ALC Historical Prices

Summary

Key Stock Metrics

80.48

(April 7, 2025)

52-Week Low

101.10

(September 12, 2024)

52-Week High

101.10

(September 12, 2024)

All-Time High

85.94

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	33.20	33.20	32.17	32.77	59928
2011-05-24	32.97	33.01	32.45	32.68	35663
2011-05-25	32.62	33.20	32.53	32.91	35371
2011-05-26	32.68	33.38	32.68	33.35	20616
2011-05-27	33.62	33.62	32.91	33.19	19375
2011-05-31	33.65	33.99	33.44	33.55	44121
2011-06-01	33.54	33.54	32.44	32.50	150466
2011-06-02	32.60	32.97	32.50	32.63	14660
2011-06-03	32.03	33.16	32.00	32.68	69590
2011-06-06	32.51	32.90	32.47	32.71	52729
2011-06-07	32.96	33.01	32.47	32.54	60193
2011-06-08	32.54	33.60	32.54	33.56	43662
2011-06-09	33.66	33.67	32.85	33.06	36833
2011-06-10	32.74	33.10	32.48	32.66	29539
2011-06-13	32.88	33.69	32.88	33.35	24100
2011-06-14	33.61	33.83	32.95	33.06	22012
2011-06-15	32.72	33.03	32.10	32.57	20870
2011-06-16	16.39	16.72	16.05	16.41	46072
2011-06-17	16.53	16.82	16.13	16.27	147927
2011-06-20	16.27	16.75	16.18	16.40	38080
2011-06-21	16.52	16.76	16.23	16.53	40930
2011-06-22	16.41	16.57	16.19	16.32	68350
2011-06-23	16.10	16.63	15.94	16.55	41819
2011-06-24	16.55	16.61	15.95	16.45	155438
2011-06-27	16.42	17.05	16.42	16.60	45405
2011-06-28	16.67	16.93	16.64	16.90	60629
2011-06-29	16.99	16.99	16.64	16.80	34234
2011-06-30	16.80	17.15	16.73	16.78	45916
2011-07-01	16.79	16.86	16.46	16.75	53735
2011-07-05	16.77	16.92	16.72	16.84	26289
2011-07-06	16.83	17.21	16.72	16.85	54397
2011-07-07	17.02	17.02	16.60	16.79	144944
2011-07-08	16.52	16.53	16.32	16.44	56755
2011-07-11	16.24	16.40	16.06	16.13	44738
2011-07-12	16.09	16.35	16.06	16.06	21917
2011-07-13	16.21	16.67	16.08	16.48	32313
2011-07-14	16.56	16.56	15.95	16.28	29088
2011-07-15	16.37	16.37	16.05	16.23	38979
2011-07-18	16.19	16.19	15.73	16.03	45457
2011-07-19	16.18	16.58	16.05	16.43	64167
2011-07-20	16.45	16.45	16.13	16.25	20046
2011-07-21	16.28	16.65	16.20	16.60	58251
2011-07-22	16.60	16.64	16.13	16.24	36592
2011-07-25	16.06	16.38	16.01	16.03	31821
2011-07-26	16.05	16.18	15.93	16.11	32455
2011-07-27	16.05	16.21	15.28	15.42	103535
2011-07-28	15.46	15.60	15.19	15.33	27038
2011-07-29	15.13	15.76	15.05	15.67	45757
2011-08-01	15.78	15.82	15.30	15.73	87251
2011-08-02	15.67	15.85	15.07	15.07	57081
2011-08-03	15.06	15.37	14.37	14.70	83049
2011-08-04	14.39	14.39	13.79	14.01	120405
2011-08-05	14.20	14.96	13.81	14.78	146564
2011-08-08	14.13	14.80	13.15	13.20	157331
2011-08-09	13.53	14.00	12.47	13.55	213961
2011-08-10	13.18	13.36	12.64	12.75	163405
2011-08-11	12.79	13.37	12.75	12.92	164467
2011-08-12	13.04	13.16	12.93	13.10	72969
2011-08-15	13.29	13.37	13.12	13.30	153048
2011-08-16	13.17	13.46	13.07	13.27	146199
2011-08-17	13.20	13.32	12.69	12.92	75056
2011-08-18	12.53	12.76	12.19	12.58	204971
2011-08-19	12.38	12.76	12.36	12.41	110697
2011-08-22	12.75	12.75	12.16	12.42	84772
2011-08-23	12.51	13.31	12.45	13.16	71217
2011-08-24	13.09	13.26	12.89	13.18	83267
2011-08-25	13.27	13.27	12.77	12.80	90240
2011-08-26	12.71	13.12	12.50	12.85	81020
2011-08-29	12.98	13.71	12.89	13.61	80292
2011-08-30	13.56	13.65	13.22	13.44	77654
2011-08-31	13.53	13.81	13.34	13.43	100777
2011-09-01	13.41	13.66	12.90	12.97	96395
2011-09-02	12.72	13.01	12.47	12.50	83229
2011-09-06	12.19	12.45	12.03	12.36	68801
2011-09-07	12.56	12.80	12.43	12.70	101068
2011-09-08	12.60	12.70	12.34	12.43	127747
2011-09-09	12.29	12.62	11.75	12.09	144326
2011-09-12	11.94	12.35	11.91	12.31	42229
2011-09-13	12.35	12.55	12.19	12.46	49918
2011-09-14	12.53	13.07	12.40	12.89	43536
2011-09-15	13.05	13.05	12.48	12.72	100841
2011-09-16	12.77	13.39	12.77	13.05	118477
2011-09-19	12.89	13.04	12.71	12.72	40226
2011-09-20	12.82	12.86	12.20	12.25	163029
2011-09-21	12.29	12.49	11.72	11.75	52347
2011-09-22	11.42	11.79	11.30	11.37	111648
2011-09-23	11.25	11.63	11.16	11.57	65645
2011-09-26	11.67	11.89	11.50	11.82	34673
2011-09-27	12.09	12.50	11.96	12.31	70331
2011-09-28	12.35	12.35	11.90	11.90	64987
2011-09-29	12.17	12.63	11.90	12.63	53511
2011-09-30	12.43	12.95	12.43	12.67	95211
2011-10-03	12.53	12.92	12.17	12.26	148099
2011-10-04	12.15	13.38	12.03	13.28	110860
2011-10-05	13.24	13.24	12.68	12.99	44608
2011-10-06	12.90	13.42	12.90	13.33	54302
2011-10-07	13.31	13.31	12.60	12.71	78872
2011-10-10	12.98	13.64	12.83	13.63	62067
2011-10-11	13.52	13.75	13.26	13.66	34553
2011-10-12	13.81	14.00	13.51	13.93	67604
2011-10-13	13.82	13.91	13.48	13.85	24066
2011-10-14	14.04	14.10	13.74	14.10	32921
2011-10-17	13.93	13.97	13.47	13.51	62884
2011-10-18	13.57	14.04	13.51	13.93	60201
2011-10-19	13.88	14.00	13.54	13.58	26620
2011-10-20	13.65	13.65	12.81	13.39	31282
2011-10-21	13.61	13.70	12.98	13.32	49774
2011-10-24	13.41	14.00	13.41	13.98	66235
2011-10-25	13.80	13.82	13.22	13.27	34721
2011-10-26	13.59	14.13	13.29	13.96	36805
2011-10-27	14.44	14.97	14.35	14.80	117116
2011-10-28	14.80	14.91	14.49	14.56	39728
2011-10-31	14.35	14.35	13.89	14.21	65967
2011-11-01	13.63	14.00	13.49	13.61	64605
2011-11-02	13.90	14.06	13.70	14.00	64548
2011-11-03	14.15	15.04	13.85	14.78	42950
2011-11-04	14.72	14.77	14.54	14.64	33312
2011-11-07	14.65	14.85	14.35	14.82	30084
2011-11-08	14.88	14.99	14.57	14.96	23676
2011-11-09	14.54	14.60	13.96	14.05	60516
2011-11-10	14.29	14.29	13.85	14.06	43903
2011-11-11	14.18	14.19	13.75	14.05	41414
2011-11-14	14.00	14.05	13.32	13.48	63390
2011-11-15	13.36	13.66	13.10	13.62	27052
2011-11-16	13.32	13.67	13.20	13.24	23220
2011-11-17	13.30	13.55	12.95	13.01	32514
2011-11-18	13.05	13.42	13.05	13.40	23848
2011-11-21	13.13	13.33	13.00	13.11	23389
2011-11-22	13.14	13.15	12.90	12.91	16889
2011-11-23	12.72	12.73	12.12	12.16	58091
2011-11-25	12.08	12.29	12.00	12.00	21654
2011-11-28	12.46	12.88	12.24	12.74	45389
2011-11-29	12.78	12.88	12.60	12.77	12258
2011-11-30	13.33	13.83	12.69	13.74	136061
2011-12-01	13.70	14.00	13.62	13.68	49282
2011-12-02	13.94	13.94	13.73	13.78	20767
2011-12-05	14.07	14.22	13.87	14.21	68675
2011-12-06	14.14	14.28	13.84	14.01	52448
2011-12-07	14.01	14.70	14.01	14.61	33750
2011-12-08	14.44	14.55	14.14	14.25	47710
2011-12-09	14.27	14.52	14.16	14.28	58768
2011-12-12	14.09	14.47	14.08	14.41	36964
2011-12-13	14.50	14.50	14.06	14.17	76555
2011-12-14	14.08	14.40	14.02	14.37	73713
2011-12-15	14.40	14.60	14.34	14.44	48626
2011-12-16	14.40	14.53	14.17	14.27	111151
2011-12-19	14.36	14.46	13.92	13.99	50449
2011-12-20	14.32	14.57	14.32	14.51	99530
2011-12-21	14.40	14.73	14.32	14.63	36101
2011-12-22	14.70	15.14	14.70	15.09	27648
2011-12-23	15.10	15.17	14.94	15.12	16367
2011-12-27	15.01	15.22	14.93	15.10	34121
2011-12-28	15.10	15.10	14.82	14.90	24363
2011-12-29	14.98	15.12	14.95	15.03	36353
2011-12-30	14.96	15.21	14.86	14.89	56264
2012-01-03	15.27	15.39	14.99	15.20	70355
2012-01-04	15.07	15.49	14.90	14.95	46063
2012-01-05	14.87	15.08	14.73	14.98	24637
2012-01-06	14.91	15.16	14.80	14.94	44867
2012-01-09	15.00	15.02	14.57	14.69	46729
2012-01-10	14.90	14.95	14.70	14.77	32096
2012-01-11	14.85	15.23	14.68	14.70	61562
2012-01-12	14.79	15.14	14.73	15.00	30095
2012-01-13	14.73	14.93	14.68	14.72	34628
2012-01-17	14.92	15.12	14.78	14.87	32595
2012-01-18	14.89	15.11	14.75	15.00	44962
2012-01-19	15.01	15.34	14.79	15.29	38676
2012-01-20	15.36	15.87	15.25	15.65	54996
2012-01-23	15.68	15.83	15.34	15.48	42431
2012-01-24	15.33	15.81	15.33	15.69	31363
