3.23	3.10	3.12	6863178
2014-07-21	3.12	3.13	2.96	2.99	7876806
2014-07-22	3.03	3.04	2.96	3.00	7746676
2014-07-23	3.03	3.05	2.84	2.87	8948870
2014-07-24	2.89	2.97	2.88	2.91	3680679
2014-07-25	2.91	2.98	2.87	2.89	3257351
2014-07-28	2.91	2.94	2.82	2.86	4915518
2014-07-29	2.98	3.12	2.92	3.05	10909779
2014-07-30	3.11	3.11	2.92	2.94	7428745
2014-07-31	2.90	2.98	2.88	2.97	4246156
2014-08-01	2.95	3.06	2.92	2.95	5245407
2014-08-04	2.98	3.10	2.96	3.07	5538980
2014-08-05	3.03	3.24	3.02	3.10	6794119
2014-08-06	3.08	3.20	3.06	3.17	4660300
2014-08-07	3.19	3.25	3.10	3.12	4537893
2014-08-08	3.12	3.19	3.08	3.11	4068658
2014-08-11	3.14	3.25	3.14	3.20	7040518
2014-08-12	3.20	3.21	3.07	3.11	4791348
2014-08-13	3.13	3.17	3.10	3.14	2835351
2014-08-14	3.15	3.18	3.10	3.11	4514271
2014-08-15	3.16	3.17	3.10	3.14	4873224
2014-08-18	3.15	3.22	3.14	3.21	3237137
2014-08-19	3.24	3.35	3.23	3.27	6209345
2014-08-20	3.27	3.30	3.17	3.27	5089353
2014-08-21	3.26	3.28	3.20	3.20	2928039
2014-08-22	3.20	3.23	3.13	3.15	4965704
2014-08-25	3.17	3.22	3.12	3.13	2212821
2014-08-26	3.14	3.27	3.14	3.18	3841144
2014-08-27	3.19	3.24	3.16	3.18	2172616
2014-08-28	3.15	3.18	3.05	3.05	4773775
2014-08-29	3.06	3.13	3.03	3.05	3919620
2014-09-02	3.08	3.17	3.06	3.06	5256361
2014-09-03	3.08	3.13	3.06	3.07	4054328
2014-09-04	3.08	3.14	3.04	3.07	4048469
2014-09-05	3.07	3.12	3.02	3.11	5406035
2014-09-08	3.10	3.13	3.04	3.09	4724665
2014-09-09	3.07	3.10	2.93	2.95	8135617
2014-09-10	2.97	3.02	2.89	2.97	6266124
2014-09-11	2.95	3.02	2.88	2.89	4924425
2014-09-12	2.89	2.99	2.88	2.95	5226586
2014-09-15	2.95	2.95	2.82	2.86	6524681
2014-09-16	2.82	2.82	2.73	2.77	10631557
2014-09-17	2.79	2.86	2.79	2.80	4541931
2014-09-18	2.80	2.80	2.61	2.65	11320691
2014-09-19	2.65	2.74	2.60	2.64	9743122
2014-09-22	2.61	2.61	2.41	2.43	10123935
2014-09-23	2.45	2.48	2.32	2.32	8359723
2014-09-24	2.33	2.34	2.21	2.22	6693424
2014-09-25	2.24	2.25	2.01	2.16	11722939
2014-09-26	2.11	2.19	2.04	2.09	4818785
2014-09-29	2.05	2.15	2.01	2.08	8009666
2014-09-30	2.08	2.16	2.03	2.12	8486592
2014-10-01	2.10	2.11	1.90	1.99	9279794
2014-10-02	2.01	2.12	2.00	2.06	9340374
2014-10-03	2.11	2.12	1.86	1.87	7913110
2014-10-06	1.88	1.89	1.67	1.72	17901511
2014-10-07	1.66	1.74	1.61	1.62	7005563
2014-10-08	1.60	1.67	1.38	1.66	20370075
2014-10-09	1.64	1.65	1.44	1.54	9692873
2014-10-10	1.51	1.58	1.45	1.50	5232925
2014-10-13	1.56	1.68	1.35	1.56	13896574
2014-10-14	1.58	1.74	1.51	1.68	15684260
2014-10-15	1.67	1.89	1.55	1.87	19462018
2014-10-16	1.85	2.29	1.85	2.23	22890140
2014-10-17	2.29	2.30	1.95	1.97	9686485
2014-10-20	1.93	2.07	1.91	1.92	5570755
2014-10-21	1.92	1.99	1.86	1.93	6093528
2014-10-22	1.96	2.04	1.73	1.76	12608535
2014-10-23	1.80	1.86	1.74	1.84	4311026
2014-10-24	1.80	1.89	1.80	1.84	3306202
2014-10-27	1.80	1.88	1.72	1.79	7355682
2014-10-28	1.66	1.97	1.66	1.93	9162898
2014-10-29	1.91	2.09	1.84	2.02	9869081
2014-10-30	2.05	2.12	1.96	2.09	13823036
2014-10-31	2.10	2.19	1.93	2.16	7678277
2014-11-03	2.15	2.36	2.13	2.18	7721628
2014-11-04	2.20	2.28	2.09	2.25	6526258
2014-11-05	2.37	2.37	2.20	2.35	9634162
2014-11-06	2.35	2.63	2.32	2.42	12944056
2014-11-07	2.48	2.93	2.44	2.86	18092268
2014-11-10	2.90	2.91	2.45	2.51	11647380
2014-11-11	2.54	2.56	2.35	2.43	6914450
2014-11-12	2.32	2.48	2.31	2.43	5987930
2014-11-13	2.41	2.48	2.40	2.43	1095845
2014-11-14	2.30	2.61	2.25	2.56	8054007
2014-11-17	2.50	2.68	2.49	2.65	6798937
2014-11-18	2.62	2.69	2.50	2.51	4255636
2014-11-19	2.48	2.50	2.26	2.30	8516341
2014-11-20	2.25	2.56	2.25	2.53	6974475
2014-11-21	2.64	2.71	2.57	2.71	11475875
2014-11-24	2.73	2.78	2.53	2.54	6129633
2014-11-25	2.55	2.56	2.29	2.32	11196393
2014-11-26	2.32	2.43	2.26	2.41	5169247
2014-11-28	2.29	2.33	2.17	2.22	3273071
2014-12-01	2.24	2.25	2.03	2.04	7613754
2014-12-02	2.03	2.14	1.93	2.02	8922980
2014-12-03	2.01	2.13	2.01	2.03	9606654
2014-12-04	2.03	2.04	1.78	1.79	11631148
2014-12-05	1.78	1.96	1.78	1.93	5046873
2014-12-08	1.91	1.91	1.71	1.72	5551435
2014-12-09	1.74	1.92	1.70	1.92	6398708
2014-12-10	1.90	1.95	1.80	1.82	5555175
2014-12-11	1.86	1.86	1.71	1.74	4806144
2014-12-12	1.70	1.78	1.60	1.61	5809987
2014-12-15	1.63	1.72	1.61	1.62	3935599
2014-12-16	1.62	1.74	1.61	1.70	6453569
2014-12-17	1.70	1.84	1.68	1.82	5476138
2014-12-18	1.89	1.95	1.75	1.76	5642563
2014-12-19	1.79	1.94	1.76	1.93	9230155
2014-12-22	1.90	1.93	1.78	1.83	4243915
2014-12-23	1.80	1.87	1.76	1.77	3077376
2014-12-24	1.75	1.85	1.73	1.78	2459079
2014-12-26	1.80	1.88	1.78	1.83	2677822
2014-12-29	1.82	1.90	1.82	1.87	4087712
2014-12-30	1.82	1.90	1.73	1.74	6200529
2014-12-31	1.73	1.78	1.67	1.78	10105635
2015-01-02	1.77	1.79	1.66	1.68	3649296
2015-01-05	1.68	1.70	1.56	1.62	8849982
2015-01-06	1.61	1.64	1.42	1.49	8283698
2015-01-07	1.53	1.64	1.47	1.52	7509147
2015-01-08	1.52	1.54	1.42	1.50	4162636
2015-01-09	1.49	1.54	1.47	1.50	2838672
2015-01-12	1.47	1.50	1.45	1.46	3456185
2015-01-13	1.47	1.49	1.30	1.35	6382131
2015-01-14	1.31	1.35	1.15	1.24	8184182
2015-01-15	1.28	1.31	1.20	1.21	4276495
2015-01-16	1.22	1.26	1.17	1.23	5653182
2015-01-20	1.23	1.23	1.08	1.14	7467782
2015-01-21	1.15	1.22	1.11	1.18	4317348
2015-01-22	1.18	1.21	1.12	1.17	4591452
2015-01-23	1.18	1.18	1.05	1.07	6242879
2015-01-26	1.07	1.08	1.01	1.04	5356478
2015-01-27	1.01	1.08	0.97	1.00	5321550
2015-01-28	1.03	1.04	0.94	0.97	5578578
2015-01-29	0.99	0.99	0.90	0.90	4751825
2015-01-30	0.90	0.94	0.86	0.93	6379555
2015-02-02	0.94	0.96	0.89	0.95	6613957
2015-02-03	1.02	1.15	1.01	1.10	9568456
2015-02-04	1.10	1.21	1.06	1.17	5952401
2015-02-05	1.18	1.22	1.14	1.14	3359289
2015-02-06	1.14	1.16	1.05	1.08	4739187
2015-02-09	1.08	1.23	1.08	1.14	5736771
2015-02-10	1.15	1.19	1.08	1.18	4602345
2015-02-11	1.16	1.18	1.12	1.16	2292737
2015-02-12	1.22	1.24	1.16	1.17	4411883
2015-02-13	1.20	1.27	1.17	1.19	5522451
2015-02-17	1.20	1.28	1.13	1.23	4390224
2015-02-18	1.24	1.35	1.24	1.31	5055621
2015-02-19	1.30	1.38	1.23	1.34	4177268
2015-02-20	1.34	1.39	1.31	1.37	3774810
2015-02-23	1.30	1.31	1.22	1.31	3760798
2015-02-24	1.30	1.37	1.29	1.37	3289281
2015-02-25	1.39	1.43	1.33	1.39	4809076
2015-02-26	1.33	1.37	1.30	1.34	3658900
2015-02-27	1.30	1.34	1.26	1.31	3901257
2015-03-02	1.33	1.33	1.21	1.29	5085831
2015-03-03	1.26	1.29	1.14	1.21	6277781
2015-03-04	1.20	1.20	1.12	1.15	3198488
2015-03-05	1.15	1.15	1.10	1.12	3312755
2015-03-06	1.10	1.13	1.07	1.10	3928957
2015-03-09	1.13	1.14	1.07	1.07	2723847
2015-03-10	1.07	1.08	0.98	0.99	4597804
2015-03-11	0.98	1.01	0.94	0.99	2729073
2015-03-12	1.01	1.05	0.94	0.95	2921196
2015-03-13	0.95	0.97	0.85	0.88	4607124
2015-03-16	0.89	0.89	0.80	0.84	4640916
2015-03-17	0.83	0.84	0.80	0.82	4876778
2015-03-18	0.81	0.98	0.81	0.96	4167832
2015-03-19	0.97	1.00	0.87	0.95	3525839
2015-03-20	0.95	0.97	0.88	0.90	13678735
2015-03-23	0.93	1.00	0.93	0.97	3264548
2015-03-24	0.99	1.03	0.97	1.03	3098600
2015-03-25	1.03	1.08	1.01	1.04	3347376
2015-03-26	1.06	1.08	0.96	0.99	4147862
2015-03-27	1.00	1.05	0.92	1.04	5291462
2015-03-30	1.04	1.04	0.95	0.98	3207074
2015-03-31	1.00	1.02	0.95	1.00	3265180
2015-04-01	1.01	1.02	0.95	0.99	3065244
2015-04-02	0.97	1.00	0.95	0.95	1945985
2015-04-06	0.98	1.05	0.96	1.04	4004882
2015-04-07	1.05	1.15	1.01	1.11	4853188
2015-04-08	1.11	1.12	1.01	1.04	2768891
2015-04-09	1.05	1.08	1.03	1.05	2435577
2015-04-10	1.08	1.08	1.03	1.07	1356194
2015-04-13	1.05	1.08	1.02	1.04	1650895
2015-04-14	1.04	1.05	1.00	1.03	1769760
2015-04-15	1.01	1.12	1.01	1.08	2872040
2015-04-16	1.12	1.12	1.04	1.06	2608721
2015-04-17	1.06	1.09	1.04	1.04	2355697
2015-04-20	1.08	1.10	1.01	1.06	4075916
2015-04-21	1.04	1.04	0.95	1.00	6126898
2015-04-22	0.95	1.02	0.95	1.02	2515732
2015-04-23	0.99	1.01	0.98	0.99	2885034
2015-04-24	1.01	1.06	0.99	1.03	3850936
2015-04-27	1.03	1.06	0.99	1.00	2394565
2015-04-28	0.95	1.02	0.95	0.99	1605426
2015-04-29	0.99	1.02	0.98	1.01	2411452
2015-04-30	1.00	1.01	0.96	0.97	3160522
2015-05-01	0.96	0.97	0.91	0.94	3704381
2015-05-04	0.92	1.00	0.91	1.00	2048546
2015-05-05	1.00	1.00	0.95	1.00	1667295
2015-05-06	1.00	1.00	0.95	0.96	2451273
2015-05-07	0.94	0.99	0.94	0.94	1988760
2015-05-08	0.97	0.99	0.94	0.95	2318894
2015-05-11	0.98	0.99	0.95	0.97	2117534
2015-05-12	0.94	0.98	0.91	0.94	3692445
2015-05-13	0.92	0.94	0.86	0.87	3702885
2015-05-14	0.86	0.88	0.81	0.83	4229673
2015-05-15	0.82	0.87	0.81	0.81	4034927
2015-05-18	0.80	0.81	0.74	0.77	4659303
2015-05-19	0.78	0.78	0.72	0.72	4338592
2015-05-20	0.72	0.75	0.69	0.71	6430806
2015-05-21	0.69	0.72	0.69	0.69	4087020
2015-05-22	0.67	0.70	0.66	0.66	4364829
2015-05-26	0.63	0.63	0.57	0.58	7732364
2015-05-27	0.58	0.59	0.50	0.51	8002011
2015-05-28	0.51	0.55	0.47	0.47	11966625
2015-05-29	0.48	0.54	0.46	0.49	11433553
2015-06-01	0.50	0.55	0.48	0.52	6652937
2015-06-02	0.55	0.55	0.51	0.54	7310264
2015-06-03	0.57	0.57	0.53	0.53	4739854
2015-06-04	0.55	0.55	0.51	0.51	3118535
2015-06-05	0.51	0.53	0.50	0.51	3511082
2015-06-08	0.52	0.52	0.49	0.50	4510713
2015-06-09	0.50	0.51	0.50	0.50	2799949
2015-06-10	0.50	0.51	0.44	0.47	7894257
2015-06-11	0.47	0.47	0.44	0.44	3768005
2015-06-12	0.42	0.44	0.36	0.39	8280801
2015-06-15	0.41	0.43	0.39	0.39	3668005
2015-06-16	0.39	0.45	0.38	0.40	5160197
2015-06-17	0.43	0.45	0.41	0.44	6005878
2015-06-18	0.45	0.45	0.42	0.43	4671767
2015-06-19	0.41	0.47	0.40	0.47	12598365
2015-06-22	0.48	0.49	0.44	0.46	6135606
2015-06-23	0.46	0.46	0.44	0.44	3888161
2015-06-24	0.43	0.44	0.39	0.39	5170649
2015-06-25	0.39	0.41	0.39	0.40	3432094
2015-06-26	0.42	0.43	0.37	0.40	25938441
2015-06-29	0.42	0.48	0.40	0.42	8839410
2015-06-30	0.44	0.45	0.32	0.34	29605221
2015-07-01	0.37	0.37	0.32	0.33	10040215
2015-07-02	0.34	0.40	0.33	0.35	10631071
2015-07-06	0.39	0.39	0.36	0.36	5458646
2015-07-07	0.38	0.38	0.34	0.36	3462897
2015-07-08	0.36	0.36	0.32	0.32	6738421
2015-07-09	0.34	0.34	0.31	0.31	3969730
2015-07-10	0.31	0.31	0.27	0.27	11872803
2015-07-13	0.27	0.33	0.26	0.30	7626267
2015-07-14	0.31	0.32	0.30	0.31	4469471
2015-07-15	0.32	0.33	0.30	0.31	2398281
2015-07-16	0.29	0.32	0.27	0.30	6648288
2015-07-17	0.30	0.31	0.26	0.27	5390429
2015-07-20	0.26	0.28	0.22	0.22	6152183
2015-07-21	0.23	0.25	0.22	0.24	7165921
2015-07-22	0.23	0.25	0.22	0.23	4514354
2015-07-23	0.25	0.25	0.22	0.23	3122416
2015-07-24	0.23	0.24	0.20	0.20	3517913
2015-07-27	0.20	0.22	0.20	0.21	4347003
2015-07-28	0.20	0.22	0.19	0.19	4064858
2015-07-29	0.18	0.19	0.17	0.17	3595619
2015-07-30	0.19	0.21	0.19	0.19	5380783
2015-07-31	0.19	0.20	0.18	0.18	4561872
2015-08-03	0.18	0.20	0.18	0.18	4614584
2015-08-04	1.61	1.80	1.40	1.51	1073297
2015-08-05	1.57	1.60	1.00	1.05	3702517
2015-08-06	1.04	1.35	1.03	1.31	1050043
2015-08-07	1.30	1.40	1.15	1.23	977965
2015-08-10	1.16	1.42	1.16	1.36	828178
2015-08-11	1.38	1.98	1.30	1.70	1224110
2015-08-12	1.67	2.23	1.62	2.13	1988486
2015-08-13	2.15	2.26	1.29	1.32	1983094
2015-08-14	1.26	1.48	1.21	1.26	1407111
2015-08-17	1.31	1.69	1.31	1.54	1602936
2015-08-18	1.51	1.54	1.38	1.47	377428
2015-08-19	2.15	2.39	1.82	2.28	5167623
2015-08-20	2.58	4.40	2.43	3.35	19520416
2015-08-21	3.30	4.60	3.16	3.85	13061274
2015-08-24	2.78	4.35	2.35	3.96	5937616
2015-08-25	4.29	4.69	4.01	4.15	4543487
2015-08-26	4.38	5.20	4.09	5.09	5891887
2015-08-27	5.60	7.35	5.35	7.03	11359460
2015-08-28	6.92	8.50	6.48	8.21	9283810
2015-08-31	7.74	10.35	7.55	9.31	9831584
2015-09-01	8.69	9.75	6.18	6.41	10380257
2015-09-02	6.88	7.70	5.75	7.20	6110982
2015-09-03	7.38	7.79	6.26	6.44	3889031
2015-09-04	5.94	6.18	5.25	5.41	4343987
2015-09-08	5.62	5.69	3.91	3.98	7254712
2015-09-09	4.11	4.68	4.03	4.36	3992784
2015-09-10	4.36	4.36	3.95	4.01	1373554
2015-09-11	3.97	4.24	3.59	3.93	2135306
2015-09-14	3.86	5.03	3.61	4.85	3582461
2015-09-15	4.89	5.22	3.85	3.90	5391103
2015-09-16	3.77	4.15	3.69	3.98	2647326
2015-09-17	3.99	4.00	3.60	3.62	1760831
2015-09-18	3.56	3.65	3.38	3.48	1937002
2015-09-21	3.52	3.88	3.51	3.58	1295064
2015-09-22	3.66	3.75	2.94	3.15	1532834
2015-09-23	3.10	3.19	2.74	2.77	1431460
2015-09-24	3.49	4.43	3.30	3.81	7301599
2015-09-25	4.22	4.23	2.85	3.01	3629338
2015-09-28	3.20	3.21	2.71	2.94	1542883
2015-09-29	2.94	3.66	2.88	3.32	2840463
2015-09-30	3.43	3.64	3.09	3.30	1618963
2015-10-01	3.14	3.78	3.02	3.38	3100228
2015-10-02	3.48	3.52	3.20	3.49	1257186
2015-10-05	3.57	3.74	3.40	3.48	1379877
2015-10-06	3.44	4.75	3.42	4.66	5440292
2015-10-07	4.80	4.80	3.91	4.00	3798928
2015-10-08	4.06	4.32	3.80	4.32	2017643
2015-10-09	4.44	4.73	4.20	4.25	2335638
2015-10-12	4.30	4.39	4.04	4.09	1810988
2015-10-13	3.82	4.14	3.65	3.83	1241406
2015-10-14	4.00	4.20	3.87	3.91	1379625
2015-10-15	3.95	4.15	3.82	4.00	1971850
2015-10-16	3.99	4.15	3.82	4.05	1398934
2015-10-19	4.08	4.28	3.29	3.39	3116774
2015-10-20	3.30	3.57	3.15	3.45	1147543
2015-10-21	3.51	3.54	3.15	3.21	1453056
2015-10-22	3.20	3.34	2.72	2.75	1733052
2015-10-23	2.85	2.91	2.51	2.63	1627034
2015-10-26	2.60	2.63	2.00	2.01	3367780
2015-10-27	1.81	1.95	1.46	1.55	4511331
2015-10-28	1.40	1.70	1.40	1.51	2299451
2015-10-29	1.47	1.65	1.42	1.48	1428462
2015-10-30	1.50	1.61	1.48	1.50	1549544
2015-11-02	1.50	2.05	1.50	1.73	6195764
2015-11-03	1.73	1.90	1.73	1.80	2704637
2015-11-04	1.84	1.87	1.52	1.60	2204133
2015-11-05	1.58	1.67	1.58	1.61	1040492
2015-11-06	1.69	1.74	1.61	1.66	2241193
2015-11-09	1.91	1.93	1.54	1.56	3935013
2015-11-10	1.35	1.64	1.35	1.60	2680345
2015-11-11	1.57	1.59	1.41	1.42	1676970
2015-11-12	1.42	1.58	1.37	1.45	1902919
2015-11-13	1.41	1.50	1.41	1.44	2392359
2015-11-16	1.45	1.53	1.44	1.50	1381377
2015-11-17	1.52	1.52	1.14	1.23	2584658
2015-11-18	1.23	1.40	1.18	1.18	1992805
2015-11-19	1.17	1.25	1.06	1.09	2568647
2015-11-20	1.08	1.09	1.00	1.04	1578766
2015-11-23	1.05	1.09	0.80	0.84	2655084
2015-11-24	0.82	1.08	0.82	1.05	2582655
2015-11-25	1.08	1.14	1.03	1.09	1801679
2015-11-27	1.10	1.14	1.05	1.11	1239127
2015-11-30	1.11	1.24	1.09	1.24	2652071
2015-12-01	1.28	1.35	1.08	1.23	3126921
2015-12-02	1.23	1.30	1.17	1.19	1422650
2015-12-03	1.26	1.30	1.18	1.29	1174062
2015-12-04	1.30	1.30	1.15	1.17	1073327
2015-12-07	1.18	1.22	1.08	1.21	971450
2015-12-08	1.23	1.23	1.15	1.16	899638
2015-12-09	1.22	1.22	1.11	1.14	1385404
2015-12-10	1.12	1.14	1.00	1.03	1788778
2015-12-11	1.02	1.02	0.87	0.90	1161424
2015-12-14	0.95	0.99	0.88	0.89	369223
2015-12-15	0.87	1.20	0.85	1.07	2625857
2015-12-16	1.20	1.21	0.85	1.01	2076407
2015-12-17	1.07	1.08	0.90	0.98	899723
2015-12-18	0.96	1.00	0.90	0.98	630533
2015-12-21	0.96	0.98	0.91	0.91	504867
2015-12-22	0.98	0.98	0.91	0.93	1291888
2015-12-23	0.94	1.12	0.93	1.10	3121884
2015-12-24	1.10	1.10	0.94	0.95	1845902
2015-12-28	0.94	0.97	0.89	0.95	1436283
2015-12-29	0.98	0.98	0.91	0.92	1237223
2015-12-30	0.92	0.95	0.90	0.93	737751
2015-12-31	0.91	1.04	0.91	0.99	1615782
2016-01-04	0.95	0.95	0.88	0.91	1069820
2016-01-05	0.90	0.95	0.90	0.94	830710
2016-01-06	0.93	0.94	0.86	0.91	997949
2016-01-07	0.86	0.90	0.78	0.79	1235633
2016-01-08	0.82	0.89	0.80	0.83	1099732
2016-01-11	0.75	0.58	0.58	0.58	2256
2016-01-12	0.58	0.58	0.58	0.58	0
2016-01-13	0.58	0.58	0.58	0.58	0
2016-01-14	0.58	0.58	0.58	0.58	0
2016-01-15	0.58	0.58	0.58	0.58	0
2016-01-19	0.58	0.58	0.58	0.58	0
2016-01-20	0.58	0.58	0.58	0.58	0
2016-01-21	0.58	0.58	0.58	0.58	0
2016-01-22	0.58	0.58	0.58	0.58	0
2016-01-25	0.58	0.58	0.58	0.58	0
2020-06-26	15.50	16.50	15.31	15.45	37289540
2020-06-29	15.89	16.01	15.50	15.57	7374005
2020-06-30	15.57	15.90	15.45	15.77	5047192
2020-07-01	15.79	15.89	15.55	15.76	3415231
2020-07-02	15.82	15.89	15.60	15.81	7213077
2020-07-06	15.78	15.78	15.38	15.52	3460806
2020-07-07	15.40	15.44	15.10	15.18	4228006
2020-07-08	15.11	15.31	15.04	15.16	3691465
2020-07-09	15.11	15.19	14.73	14.75	5107052
2020-07-10	14.77	14.86	14.11	14.60	6979252
2020-07-13	14.60	14.60	13.93	14.00	4380110
2020-07-14	13.92	14.72	13.72	14.59	4127624
2020-07-15	14.67	14.91	14.17	14.62	2558353
2020-07-16	14.52	15.14	14.50	14.98	2178859
2020-07-17	15.00	15.39	14.98	15.35	1210589
2020-07-20	15.46	15.84	15.30	15.59	1653008
2020-07-21	15.99	16.05	15.54	15.67	4344534
2020-07-22	15.90	16.00	15.65	16.00	1809101
2020-07-23	16.12	16.24	15.90	16.03	1841590
2020-07-24	16.10	16.16	15.90	16.11	2298928
2020-07-27	16.04	16.12	15.04	15.24	9327449
2020-07-28	15.30	15.33	15.03	15.10	2746222
2020-07-29	15.10	15.50	15.00	15.37	3183650
2020-07-30	15.32	15.47	14.94	14.95	2963068
2020-07-31	14.96	15.08	14.86	14.86	1784564
2020-08-03	14.92	14.95	14.44	14.83	1994088
2020-08-04	14.72	15.22	14.71	15.18	1867852
2020-08-05	15.17	15.73	15.15	15.47	2234392
2020-08-06	15.65	15.70	15.18	15.27	1008248
2020-08-07	15.34	15.59	15.13	15.35	969033
2020-08-10	15.29	15.44	15.19	15.37	967218
2020-08-11	15.39	15.44	14.80	14.92	1843976
2020-08-12	14.92	15.01	14.72	14.80	1519194
2020-08-13	14.74	14.91	14.61	14.90	1316521
2020-08-14	14.93	15.09	14.70	14.85	1516254
2020-08-17	14.87	15.23	14.80	14.93	2605002
2020-08-18	15.24	15.25	14.91	15.07	1625204
2020-08-19	15.20	15.34	15.05	15.19	1851126