2012-01-25	15.62	16.00	15.51	15.88	21184
2012-01-26	15.90	15.98	15.50	15.78	26476
2012-01-27	15.70	16.00	15.70	15.92	26224
2012-01-30	15.83	15.98	15.49	15.73	34479
2012-01-31	15.89	15.99	15.64	15.68	26620
2012-02-01	15.74	16.36	15.67	16.27	56321
2012-02-02	16.28	16.29	16.11	16.25	21962
2012-02-03	16.26	16.70	16.26	16.61	75789
2012-02-06	16.54	16.64	16.42	16.63	24957
2012-02-07	16.64	16.64	16.11	16.25	31866
2012-02-08	16.35	16.61	16.25	16.59	36656
2012-02-09	16.63	16.63	16.45	16.50	14506
2012-02-10	16.39	16.42	16.28	16.34	36714
2012-02-13	16.57	16.80	16.52	16.72	51157
2012-02-14	16.70	16.70	16.41	16.49	32914
2012-02-15	16.64	16.69	16.46	16.55	62892
2012-02-16	16.65	16.90	16.54	16.80	72018
2012-02-17	16.87	16.93	16.78	16.82	23134
2012-02-21	16.91	17.09	16.65	16.73	32484
2012-02-22	16.65	16.85	16.60	16.63	19402
2012-02-23	16.72	17.06	16.56	16.94	64280
2012-02-24	16.99	17.06	16.53	16.58	22100
2012-02-27	16.51	16.70	16.33	16.60	13274
2012-02-28	16.66	16.73	16.46	16.53	21196
2012-02-29	16.64	16.88	16.00	16.05	65297
2012-03-01	16.12	16.46	15.95	15.96	31314
2012-03-02	16.02	16.13	15.80	15.89	74327
2012-03-05	15.90	16.15	15.83	16.09	31931
2012-03-06	16.00	16.17	15.27	15.35	31723
2012-03-07	15.46	16.10	15.35	15.90	35796
2012-03-08	16.21	17.25	16.00	16.22	39367
2012-03-09	16.22	16.91	16.21	16.47	39920
2012-03-12	16.57	16.89	16.52	16.87	42408
2012-03-13	17.06	17.56	16.99	17.54	86784
2012-03-14	17.54	17.69	17.15	17.32	37577
2012-03-15	17.24	17.53	16.93	17.01	36155
2012-03-16	16.99	17.18	16.84	16.95	73080
2012-03-19	16.99	17.25	16.93	17.02	64739
2012-03-20	16.99	17.09	16.76	16.78	17726
2012-03-21	16.90	17.03	16.78	16.82	27316
2012-03-22	16.72	16.75	16.43	16.58	28613
2012-03-23	16.53	16.87	16.39	16.79	43143
2012-03-26	16.95	17.25	16.80	17.08	67036
2012-03-27	17.10	17.18	16.75	16.75	39591
2012-03-28	16.83	16.83	16.25	16.47	40755
2012-03-29	16.31	16.84	15.97	16.77	25982
2012-03-30	16.88	16.88	16.49	16.61	33874
2012-04-02	16.50	17.14	16.50	17.09	68667
2012-04-03	17.00	17.18	16.87	16.90	70739
2012-04-04	16.69	16.99	16.63	16.87	86333
2012-04-05	16.76	17.14	16.76	17.09	293643
2012-04-09	16.89	17.12	16.76	16.94	45958
2012-04-10	16.98	17.03	16.53	16.75	98842
2012-04-11	16.97	16.97	16.60	16.87	41006
2012-04-12	16.82	17.04	16.81	16.84	49433
2012-04-13	16.72	16.86	16.53	16.76	479176
2012-04-16	16.88	17.16	16.74	17.03	41150
2012-04-17	17.15	18.02	17.14	17.82	87150
2012-04-18	17.73	17.80	17.45	17.59	125637
2012-04-19	17.65	17.66	17.22	17.32	40202
2012-04-20	17.61	17.84	17.35	17.36	68123
2012-04-23	17.06	17.22	16.85	16.98	48705
2012-04-24	17.06	17.38	16.90	17.25	141587
2012-04-25	17.52	17.98	17.52	17.81	44003
2012-04-26	17.80	17.99	17.61	17.84	250365
2012-04-27	17.94	18.25	17.74	18.22	69707
2012-04-30	18.19	18.19	17.82	17.91	49035
2012-05-01	17.98	18.05	17.74	17.79	178049
2012-05-02	17.63	17.98	17.51	17.94	40060
2012-05-03	17.96	20.33	17.03	19.17	631803
2012-05-04	18.25	18.26	16.18	16.80	825782
2012-05-07	16.66	16.79	16.26	16.70	424445
2012-05-08	16.70	17.39	16.70	17.12	509348
2012-05-09	17.00	18.16	16.98	17.95	636672
2012-05-10	18.00	18.30	17.69	17.70	370923
2012-05-11	17.58	17.61	16.31	16.39	373686
2012-05-14	16.22	16.65	16.01	16.02	260374
2012-05-15	16.05	16.37	16.05	16.15	185852
2012-05-16	16.18	16.32	15.18	15.25	325144
2012-05-17	15.14	15.14	14.47	14.49	441696
2012-05-18	14.45	14.56	14.40	14.46	189882
2012-05-21	14.49	14.59	14.27	14.50	150232
2012-05-22	14.48	14.73	14.29	14.41	95208
2012-05-23	14.06	14.68	14.05	14.60	138251
2012-05-24	14.66	14.92	14.35	14.70	58849
2012-05-25	14.67	14.67	14.42	14.57	49393
2012-05-29	14.70	14.89	14.36	14.48	72294
2012-05-30	14.23	14.24	13.24	13.28	460834
2012-05-31	13.27	14.08	12.93	13.84	247470
2012-06-01	13.52	14.00	13.51	13.76	226630
2012-06-04	13.82	13.82	13.49	13.75	96498
2012-06-05	13.63	13.75	13.46	13.67	104090
2012-06-06	13.73	13.75	13.57	13.70	157383
2012-06-07	13.85	13.98	13.54	13.62	105150
2012-06-08	13.55	13.62	13.16	13.40	217519
2012-06-11	13.46	13.49	13.00	13.00	136326
2012-06-12	13.04	13.04	12.63	12.86	167786
2012-06-13	12.82	13.01	12.58	12.64	103971
2012-06-14	12.67	13.02	12.67	12.91	141726
2012-06-15	12.94	13.00	12.76	12.81	176053
2012-06-18	12.64	13.32	12.51	13.31	160213
2012-06-19	13.33	13.76	13.28	13.60	103641
2012-06-20	13.54	13.64	13.39	13.60	73155
2012-06-21	13.61	13.63	13.41	13.55	387054
2012-06-22	13.61	14.02	13.55	14.00	226137
2012-06-25	13.81	13.81	13.14	13.20	233383
2012-06-26	13.27	13.30	13.00	13.19	92496
2012-06-27	13.21	13.67	13.21	13.50	173968
2012-06-28	13.37	13.61	13.30	13.60	199222
2012-06-29	13.88	14.23	13.77	14.22	145723
2012-07-02	14.22	14.43	14.02	14.42	163197
2012-07-03	14.47	14.77	14.44	14.72	58858
2012-07-05	14.66	15.10	14.66	14.78	162316
2012-07-06	14.66	14.95	14.66	14.77	179671
2012-07-09	14.77	14.93	14.66	14.77	109514
2012-07-10	14.85	14.85	14.53	14.66	43378
2012-07-11	14.65	14.76	14.39	14.44	56317
2012-07-12	14.32	14.43	14.02	14.36	32999
2012-07-13	14.47	14.85	14.46	14.70	34772
2012-07-16	14.66	14.66	14.12	14.17	55853
2012-07-17	14.29	14.36	13.99	14.08	100525
2012-07-18	14.09	14.29	14.09	14.20	52817
2012-07-19	14.27	14.27	13.85	14.00	40810
2012-07-20	13.86	14.12	13.86	14.06	41902
2012-07-23	13.80	14.02	13.68	13.97	89586
2012-07-24	14.06	14.12	13.84	14.06	121325
2012-07-25	14.17	14.26	13.98	14.03	42005
2012-07-26	14.24	14.24	13.84	14.00	76696
2012-07-27	14.04	14.30	14.00	14.24	89615
2012-07-30	14.24	14.47	14.09	14.41	81599
2012-07-31	14.35	14.44	14.00	14.01	223391
2012-08-01	14.12	14.48	14.02	14.11	116594
2012-08-02	14.01	14.17	13.99	14.05	61980
2012-08-03	13.74	13.74	12.61	12.86	197611
2012-08-06	12.82	12.82	10.61	10.77	602633
2012-08-07	9.95	10.18	7.80	7.89	2392203
2012-08-08	7.89	7.90	7.20	7.54	2941681
2012-08-09	7.55	7.98	7.51	7.56	580566
2012-08-10	7.51	7.56	7.21	7.37	201124
2012-08-13	7.34	7.36	6.97	7.01	1053076
2012-08-14	7.02	7.36	6.93	7.24	308880
2012-08-15	7.19	7.37	7.08	7.09	109127
2012-08-16	7.06	7.27	7.03	7.21	226313
2012-08-17	7.25	7.46	7.25	7.45	337297
2012-08-20	7.45	7.45	7.25	7.32	86210
2012-08-21	7.32	7.52	7.29	7.48	176261
2012-08-22	7.73	8.25	7.68	8.20	676706
2012-08-23	8.18	8.18	7.71	7.83	263884
2012-08-24	7.78	8.01	7.58	7.95	208663
2012-08-27	8.00	8.00	7.67	7.71	131838
2012-08-28	7.73	7.73	7.51	7.53	115514
2012-08-29	7.57	7.94	7.57	7.93	195719
2012-08-30	7.89	7.89	7.66	7.75	128724
2012-08-31	7.83	7.87	7.72	7.79	101740
2012-09-04	7.80	7.97	7.65	7.91	181770
2012-09-05	7.93	7.97	7.77	7.82	488177
2012-09-06	7.83	7.91	7.57	7.63	282072
2012-09-07	7.68	7.80	7.46	7.52	146536
2012-09-10	7.45	7.66	7.38	7.63	117600
2012-09-11	7.60	7.60	7.42	7.49	202324
2012-09-12	7.50	7.66	7.44	7.55	327313
2012-09-13	7.57	7.71	7.51	7.64	514065
2012-09-14	7.70	7.91	7.38	7.39	310045
2012-09-17	7.38	7.52	7.23	7.42	351967
2012-09-18	7.45	7.68	7.44	7.64	669278
2012-09-19	7.67	7.81	7.57	7.75	507751
2012-09-20	7.68	7.88	7.59	7.84	284922
2012-09-21	7.89	7.98	7.77	7.92	345478
2012-09-24	7.88	7.95	7.58	7.61	118126
2012-09-25	7.64	7.74	7.60	7.60	181385
2012-09-26	7.60	7.69	7.58	7.69	114712
2012-09-27	7.72	7.75	7.58	7.64	257727
2012-09-28	7.62	7.72	7.52	7.63	179752
2012-10-01	7.68	7.78	7.62	7.71	119516
2012-10-02	7.73	7.89	7.46	7.58	102398
2012-10-03	7.58	7.58	7.41	7.54	103774
2012-10-04	7.55	7.75	7.50	7.71	119159
2012-10-05	7.72	7.77	7.57	7.64	68470
2012-10-08	7.63	7.92	7.63	7.87	76705