2020-08-20	15.09	15.23	14.95	15.04	1126963
2020-08-21	14.93	15.05	14.84	14.90	1671686
2020-08-24	14.92	14.94	14.53	14.57	2729283
2020-08-25	14.60	14.62	14.38	14.59	2190543
2020-08-26	14.59	14.70	14.51	14.70	1163271
2020-08-27	14.65	14.73	14.42	14.66	1372279
2020-08-28	14.66	14.66	14.30	14.36	1596129
2020-08-31	14.30	14.32	13.77	13.79	2877716
2020-09-01	13.85	14.19	13.55	13.94	3826175
2020-09-02	14.07	14.12	13.86	14.00	2214029
2020-09-03	13.95	14.14	13.40	13.54	2487807
2020-09-04	13.54	13.65	13.12	13.51	2196979
2020-09-08	13.50	13.50	13.06	13.18	2918428
2020-09-09	13.32	13.95	13.31	13.88	2308118
2020-09-10	13.97	14.30	13.97	14.14	2734851
2020-09-11	14.19	14.45	13.88	14.15	2685302
2020-09-14	14.20	14.21	13.60	13.64	2550195
2020-09-15	13.83	13.92	13.15	13.26	2780606
2020-09-16	13.21	13.49	13.16	13.16	3135895
2020-09-17	13.16	13.52	13.10	13.31	2811987
2020-09-18	13.42	13.45	12.91	13.06	5682609
2020-09-21	13.48	13.81	13.26	13.66	8965883
2020-09-22	14.15	14.26	13.76	13.90	5573655
2020-09-23	14.12	14.12	13.60	13.62	2862564
2020-09-24	13.53	13.59	13.17	13.38	2780179
2020-09-25	13.51	13.56	13.30	13.55	1741841
2020-09-28	13.69	13.82	13.50	13.61	1893762
2020-09-29	13.61	13.78	13.53	13.75	1246004
2020-09-30	13.78	14.01	13.71	13.85	2091605
2020-10-01	13.85	14.04	13.72	13.77	1891791
2020-10-02	13.55	13.87	13.53	13.74	1903901
2020-10-05	13.88	14.12	13.84	13.90	4072800
2020-10-06	14.01	14.15	13.72	13.82	1852014
2020-10-07	13.91	14.03	13.81	13.90	1991338
2020-10-08	14.01	14.16	13.85	14.02	1616546
2020-10-09	14.08	14.33	14.04	14.26	1764772
2020-10-12	14.32	14.80	14.32	14.48	2281934
2020-10-13	14.58	14.76	14.37	14.70	1694938
2020-10-14	14.75	14.83	14.12	14.27	5514426
2020-10-15	14.33	14.35	14.07	14.29	3339183
2020-10-16	14.42	14.65	14.22	14.26	2998190
2020-10-19	14.78	14.78	14.16	14.38	4158688
2020-10-20	15.30	15.45	14.63	15.22	16484746
2020-10-21	15.28	15.44	14.96	14.98	4048843
2020-10-22	15.11	15.17	14.66	14.60	4077556
2020-10-23	14.72	14.84	14.56	14.83	1983295
2020-10-26	14.75	15.16	14.67	14.80	2975935
2020-10-27	14.83	15.09	14.75	14.89	2043251
2020-10-28	14.67	15.73	14.64	15.11	6076073
2020-10-29	15.03	15.26	14.84	15.15	3140311
2020-10-30	14.97	15.25	14.59	14.69	3630079
2020-11-02	14.80	14.85	14.23	14.66	3364659
2020-11-03	14.72	15.28	14.72	15.22	2843800
2020-11-04	15.12	15.52	15.10	15.45	2836213
2020-11-05	15.46	15.64	15.30	15.52	3005235
2020-11-06	15.55	15.63	15.38	15.49	1983036
2020-11-09	15.14	15.14	13.90	14.80	7070532
2020-11-10	14.79	15.05	14.75	14.99	2131745
2020-11-11	15.00	15.39	14.94	14.98	2286635
2020-11-12	15.07	15.21	14.95	15.13	1544517
2020-11-13	15.17	15.20	14.88	15.15	1341882
2020-11-16	15.16	15.66	15.16	15.61	2327198
2020-11-17	15.61	15.80	15.33	15.73	2182685
2020-11-18	15.79	15.95	15.61	15.75	1460310
2020-11-19	15.83	16.02	15.73	15.75	1878715
2020-11-20	15.77	15.99	15.70	15.71	1041456
2020-11-23	15.80	16.00	15.50	15.92	2464260
2020-11-24	15.92	16.03	15.84	15.90	1961021
2020-11-25	15.86	15.95	15.70	15.80	1496282
2020-11-27	15.81	15.97	15.77	15.86	961071
2020-11-30	15.89	16.14	15.72	16.03	2371759
2020-12-01	16.00	16.24	15.62	15.78	2169150
2020-12-02	15.74	15.90	15.44	15.52	2349724
2020-12-03	15.49	15.56	15.25	15.27	2301094
2020-12-04	15.25	15.30	14.89	14.95	2924712
2020-12-07	14.98	15.09	14.81	14.85	2859899
2020-12-08	14.85	15.08	14.83	14.98	2179072
2020-12-09	15.05	15.20	14.72	14.86	2736499
2020-12-10	14.91	15.15	14.70	15.09	2464015
2020-12-11	15.02	15.39	14.83	15.32	2558522
2020-12-14	15.38	15.59	15.03	15.10	1313376
2020-12-15	15.10	15.44	15.05	15.24	1694523
2020-12-16	15.39	15.53	15.21	15.41	1626335
2020-12-17	15.50	15.73	15.43	15.54	1582214
2020-12-18	15.63	15.69	15.21	15.62	3736535
2020-12-21	15.44	15.54	15.26	15.35	1638019
2020-12-22	15.45	15.92	15.39	15.81	1996090
2020-12-23	15.90	16.18	15.51	15.55	2659457
2020-12-24	15.71	16.02	15.65	15.75	927809
2020-12-28	15.82	16.00	15.71	15.98	1308269
2020-12-29	15.99	16.78	15.98	16.64	3516847
2020-12-30	16.75	17.57	16.61	16.85	3494981
2020-12-31	16.98	17.78	16.77	17.58	3085317
2021-01-04	17.60	17.82	17.01	17.12	2435273
2021-01-05	17.06	17.50	16.98	17.05	1869152
2021-01-06	17.12	17.64	17.00	17.36	3441297
2021-01-07	17.11	17.36	16.82	16.85	2576994
2021-01-08	16.82	16.98	16.15	16.61	2928903
2021-01-11	16.56	16.81	16.18	16.75	3302065
2021-01-12	17.59	18.25	16.88	17.10	7407972
2021-01-13	16.89	17.15	16.79	17.12	2670307
2021-01-14	17.15	17.76	17.08	17.46	2827431
2021-01-15	17.50	17.77	17.23	17.29	2836963
2021-01-19	17.37	17.87	17.15	17.79	2764045
2021-01-20	17.38	17.74	17.14	17.33	2969256
2021-01-21	17.30	17.55	17.30	17.38	1692236
2021-01-22	17.30	17.54	17.28	17.40	2051341
2021-01-25	17.41	19.28	17.39	18.59	5398355
2021-01-26	18.39	19.81	18.05	19.50	5196788
2021-01-27	19.29	20.62	19.28	20.42	7275761
2021-01-28	19.83	20.13	17.52	17.58	5039184
2021-01-29	17.82	18.39	17.22	17.37	3003772
2021-02-01	17.58	17.78	16.83	17.08	2735414
2021-02-02	17.02	17.09	16.33	16.48	4676697
2021-02-03	16.49	16.64	16.10	16.55	1922567
2021-02-04	16.60	16.90	16.35	16.71	1401952
2021-02-05	16.77	17.03	16.61	16.93	1228846
2021-02-08	16.99	17.21	16.65	16.84	1442220
2021-02-09	17.04	17.05	16.47	16.75	2178020
2021-02-10	16.75	16.87	16.51	16.62	2121024
2021-02-11	16.69	16.73	16.47	16.62	1268197
2021-02-12	16.73	16.74	16.39	16.49	1408578
2021-02-16	16.45	16.59	16.25	16.47	2576019
2021-02-17	16.51	16.56	16.16	16.30	2991606
2021-02-18	16.20	16.51	16.08	16.40	2255626
2021-02-19	16.39	16.61	16.37	16.59	1457875
2021-02-22	16.40	16.78	16.31	16.49	2001039
2021-02-23	16.43	16.60	16.01	16.25	1996610
2021-02-24	16.37	16.55	16.18	16.48	1330496
2021-02-25	16.53	16.92	16.31	16.48	1843430
2021-02-26	16.52	16.64	15.97	16.17	2731529
2021-03-01	16.25	16.96	16.17	16.66	2067289
2021-03-02	16.67	17.09	16.52	16.65	2242325
2021-03-03	16.72	17.83	16.71	17.72	2225714
2021-03-04	17.50	18.03	17.50	17.93	2913096
2021-03-05	17.92	18.35	17.59	17.75	2894809
2021-03-08	17.79	17.80	16.98	17.12	2881064
2021-03-09	17.16	17.60	17.14	17.17	1184260
2021-03-10	17.31	17.90	17.15	17.89	1655615
2021-03-11	18.10	18.40	17.90	18.22	2406761
2021-03-12	18.07	18.47	18.01	18.37	885696
2021-03-15	18.39	18.95	18.35	18.75	1582355
2021-03-16	18.82	19.20	18.74	19.00	1426393
2021-03-17	18.91	19.02	18.39	18.72	1577771
2021-03-18	18.60	19.07	18.00	18.02	2128661
2021-03-19	18.07	19.09	18.07	18.52	7271193
2021-03-22	18.41	19.25	18.41	19.19	1405192
2021-03-23	19.25	19.68	19.19	19.36	1929131
2021-03-24	19.29	19.33	18.70	18.76	2663905
2021-03-25	18.74	19.12	18.59	18.98	2257483
2021-03-26	19.11	19.58	19.03	19.52	1273783
2021-03-29	19.54	19.84	19.51	19.75	951774
2021-03-30	19.86	20.05	19.35	19.75	1026735
2021-03-31	19.81	19.85	19.02	19.07	1282272
2021-04-01	19.00	19.05	18.32	18.40	2087927
2021-04-05	18.50	18.75	18.35	18.67	1673784
2021-04-06	18.70	18.70	18.37	18.66	1537352
2021-04-07	18.64	18.69	18.51	18.60	1067951
2021-04-08	18.73	18.91	18.51	18.78	1429238
2021-04-09	18.67	18.94	18.55	18.85	773401
2021-04-12	18.99	19.32	18.87	19.32	940192
2021-04-13	19.33	19.60	19.31	19.39	908214
2021-04-14	19.45	19.77	19.20	19.71	1468808
2021-04-15	19.65	19.65	19.01	19.32	2965327
2021-04-16	19.44	20.05	19.41	20.00	1196408
2021-04-19	19.99	20.41	19.73	20.39	1193347
2021-04-20	20.35	20.89	20.15	20.31	1703658
2021-04-21	20.35	20.55	19.46	19.53	1914515
2021-04-22	19.53	19.60	19.07	19.16	1776424
2021-04-23	19.17	19.24	18.64	19.18	2351465
2021-04-26	18.42	18.75	17.73	18.22	5413028
2021-04-27	18.39	18.54	18.09	18.11	2458069
2021-04-28	18.18	18.91	18.16	18.71	2315948
2021-04-29	18.79	19.32	18.76	19.31	1252940
2021-04-30	19.26	19.45	18.57	18.57	1386376
2021-05-03	18.64	19.15	18.63	18.85	1543773
2021-05-04	18.30	18.70	17.88	18.38	2437704
2021-05-05	18.50	18.69	18.23	18.61	834276
2021-05-06	18.64	19.35	18.64	19.29	1947100
2021-05-07	19.22	19.33	19.01	19.18	877261
2021-05-10	19.17	19.77	19.17	19.34	3252014
2021-05-11	19.29	19.76	19.05	19.49	1417045
2021-05-12	19.44	19.46	18.51	18.63	1420957
2021-05-13	18.57	19.05	18.55	18.78	993359
2021-05-14	18.98	19.43	18.93	19.19	973989
2021-05-17	19.24	19.68	19.24	19.51	1061809
2021-05-18	19.62	19.75	19.14	19.38	1121213
2021-05-19	19.25	19.35	18.65	18.69	1404255
2021-05-20	18.83	18.93	18.60	18.73	1242297
2021-05-21	18.80	18.97	18.72	18.75	1307460
2021-05-24	18.87	19.31	18.61	19.02	1329972
2021-05-25	19.06	19.15	18.79	18.80	669109
2021-05-26	18.80	18.87	18.62	18.80	716519
2021-05-27	18.87	19.11	18.80	18.98	703323
2021-05-28	19.12	19.23	18.84	19.19	857940
2021-06-01	19.30	19.78	19.21	19.66	895114
2021-06-02	19.76	19.94	19.53	19.88	1099739
2021-06-03	19.94	20.19	19.55	20.05	1090444
2021-06-04	20.14	20.24	19.46	20.17	1179436
2021-06-07	20.17	20.48	20.10	20.47	1103506
2021-06-08	20.31	21.06	20.28	21.04	1605573
2021-06-09	20.94	21.23	20.56	20.96	1171071
2021-06-10	20.88	21.29	20.81	20.84	1345978
2021-06-11	20.81	20.86	20.17	20.40	1155841
2021-06-14	20.47	20.47	20.10	20.32	1112380
2021-06-15	20.29	20.29	19.68	19.76	997274
2021-06-16	19.70	19.91	19.36	19.57	1601568
2021-06-17	19.53	19.56	18.84	19.27	1753969
2021-06-18	19.13	19.66	18.94	19.52	2345864
2021-06-21	19.65	20.17	19.51	20.08	1057008
2021-06-22	20.07	20.18	19.78	20.14	948742
2021-06-23	20.24	20.28	19.80	19.83	1040202
2021-06-24	19.82	19.89	19.63	19.72	768506
2021-06-25	19.86	20.14	19.78	20.08	2793071
2021-06-28	20.03	20.30	19.72	20.26	837635
2021-06-29	20.29	20.33	19.96	20.04	518332
2021-06-30	20.04	20.20	19.59	19.66	1304948
2021-07-01	19.87	20.04	19.71	19.91	754014
2021-07-02	19.92	20.15	19.81	19.96	418660
2021-07-06	19.87	19.93	19.18	19.24	1101092
2021-07-07	19.27	19.63	19.05	19.36	648506
2021-07-08	19.19	19.66	19.10	19.61	682008
2021-07-09	19.72	20.38	19.70	20.21	1097923
2021-07-12	20.15	20.34	19.75	19.98	675852
2021-07-13	19.92	20.10	19.63	19.67	645966
2021-07-14	19.67	20.00	19.54	19.83	518913
2021-07-15	19.91	19.99	19.71	19.81	503970
2021-07-16	19.88	20.15	19.79	19.89	682978
2021-07-19	19.95	20.57	19.91	20.56	1227121
2021-07-20	20.64	20.97	20.53	20.66	1032924
2021-07-21	20.66	21.02	20.56	20.88	605576
2021-07-22	20.70	20.80	20.15	20.07	740695
2021-07-23	20.22	20.30	19.96	20.24	558958
2021-07-26	20.24	20.50	20.19	20.41	645019
2021-07-27	20.27	20.37	20.08	20.31	757223
2021-07-28	20.22	20.73	20.22	20.72	1671551
2021-07-29	20.90	22.26	20.90	21.61	2292771
2021-07-30	21.82	22.29	21.54	21.60	1008414
2021-08-02	21.68	22.17	21.32	22.07	845021
2021-08-03	22.08	23.49	22.08	23.39	1559277
2021-08-04	23.36	23.39	22.49	22.77	954795
2021-08-05	22.88	23.16	22.76	23.15	697161
2021-08-06	23.25	24.71	23.14	24.56	1975890
2021-08-09	24.26	24.89	23.82	24.79	1519092
2021-08-10	26.00	29.09	25.79	29.05	6468702
2021-08-11	28.78	28.90	27.73	28.56	2749640
2021-08-12	28.67	29.87	28.36	29.62	1937478
2021-08-13	29.42	30.42	29.28	29.85	1705869
2021-08-16	29.69	30.30	29.24	29.34	1012727
2021-08-17	29.35	30.06	29.21	29.53	1167194
2021-08-18	29.76	30.21	29.19	29.22	1082173
2021-08-19	29.03	29.28	28.21	28.67	1094448
2021-08-20	28.75	29.09	28.66	28.86	757135
2021-08-23	28.96	29.06	28.37	28.60	1071057
2021-08-24	28.60	28.66	28.27	28.35	972781
2021-08-25	28.35	28.86	28.24	28.44	913845
2021-08-26	28.46	28.46	27.77	28.03	1009097
2021-08-27	28.07	28.64	27.76	28.39	741886
2021-08-30	28.41	29.58	28.09	29.16	1104976
2021-08-31	29.18	30.48	29.02	30.36	1959139
2021-09-01	30.51	31.28	29.55	30.18	1766225
2021-09-02	30.26	33.19	30.07	33.08	3443195
2021-09-03	32.68	33.65	32.42	33.35	1690715
2021-09-07	33.43	34.09	32.75	33.50	2342624
2021-09-08	33.50	33.97	31.87	32.03	1607508
2021-09-09	31.99	32.83	31.62	32.17	1462555
2021-09-10	32.08	32.11	29.68	30.03	2365989
2021-09-13	30.35	31.40	30.35	30.45	1448158
2021-09-14	30.69	30.80	29.53	29.63	1516390
2021-09-15	29.66	31.00	29.47	30.78	1308216
2021-09-16	30.77	30.93	30.06	30.25	1094436
2021-09-17	30.12	30.50	29.81	30.10	5588875
2021-09-20	29.61	30.56	29.50	29.91	1204508
2021-09-21	29.99	30.89	29.81	30.38	907384
2021-09-22	30.81	31.17	30.18	30.26	1075313
2021-09-23	30.83	32.11	30.26	31.78	1063898
2021-09-24	31.56	32.08	31.32	31.34	880266
2021-09-27	31.22	31.85	30.78	30.85	771776
2021-09-28	30.77	31.78	30.50	31.31	1089014
2021-09-29	31.42	32.40	31.33	32.07	799937
2021-09-30	32.00	32.07	31.05	31.13	932626
2021-10-01	31.11	31.25	29.72	29.77	1489986
2021-10-04	29.52	30.25	29.31	30.10	1039074
2021-10-05	28.60	29.69	28.41	29.47	1831262
2021-10-06	29.60	29.85	28.11	28.38	1263498
2021-10-07	28.51	29.18	27.84	28.00	1397122
2021-10-08	27.52	28.14	26.77	27.07	1482955
2021-10-11	26.84	27.73	26.70	27.07	1268147
2021-10-12	27.24	27.65	27.08	27.10	967460
2021-10-13	27.25	28.10	27.21	27.64	998240
2021-10-14	27.78	29.01	27.70	28.35	1440144
2021-10-15	28.48	29.30	28.30	28.56	2270996
2021-10-18	28.15	30.01	27.90	29.51	4901213
2021-10-19	28.53	28.87	27.19	28.30	3539654
2021-10-20	28.70	29.36	28.56	28.91	1635146
2021-10-21	29.24	29.86	28.93	29.51	1359655
2021-10-22	29.75	31.20	29.60	30.82	1480076
2021-10-25	30.59	31.42	29.96	30.65	1543866
2021-10-26	30.64	30.81	29.99	30.26	1189333
2021-10-27	30.41	30.84	30.12	30.09	1453140
2021-10-28	30.00	30.80	29.81	30.05	1233043
2021-10-29	29.90	31.28	29.46	30.95	1243024
2021-11-01	31.01	31.98	30.51	31.82	1039691
2021-11-02	31.82	31.95	30.72	31.61	895977
2021-11-03	31.88	35.15	31.70	34.99	3616730
2021-11-04	34.64	35.23	34.31	34.75	1322982
2021-11-05	34.82	35.61	34.18	34.80	1071673
2021-11-08	34.60	34.70	33.30	33.36	925231
2021-11-09	33.60	34.10	33.40	33.76	1633368
2021-11-10	33.50	34.07	32.81	34.02	1189615
2021-11-11	34.28	34.95	34.02	34.68	756172
2021-11-12	34.76	35.37	34.61	35.03	838124
2021-11-15	35.12	35.96	34.73	34.81	854185
2021-11-16	34.53	34.84	33.50	33.98	1328266
2021-11-17	34.38	34.45	33.87	34.11	684747
2021-11-18	34.45	35.10	34.34	34.73	795318
2021-11-19	34.88	35.00	33.68	33.77	921594
2021-11-22	34.29	36.52	34.25	36.18	1342186
2021-11-23	35.89	36.36	35.07	35.26	977318
2021-11-24	35.00	35.17	34.36	34.83	491539
2021-11-26	34.50	36.60	34.30	35.72	830040
2021-11-29	35.71	36.30	35.11	35.43	1159924
2021-11-30	35.17	36.08	34.83	35.19	980433
2021-12-01	35.40	35.85	34.12	34.25	882121
2021-12-02	34.57	36.09	34.26	35.98	1238127
2021-12-03	36.02	36.43	35.34	35.70	1581011
2021-12-06	35.60	37.17	35.11	36.81	1786211
2021-12-07	37.19	37.85	35.55	35.84	1607559
2021-12-08	35.75	35.81	31.03	31.84	3964188
2021-12-09	30.62	30.90	30.30	30.51	5115957
2021-12-10	30.61	31.12	30.26	30.70	2021529
2021-12-13	30.72	31.95	30.39	31.32	2527513
2021-12-14	31.18	31.28	29.72	30.25	3560417
2021-12-15	30.30	30.53	29.40	30.13	2683850
2021-12-16	30.32	31.04	30.18	30.63	1515359
2021-12-17	30.83	31.09	30.47	30.84	2831956
2021-12-20	30.52	31.33	29.95	30.02	1307057
2021-12-21	30.26	30.35	29.76	29.84	1342862
2021-12-22	29.94	30.35	29.57	29.80	1324349
2021-12-23	30.00	30.55	29.78	29.90	1229273
2021-12-27	30.05	30.13	29.31	29.54	1422921
2021-12-28	29.63	29.88	29.14	29.83	2193859
2021-12-29	29.85	30.77	29.44	30.05	1411600
2021-12-30	30.41	30.55	30.11	30.17	986842
2021-12-31	29.94	30.70	29.94	30.19	1187202
2022-01-03	30.19	30.42	29.27	29.34	1520114
2022-01-04	29.54	29.82	29.19	29.65	2069216
2022-01-05	29.71	30.92	29.65	29.95	2700274
2022-01-06	30.39	31.48	29.73	31.21	3032970
2022-01-07	31.50	32.32	31.20	31.21	2113943
2022-01-10	31.72	32.20	30.65	31.90	4571857
2022-01-11	31.58	31.75	28.40	28.79	9345379
2022-01-12	28.79	29.94	28.55	29.63	3094318
2022-01-13	30.00	31.26	30.00	30.98	2975719
2022-01-14	30.81	31.87	30.51	30.94	3456128
2022-01-18	30.55	30.92	30.22	30.47	1649022
2022-01-19	30.78	31.13	28.95	29.37	2126586
2022-01-20	29.40	29.52	28.12	28.20	2075712
2022-01-21	28.29	28.47	27.82	28.28	1968971
2022-01-24	27.87	28.58	27.65	28.34	2714684
2022-01-25	27.98	28.38	26.80	27.08	2498889
2022-01-26	27.49	27.73	26.64	26.82	2040760
2022-01-27	27.18	27.91	27.10	27.46	1594938
2022-01-28	27.08	27.26	26.27	26.85	1361112
2022-01-31	26.90	28.15	26.76	28.15	1911170
2022-02-01	28.00	28.45	27.49	28.16	1514143
2022-02-02	28.02	28.70	27.98	28.43	1127675
2022-02-03	28.19	28.78	28.04	28.47	811186
2022-02-04	28.23	28.30	27.67	28.10	953382
2022-02-07	28.19	28.59	28.02	28.24	1324650
2022-02-08	28.38	29.15	28.17	28.92	760546
2022-02-09	29.15	29.34	28.90	28.97	911279
2022-02-10	28.93	29.17	28.34	28.56	1352578
2022-02-11	28.83	29.15	28.19	28.43	1241345
2022-02-14	28.46	28.90	28.06	28.79	1395327
2022-02-15	29.20	29.70	28.90	29.29	1477577
2022-02-16	29.18	29.35	28.47	28.78	1005720
2022-02-17	28.78	29.19	28.60	28.75	1051228
2022-02-18	28.80	29.52	28.67	29.01	894862
2022-02-22	28.88	29.18	28.05	28.29	1575638
2022-02-23	28.47	28.78	28.23	28.40	1198884
2022-02-24	27.66	29.18	27.51	29.00	1757919
2022-02-25	29.26	29.98	29.13	29.72	1623388
2022-02-28	29.47	29.78	28.96	29.15	1385459
2022-03-01	30.37	32.06	30.00	31.40	6464072
2022-03-02	31.23	32.01	31.04	31.99	1986399