2012-10-09	7.87	7.87	7.50	7.52	81344
2012-10-10	7.50	7.63	7.50	7.53	70250
2012-10-11	7.58	7.73	7.53	7.69	63615
2012-10-12	7.68	7.70	7.50	7.56	60254
2012-10-15	7.59	7.82	7.59	7.80	99823
2012-10-16	7.84	7.87	7.61	7.73	154771
2012-10-17	7.72	7.79	7.67	7.75	47829
2012-10-18	7.75	7.84	7.70	7.75	87611
2012-10-19	7.73	7.80	7.59	7.60	98662
2012-10-22	7.60	8.17	7.53	8.07	1298793
2012-10-23	8.03	8.44	7.89	8.38	275087
2012-10-24	8.42	8.42	7.78	7.89	176260
2012-10-25	7.96	8.07	7.79	7.98	73806
2012-10-26	7.97	7.97	7.68	7.75	103950
2012-10-31	7.73	7.95	7.73	7.91	74898
2012-11-01	8.00	8.08	7.83	8.01	105777
2012-11-02	8.04	9.80	8.04	9.64	783877
2012-11-05	9.43	9.58	9.27	9.36	538758
2012-11-06	9.44	9.61	8.83	8.86	186852
2012-11-07	8.84	8.84	8.35	8.56	199115
2012-11-08	8.62	8.62	8.27	8.38	125534
2012-11-09	8.32	8.43	8.20	8.26	127951
2012-11-12	8.25	8.25	7.95	8.07	79791
2012-11-13	8.09	8.21	8.02	8.02	108518
2012-11-14	8.05	8.10	7.69	7.75	306014
2012-11-15	7.77	8.08	7.75	8.00	223352
2012-11-16	7.98	7.98	7.75	7.87	141727
2012-11-19	7.92	8.08	7.81	8.05	128900
2012-11-20	8.09	8.11	7.89	8.06	103467
2012-11-21	8.06	8.18	8.02	8.13	71514
2012-11-23	8.15	8.36	8.15	8.33	28360
2012-11-26	8.31	8.44	8.29	8.42	68460
2012-11-27	8.43	8.52	8.36	8.38	78932
2012-11-28	8.34	8.42	8.20	8.38	69422
2012-11-29	8.40	8.78	8.39	8.62	62746
2012-11-30	8.64	8.66	8.52	8.66	107507
2012-12-03	8.67	8.68	8.48	8.64	43263
2012-12-04	8.67	9.18	8.67	9.17	82374
2012-12-05	9.20	9.20	8.90	8.95	100549
2012-12-06	8.97	9.08	8.90	9.00	33040
2012-12-07	9.05	9.22	8.97	9.16	79139
2012-12-10	9.14	9.26	9.08	9.15	47368
2012-12-11	9.20	9.36	9.16	9.25	42704
2012-12-12	9.27	9.31	9.10	9.14	23487
2012-12-13	9.14	9.31	9.02	9.24	58744
2012-12-14	9.20	9.31	9.16	9.24	33224
2012-12-17	9.28	9.36	9.16	9.29	66871
2012-12-18	9.26	9.53	9.26	9.50	62020
2012-12-19	9.47	9.49	9.35	9.36	35730
2012-12-20	9.39	9.51	9.36	9.50	42827
2012-12-21	9.41	9.50	9.37	9.48	131894
2012-12-24	9.41	9.50	9.39	9.39	10272
2012-12-26	9.46	9.50	9.31	9.46	38614
2012-12-27	9.43	9.48	9.25	9.40	22791
2012-12-28	9.38	9.45	9.24	9.27	58022
2012-12-31	9.25	9.75	9.20	9.75	184415
2013-01-02	9.80	9.91	9.60	9.73	106679
2013-01-03	9.75	9.75	9.58	9.64	45415
2013-01-04	9.62	9.75	9.60	9.72	115645
2013-01-07	9.72	9.74	9.57	9.65	46739
2013-01-08	9.67	9.70	9.40	9.45	65954
2013-01-09	9.47	9.58	9.45	9.57	85706
2013-01-10	9.65	9.78	9.58	9.63	97190
2013-01-11	9.68	9.70	9.57	9.69	39019
2013-01-14	9.66	9.70	9.53	9.61	41752
2013-01-15	9.56	9.67	9.47	9.51	19623
2013-01-16	9.52	9.63	9.36	9.42	30735
2013-01-17	9.50	9.56	9.36	9.46	64885
2013-01-18	9.51	9.55	9.34	9.55	131226
2013-01-22	9.52	9.57	9.47	9.55	25972
2013-01-23	9.56	9.65	9.34	9.45	70768
2013-01-24	9.37	9.50	9.37	9.42	50335
2013-01-25	9.45	9.62	9.35	9.56	129484
2013-01-28	9.57	9.89	9.57	9.76	120923
2013-01-29	9.76	9.90	9.68	9.74	72564
2013-01-30	9.75	9.89	9.72	9.77	82603
2013-01-31	9.79	10.04	9.74	9.82	63662
2013-02-01	9.88	10.04	9.88	10.01	63831
2013-02-04	9.98	10.08	9.76	9.81	63907
2013-02-05	9.86	9.96	9.72	9.74	28588
2013-02-06	9.72	9.85	9.72	9.78	53919
2013-02-07	9.79	9.79	9.73	9.78	29046
2013-02-08	9.77	9.87	9.77	9.80	47402
2013-02-11	9.83	9.88	9.80	9.86	33571
2013-02-12	9.92	10.03	9.92	10.02	18918
2013-02-13	10.04	10.22	10.04	10.10	45417
2013-02-14	10.10	10.15	9.98	10.01	21365
2013-02-15	10.08	10.20	10.01	10.10	44514
2013-02-19	10.09	10.54	10.01	10.52	202904
2013-02-20	10.56	10.58	9.97	9.99	95088
2013-02-21	9.99	10.12	9.89	9.94	29362
2013-02-22	10.02	10.17	9.92	10.15	64970
2013-02-25	10.16	10.18	9.64	9.70	105312
2013-02-26	11.84	11.92	11.84	11.91	2972569
2013-02-27	11.90	11.97	11.85	11.86	1278184
2013-02-28	11.86	11.91	11.84	11.84	1425114
2013-03-01	11.84	11.86	11.83	11.85	679098
2013-03-04	11.85	11.86	11.84	11.86	828549
2013-03-05	11.86	11.89	11.85	11.86	755031
2013-03-06	11.87	11.88	11.86	11.87	190982
2013-03-07	11.87	11.88	11.85	11.88	815944
2013-03-08	11.86	11.88	11.85	11.86	731651
2013-03-11	11.86	11.87	11.85	11.85	461245
2013-03-12	11.95	11.96	11.88	11.89	449632
2013-03-13	11.90	11.91	11.88	11.89	268649
2013-03-14	11.93	11.93	11.88	11.89	205371
2013-03-15	11.88	11.89	11.88	11.89	236948
2013-03-18	11.88	11.93	11.87	11.87	210382
2013-03-19	11.89	11.89	11.88	11.88	106680
2013-03-20	11.89	11.89	11.88	11.89	135707
2013-03-21	11.88	11.89	11.88	11.88	126311
2013-03-22	11.89	11.90	11.89	11.89	126759
2013-03-25	11.90	11.90	11.88	11.88	174222
2013-03-26	11.89	11.90	11.88	11.89	295747
2013-03-27	11.88	11.90	11.88	11.89	104733
2013-03-28	11.91	11.94	11.89	11.89	448643
2013-04-01	11.89	11.90	11.88	11.89	595286
2013-04-02	11.90	11.90	11.88	11.89	561152
2013-04-03	11.90	11.90	11.87	11.88	825799
2013-04-04	11.88	11.90	11.88	11.90	170787
2013-04-05	11.89	11.91	11.88	11.90	278238
2013-04-08	11.90	11.92	11.89	11.91	237897
2013-04-09	11.91	11.93	11.91	11.92	238199
2013-04-10	11.96	11.96	11.91	11.92	116073
2013-04-11	11.91	11.93	11.91	11.93	331864
2013-04-12	11.91	11.93	11.91	11.91	753278
2013-04-15	11.91	11.93	11.90	11.90	479408
2013-04-16	11.92	11.92	11.91	11.91	301155
2013-04-17	11.91	11.97	11.91	11.93	723336
2013-04-18	11.92	11.93	11.92	11.93	309603
2013-04-19	11.92	11.94	11.92	11.92	163414
2013-04-22	11.92	11.93	11.92	11.93	290053
2013-04-23	11.93	11.94	11.91	11.92	258879
2013-04-24	11.91	11.93	11.91	11.92	248516
2013-04-25	11.92	11.93	11.91	11.92	710510
2013-04-26	11.93	11.93	11.92	11.92	115655
2013-04-29	11.93	11.93	11.92	11.93	127347
2013-04-30	11.93	11.93	11.92	11.92	92321
2013-05-01	11.92	11.93	11.92	11.92	207366
2013-05-02	11.93	11.95	11.92	11.92	180814
2013-05-03	11.94	11.94	11.93	11.94	111644
2013-05-06	11.94	11.94	11.93	11.93	68286
2013-05-07	11.94	11.94	11.92	11.92	349359
2013-05-08	11.94	11.94	11.92	11.93	205644
2013-05-09	11.93	11.93	11.81	11.86	439936
2013-05-10	11.89	11.90	11.84	11.86	588126
2013-05-13	11.87	11.87	11.84	11.84	606316
2013-05-14	11.85	11.88	11.84	11.88	123549
2013-05-15	11.83	11.87	11.83	11.86	440364
2013-05-16	11.86	11.89	11.85	11.86	265744
2013-05-17	11.86	11.86	11.84	11.84	740546
2013-05-20	11.85	11.86	11.84	11.84	98768
2013-05-21	11.84	11.88	11.83	11.84	489718
2013-05-22	11.84	11.92	11.83	11.90	631861
2013-05-23	11.84	11.93	11.84	11.91	104367
2013-05-24	11.91	11.94	11.90	11.93	106118
2013-05-28	11.94	11.95	11.91	11.95	104767
2013-05-29	11.91	11.94	11.91	11.93	68409
2013-05-30	11.92	11.94	11.91	11.93	118971
2013-05-31	11.91	11.92	11.88	11.90	136704
2013-06-03	11.90	11.95	11.89	11.95	220269
2013-06-04	11.95	11.95	11.89	11.95	85088
2013-06-05	11.90	11.94	11.89	11.93	133043
2013-06-06	11.91	11.95	11.91	11.95	78437
2013-06-07	11.95	11.95	11.91	11.93	48929
2013-06-10	11.90	11.95	11.90	11.95	80189
2013-06-11	11.93	11.96	11.93	11.94	97237
2013-06-12	11.95	11.95	11.91	11.93	67104
2013-06-13	11.89	11.93	11.88	11.92	165176
2013-06-14	11.94	11.95	11.93	11.93	140557
2013-06-17	11.96	11.96	11.92	11.95	193208
2013-06-18	11.95	11.95	11.93	11.94	65058
2013-06-19	11.94	11.95	11.88	11.89	97997
2013-06-20	11.88	11.92	11.87	11.89	190435
2013-06-21	11.94	11.94	11.90	11.92	210891
2013-06-24	11.90	11.92	11.85	11.89	259438
2013-06-25	11.92	11.95	11.92	11.94	183101
2013-06-26	11.95	11.97	11.93	11.93	888254
2013-06-27	11.97	11.97	11.94	11.94	113782
2013-07-01	12.00	12.00	11.96	11.96	252500
2013-07-02	11.97	11.98	11.84	11.88	880398
2013-07-03	11.87	11.87	11.32	11.63	1047641
2013-07-05	11.78	11.83	11.50	11.69	185162
2013-07-08	11.75	11.85	11.75	11.84	537850
2013-07-09	11.84	11.90	11.77	11.89	935730
2013-07-10	11.84	11.86	11.81	11.83	428841
2013-07-11	11.91	12.00	11.77	12.00	1441806
2019-04-09	57.95	58.73	57.67	58.04	10608311
2019-04-10	56.97	57.94	56.88	57.30	5456394
2019-04-11	55.82	56.02	55.23	55.60	5487408
2019-04-12	54.06	54.81	53.78	54.43	4701567
2019-04-15	55.09	56.22	54.73	55.75	4369887
2019-04-16	55.84	57.24	55.29	57.02	4322532
2019-04-17	56.68	57.50	56.31	56.61	4112600
2019-04-18	55.18	55.75	55.13	55.33	3893416
2019-04-22	54.71	55.19	54.65	55.00	1878947
2019-04-23	54.46	56.03	54.41	55.85	5069905
2019-04-24	55.74	57.03	55.44	56.65	4645082
2019-04-25	57.60	58.69	57.55	57.88	2945579
2019-04-26	57.69	58.23	57.34	58.12	1001166
2019-04-29	57.33	57.96	57.02	57.42	1503832
2019-04-30	57.34	58.21	57.18	58.20	906120
2019-05-01	58.30	58.79	58.00	58.12	1584867
2019-05-02	58.48	59.76	58.43	59.64	2314315
2019-05-03	59.28	59.35	58.03	58.50	1892227
2019-05-06	58.20	59.73	58.06	59.55	1449651
2019-05-07	59.26	59.26	57.88	58.33	1150671
2019-05-08	58.97	61.00	58.90	60.68	2246724
2019-05-09	59.64	61.12	59.53	60.69	1956314
2019-05-10	61.04	63.73	61.03	63.33	1944575
2019-05-13	62.58	62.88	61.49	61.64	1544740
2019-05-14	60.95	61.06	59.61	59.86	1281764
2019-05-15	59.98	61.40	59.97	60.85	870505
2019-05-16	61.75	62.09	60.86	61.14	1065972
2019-05-17	61.30	61.55	60.63	60.94	803507
2019-05-20	59.55	60.37	59.29	59.61	1208900
2019-05-21	59.42	59.64	58.94	59.01	811018
2019-05-22	58.59	59.17	58.53	58.84	690803
2019-05-23	58.92	59.14	58.63	58.80	658358
2019-05-24	58.71	59.06	58.66	59.00	536398
2019-05-28	58.06	58.46	57.88	57.88	1281512
2019-05-29	58.08	58.72	57.84	58.68	902585
2019-05-30	58.86	59.06	58.42	58.62	498793
2019-05-31	58.08	58.47	57.82	58.18	851887
2019-06-03	58.49	59.61	58.45	59.17	884487
2019-06-04	58.87	59.08	58.70	58.95	1017667
2019-06-05	58.93	59.05	58.56	58.66	848945
2019-06-06	58.51	58.91	58.20	58.59	837927
2019-06-07	58.91	59.26	58.73	58.82	516298
2019-06-10	58.57	59.35	58.45	59.11	461162
2019-06-11	59.34	59.47	59.04	59.23	563106
2019-06-12	59.01	59.44	58.78	59.33	659349
2019-06-13	58.87	59.14	58.54	59.03	772923
2019-06-14	58.09	58.35	57.78	57.90	755531
2019-06-17	57.66	58.51	57.65	58.31	814360
2019-06-18	58.60	59.16	58.47	58.50	1129233
2019-06-19	58.86	59.34	58.56	59.25	739586
2019-06-20	59.43	59.98	59.35	59.57	779238
2019-06-21	59.30	59.99	59.15	59.82	1352318
2019-06-24	59.50	59.86	59.27	59.53	536358
2019-06-25	59.00	59.43	58.69	58.96	1184161
2019-06-26	59.24	60.23	59.20	60.04	1252148
2019-06-27	59.70	60.37	59.67	60.24	1344543
2019-06-28	61.08	62.25	61.08	62.05	1859589
2019-07-01	61.60	62.26	61.50	61.74	1238992
2019-07-02	61.62	62.56	61.51	62.42	1473458
2019-07-03	62.81	62.95	62.29	62.41	567743
2019-07-05	61.50	61.61	60.82	60.86	641190
2019-07-08	60.76	61.36	60.69	61.10	570892
2019-07-09	60.66	60.93	60.30	60.69	878492
2019-07-10	60.87	61.20	60.76	61.13	792415
2019-07-11	61.64	61.73	61.14	61.53	715814
2019-07-12	60.96	61.46	60.88	61.41	570332
2019-07-15	61.07	61.24	60.90	61.02	523977
2019-07-16	60.85	60.91	60.28	60.50	848510
2019-07-17	60.96	61.10	60.71	60.74	741954
2019-07-18	60.29	60.95	60.21	60.90	440050
2019-07-19	60.33	60.69	59.91	60.08	883208
2019-07-22	60.04	60.29	59.67	59.80	757591
2019-07-23	59.77	59.97	59.46	59.71	336434
2019-07-24	58.86	59.21	58.67	59.03	571083
2019-07-25	58.75	59.04	58.34	58.87	813819
2019-07-26	58.61	59.57	58.61	59.36	1506664
2019-07-29	59.32	59.50	58.98	59.47	664685
2019-07-30	58.70	59.40	58.55	59.05	1371690
2019-07-31	58.62	59.08	58.47	58.75	983105
2019-08-01	58.59	59.53	58.50	58.88	863132
2019-08-02	59.00	59.06	58.20	58.92	452693
2019-08-05	57.99	58.37	57.82	58.20	1220057
2019-08-06	58.44	58.95	58.32	58.88	730008
2019-08-07	58.90	59.66	58.88	59.59	640813
2019-08-08	59.25	59.91	59.05	59.64	544266
2019-08-09	59.54	60.12	59.48	59.95	568761
2019-08-12	59.64	59.91	59.17	59.43	476389
2019-08-13	59.02	60.04	59.02	59.89	609167
2019-08-14	59.05	59.31	58.79	58.89	810163
2019-08-15	58.90	59.74	58.90	59.58	455463
2019-08-16	59.94	60.99	59.79	60.85	1077817
2019-08-19	60.40	62.29	60.40	61.75	1474336
2019-08-20	61.71	62.63	61.44	62.42	1845235
2019-08-21	60.11	61.48	60.02	60.51	4070993
2019-08-22	60.22	60.90	59.66	59.73	1670207
2019-08-23	59.39	59.39	58.09	58.62	1332720
2019-08-26	58.70	58.95	58.46	58.56	821650
2019-08-27	58.58	60.97	58.53	60.57	2594448
2019-08-28	60.16	61.24	59.42	60.85	1852219
2019-08-29	60.54	61.28	60.42	60.86	1486829
2019-08-30	60.99	61.24	60.78	60.96	920670
2019-09-03	60.51	60.80	60.30	60.56	748531
2019-09-04	60.66	60.91	60.47	60.58	715572
2019-09-05	60.48	60.61	59.78	59.79	1020545
2019-09-06	60.05	60.33	59.77	59.84	479473
2019-09-09	59.37	59.37	58.59	58.60	759444
2019-09-10	58.52	60.19	58.23	60.19	1802504
2019-09-11	59.46	60.40	59.39	59.75	1939142
2019-09-12	59.66	59.89	59.58	59.77	1033152
2019-09-13	59.67	59.90	59.37	59.45	969380
2019-09-16	59.20	59.57	59.08	59.46	770796
2019-09-17	59.27	59.97	59.10	59.83	1208197
2019-09-18	59.41	59.89	59.41	59.48	1432737
2019-09-19	59.51	59.64	59.18	59.24	971906
2019-09-20	59.55	59.98	59.41	59.77	810957
2019-09-23	59.71	60.78	59.63	60.58	1276616
2019-09-24	60.45	60.58	59.48	59.71	1337841
2019-09-25	59.39	59.89	59.21	59.36	524455
2019-09-26	59.23	59.36	58.65	58.85	412497
2019-09-27	58.85	59.06	58.44	58.60	310340
2019-09-30	58.46	58.79	58.28	58.29	540799
2019-10-01	58.00	58.08	57.53	57.67	1046675
2019-10-02	56.69	57.10	56.39	56.75	2056279
2019-10-03	56.03	56.82	56.00	56.66	896800
2019-10-04	56.82	57.23	56.61	57.14	861392
2019-10-07	56.97	57.39	56.90	56.98	771832
2019-10-08	56.58	56.65	55.98	55.98	656800
2019-10-09	56.14	56.40	56.01	56.25	494928
2019-10-10	56.23	56.46	56.05	56.24	475975
2019-10-11	56.34	56.55	56.22	56.23	808212
2019-10-14	56.56	57.45	56.52	57.03	584298
2019-10-15	57.12	58.39	57.06	57.82	1806868
2019-10-16	57.80	58.14	57.69	57.85	458314
2019-10-17	58.61	59.17	58.58	59.07	808284
2019-10-18	58.92	59.08	58.70	59.01	336951
2019-10-21	58.86	58.95	58.48	58.50	532674
2019-10-22	58.79	58.86	58.09	58.10	567455
2019-10-23	58.05	58.17	57.63	57.71	791427
2019-10-24	58.34	58.36	57.81	58.14	949546
2019-10-25	58.41	58.62	58.25	58.29	656912
2019-10-28	58.35	58.43	57.69	57.74	858319
2019-10-29	57.60	58.46	57.58	58.06	2263011
2019-10-30	58.70	58.99	58.41	58.98	383344
2019-10-31	59.26	59.30	58.76	59.27	451480
2019-11-01	59.24	59.32	58.91	58.94	643358
2019-11-04	59.36	59.42	58.83	59.00	450800
2019-11-05	58.88	58.89	58.41	58.67	964085
2019-11-06	58.57	58.77	58.40	58.54	728880
2019-11-07	58.66	58.82	58.47	58.65	1771764
2019-11-08	58.38	58.42	57.95	58.00	826069
2019-11-11	58.33	58.55	58.24	58.31	797376
2019-11-12	58.35	58.81	58.35	58.68	777741
2019-11-13	58.72	59.12	58.64	59.12	437834
2019-11-14	58.84	59.15	58.66	58.92	2176318
2019-11-15	58.84	59.18	58.59	58.83	3226582
2019-11-18	58.70	59.11	58.59	58.98	1898514
2019-11-19	58.84	59.46	58.78	59.09	1536149
2019-11-20	57.27	57.84	56.27	56.89	4358819
2019-11-21	57.19	57.40	56.66	56.81	1853134
2019-11-22	57.06	57.08	56.42	56.72	1041235
2019-11-25	56.58	56.85	56.35	56.59	2010118
2019-11-26	56.03	56.17	55.83	56.14	3595614
2019-11-27	55.59	56.04	55.55	55.96	2012358
2019-11-29	54.94	55.51	54.91	55.29	1197368
2019-12-02	55.29	55.86	55.05	55.73	1873678
2019-12-03	55.57	55.65	55.15	55.37	1703868