2022-03-03	32.25	35.78	32.25	35.70	3815696
2022-03-04	34.63	37.37	34.01	36.16	4797714
2022-03-07	36.72	37.99	35.34	35.63	3336092
2022-03-08	35.38	36.73	34.76	35.34	2913254
2022-03-09	35.27	35.97	34.64	34.68	1275091
2022-03-10	34.68	34.98	33.84	34.58	1595539
2022-03-11	34.43	35.50	34.29	34.41	1452161
2022-03-14	34.20	35.95	33.86	35.27	1462933
2022-03-15	34.91	35.60	34.63	35.58	1386701
2022-03-16	35.54	36.49	34.78	35.30	2799692
2022-03-17	35.10	36.55	34.81	36.00	3059228
2022-03-18	36.22	36.48	35.05	35.17	4486096
2022-03-21	35.41	37.16	35.41	36.14	2467808
2022-03-22	36.30	36.50	35.37	35.69	2870025
2022-03-23	35.44	36.21	35.44	35.77	1357207
2022-03-24	36.05	36.25	35.51	35.70	1238299
2022-03-25	33.46	33.47	32.00	32.88	6911220
2022-03-28	32.96	33.38	32.85	33.37	2492876
2022-03-29	33.62	33.71	32.91	33.46	2230783
2022-03-30	33.45	33.62	32.55	33.51	2516411
2022-03-31	33.54	33.86	33.07	33.25	1799437
2022-04-01	33.50	33.98	33.22	33.93	1726754
2022-04-04	34.20	34.26	33.57	33.87	1293237
2022-04-05	33.94	34.50	33.68	33.87	1477666
2022-04-06	33.81	34.74	33.59	34.09	1591310
2022-04-07	34.46	35.47	34.00	34.77	3089288
2022-04-08	35.48	36.00	34.98	35.28	5639499
2022-04-11	35.50	35.54	34.46	34.78	5365841
2022-04-12	33.27	34.10	31.79	31.97	5961769
2022-04-13	32.25	33.48	31.90	33.18	4415049
2022-04-14	33.13	33.29	32.21	32.41	3110119
2022-04-18	32.48	33.24	32.46	33.01	2047284
2022-04-19	33.15	33.21	32.53	33.11	1797971
2022-04-20	33.36	33.74	32.92	33.29	2540582
2022-04-21	33.28	34.00	32.92	33.88	1630979
2022-04-22	32.69	32.85	32.06	32.11	4820822
2022-04-25	31.84	32.68	31.68	32.43	3283647
2022-04-26	32.43	32.43	31.26	31.42	2685687
2022-04-27	31.31	31.90	30.60	31.36	2467865
2022-04-28	31.29	32.23	30.95	32.13	2707610
2022-04-29	32.00	32.22	31.16	31.28	2843805
2022-05-02	31.45	31.92	30.59	31.00	2865751
2022-05-03	31.23	31.73	30.93	31.26	1494434
2022-05-04	31.30	31.91	30.95	31.81	1775708
2022-05-05	31.80	31.80	30.00	30.12	3074453
2022-05-06	29.88	30.59	29.67	30.11	1844546
2022-05-09	29.75	30.29	29.69	30.13	2301151
2022-05-10	30.10	30.65	29.66	30.30	2281372
2022-05-11	30.30	30.80	29.75	29.85	1995005
2022-05-12	29.77	30.60	29.58	29.97	1681819
2022-05-13	30.23	30.23	29.58	29.96	1563093
2022-05-16	30.43	30.55	29.74	29.89	1858473
2022-05-17	29.50	29.83	28.95	29.24	2877788
2022-05-18	27.88	28.11	26.97	27.10	3995783
2022-05-19	26.76	27.48	26.51	27.09	4584543
2022-05-20	27.10	27.54	26.83	27.51	2122276
2022-05-23	27.72	28.66	27.45	28.27	2111305
2022-05-24	27.74	29.61	27.40	29.29	8261591
2022-05-25	28.98	29.94	28.77	29.68	2778751
2022-05-26	30.00	30.68	29.72	30.25	2212397
2022-05-27	30.38	30.72	30.17	30.61	1591442
2022-05-31	30.31	30.89	30.04	30.55	1227036
2022-06-01	30.82	30.82	30.24	30.51	1555154
2022-06-02	30.74	31.07	30.23	30.96	1763997
2022-06-03	30.90	31.26	30.69	30.94	1789834
2022-06-06	31.29	31.29	30.16	30.30	1481417
2022-06-07	30.00	30.55	29.94	30.31	1391253
2022-06-08	30.19	30.19	29.19	29.25	1810086
2022-06-09	29.48	29.92	29.25	29.47	2666295
2022-06-10	29.16	30.06	29.10	29.96	2167863
2022-06-13	29.55	29.72	28.68	28.77	1834147
2022-06-14	29.16	29.24	28.12	28.31	2493433
2022-06-15	28.48	28.94	28.35	28.69	1609032
2022-06-16	27.84	28.71	27.75	28.08	2212516
2022-06-17	28.14	28.34	26.91	27.37	6242012
2022-06-21	27.38	29.01	27.38	28.97	1855307
2022-06-22	28.66	29.03	28.23	28.39	2097475
2022-06-23	29.21	29.96	28.81	29.13	3874057
2022-06-24	29.12	29.62	28.81	29.36	2528968
2022-06-27	29.37	29.84	29.21	29.52	2071763
2022-06-28	29.51	29.78	28.34	28.41	2413221
2022-06-29	28.53	28.84	27.71	28.15	2626194
2022-06-30	26.50	26.98	26.01	26.72	9126372
2022-07-01	26.81	27.57	26.78	27.56	4612833
2022-07-05	27.73	27.73	26.41	26.86	6482714
2022-07-06	26.78	27.02	26.36	26.86	4720883
2022-07-07	27.11	27.22	26.78	27.21	4823481
2022-07-08	27.25	27.25	26.82	26.93	3243075
2022-07-11	26.87	27.03	26.57	26.61	2297092
2022-07-12	26.50	26.84	26.41	26.50	2305553
2022-07-13	26.32	26.76	26.25	26.53	2675005
2022-07-14	26.19	26.67	26.00	26.42	2214683
2022-07-15	26.50	26.64	25.99	26.07	2149779
2022-07-18	26.47	26.56	26.25	26.32	3186567
2022-07-19	26.58	26.70	26.37	26.50	3116398
2022-07-20	26.50	26.92	26.44	26.86	2873133
2022-07-21	27.00	27.00	26.14	26.35	2605822
2022-07-22	26.35	26.62	26.29	26.38	2659579
2022-07-25	26.51	26.77	26.17	26.43	4108421
2022-07-26	26.65	26.98	25.89	26.52	5824847
2022-07-27	26.50	26.75	26.01	26.62	3084740
2022-07-28	26.68	26.90	26.32	26.85	3477219
2022-07-29	26.76	26.98	26.62	26.85	2147819
2022-08-01	26.85	27.00	26.72	26.85	2144440
2022-08-02	26.97	27.00	26.41	26.92	2697868
2022-08-03	27.00	27.20	26.55	26.79	2241860
2022-08-04	26.80	27.00	26.48	26.80	2457906
2022-08-05	26.70	27.06	26.48	27.05	2781073
2022-08-08	27.05	28.00	27.05	27.80	4069782
2022-08-09	27.99	29.35	27.95	28.66	7594754
2022-08-10	28.58	29.01	28.25	28.77	3898253
2022-08-11	28.97	29.25	28.69	28.91	2678736
2022-08-12	28.80	28.82	27.46	28.07	4356972
2022-08-15	27.89	28.47	27.80	28.25	1803259
2022-08-16	28.23	28.92	28.16	28.69	2297108
2022-08-17	28.57	28.81	28.31	28.47	1837425
2022-08-18	28.46	28.81	28.26	28.71	1911921
2022-08-19	28.70	28.80	28.40	28.77	1814826
2022-08-22	28.74	28.82	28.32	28.55	1667360
2022-08-23	28.53	28.68	28.07	28.29	1221349
2022-08-24	28.33	28.43	28.12	28.34	1420227
2022-08-25	28.36	28.50	28.01	28.45	1369102
2022-08-26	28.50	28.59	27.75	28.01	1380755
2022-08-29	27.86	28.43	27.60	28.13	1605178
2022-08-30	28.24	28.35	27.38	27.40	1379002
2022-08-31	27.41	27.82	27.12	27.51	2292600
2022-09-01	27.40	27.66	27.27	27.64	1572021
2022-09-02	27.99	28.19	27.46	27.63	1808860
2022-09-06	27.89	28.38	27.69	27.97	4247865
2022-09-07	28.00	29.34	28.00	29.21	5352075
2022-09-08	28.99	29.48	28.60	28.90	3796054
2022-09-09	29.10	30.17	29.07	29.71	5919986
2022-09-12	29.70	29.93	29.25	29.41	2422710
2022-09-13	29.24	29.83	28.40	28.67	2887462
2022-09-14	28.81	29.11	28.57	28.62	4392083
2022-09-15	28.46	28.61	27.46	27.59	5449528
2022-09-16	27.55	27.90	27.32	27.37	8573377
2022-09-19	27.11	27.62	27.04	27.43	3118749
2022-09-20	27.17	27.28	26.50	26.64	3368069
2022-09-21	26.69	26.94	26.33	26.35	1751966
2022-09-22	26.26	26.47	26.02	26.21	2662391
2022-09-23	25.83	26.00	24.75	24.83	4618615
2022-09-26	24.83	25.14	24.49	25.02	3316427
2022-09-27	25.16	25.28	24.34	24.66	3048316
2022-09-28	24.78	25.65	24.60	25.59	3077921
2022-09-29	25.40	25.58	25.05	25.29	2653916
2022-09-30	25.38	25.42	24.73	24.86	2668626
2022-10-03	25.00	25.77	24.82	25.66	2436803
2022-10-04	26.00	26.21	25.62	25.72	3284961
2022-10-05	25.50	26.01	25.35	25.49	3390170
2022-10-06	25.30	25.64	25.24	25.26	2700690
2022-10-07	25.25	25.42	24.36	24.43	2420843
2022-10-10	24.69	25.38	24.65	25.25	2182098
2022-10-11	25.28	26.09	25.28	25.92	2994876
2022-10-12	25.95	26.25	25.67	25.67	2501204
2022-10-13	25.54	29.19	25.32	28.63	29008341
2022-10-14	27.03	27.25	26.12	26.21	40556616
2022-10-17	26.57	26.64	26.06	26.43	13199439
2022-10-18	26.80	26.86	26.36	26.74	14475162
2022-10-19	26.74	27.27	26.60	27.20	12423437
2022-10-20	27.25	27.61	27.12	27.50	11711345
2022-10-21	20.65	21.10	20.57	21.08	14576806
2022-10-24	21.15	21.20	20.70	20.79	6578319
2022-10-25	20.78	21.00	20.69	20.70	5891655
2022-10-26	20.70	20.94	20.05	20.43	7402737
2022-10-27	20.49	20.55	20.16	20.24	4815695
2022-10-28	20.33	20.66	20.30	20.38	4472068
2022-10-31	20.38	20.65	20.38	20.51	4724416
2022-11-01	20.60	20.69	20.30	20.32	3500223
2022-11-02	20.38	20.80	20.32	20.45	4143217
2022-11-03	20.50	21.05	20.48	20.92	8889940
2022-11-04	21.44	21.70	21.06	21.26	4914126
2022-11-07	21.51	21.56	20.64	20.85	4220531
2022-11-08	20.75	20.85	20.35	20.59	4951711
2022-11-09	20.68	20.79	20.33	20.33	2843000
2022-11-10	20.59	20.65	20.39	20.52	4925800
2022-11-11	20.57	20.70	20.47	20.50	2960335
2022-11-14	20.59	20.90	20.36	20.59	2480570
2022-11-15	20.96	21.07	20.58	20.73	4154788
2022-11-16	20.67	21.01	20.62	20.88	3417085
2022-11-17	20.70	20.94	20.46	20.61	2519488
2022-11-18	20.73	20.84	20.30	20.52	6182145
2022-11-21	20.57	20.80	20.43	20.44	2628578
2022-11-22	20.49	20.72	20.49	20.55	2744597
2022-11-23	20.55	20.68	20.42	20.44	1873397
2022-11-25	20.51	20.69	20.50	20.67	906084
2022-11-28	20.65	20.78	20.57	20.76	3249981
2022-11-29	20.89	20.96	20.68	20.96	2309991
2022-11-30	20.91	21.01	20.83	20.95	2096735
2022-12-01	21.01	21.05	20.73	20.75	2142317
2022-12-02	20.67	21.03	20.61	20.98	1420409
2022-12-05	20.88	21.06	20.83	20.96	2055624
2022-12-06	21.06	21.16	20.86	21.07	2309040