2019-12-04	55.01	56.05	54.89	55.97	2187808
2019-12-05	55.81	55.81	54.93	55.27	1627403
2019-12-06	55.29	55.77	55.28	55.76	1264416
2019-12-09	55.43	55.71	55.37	55.44	1557147
2019-12-10	55.14	55.25	54.81	55.04	1352019
2019-12-11	54.90	55.83	54.84	55.70	1541829
2019-12-12	55.66	56.34	55.63	56.33	758970
2019-12-13	56.15	56.16	55.64	55.80	1424983
2019-12-16	56.35	56.46	56.10	56.25	887099
2019-12-17	56.32	56.56	56.20	56.42	989385
2019-12-18	56.75	57.10	56.53	57.10	1050007
2019-12-19	57.20	57.23	56.89	57.21	835509
2019-12-20	57.17	57.32	56.94	57.00	968075
2019-12-23	57.25	57.33	57.00	57.21	885926
2019-12-24	57.15	57.25	56.96	57.06	342180
2019-12-26	57.07	57.24	56.97	57.00	438274
2019-12-27	57.46	57.51	57.28	57.41	1012246
2019-12-30	57.07	57.09	56.17	56.17	889506
2019-12-31	56.00	56.63	56.00	56.57	715392
2020-01-02	56.50	56.68	55.96	56.37	915604
2020-01-03	56.71	57.46	56.51	57.39	1015667
2020-01-06	57.32	57.38	57.08	57.32	607716
2020-01-07	57.47	57.70	57.24	57.61	844520
2020-01-08	57.22	57.44	57.07	57.28	568320
2020-01-09	57.46	57.53	57.11	57.22	825391
2020-01-10	57.31	57.72	57.05	57.48	997103
2020-01-13	57.62	58.58	57.55	58.50	1455790
2020-01-14	59.39	60.21	59.29	60.15	1632248
2020-01-15	60.69	61.61	60.66	61.16	1735898
2020-01-16	61.38	61.38	60.81	61.19	848380
2020-01-17	61.30	61.60	61.24	61.47	706506
2020-01-21	60.94	61.58	60.87	61.29	1001107
2020-01-22	62.09	62.53	62.03	62.52	1108343
2020-01-23	62.15	62.16	61.47	61.74	833334
2020-01-24	61.29	62.04	61.27	61.57	984183
2020-01-27	60.87	61.24	60.80	61.05	543560
2020-01-28	60.92	61.15	60.40	60.60	765345
2020-01-29	60.33	60.74	60.29	60.48	1056026
2020-01-30	60.00	60.08	59.27	59.80	1006132
2020-01-31	59.59	59.65	58.79	58.94	601376
2020-02-03	58.98	59.58	58.94	59.38	774783
2020-02-04	60.05	60.71	59.98	60.56	532607
2020-02-05	60.93	61.55	60.88	61.35	614590
2020-02-06	61.35	61.77	61.21	61.51	497447
2020-02-07	61.07	61.32	60.80	61.15	538855
2020-02-10	61.08	61.26	61.03	61.23	378881
2020-02-11	61.51	62.08	61.45	61.87	433294
2020-02-12	62.22	62.71	62.17	62.69	705497
2020-02-13	62.24	62.68	62.23	62.40	844375
2020-02-14	62.53	62.84	62.45	62.78	437437
2020-02-18	62.92	63.30	62.81	63.00	492005
2020-02-19	63.28	63.60	63.17	63.26	581840
2020-02-20	63.26	63.48	63.12	63.46	527487
2020-02-21	63.45	63.59	63.07	63.44	617773
2020-02-24	60.86	61.45	60.47	60.47	1305495
2020-02-25	60.02	60.23	58.58	58.80	1412911
2020-02-26	64.32	64.45	62.51	63.19	2589702
2020-02-27	61.19	63.17	61.01	61.51	1741717
2020-02-28	60.39	61.38	59.95	61.30	1759522
2020-03-02	62.06	63.02	61.13	62.99	1434038
2020-03-03	64.47	65.37	62.81	63.20	1982688
2020-03-04	63.43	63.50	61.34	63.00	1576687
2020-03-05	62.32	62.47	60.42	61.04	1679379
2020-03-06	59.39	59.72	58.45	59.28	1323547
2020-03-09	55.79	57.63	55.09	56.64	2421621
2020-03-10	56.81	57.09	54.82	56.37	2151027
2020-03-11	54.72	54.95	53.63	54.20	2119703
2020-03-12	49.05	50.42	47.97	50.41	2285904
2020-03-13	51.53	53.20	48.07	53.12	2944476
2020-03-16	43.83	49.69	42.59	47.68	2176651
2020-03-17	47.07	47.90	45.75	47.38	2151707
2020-03-18	43.87	46.19	43.79	45.92	1804139
2020-03-19	45.11	46.78	44.86	46.05	2111630
2020-03-20	44.57	45.35	42.07	42.95	2791707
2020-03-23	41.00	41.71	39.37	39.86	2561677
2020-03-24	41.96	45.22	41.69	45.06	2123333
2020-03-25	45.46	48.55	45.12	47.59	2739698
2020-03-26	47.51	48.50	46.74	48.28	2556331
2020-03-27	46.89	47.27	46.42	46.93	3047398
2020-03-30	50.40	51.22	49.82	50.88	1996520
2020-03-31	50.51	51.52	50.33	50.82	882661
2020-04-01	50.46	51.14	48.96	49.45	1436397
2020-04-02	48.33	49.75	48.26	49.53	1216250
2020-04-03	49.87	50.17	48.99	50.01	1130775
2020-04-06	50.92	52.83	50.80	52.32	980179
2020-04-07	50.99	52.53	50.90	51.50	2228498
2020-04-08	51.42	53.14	50.98	52.33	1317284
2020-04-09	52.54	53.90	51.83	53.33	1355242
2020-04-13	52.36	53.09	51.49	51.68	1152003
2020-04-14	52.18	53.13	52.15	52.72	1483396
2020-04-15	50.35	51.23	49.81	50.68	1613516
2020-04-16	51.42	51.44	50.33	50.91	1028423
2020-04-17	51.42	53.42	51.26	53.13	2079057
2020-04-20	52.77	54.10	52.76	53.33	1174010
2020-04-21	51.96	52.38	51.21	51.73	1024519
2020-04-22	52.05	52.90	51.82	52.39	1143710
2020-04-23	52.89	54.02	52.58	52.63	2042258
2020-04-24	52.59	53.38	52.38	53.20	1256564
2020-04-27	52.90	54.42	52.74	53.97	1977933
2020-04-28	54.16	54.17	52.98	53.02	1540137
2020-04-29	53.22	54.29	53.06	53.63	1930389
2020-04-30	53.29	53.39	52.60	52.81	1571677
2020-05-01	52.53	52.56	50.88	51.21	1293704
2020-05-04	49.98	50.33	49.74	50.25	1628397
2020-05-05	51.08	52.33	51.01	51.47	2786064
2020-05-06	51.54	51.95	51.06	51.75	1393189
2020-05-07	53.58	53.98	52.92	53.76	1514588
2020-05-08	54.36	54.65	53.73	54.06	1226709
2020-05-11	53.54	54.49	53.49	54.19	1040300
2020-05-12	54.66	54.80	53.20	53.20	1357942
2020-05-13	58.02	58.11	55.83	56.51	3275510
2020-05-14	55.96	56.53	55.33	55.96	1761187
2020-05-15	56.54	57.04	56.01	56.89	1012878
2020-05-18	58.87	60.84	58.71	60.50	1874913
2020-05-19	60.40	60.56	59.95	60.11	1407089
2020-05-20	61.58	62.99	61.25	61.73	1877339
2020-05-21	61.53	62.50	60.93	62.00	1018691
2020-05-22	61.55	61.75	60.75	60.95	1084912
2020-05-26	62.84	62.91	61.29	61.34	1626742
2020-05-27	61.58	61.61	59.92	61.39	1196441
2020-05-28	62.41	63.42	62.00	62.09	1274923
2020-05-29	64.72	64.92	63.16	63.54	1950923
2020-06-01	63.41	63.86	63.11	63.66	1545684
2020-06-02	62.67	63.70	62.52	63.28	1447041
2020-06-03	63.88	64.74	63.55	64.16	1698891
2020-06-04	63.70	64.14	63.39	63.86	1123698
2020-06-05	61.77	63.83	61.77	63.04	2300254
2020-06-08	62.68	63.29	62.21	62.95	1530459
2020-06-09	62.18	62.37	61.45	61.50	1078018
2020-06-10	61.79	61.86	61.07	61.22	876342
2020-06-11	60.21	60.24	57.92	57.98	1213787
2020-06-12	59.03	59.33	56.60	57.55	1210724
2020-06-15	57.43	58.01	56.80	57.95	1395587
2020-06-16	59.45	60.10	58.89	59.79	1614068
2020-06-17	61.11	61.69	60.80	61.46	1231605
2020-06-18	61.51	61.51	60.76	61.32	675896
2020-06-19	61.36	61.71	60.50	60.92	958068
2020-06-22	60.96	60.96	60.20	60.75	770601
2020-06-23	61.35	61.72	60.37	60.46	1107039
2020-06-24	59.61	59.69	57.35	57.62	1424601
2020-06-25	57.21	57.96	56.66	57.75	1342439
2020-06-26	58.62	58.88	57.80	58.03	1851501
2020-06-29	57.64	57.76	57.21	57.51	1698255
2020-06-30	56.91	57.74	56.80	57.32	1407781
2020-07-01	58.14	58.79	57.82	58.38	1564006
2020-07-02	58.77	59.08	58.61	58.78	895381
2020-07-06	59.12	59.47	58.72	58.83	1372371
2020-07-07	58.08	58.13	57.13	57.13	951421
2020-07-08	57.24	57.36	56.89	57.16	895544
2020-07-09	57.24	57.24	56.18	56.88	1775925
2020-07-10	56.40	56.91	56.13	56.89	909254
2020-07-13	56.65	57.55	56.35	56.36	1451587
2020-07-14	56.15	57.00	56.00	56.96	1663806
2020-07-15	58.65	60.23	58.44	59.82	2284006
2020-07-16	58.72	59.02	58.27	59.00	1462881
2020-07-17	58.39	59.96	58.39	59.74	1051900
2020-07-20	60.43	61.09	60.37	60.81	870447
2020-07-21	60.74	61.06	60.48	60.67	964728
2020-07-22	60.58	61.56	60.49	61.39	714203
2020-07-23	61.45	61.86	60.97	61.24	910706
2020-07-24	59.79	59.88	59.47	59.77	1186800
2020-07-27	60.69	61.64	60.53	61.50	820016
2020-07-28	61.39	61.51	60.83	60.93	818406
2020-07-29	61.74	62.76	61.68	62.39	843022
2020-07-30	60.91	61.49	60.23	61.27	1014790
2020-07-31	61.98	61.99	59.52	59.98	781755
2020-08-03	61.05	61.50	60.88	61.25	449110
2020-08-04	60.86	61.35	60.47	61.11	444148
2020-08-05	61.51	61.96	60.89	61.06	790844
2020-08-06	61.42	61.51	60.49	61.48	694034
2020-08-07	61.48	62.03	61.09	61.94	551643
2020-08-10	60.92	61.56	60.53	61.27	990867
2020-08-11	62.21	62.50	61.75	61.80	589472
2020-08-12	62.59	63.09	62.12	62.18	629234
2020-08-13	62.16	62.58	61.78	61.96	831556
2020-08-14	61.43	61.82	61.15	61.53	566341
2020-08-17	62.24	63.01	61.41	61.65	1383014
2020-08-18	62.09	62.22	60.76	61.21	1295977
2020-08-19	60.19	61.00	58.72	59.84	3218176
2020-08-20	58.89	59.49	58.28	58.50	1760938
2020-08-21	58.85	58.95	58.08	58.61	1118457
2020-08-24	59.52	59.56	58.61	58.83	834956
2020-08-25	59.38	59.47	58.82	59.31	1234006
2020-08-26	58.40	58.75	58.24	58.33	1251549
2020-08-27	58.03	58.45	57.72	58.00	2779559
2020-08-28	57.16	58.08	57.14	57.65	2625645
2020-08-31	57.10	57.66	56.95	57.34	1222545
2020-09-01	57.32	57.33	56.40	56.98	1195038
2020-09-02	57.97	58.27	57.42	58.00	1791246
2020-09-03	57.34	57.38	55.65	56.07	1892430
2020-09-04	56.04	56.18	54.51	55.51	1521059
2020-09-08	54.74	55.80	54.52	55.23	1014825
2020-09-09	55.82	56.11	55.63	55.70	938004
2020-09-10	56.65	56.65	54.98	55.25	1037563
2020-09-11	56.51	57.10	56.09	56.74	1207522
2020-09-14	56.63	56.87	56.24	56.76	1130061
2020-09-15	57.77	57.88	56.95	57.01	966417
2020-09-16	57.28	58.95	57.22	58.80	2320329
2020-09-17	58.25	59.46	58.15	59.11	1845545
2020-09-18	58.87	59.85	58.81	58.84	2765466
2020-09-21	56.80	57.23	55.94	57.10	1833415
2020-09-22	57.43	57.54	56.88	57.40	1352833
2020-09-23	57.17	57.43	56.50	56.55	1191404
2020-09-24	56.31	56.45	55.76	56.21	727229
2020-09-25	55.82	56.50	55.82	56.30	999723
2020-09-28	57.16	57.31	56.73	56.80	937602
2020-09-29	57.43	57.59	56.57	56.89	907008
2020-09-30	56.68	57.44	56.52	56.95	717594
2020-10-01	57.93	57.96	57.08	57.35	1156842
2020-10-02	56.46	57.21	56.43	56.82	942781
2020-10-05	57.24	58.13	57.21	58.04	941910
2020-10-06	57.55	58.17	57.17	57.38	1335382
2020-10-07	57.15	58.43	56.97	58.18	1067518
2020-10-08	59.75	60.38	59.42	59.92	1389683
2020-10-09	61.31	61.96	61.12	61.64	862498
2020-10-12	62.31	63.13	62.10	62.58	738120
2020-10-13	62.52	62.60	61.77	61.99	1264333
2020-10-14	62.99	63.38	62.08	62.37	1036711
2020-10-15	61.22	61.43	60.82	61.43	948224
2020-10-16	61.65	62.23	61.52	61.81	773545
2020-10-19	62.64	62.71	61.01	61.43	592560
2020-10-20	61.40	61.52	60.81	60.82	630682
2020-10-21	59.79	60.60	59.71	60.21	1154203
2020-10-22	60.03	61.28	59.98	61.17	1060427
2020-10-23	62.31	62.50	62.04	62.34	1161419
2020-10-26	62.07	62.14	60.86	61.25	1447479
2020-10-27	61.17	61.19	60.27	60.50	898275
2020-10-28	58.87	59.38	58.42	58.43	1359150
2020-10-29	57.62	57.91	56.59	57.16	1076371
2020-10-30	57.00	57.20	55.87	56.84	1111084
2020-11-02	56.97	57.42	56.39	57.15	1034447
2020-11-03	58.84	59.52	58.58	59.22	1072884
2020-11-04	60.51	61.42	60.21	60.49	684120
2020-11-05	61.95	62.25	61.48	61.94	887865
2020-11-06	62.89	63.22	62.40	62.96	1002720
2020-11-09	67.65	68.11	65.60	65.63	2043946
2020-11-10	65.32	65.45	64.21	64.73	1593525
2020-11-11	66.54	67.01	64.65	64.90	3373061
2020-11-12	63.98	64.07	62.86	63.39	1817879
2020-11-13	64.97	66.13	64.62	65.41	1437050
2020-11-16	66.80	66.88	65.72	66.11	1082987
2020-11-17	65.18	65.66	64.77	65.13	774366
2020-11-18	64.06	64.24	63.11	63.18	843866
2020-11-19	62.93	63.41	62.72	63.34	739592
2020-11-20	62.78	63.07	62.49	62.84	656717
2020-11-23	63.32	63.56	63.01	63.20	1247427
2020-11-24	62.39	63.58	62.37	63.01	1251341
2020-11-25	63.13	63.40	62.74	63.18	390716
2020-11-27	63.37	63.95	63.16	63.79	199790
2020-11-30	64.57	64.65	63.73	64.22	911241
2020-12-01	63.63	64.96	63.63	64.13	1802617
2020-12-02	64.10	64.16	62.77	63.19	1041217
2020-12-03	62.42	62.83	62.27	62.58	719580
2020-12-04	63.18	63.66	62.90	63.53	604762
2020-12-07	63.95	64.00	63.38	63.84	344865
2020-12-08	63.58	64.48	63.34	64.37	583451
2020-12-09	64.37	64.49	63.82	64.26	437014
2020-12-10	64.64	64.90	64.05	64.45	647604
2020-12-11	63.77	64.41	63.68	64.24	532987
2020-12-14	64.16	64.91	64.04	64.06	897821
2020-12-15	64.48	64.78	63.87	64.76	847236
2020-12-16	65.05	65.11	64.54	64.54	575453
2020-12-17	64.99	65.06	64.32	64.38	634036
2020-12-18	65.15	65.65	64.51	65.58	818130
2020-12-21	62.92	64.40	62.63	64.04	523316
2020-12-22	64.50	64.75	64.05	64.46	375956
2020-12-23	64.75	64.99	64.43	64.79	435876
2020-12-24	65.00	65.22	64.41	64.87	142106
2020-12-28	65.87	66.15	65.48	65.63	394157
2020-12-29	66.35	66.87	66.12	66.24	791661
2020-12-30	66.68	67.02	66.15	66.57	666179
2020-12-31	66.29	66.60	65.92	65.98	611411
2021-01-04	65.94	66.60	65.24	65.68	723630
2021-01-05	66.19	66.83	65.94	66.70	1270215
2021-01-06	65.05	65.82	64.83	65.32	994296
2021-01-07	67.15	67.68	66.74	67.35	754382
2021-01-08	68.20	69.21	67.96	69.11	950210
2021-01-11	67.62	67.80	67.11	67.54	774398
2021-01-12	67.08	67.73	66.93	67.71	627172
2021-01-13	68.01	70.15	67.89	69.79	1371566
2021-01-14	69.74	70.32	69.39	69.69	724044
2021-01-15	70.38	70.64	69.63	70.17	823201
2021-01-19	72.92	73.04	72.30	72.73	1538648
2021-01-20	72.63	73.74	72.44	73.46	783544
2021-01-21	73.99	74.25	72.36	73.31	925166
2021-01-22	74.29	74.48	73.71	74.03	1107433
2021-01-25	74.65	75.61	74.43	74.85	1236894
2021-01-26	74.45	76.26	74.42	76.01	1459535
2021-01-27	73.79	75.35	73.56	74.01	2543054
2021-01-28	73.73	74.39	73.17	73.22	1556117
2021-01-29	72.64	72.64	71.07	71.71	1059880
2021-02-01	73.05	73.14	72.53	72.84	1076988
2021-02-02	74.00	74.83	73.85	74.38	1091281
2021-02-03	74.70	75.52	74.27	75.27	668968
2021-02-04	75.91	75.94	75.32	75.88	953051
2021-02-05	75.04	75.95	74.95	75.66	556867
2021-02-08	75.38	75.80	74.56	74.78	735909
2021-02-09	74.75	75.18	74.27	74.52	586919
2021-02-10	74.83	75.05	73.93	74.72	669086
2021-02-11	74.90	74.91	74.10	74.65	486318
2021-02-12	74.22	74.81	74.07	74.10	667627
2021-02-16	74.66	74.66	73.54	74.10	797726
2021-02-17	73.21	73.24	71.48	72.05	1205409
2021-02-18	71.99	72.06	71.16	71.70	1540098
2021-02-19	72.00	72.35	71.70	71.92	1215930
2021-02-22	71.72	72.15	71.40	71.56	1231856
2021-02-23	71.90	72.18	70.98	71.98	1449507
2021-02-24	69.41	70.82	69.34	70.04	2261565
2021-02-25	71.50	71.76	69.63	69.97	1656544
2021-02-26	69.89	69.90	68.01	68.40	1332103
2021-03-01	69.82	70.88	69.58	70.44	1269929
2021-03-02	70.54	70.65	69.90	70.43	707633
2021-03-03	68.79	69.28	68.09	68.26	970606
2021-03-04	68.00	68.57	66.15	67.06	1745490
2021-03-05	67.84	68.64	67.05	67.94	1620480
2021-03-08	67.76	68.03	67.06	67.07	1583469
2021-03-09	68.85	69.38	68.60	68.72	1011696
2021-03-10	69.38	69.38	68.60	69.03	959599
2021-03-11	69.80	69.86	68.78	69.06	1230903
2021-03-12	68.74	68.77	68.23	68.57	812736
2021-03-15	68.52	68.98	68.35	68.90	650648
2021-03-16	69.12	69.66	68.51	69.60	868215
2021-03-17	68.48	69.19	68.43	68.81	531853
2021-03-18	68.28	68.88	68.08	68.08	461310
2021-03-19	68.13	68.62	67.97	68.15	1139330
2021-03-22	68.46	69.10	68.30	68.74	758810
2021-03-23	69.44	69.54	68.77	69.00	1149180
2021-03-24	70.66	70.69	69.37	69.57	995568
2021-03-25	69.73	69.81	68.89	69.37	938602
2021-03-26	69.77	69.80	68.70	69.74	1303672
2021-03-29	69.11	70.44	69.11	70.03	876683
2021-03-30	70.39	70.86	70.22	70.74	801452
2021-03-31	70.68	70.78	70.12	70.18	569421
2021-04-01	70.65	71.39	70.45	71.16	490906
2021-04-05	71.41	72.39	71.27	72.09	382682
2021-04-06	71.03	71.96	70.99	71.56	584307
2021-04-07	71.41	71.75	71.07	71.29	411475
2021-04-08	71.79	73.15	71.79	73.01	652942
2021-04-09	72.55	73.74	72.54	73.74	466726
2021-04-12	74.07	74.29	73.57	73.70	640491