2022-12-07	21.14	21.46	21.10	21.45	1985512
2022-12-08	21.42	21.63	20.49	21.57	3323814
2022-12-09	21.45	21.58	21.34	21.38	1302430
2022-12-12	21.35	21.35	20.79	20.94	2956154
2022-12-13	20.98	21.14	20.87	21.03	1794556
2022-12-14	21.03	21.10	20.80	20.82	1992330
2022-12-15	20.87	20.93	20.57	20.66	2605439
2022-12-16	20.69	20.71	20.46	20.66	3500604
2022-12-19	20.70	20.84	20.43	20.59	2125695
2022-12-20	20.53	20.96	20.50	20.67	2226427
2022-12-21	20.78	20.98	20.71	20.98	1846373
2022-12-22	20.95	21.00	20.80	20.98	1369349
2022-12-23	20.95	21.18	20.86	21.13	1420328
2022-12-27	21.04	21.17	21.01	21.11	919487
2022-12-28	21.15	21.21	20.93	21.03	1836058
2022-12-29	21.01	21.15	20.96	20.98	1436788
2022-12-30	20.89	21.02	20.59	20.74	3135992
2023-01-03	20.81	20.85	20.67	20.70	2855136
2023-01-04	20.76	20.93	20.65	20.90	2445414
2023-01-05	20.86	20.88	20.73	20.85	1660453
2023-01-06	20.96	20.97	20.80	20.81	2769808
2023-01-09	20.84	21.03	20.81	20.92	4522514
2023-01-10	21.15	21.30	20.92	21.30	2453235
2023-01-11	21.25	21.44	21.10	21.41	2728111
2023-01-12	21.57	21.60	21.37	21.46	1956125
2023-01-13	21.40	21.44	21.33	21.34	1662082
2023-01-17	21.36	21.44	21.20	21.21	2044606
2023-01-18	21.24	21.28	20.84	20.95	3607503
2023-01-19	21.20	21.20	20.81	20.90	2793372
2023-01-20	20.95	21.02	20.91	21.01	2982807
2023-01-23	21.09	21.28	21.01	21.03	3184601
2023-01-24	21.07	21.23	20.99	21.08	2832407
2023-01-25	21.03	21.10	21.00	21.03	2025745
2023-01-26	21.03	21.17	21.00	21.00	2651397
2023-01-27	21.00	21.21	21.00	21.19	1622447
2023-01-30	21.19	21.22	21.09	21.17	1757056
2023-01-31	21.12	21.27	21.07	21.20	2019216
2023-02-01	21.13	21.40	21.12	21.35	2320280
2023-02-02	21.35	21.49	21.11	21.34	2177394
2023-02-03	21.35	21.41	21.26	21.40	1559777
2023-02-06	21.42	21.59	21.34	21.45	2251553
2023-02-07	21.41	21.41	21.23	21.37	1894609
2023-02-08	21.35	21.50	21.20	21.26	2297412
2023-02-09	21.28	21.33	21.03	21.14	3005567
2023-02-10	21.20	21.37	21.09	21.33	2081896
2023-02-13	21.34	21.35	21.22	21.28	1176721
2023-02-14	21.28	21.28	21.06	21.15	2603836
2023-02-15	21.19	21.26	20.95	21.03	2461189
2023-02-16	21.02	21.19	21.00	21.11	1413101
2023-02-17	21.13	21.27	21.07	21.22	2776296
2023-02-21	21.19	21.50	21.10	21.47	2412909
2023-02-22	21.49	21.56	21.35	21.38	2835516
2023-02-23	20.80	20.95	20.65	20.78	12031505
2023-02-24	20.70	20.73	20.50	20.54	4555095
2023-02-27	20.53	20.59	20.20	20.24	10173189
2023-02-28	20.18	20.30	19.84	19.88	7879845
2023-03-01	19.80	19.98	19.54	19.87	8105523
2023-03-02	20.04	20.17	19.76	19.87	5533239
2023-03-03	20.01	20.11	19.88	20.08	5447924
2023-03-06	20.15	20.25	20.04	20.09	4746612
2023-03-07	20.08	20.15	19.85	20.00	3810199
2023-03-08	20.04	20.13	19.93	20.11	2412105
2023-03-09	20.13	20.16	19.92	19.93	5994350
2023-03-10	19.98	20.01	19.79	19.91	3017826
2023-03-13	19.79	19.88	19.63	19.63	3820152
2023-03-14	19.67	19.78	19.59	19.64	3517220
2023-03-15	19.66	19.79	19.54	19.73	4131364
2023-03-16	19.75	19.75	19.51	19.68	3508245
2023-03-17	19.55	19.60	19.29	19.50	19088794
2023-03-20	19.56	19.58	19.14	19.20	9617758
2023-03-21	19.29	19.51	19.21	19.34	8973006
2023-03-22	19.48	19.72	19.46	19.65	4922670
2023-03-23	19.68	19.93	19.62	19.90	4773557
2023-03-24	19.90	20.20	19.86	20.19	4377074
2023-03-27	20.28	20.35	20.23	20.31	4716046
2023-03-28	20.36	20.43	20.24	20.33	2797859
2023-03-29	20.43	20.44	20.26	20.32	9510809
2023-03-30	20.39	20.52	20.37	20.50	3516037
2023-03-31	20.60	20.81	20.56	20.78	2834679
2023-04-03	20.86	20.98	20.79	20.90	3531398
2023-04-04	20.82	20.95	20.70	20.75	2393793
2023-04-05	20.84	20.94	20.69	20.94	3851848
2023-04-06	21.06	21.09	20.90	21.05	3081106
2023-04-10	21.02	21.24	21.02	21.21	3920015
2023-04-11	20.84	21.00	20.73	20.87	7666341
2023-04-12	20.82	20.85	20.63	20.64	4893574
2023-04-13	20.61	20.72	20.41	20.63	7409854
2023-04-14	20.65	20.71	20.56	20.69	3451779
2023-04-17	20.74	20.81	20.65	20.68	2430036
2023-04-18	20.68	20.80	20.68	20.75	2707405
2023-04-19	20.79	20.98	20.74	20.91	2616298
2023-04-20	20.97	21.08	20.90	20.94	2625076
2023-04-21	20.92	20.99	20.76	20.76	4291688
2023-04-24	20.77	20.84	20.75	20.69	2152594
2023-04-25	20.72	20.97	20.71	20.96	2659286
2023-04-26	21.12	21.12	20.79	20.92	2605367
2023-04-27	20.89	21.02	20.88	20.95	3041418
2023-04-28	20.95	21.01	20.82	20.90	4889686
2023-05-01	20.98	21.05	20.85	21.01	2736047
2023-05-02	21.14	21.14	20.91	21.00	5515782
2023-05-03	21.03	21.11	20.83	20.85	5976741
2023-05-04	20.88	20.93	20.54	20.75	4660186
2023-05-05	20.75	20.86	20.65	20.81	3198326
2023-05-08	20.89	20.92	20.69	20.70	2333666
2023-05-09	20.66	20.67	20.47	20.52	2883023
2023-05-10	20.50	20.57	20.40	20.48	2570023
2023-05-11	20.48	20.54	20.35	20.36	2824234
2023-05-12	20.36	20.52	20.10	20.20	7435103
2023-05-15	20.22	20.27	20.04	20.20	8144665
2023-05-16	20.16	20.41	20.15	20.30	3433100
2023-05-17	20.32	20.36	20.16	20.19	3409730
2023-05-18	20.25	20.29	20.02	20.28	2679434
2023-05-19	20.28	20.39	20.11	20.26	2472649
2023-05-22	20.26	20.27	20.04	20.18	2792433
2023-05-23	20.11	20.18	20.01	20.01	2055182
2023-05-24	20.10	20.20	20.03	20.10	1977516
2023-05-25	20.01	20.14	19.93	19.93	2515951
2023-05-26	19.88	20.16	19.88	20.08	3558172
2023-05-30	19.99	20.21	19.95	20.10	4110704
2023-05-31	20.09	20.43	20.06	20.36	22830034
2023-06-01	20.26	20.34	20.03	20.19	4409685
2023-06-02	20.15	20.52	20.15	20.50	5295541
2023-06-05	20.50	20.72	20.47	20.50	2602819
2023-06-06	20.65	20.97	20.63	20.83	3900000
2023-06-07	20.76	20.96	20.75	20.94	3646881
2023-06-08	20.91	20.93	20.76	20.90	2138111
2023-06-09	20.84	20.93	20.81	20.81	1750504
2023-06-12	20.81	21.01	20.75	20.95	2702587
2023-06-13	20.89	21.09	20.85	21.02	3409447
2023-06-14	21.04	21.07	20.74	20.94	6771788
2023-06-15	20.94	21.24	20.80	21.24	8031464
2023-06-16	21.25	21.44	21.22	21.37	13976422
2023-06-20	21.21	21.45	21.21	21.44	6221430
2023-06-21	21.46	21.46	21.27	21.43	5694246
2023-06-22	21.45	21.57	21.39	21.57	2798884
2023-06-23	21.49	21.59	21.34	21.46	13584515
2023-06-26	21.42	21.71	21.37	21.67	2124794
2023-06-27	21.60	21.79	21.58	21.69	1984392
2023-06-28	21.74	21.81	21.56	21.72	1471183
2023-06-29	21.70	21.91	21.66	21.91	3385280
2023-06-30	21.90	21.93	21.74	21.82	3470896
2023-07-03	21.79	22.00	21.79	21.91	1603507
2023-07-05	22.00	22.00	21.78	21.85	2420997
2023-07-06	21.80	21.83	21.51	21.60	2023232
2023-07-07	21.65	21.94	21.65	21.89	3909951
2023-07-10	21.87	22.06	21.80	22.00	2728396
2023-07-11	22.03	22.17	21.97	22.11	4229105
2023-07-12	22.05	22.26	21.97	22.18	3118789
2023-07-13	22.14	22.27	22.04	22.13	2545088
2023-07-14	22.10	22.14	21.90	21.93	1505449
2023-07-17	21.88	22.07	21.80	22.00	2298889
2023-07-18	22.00	22.10	21.92	21.95	1974000
2023-07-19	21.93	22.04	21.91	22.00	1347226
2023-07-20	22.12	22.22	21.94	22.08	1805686
2023-07-21	22.17	22.17	21.96	22.01	1446193
2023-07-24	22.08	22.08	21.90	21.93	1738695
2023-07-25	22.08	22.08	21.18	21.66	3468623
2023-07-26	21.62	22.02	21.55	21.65	3710996
2023-07-27	21.65	21.69	21.37	21.44	2392078
2023-07-28	21.48	21.70	21.46	21.66	1485793
2023-07-31	21.69	21.83	21.67	21.73	2053674
2023-08-01	21.73	21.88	21.67	21.86	3230036
2023-08-02	21.75	21.86	21.70	21.71	2311310
2023-08-03	21.71	22.03	21.68	21.95	2297847
2023-08-04	21.95	22.03	21.74	21.75	1397301
2023-08-07	21.76	21.89	21.69	21.73	2146571
2023-08-08	21.77	21.77	21.56	21.69	2035520
2023-08-09	21.65	21.81	21.65	21.69	1087509
2023-08-10	21.74	21.84	21.71	21.79	970674
2023-08-11	21.83	21.93	21.65	21.67	1891601
2023-08-14	21.76	21.88	21.72	21.76	3106061
2023-08-15	21.76	21.92	21.76	21.85	2599160
2023-08-16	21.92	22.00	21.79	21.80	2164716
2023-08-17	21.82	22.08	21.72	21.75	2164494
2023-08-18	21.64	21.96	21.64	21.83	2106862
2023-08-21	21.85	21.88	21.47	21.67	2693658
2023-08-22	21.69	21.99	21.59	21.98	3560889
2023-08-23	21.91	22.21	21.90	22.16	4210345
2023-08-24	22.09	22.16	22.01	22.09	1637495
2023-08-25	22.16	22.16	21.86	22.08	1495711
2023-08-28	22.05	22.27	22.04	22.24	3363646
2023-08-29	22.21	22.52	22.14	22.52	2347786
2023-08-30	22.58	22.71	22.42	22.47	2328803
2023-08-31	22.41	22.56	22.38	22.40	4525922
2023-09-01	22.45	22.54	22.37	22.46	2007863
2023-09-05	22.40	22.70	22.39	22.55	3546820
2023-09-06	22.82	23.19	22.80	23.04	12672026
2023-09-07	23.10	23.37	23.04	23.06	8551723
2023-09-08	23.56	23.88	23.50	23.63	12480746
2023-09-11	23.67	23.77	23.59	23.63	6731326
2023-09-12	23.70	23.75	23.62	23.69	4298018
2023-09-13	23.65	23.74	23.60	23.72	3500931