2021-04-13	73.48	73.54	72.69	73.03	971731
2021-04-14	73.39	73.43	72.95	73.29	518440
2021-04-15	73.67	74.30	73.52	74.13	435059
2021-04-16	74.00	74.30	73.65	74.18	453915
2021-04-19	74.19	74.21	73.45	73.78	355527
2021-04-20	73.53	74.40	73.45	74.34	424089
2021-04-21	74.38	75.50	74.34	75.18	533112
2021-04-22	75.38	75.72	74.88	75.34	323403
2021-04-23	75.22	76.00	75.17	75.80	446480
2021-04-26	75.98	76.42	75.58	76.13	517877
2021-04-27	75.89	76.13	75.55	75.92	339447
2021-04-28	75.78	76.41	75.54	76.21	462217
2021-04-29	76.53	76.53	75.50	75.58	537078
2021-04-30	75.20	75.90	75.06	75.43	717901
2021-05-03	75.78	76.32	75.59	75.87	536272
2021-05-04	75.22	75.34	73.77	74.53	742135
2021-05-05	69.68	70.53	68.74	70.04	1138598
2021-05-06	69.23	69.56	68.56	69.50	1640942
2021-05-07	69.51	71.44	69.48	70.16	1550420
2021-05-10	68.85	69.39	68.37	68.39	1411009
2021-05-11	67.88	68.99	67.74	68.49	796898
2021-05-12	67.57	67.90	66.17	66.27	997483
2021-05-13	66.83	67.02	65.60	66.29	626867
2021-05-14	68.14	68.74	67.90	68.35	1029780
2021-05-17	68.56	69.49	68.44	68.95	1383049
2021-05-18	69.09	69.21	68.05	68.17	1061764
2021-05-19	67.71	68.06	67.35	67.65	1117410
2021-05-20	68.51	69.09	68.48	68.58	1039026
2021-05-21	69.21	69.59	68.57	68.71	932083
2021-05-24	68.86	69.14	68.53	68.82	896440
2021-05-25	68.89	69.20	68.59	68.91	1191181
2021-05-26	69.93	70.25	69.58	69.90	727920
2021-05-27	69.41	69.53	68.52	68.74	717448
2021-05-28	69.58	70.00	69.53	69.68	909044
2021-06-01	71.23	71.32	70.29	70.31	903382
2021-06-02	69.93	70.24	69.31	69.51	828773
2021-06-03	69.07	69.29	68.49	69.14	567430
2021-06-04	70.49	70.51	69.77	70.21	658494
2021-06-07	69.90	70.34	69.50	69.88	544369
2021-06-08	69.88	69.98	69.38	69.80	511642
2021-06-09	69.77	69.98	69.11	69.26	561357
2021-06-10	69.49	70.38	69.44	70.15	618892
2021-06-11	70.59	70.67	70.20	70.45	689483
2021-06-14	71.41	71.49	70.71	70.83	1154809
2021-06-15	71.46	71.51	70.61	71.13	883398
2021-06-16	71.58	71.77	70.81	71.01	776200
2021-06-17	70.16	71.09	70.16	70.92	509481
2021-06-18	70.36	70.60	70.06	70.24	1122731
2021-06-21	70.36	70.94	69.83	70.79	826673
2021-06-22	70.54	70.88	70.31	70.82	877689
2021-06-23	70.40	70.53	70.00	70.03	817852
2021-06-24	70.86	71.03	70.19	70.48	621451
2021-06-25	70.43	70.74	70.14	70.58	578590
2021-06-28	70.68	70.78	70.09	70.16	582408
2021-06-29	70.52	70.91	70.42	70.60	539482
2021-06-30	70.44	70.54	69.80	70.26	422655
2021-07-01	69.66	70.74	69.59	70.37	987506
2021-07-02	70.05	70.65	69.99	70.56	415205
2021-07-06	70.95	71.06	70.46	70.76	423024
2021-07-07	71.40	71.47	70.78	71.21	887503
2021-07-08	70.81	70.85	69.76	69.97	1199475
2021-07-09	70.31	70.64	70.10	70.39	691468
2021-07-12	70.91	71.05	70.46	70.64	642533
2021-07-13	70.14	70.39	69.92	70.02	447162
2021-07-14	70.06	70.10	69.49	69.99	475040
2021-07-15	68.75	68.93	68.37	68.72	897951
2021-07-16	68.85	69.45	68.74	69.16	810224
2021-07-19	68.30	68.81	67.76	68.18	761657
2021-07-20	68.69	69.21	68.63	69.14	459784
2021-07-21	69.03	69.82	68.73	69.61	608223
2021-07-22	70.15	70.60	69.77	70.41	472412
2021-07-23	71.40	71.41	70.93	71.21	609711
2021-07-26	70.43	70.49	69.79	70.27	475444
2021-07-27	70.00	70.59	69.80	70.46	488425
2021-07-28	70.70	72.25	70.70	72.04	740810
2021-07-29	72.43	73.15	72.28	73.02	716344
2021-07-30	72.94	73.31	72.72	72.80	485507
2021-08-02	73.89	74.16	73.20	73.78	650545
2021-08-03	73.94	74.52	73.45	74.40	881349
2021-08-04	74.88	74.91	74.10	74.17	517273
2021-08-05	73.63	73.75	72.86	73.45	704559
2021-08-06	72.23	72.73	71.76	72.64	876574
2021-08-09	72.83	72.84	72.20	72.23	553879
2021-08-10	72.37	72.40	71.30	71.71	600251
2021-08-11	71.39	71.72	70.55	70.87	744081
2021-08-12	70.15	70.86	70.06	70.66	685252
2021-08-13	70.78	70.96	70.02	70.11	1804728
2021-08-16	70.51	71.00	70.18	70.85	1183676
2021-08-17	70.45	71.50	70.08	71.36	1148582
2021-08-18	80.29	80.63	78.70	80.06	4115737
2021-08-19	80.04	80.98	79.26	80.74	1719272
2021-08-20	80.50	81.20	80.34	80.71	1126476
2021-08-23	81.29	81.53	80.61	80.69	897355
2021-08-24	81.65	81.83	81.09	81.21	1035503
2021-08-25	81.00	81.06	80.30	80.82	1071976
2021-08-26	81.23	81.49	80.79	81.23	820052
2021-08-27	81.63	82.22	81.49	82.04	1037627
2021-08-30	82.17	82.56	81.96	81.99	474328
2021-08-31	82.89	82.95	82.03	82.47	502562
2021-09-01	83.00	83.60	82.83	83.17	690358
2021-09-02	83.74	84.49	83.51	84.49	745286
2021-09-03	84.17	84.71	84.05	84.56	441967
2021-09-07	85.41	85.53	84.71	84.94	743514
2021-09-08	83.40	84.16	83.34	83.95	570399
2021-09-09	84.36	84.79	83.55	83.57	528334
2021-09-10	84.02	84.35	83.78	83.80	588517
2021-09-13	84.74	84.80	83.58	83.95	1485660
2021-09-14	85.52	86.65	85.27	86.44	1171532
2021-09-15	87.01	87.49	86.57	87.25	616565
2021-09-16	86.32	86.71	86.11	86.37	592982
2021-09-17	84.68	84.80	83.81	84.34	884263
2021-09-20	82.68	84.27	82.64	84.21	664519
2021-09-21	85.06	85.62	84.56	84.84	395955
2021-09-22	84.79	85.32	84.55	84.90	495566
2021-09-23	85.50	86.09	85.44	85.81	558922
2021-09-24	84.78	85.28	84.60	85.11	393205
2021-09-27	83.61	83.82	82.81	83.35	576839
2021-09-28	81.67	81.89	81.11	81.62	970777
2021-09-29	81.67	81.86	81.08	81.43	571981
2021-09-30	81.14	81.64	80.47	80.47	587906
2021-10-01	80.23	80.46	79.27	80.29	770035
2021-10-04	79.29	79.44	77.53	78.26	646277
2021-10-05	77.77	78.93	77.73	78.26	729647
2021-10-06	77.23	78.44	77.06	78.36	446994
2021-10-07	78.05	79.11	77.95	78.43	550329
2021-10-08	78.57	78.80	78.22	78.50	529250
2021-10-11	78.32	79.42	78.20	78.59	512078
2021-10-12	78.32	78.43	77.59	77.92	453859
2021-10-13	78.31	78.83	78.17	78.57	447544
2021-10-14	78.13	78.97	78.07	78.97	730301
2021-10-15	78.38	78.67	77.83	78.02	808856
2021-10-18	78.10	78.41	77.67	78.28	670465
2021-10-19	79.85	81.56	79.67	81.16	772971
2021-10-20	81.11	81.75	80.89	81.40	516454
2021-10-21	81.29	81.77	81.11	81.54	297511
2021-10-22	81.52	82.01	81.43	81.91	258558
2021-10-25	82.54	82.54	81.74	82.21	415414
2021-10-26	83.48	83.48	82.45	83.10	662401
2021-10-27	82.84	83.00	81.63	81.71	459714
2021-10-28	82.52	83.00	82.33	82.79	420190
2021-10-29	82.63	83.39	82.42	83.36	288842
2021-11-01	84.91	84.96	84.19	84.40	536526
2021-11-02	84.55	85.39	84.55	84.84	525158
2021-11-03	86.22	86.43	85.48	86.30	585478
2021-11-04	85.81	86.26	85.25	85.83	1503853
2021-11-05	85.39	85.83	85.11	85.61	640688
2021-11-08	85.90	86.78	85.88	86.27	845612
2021-11-09	85.64	87.49	85.37	87.26	1145380
2021-11-10	82.96	84.88	82.34	82.64	1554920
2021-11-11	82.48	82.66	80.84	81.46	748408
2021-11-12	81.05	81.60	80.63	81.17	499771
2021-11-15	83.00	83.00	81.36	81.64	593308
2021-11-16	82.28	83.46	82.18	82.94	416217
2021-11-17	83.29	83.77	83.17	83.53	544509
2021-11-18	83.97	84.02	82.98	83.17	570118
2021-11-19	83.88	84.00	82.36	82.42	641786
2021-11-22	82.27	82.39	80.49	80.50	527428
2021-11-23	80.78	81.00	79.37	79.70	710662
2021-11-24	78.74	80.09	78.67	79.84	557632
2021-11-26	79.65	79.96	77.78	77.91	559510
2021-11-29	78.61	79.34	78.36	78.49	534815
2021-11-30	80.00	80.24	78.28	78.40	1093482
2021-12-01	79.20	79.96	78.31	78.36	736117
2021-12-02	78.50	79.80	78.38	79.67	599910
2021-12-03	80.43	80.76	78.67	79.24	614681
2021-12-06	80.84	80.99	80.06	80.25	630683
2021-12-07	82.20	83.42	82.06	83.36	660445
2021-12-08	84.50	85.25	83.66	85.24	543932
2021-12-09	85.40	85.56	84.94	85.05	496197
2021-12-10	84.11	84.57	83.46	84.16	688404
2021-12-13	83.85	84.34	83.43	83.57	571956
2021-12-14	83.07	83.42	82.27	82.33	542826