2023-09-14	23.72	23.77	23.48	23.50	4247263
2023-09-15	23.48	23.65	23.48	23.54	17073025
2023-09-18	23.52	23.62	23.41	23.43	2971108
2023-09-19	23.45	23.51	23.32	23.34	5558130
2023-09-20	23.27	23.53	23.27	23.38	4651075
2023-09-21	23.36	23.40	23.13	23.17	2475958
2023-09-22	23.31	23.38	23.21	23.21	4246584
2023-09-25	23.17	23.29	23.15	23.26	1711619
2023-09-26	23.22	23.24	22.98	23.03	5607363
2023-09-27	23.01	23.01	22.81	22.82	6010566
2023-09-28	22.82	23.02	22.76	22.87	2893011
2023-09-29	22.87	22.96	22.47	22.75	4347598
2023-10-02	22.71	22.79	22.61	22.63	3790302
2023-10-03	22.56	22.75	22.56	22.70	2905732
2023-10-04	22.76	23.04	22.67	22.98	3036934
2023-10-05	22.97	23.03	22.79	22.82	2414078
2023-10-06	22.77	22.91	22.51	22.62	3491610
2023-10-09	22.60	23.00	22.55	23.00	4019539
2023-10-10	23.12	23.13	22.86	22.89	2154407
2023-10-11	22.77	22.93	22.66	22.72	2266420
2023-10-12	22.70	22.83	22.67	22.73	1801338
2023-10-13	22.67	22.77	22.40	22.40	3265836
2023-10-16	22.69	22.73	22.45	22.50	3133537
2023-10-17	22.46	22.69	22.20	22.62	2933663
2023-10-18	22.55	22.69	22.49	22.55	2240789
2023-10-19	22.41	22.55	22.30	22.34	2976276
2023-10-20	22.51	22.51	22.20	22.27	1975060
2023-10-23	22.20	22.27	21.90	21.96	2573799
2023-10-24	22.00	22.02	21.75	21.77	3982082
2023-10-25	21.72	21.89	21.72	21.82	2233825
2023-10-26	21.86	21.88	21.67	21.80	1851377
2023-10-27	21.85	21.89	21.65	21.61	1847124
2023-10-30	21.62	21.78	21.62	21.72	1743556
2023-10-31	21.70	21.76	21.66	21.70	2008811
2023-11-01	21.75	21.83	21.63	21.76	2716344
2023-11-02	21.80	21.98	21.78	21.79	1867719
2023-11-03	21.86	21.99	21.84	21.95	1131120
2023-11-06	21.97	22.09	21.95	22.02	1413473
2023-11-07	21.98	22.12	21.88	21.90	799016
2023-11-08	21.85	21.90	21.36	21.39	2333144
2023-11-09	21.39	21.44	21.07	21.24	2226266
2023-11-10	21.31	21.42	21.16	21.18	1496170
2023-11-13	21.09	21.21	21.08	21.14	1906327
2023-11-14	21.21	21.47	21.18	21.38	1920495
2023-11-15	21.50	21.60	21.33	21.42	2283996
2023-11-16	21.34	21.38	20.94	20.97	2411783
2023-11-17	20.98	21.03	20.84	21.01	2614425
2023-11-20	21.05	21.06	20.91	20.96	1624093
2023-11-21	21.00	21.28	20.94	21.25	2498928
2023-11-22	21.30	21.47	21.27	21.40	1099750
2023-11-24	21.40	21.60	21.40	21.47	1099093
2023-11-27	21.48	21.59	21.34	21.50	1618732
2023-11-28	21.49	21.55	21.42	21.47	1299508
2023-11-29	21.53	21.56	21.27	21.30	1597398
2023-11-30	21.30	21.86	21.27	21.77	7522519
2023-12-01	21.81	21.99	21.70	21.98	3083454
2023-12-04	21.99	22.11	21.75	21.79	2722495
2023-12-05	21.91	21.91	21.75	21.79	1394115
2023-12-06	21.80	21.98	21.80	21.85	1189679
2023-12-07	21.96	22.18	21.88	22.04	2114676
2023-12-08	22.12	22.32	22.11	22.19	2348122
2023-12-11	22.22	22.36	22.13	22.35	3403919
2023-12-12	22.37	22.41	22.03	22.17	1434566
2023-12-13	22.37	22.54	22.10	22.43	3909091
2023-12-14	22.53	22.66	22.47	22.62	4387217
2023-12-15	22.75	22.92	22.58	22.66	6143862
2023-12-18	22.65	22.85	22.59	22.83	2552290
2023-12-19	22.84	22.88	22.34	22.62	7601518
2023-12-20	22.56	22.93	22.51	22.76	3705719
2023-12-21	22.79	22.85	22.65	22.79	2322651
2023-12-22	22.63	22.94	22.50	22.53	4507395
2023-12-26	22.52	22.98	22.45	22.73	2342329
2023-12-27	22.69	22.87	22.63	22.76	1621757
2023-12-28	22.70	23.00	22.69	22.99	2462151
2023-12-29	22.90	23.02	22.83	23.00	2616689
2024-01-02	22.90	23.00	22.60	22.83	7634968
2024-01-03	22.91	22.91	22.68	22.71	2147368
2024-01-04	22.73	22.88	22.48	22.54	4738307
2024-01-05	22.60	23.04	22.60	23.04	6391067
2024-01-08	23.01	23.07	22.76	22.99	3112860
2024-01-09	23.35	23.47	22.81	23.10	3722787
2024-01-10	23.15	23.15	22.96	23.05	2275230
2024-01-11	23.05	23.08	22.50	22.89	3263440
2024-01-12	22.96	22.96	22.64	22.71	2534961
2024-01-16	22.62	22.71	22.23	22.29	4180084
2024-01-17	22.26	22.42	21.95	22.01	2845993
2024-01-18	21.91	22.03	21.63	21.94	3574462
2024-01-19	21.90	22.02	21.72	22.00	4617506
2024-01-22	22.01	22.01	21.82	21.92	3287076
2024-01-23	21.97	21.97	21.75	21.80	2427568
2024-01-24	21.79	21.86	21.65	21.71	2221334
2024-01-25	21.77	21.85	21.75	21.81	1874619
2024-01-26	21.77	21.86	21.66	21.84	2205127
2024-01-29	21.84	21.92	21.56	21.70	2846289
2024-01-30	21.72	21.81	21.56	21.67	1489302
2024-01-31	21.62	21.67	21.07	21.22	6203608
2024-02-01	21.25	21.48	21.10	21.42	5143960
2024-02-02	21.40	21.48	21.29	21.35	2195090
2024-02-05	21.30	21.31	21.14	21.23	2563126
2024-02-06	21.11	21.32	21.10	21.24	3583170
2024-02-07	21.32	21.32	21.12	21.20	2664419
2024-02-08	21.16	21.44	21.16	21.35	3688643
2024-02-09	21.33	21.43	21.16	21.20	2244822
2024-02-12	21.25	21.39	21.25	21.27	2079040
2024-02-13	21.26	21.34	21.09	21.26	3380863
2024-02-14	21.27	21.39	21.15	21.21	2494976
2024-02-15	21.26	21.36	21.25	21.30	2158128
2024-02-16	21.30	21.62	21.28	21.58	6108280
2024-02-20	21.66	21.67	21.00	21.28	6612235
2024-02-21	21.25	21.36	21.13	21.24	1391164
2024-02-22	21.22	21.34	21.11	21.28	1831795
2024-02-23	21.34	21.51	21.27	21.44	3434814
2024-02-26	21.39	21.75	21.05	21.57	8845120
2024-02-27	21.55	21.55	20.61	20.80	8170710
2024-02-28	20.84	20.97	20.00	20.50	4386590
2024-02-29	20.41	20.52	20.21	20.28	7293120
2024-03-01	20.30	20.30	20.10	20.25	4411082
2024-03-04	20.21	20.29	20.11	20.12	3120015
2024-03-05	20.16	20.32	19.99	20.26	2867928
2024-03-06	20.30	20.52	20.25	20.45	4316134
2024-03-07	20.57	20.93	20.55	20.78	5978108
2024-03-08	20.81	20.93	20.61	20.86	2352090
2024-03-11	20.79	20.93	20.71	20.85	1517682
2024-03-12	20.85	20.97	20.62	20.94	1687070
2024-03-13	20.92	21.02	20.81	20.95	2712470
2024-03-14	20.99	20.99	20.50	20.62	3001739
2024-03-15	20.55	20.86	20.55	20.80	3463608
2024-03-18	20.73	20.99	20.70	20.82	1867496
2024-03-19	20.87	20.92	20.67	20.72	2577173
2024-03-20	20.70	20.99	20.68	20.99	2547845
2024-03-21	21.00	21.05	20.88	21.01	3137072
2024-03-22	21.01	21.03	20.86	20.90	2372084
2024-03-25	20.91	21.25	20.83	21.05	5257317
2024-03-26	21.09	21.44	21.07	21.33	4006914
2024-03-27	21.43	21.50	21.35	21.41	5810281
2024-03-28	21.46	21.46	21.33	21.44	3935009
2024-04-01	21.52	21.52	21.25	21.30	3429726
2024-04-02	21.22	21.29	21.03	21.09	2740538
2024-04-03	21.23	21.33	21.08	21.23	1444587
2024-04-04	21.30	21.40	21.03	21.13	1862198
2024-04-05	21.12	21.13	20.83	21.03	3122504
2024-04-08	21.07	21.10	20.85	20.96	5549158
2024-04-09	20.99	21.00	20.84	20.93	1722503
2024-04-10	20.83	20.90	20.71	20.86	4105386
2024-04-11	20.89	20.91	20.59	20.67	2705503
2024-04-12	20.66	20.70	20.13	20.38	3621991
2024-04-15	20.44	20.47	20.15	20.24	2911821
2024-04-16	20.24	20.33	20.14	20.21	2187369
2024-04-17	20.22	20.50	20.22	20.44	1606908
2024-04-18	20.43	20.57	20.32	20.46	2074779
2024-04-19	20.46	20.47	20.31	20.35	1845766
2024-04-22	20.49	20.49	20.06	20.23	3578528
2024-04-23	20.39	20.42	20.16	20.32	3737222
2024-04-24	20.28	20.36	19.85	19.94	4130307
2024-04-25	19.98	20.12	19.86	19.91	3751646
2024-04-26	19.90	20.17	19.89	20.13	1553317
2024-04-29	20.13	20.38	20.02	20.37	1518926
2024-04-30	20.26	20.43	20.02	20.40	2138259
2024-05-01	20.24	20.60	20.24	20.58	2311914
2024-05-02	20.63	20.73	20.60	20.72	1649717
2024-05-03	20.67	20.69	20.51	20.57	1421457
2024-05-06	20.59	20.70	20.53	20.62	897837
2024-05-07	20.66	20.75	20.59	20.60	2554828
2024-05-08	20.56	20.78	20.42	20.74	2101677
2024-05-09	20.79	20.83	20.67	20.70	1531893
2024-05-10	20.70	20.78	20.65	20.74	841233
2024-05-13	20.74	20.89	20.68	20.69	1919640
2024-05-14	20.77	20.83	20.65	20.80	1566570
2024-05-15	20.78	20.85	20.60	20.81	912741
2024-05-16	20.86	20.97	20.76	20.90	2455880
2024-05-17	20.91	20.93	20.52	20.62	2497718
2024-05-20	20.64	20.70	20.46	20.64	1581826
2024-05-21	20.60	20.77	20.45	20.50	1733935
2024-05-22	20.52	20.62	20.52	20.61	1624868
2024-05-23	20.58	20.58	20.39	20.48	1642738
2024-05-24	20.53	20.54	20.33	20.37	1333840
2024-05-28	20.31	20.47	20.30	20.36	1553753
2024-05-29	20.31	20.44	20.24	20.36	3176643
2024-05-30	20.38	20.57	20.33	20.52	1656984
2024-05-31	20.47	20.65	20.43	20.64	4236680
2024-06-03	20.64	20.78	20.41	20.55	2210580
2024-06-04	20.55	20.56	20.25	20.37	2195117
2024-06-05	20.33	20.49	20.30	20.35	1818207
2024-06-06	20.41	20.50	20.28	20.28	1076000
2024-06-07	20.26	20.34	20.00	20.07	2024439
2024-06-10	20.08	20.14	20.00	20.04	1536594
2024-06-11	20.00	20.31	19.96	20.31	1822414
2024-06-12	20.34	20.41	20.19	20.20	1520114
2024-06-13	20.26	20.26	20.00	20.16	1186939
2024-06-14	20.05	20.19	19.87	20.01	2802335
2024-06-17	19.99	20.07	19.93	20.07	2318672
2024-06-18	20.45	20.45	19.84	19.93	2528377
2024-06-20	20.02	20.02	19.74	19.76	2474768
2024-06-21	19.81	19.85	19.47	19.56	3746477
2024-06-24	19.59	19.91	19.59	19.79	3618958
2024-06-25	19.74	19.87	19.68	19.87	2159561
2024-06-26	19.76	19.81	19.53	19.64	1676455
2024-06-27	19.60	19.76	19.49	19.74	2199900
2024-06-28	19.94	20.07	19.66	19.75	5431469
2024-07-01	19.64	19.97	19.64	19.89	1690364
2024-07-02	19.86	19.95	19.73	19.86	1651447
2024-07-03	19.86	19.95	19.80	19.88	1010664
2024-07-05	19.82	19.93	19.67	19.73	4343127
2024-07-08	19.88	19.95	19.60	19.61	1667449
2024-07-09	19.58	19.64	19.41	19.45	3683637
2024-07-10	19.58	19.62	19.33	19.34	3029100
2024-07-11	19.45	19.66	19.44	19.58	2666062
2024-07-12	19.65	19.69	19.49	19.50	2023265
2024-07-15	19.56	19.73	19.53	19.57	3351691
2024-07-16	19.60	19.77	19.39	19.76	2580250
2024-07-17	19.75	20.11	19.68	20.05	3565037
2024-07-18	19.98	20.05	19.79	19.83	3433114
2024-07-19	19.85	20.18	19.57	20.00	3150526
2024-07-22	19.99	20.04	19.75	19.94	2239809
2024-07-23	19.85	20.22	19.56	20.21	2882270
2024-07-24	20.22	20.29	20.13	20.19	2382228
2024-07-25	20.15	20.46	20.03	20.26	3605558
2024-07-26	20.26	20.55	20.08	20.45	2529420
2024-07-29	20.44	20.44	19.95	19.97	2260950
2024-07-30	19.95	20.00	19.70	19.70	3296210
2024-07-31	19.71	19.91	19.66	19.83	2587609
2024-08-01	19.85	19.98	19.69	19.76	1607425
2024-08-02	19.75	20.00	19.48	19.96	3272455
2024-08-05	19.62	19.71	19.36	19.44	2958995
2024-08-06	19.58	19.67	19.47	19.53	2900509
2024-08-07	19.65	19.76	19.45	19.45	1960272
2024-08-08	19.54	19.72	19.49	19.57	2018910
2024-08-09	19.56	19.57	19.40	19.51	1775862
2024-08-12	19.60	19.60	19.25	19.25	1437735
2024-08-13	19.40	19.81	19.36	19.77	2949892
2024-08-14	19.80	20.32	19.80	20.26	3968191
2024-08-15	20.30	20.65	20.25	20.47	3921483
2024-08-16	20.48	20.91	20.33	20.86	3351557
2024-08-19	20.86	20.98	20.76	20.92	3301108
2024-08-20	20.84	20.93	20.70	20.75	2123077
2024-08-21	20.90	20.90	20.17	20.29	2689906
2024-08-22	20.38	20.78	20.30	20.75	2243582
2024-08-23	20.98	21.01	20.67	20.93	3235784
2024-08-26	20.94	20.95	20.77	20.84	3077075
2024-08-27	20.85	20.86	20.45	20.63	2310627
2024-08-28	20.62	20.63	20.18	20.24	1553524
2024-08-29	20.24	20.33	20.03	20.12	2074851
2024-08-30	20.06	20.06	19.34	19.62	6488857
2024-09-03	19.60	19.63	19.28	19.36	3679348
2024-09-04	19.33	19.70	19.13	19.27	3467044
2024-09-05	19.33	19.53	18.68	19.01	6866411
2024-09-06	19.08	19.16	18.45	18.47	6732090
2024-09-09	18.44	18.48	17.90	17.94	6314505
2024-09-10	18.00	18.07	17.80	18.06	4226509
2024-09-11	18.10	18.56	18.07	18.53	4142647
2024-09-12	18.55	19.04	18.54	19.00	5320614
2024-09-13	19.10	19.16	18.99	19.06	2611170
2024-09-16	19.11	19.20	18.86	18.86	2766457
2024-09-17	18.92	18.95	18.25	18.54	3462897
2024-09-18	18.55	18.76	18.51	18.52	3177233
2024-09-19	18.60	18.61	18.35	18.56	4591203
2024-09-20	18.51	18.73	18.42	18.67	4229290
2024-09-23	18.59	18.60	18.43	18.53	4348839
2024-09-24	18.64	18.73	18.49	18.52	2650025
2024-09-25	18.50	18.52	18.30	18.43	2613923
2024-09-26	18.49	18.56	18.40	18.50	3113468
2024-09-27	18.50	18.53	18.37	18.49	2841633
2024-09-30	18.53	18.64	18.41	18.48	4003101
2024-10-01	18.40	18.57	18.40	18.56	2790305
2024-10-02	18.65	18.67	18.39	18.56	4883096
2024-10-03	18.47	18.56	18.36	18.50	4577705
2024-10-04	18.61	18.71	18.50	18.58	2129663
2024-10-07	18.60	18.60	18.23	18.25	2676112
2024-10-08	18.16	18.32	18.15	18.25	1735913
2024-10-09	18.20	18.46	18.16	18.44	1526668
2024-10-10	18.45	18.51	18.24	18.30	3102306
2024-10-11	18.31	18.41	18.24	18.37	2551960
2024-10-14	18.39	18.39	18.20	18.26	3012273
2024-10-15	18.47	18.59	18.20	18.45	3457137
2024-10-16	18.30	18.52	18.27	18.31	2616724
2024-10-17	18.30	18.50	18.16	18.43	2987845
2024-10-18	18.88	19.04	18.42	19.00	5422170
2024-10-21	19.05	19.10	18.72	18.74	5215288
2024-10-22	18.78	18.78	18.47	18.54	3950528
2024-10-23	18.50	18.94	18.42	18.94	2402134
2024-10-24	19.00	19.05	18.77	18.77	1845778
2024-10-25	18.80	18.81	18.39	18.29	2903786
2024-10-28	18.45	18.45	18.34	18.34	2299052
2024-10-29	18.33	18.41	17.89	18.01	5549710
2024-10-30	18.10	18.26	17.99	18.23	3460769
2024-10-31	18.22	18.30	18.09	18.10	1680805
2024-11-01	18.38	18.68	18.17	18.66	4272124
2024-11-04	18.52	18.80	18.33	18.45	2195149
2024-11-05	18.46	18.75	18.39	18.55	2019727
2024-11-06	19.10	19.18	18.79	18.85	5217508
2024-11-07	18.82	19.44	18.82	19.34	4370016
2024-11-08	19.29	19.35	19.03	19.26	4412100
2024-11-11	19.26	19.52	19.11	19.36	3049308
2024-11-12	19.25	19.59	19.10	19.52	2661463
2024-11-13	19.52	19.52	19.06	19.10	2058342
2024-11-14	19.24	19.43	19.04	19.10	2255366
2024-11-15	19.08	19.15	18.86	18.88	2230395
2024-11-18	18.99	19.15	18.93	19.01	3729852
2024-11-19	18.95	19.44	18.88	19.27	2286015
2024-11-20	19.19	19.33	19.08	19.12	1912211
2024-11-21	19.12	19.17	18.96	19.06	1683089
2024-11-22	19.08	19.46	19.08	19.37	1370528
2024-11-25	19.30	19.63	19.29	19.38	2811479
2024-11-26	19.33	19.68	19.28	19.54	3124818
2024-11-27	19.68	19.70	19.50	19.62	2160393
2024-11-29	19.74	19.87	19.57	19.85	1805109
2024-12-02	19.71	19.79	19.43	19.45	2703334
2024-12-03	19.51	19.55	19.22	19.34	2376505
2024-12-04	19.28	19.54	19.12	19.31	1686898
2024-12-05	19.18	19.35	19.01	19.14	1780427
2024-12-06	19.23	19.32	19.05	19.14	1737418
2024-12-09	19.17	19.20	18.88	18.94	1857868
2024-12-10	18.99	19.36	17.00	18.51	15812788
2024-12-11	19.20	19.25	18.21	18.23	27121862
2024-12-12	18.37	19.24	18.09	19.12	18194976
2024-12-13	19.05	19.56	18.89	19.50	10440304
2024-12-16	19.39	19.88	19.14	19.85	8410547
2024-12-17	20.00	20.08	18.95	19.32	8205829
2024-12-18	19.12	19.24	18.93	18.95	6984948
2024-12-19	18.87	19.50	18.75	19.41	8163738
2024-12-20	19.36	19.60	19.26	19.52	9898704
2024-12-23	19.46	19.63	19.14	19.63	3465365
2024-12-24	19.64	19.64	19.42	19.63	1722329
2024-12-26	19.57	19.83	19.41	19.83	3850130
2024-12-27	19.59	19.92	19.59	19.92	4383528
2024-12-30	19.85	19.95	19.42	19.62	5292956
2024-12-31	19.58	19.83	19.55	19.64	3859509
2025-01-02	19.70	19.86	19.50	19.66	5374821
2025-01-03	19.61	19.86	19.57	19.80	5697332
2025-01-06	19.80	19.86	19.46	19.60	5749817
2025-01-07	19.74	19.75	19.42	19.72	9503081
2025-01-08	20.00	20.01	19.58	19.88	9867150
2025-01-10	19.87	20.03	19.71	19.95	7153264
2025-01-13	20.10	20.69	19.98	20.66	9318370
2025-01-14	20.66	20.92	20.45	20.73	6551581
2025-01-15	20.71	20.74	20.05	20.42	7106561
2025-01-16	20.36	20.48	20.14	20.20	5637512
2025-01-17	20.17	20.30	19.60	19.64	7506470
2025-01-21	20.13	20.13	19.45	19.70	4709248
2025-01-22	19.65	19.72	19.51	19.62	3446653
2025-01-23	19.56	19.83	19.56	19.63	4231886
2025-01-24	19.71	19.92	19.60	19.91	7597855
2025-01-27	20.06	20.19	19.74	19.80	4559245
2025-01-28	19.88	19.94	19.62	19.84	3519044
2025-01-29	19.83	20.06	19.80	20.02	2976847
2025-01-30	20.00	20.17	19.94	20.05	4589276
2025-01-31	20.04	20.26	20.01	20.05	3458685
2025-02-03	19.78	20.08	19.53	19.58	7245755
2025-02-04	19.71	20.30	19.63	20.25	6406798
2025-02-05	20.25	20.45	20.17	20.40	3942489
2025-02-06	20.49	20.70	20.35	20.63	5277974
2025-02-07	20.60	20.95	20.45	20.89	4006402
2025-02-10	20.95	21.22	20.77	21.21	3655688
2025-02-11	21.14	21.30	20.90	21.29	3590528
2025-02-12	21.12	21.58	21.10	21.56	6408246
2025-02-13	21.56	21.67	21.33	21.34	3937453
2025-02-14	21.36	21.40	20.69	20.83	3613591
2025-02-18	20.71	20.75	20.52	20.64	4122294
2025-02-19	20.62	20.71	20.43	20.53	2547994
2025-02-20	20.37	20.62	20.24	20.56	4038254
2025-02-21	20.45	20.71	20.27	20.55	7541382
2025-02-24	20.60	20.64	20.35	20.43	3335489
2025-02-25	20.49	20.78	20.35	20.65	3862960
2025-02-26	20.62	21.07	20.56	20.69	4432869
2025-02-27	20.76	21.03	20.65	20.82	3221456
2025-02-28	20.90	21.08	20.79	21.04	4702009
2025-03-03	20.87	21.07	20.44	20.69	4636082
2025-03-04	20.35	20.53	19.59	19.76	7744516
2025-03-05	20.50	20.88	20.37	20.80	12468282
2025-03-06	20.81	21.21	20.77	20.97	11142826
2025-03-07	20.87	21.51	20.86	21.46	11258489
2025-03-10	21.35	21.45	20.64	21.15	58771113
2025-03-11	21.00	21.61	20.98	21.46	7444082
2025-03-12	21.47	21.47	20.69	20.85	6767678

Explore More About ACI

Coins representing dividend payouts and trends

ACI Dividend History

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

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

ACI Stock Split History

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

Graph showing historical stock prices and market trends

ACI Historical Prices

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

Web Analytics