2021-12-15	83.54	84.87	82.92	84.82	644800
2021-12-16	85.80	85.93	84.12	84.18	968435
2021-12-17	84.75	85.58	83.87	84.54	1914169
2021-12-20	84.08	84.42	83.03	83.59	1013500
2021-12-21	84.00	84.43	83.11	84.31	660491
2021-12-22	84.16	86.35	84.16	86.23	585824
2021-12-23	86.24	86.87	86.14	86.62	433283
2021-12-27	88.14	88.23	87.01	87.79	615094
2021-12-28	88.36	88.49	87.63	87.63	633810
2021-12-29	88.77	88.78	88.06	88.50	550342
2021-12-30	88.40	88.56	87.90	88.08	363318
2021-12-31	87.92	87.97	87.12	87.12	466903
2022-01-03	86.79	87.29	85.91	87.13	630932
2022-01-04	87.09	87.34	85.82	86.22	467067
2022-01-05	84.92	85.46	83.24	83.34	748568
2022-01-06	82.98	83.12	81.73	82.46	610903
2022-01-07	80.88	81.37	80.43	80.56	841102
2022-01-10	77.48	79.06	76.80	78.53	1300103
2022-01-11	77.80	79.78	77.29	79.59	1364417
2022-01-12	78.45	79.07	77.92	78.59	1148990
2022-01-13	78.58	78.66	77.83	78.12	737125
2022-01-14	77.95	78.78	77.80	78.59	522109
2022-01-18	78.64	78.75	77.62	77.91	881062
2022-01-19	78.75	79.46	78.13	78.25	963987
2022-01-20	78.88	79.78	77.87	78.09	704208
2022-01-21	78.10	78.24	76.67	77.17	1013997
2022-01-24	75.05	76.09	73.45	76.01	1013812
2022-01-25	74.22	75.11	73.66	74.23	837591
2022-01-26	75.29	76.22	74.02	74.69	558039
2022-01-27	75.12	75.37	73.45	73.82	1245868
2022-01-28	73.93	75.23	73.06	75.18	1081466
2022-01-31	75.21	76.95	75.21	76.78	759100
2022-02-01	77.84	78.25	77.16	78.18	834089
2022-02-02	78.91	79.60	78.56	79.02	862043
2022-02-03	77.47	77.97	76.56	76.97	692142
2022-02-04	77.08	77.63	76.32	77.23	564752
2022-02-07	76.65	77.48	76.53	76.84	577019
2022-02-08	75.54	77.57	75.50	77.55	969657
2022-02-09	78.49	79.38	78.26	78.78	988705
2022-02-10	77.11	78.91	77.11	77.73	579126
2022-02-11	77.01	77.56	75.74	76.50	1042795
2022-02-14	76.41	76.92	75.73	76.66	931295
2022-02-15	78.30	78.87	77.83	78.83	760967
2022-02-16	79.53	80.66	78.48	80.53	1342962
2022-02-17	79.11	79.19	77.29	77.45	1132708
2022-02-18	76.64	77.27	75.97	76.21	714510
2022-02-22	75.77	76.98	75.77	76.41	571064
2022-02-23	76.85	77.12	75.21	75.42	759189
2022-02-24	72.77	76.02	72.71	75.82	1147371
2022-02-25	75.96	77.46	75.65	77.44	794951
2022-02-28	77.00	77.68	75.94	76.99	620432
2022-03-01	77.10	77.38	75.39	76.11	792252
2022-03-02	76.04	77.25	75.78	76.75	656765
2022-03-03	77.47	77.75	76.59	77.29	751646
2022-03-04	74.74	75.61	74.21	75.50	662488
2022-03-07	74.60	74.95	72.28	72.78	1062028
2022-03-08	72.69	73.22	70.94	71.65	942484
2022-03-09	73.87	75.05	73.53	74.38	676547
2022-03-10	73.79	74.32	73.15	74.08	629397
2022-03-11	74.50	75.00	72.98	73.01	536719
2022-03-14	73.60	73.76	71.50	71.84	721077
2022-03-15	72.05	72.73	71.54	72.60	846998
2022-03-16	74.04	75.13	73.47	74.88	739155
2022-03-17	75.41	76.79	75.24	76.42	646709
2022-03-18	75.76	78.46	75.74	78.33	1017777
2022-03-21	77.36	77.50	76.34	76.65	463093
2022-03-22	76.84	77.58	76.78	77.12	758401
2022-03-23	76.85	76.85	75.57	75.59	557954
2022-03-24	76.11	76.16	75.60	76.14	503098
2022-03-25	76.60	76.77	75.57	76.27	358843
2022-03-28	76.93	77.62	76.68	77.62	886059
2022-03-29	81.33	81.72	80.24	81.55	1359565
2022-03-30	81.70	81.98	80.41	80.76	548929
2022-03-31	80.29	80.58	79.31	79.33	705870
2022-04-01	78.69	79.80	78.59	79.74	786651
2022-04-04	80.03	80.18	79.34	79.75	496699
2022-04-05	79.86	80.07	79.12	79.30	469837
2022-04-06	79.08	79.73	78.55	79.72	692407
2022-04-07	80.71	81.66	80.46	81.25	502184
2022-04-08	80.53	81.53	80.26	80.67	1119363
2022-04-11	80.84	81.51	80.14	80.23	919137
2022-04-12	80.58	80.88	78.19	78.41	1593271
2022-04-13	78.12	78.71	77.28	78.40	932560
2022-04-14	78.40	78.55	76.89	76.90	677818
2022-04-18	76.16	76.83	75.79	76.33	607958
2022-04-19	77.27	79.22	77.14	78.81	874634
2022-04-20	79.43	81.41	79.14	81.11	935022
2022-04-21	81.17	81.60	79.34	79.41	809176
2022-04-22	79.80	79.80	77.51	77.51	1150920
2022-04-25	76.86	77.66	76.46	77.42	871854
2022-04-26	76.45	76.47	74.21	74.26	947195
2022-04-27	74.15	74.67	73.62	73.83	846697
2022-04-28	73.54	73.66	72.20	72.89	1493972
2022-04-29	72.05	72.91	71.09	71.21	1061636
2022-05-02	71.45	71.68	69.72	70.85	865521
2022-05-03	71.24	71.61	70.74	70.96	724029
2022-05-04	70.90	72.49	70.26	72.40	952456
2022-05-05	71.61	72.06	69.87	70.62	939887
2022-05-06	69.65	69.65	68.43	68.88	1235388
2022-05-09	66.48	66.87	63.92	64.25	1984425
2022-05-10	64.69	66.09	64.11	65.29	1740520
2022-05-11	68.79	71.49	68.67	69.83	2725300
2022-05-12	68.65	69.45	68.09	68.87	1741471
2022-05-13	70.11	71.43	69.65	70.65	1459811
2022-05-16	70.99	71.47	70.30	70.97	918917
2022-05-17	71.50	72.87	71.40	72.13	1095265
2022-05-18	71.09	71.96	70.51	70.62	628845
2022-05-19	70.97	72.95	70.96	72.23	1030080
2022-05-20	72.35	72.72	71.18	72.68	949708
2022-05-23	72.73	73.79	72.30	73.43	662852
2022-05-24	73.15	73.85	73.00	73.28	777653
2022-05-25	72.34	72.93	71.77	72.42	632557
2022-05-26	72.87	74.10	72.57	73.62	776281
2022-05-27	74.33	75.43	74.33	75.11	665287
2022-05-31	75.33	75.68	74.36	74.73	1218035
2022-06-01	75.11	75.48	73.33	74.24	1197424
2022-06-02	75.88	76.71	74.85	76.70	1183798
2022-06-03	75.61	75.89	74.95	75.64	762268
2022-06-06	76.50	76.82	75.23	75.49	729875
2022-06-07	74.29	75.84	74.19	75.81	620056
2022-06-08	74.72	75.70	74.61	75.06	632795
2022-06-09	74.08	74.63	72.40	72.42	739809
2022-06-10	70.54	70.93	69.75	70.06	969046
2022-06-13	67.10	67.89	66.91	67.32	1171924
2022-06-14	66.85	67.01	65.29	65.99	1152391
2022-06-15	66.28	67.08	65.21	66.49	886540
2022-06-16	65.00	65.52	64.42	65.07	1059363
2022-06-17	65.28	66.18	64.92	65.36	946557
2022-06-21	66.61	66.79	66.06	66.11	733326
2022-06-22	65.41	67.06	65.32	66.40	846669
2022-06-23	66.59	67.78	66.53	67.30	674152
2022-06-24	68.64	69.60	68.43	69.59	666087
2022-06-27	69.13	69.98	68.59	69.42	528167
2022-06-28	69.55	70.05	68.45	68.65	661402
2022-06-29	68.65	69.68	68.38	69.22	434815
2022-06-30	69.30	70.52	68.68	69.89	799750
2022-07-01	69.49	71.61	69.49	71.58	863275
2022-07-05	70.31	71.15	69.89	71.11	651580
2022-07-06	70.80	71.51	70.45	71.27	702666
2022-07-07	71.11	71.93	70.98	71.89	906074
2022-07-08	71.07	72.13	70.85	71.20	637190
2022-07-11	71.28	71.32	70.38	70.62	471895
2022-07-12	70.41	70.71	69.62	69.91	442144
2022-07-13	69.82	70.83	69.61	70.41	660844
2022-07-14	69.87	70.20	68.97	70.10	628232
2022-07-15	70.65	71.73	70.53	71.25	565263
2022-07-18	71.27	71.63	69.92	70.04	510074
2022-07-19	71.50	72.63	71.43	72.46	681247
2022-07-20	72.19	72.58	71.76	72.33	527027
2022-07-21	73.24	74.60	73.19	74.60	453221
2022-07-22	74.69	75.29	74.05	74.31	419712
2022-07-25	74.11	74.27	73.56	74.05	475556
2022-07-26	74.11	74.75	73.95	74.56	485766
2022-07-27	74.94	75.98	74.59	75.72	343262
2022-07-28	76.96	77.67	76.01	77.29	591980
2022-07-29	77.60	78.56	77.31	78.09	891616
2022-08-01	77.36	78.54	77.32	78.07	433349
2022-08-02	76.93	78.05	76.93	77.40	705939
2022-08-03	77.28	78.05	77.08	77.64	602537
2022-08-04	77.67	78.22	77.45	77.86	528493
2022-08-05	76.64	77.46	76.31	77.12	1251227
2022-08-08	77.04	77.44	75.59	76.04	929528
2022-08-09	75.94	76.06	75.35	75.47	988221
2022-08-10	74.44	74.98	71.43	71.94	2521053
2022-08-11	71.69	72.23	69.39	69.56	1553754
2022-08-12	69.46	70.18	69.03	70.07	794515
2022-08-15	69.39	69.69	69.04	69.60	866494
2022-08-16	69.05	70.49	68.91	69.85	1001731
2022-08-17	69.29	69.30	68.33	68.67	533989
2022-08-18	68.91	69.14	68.34	68.93	544183
2022-08-19	68.91	69.25	68.58	68.87	672854
2022-08-22	68.72	69.02	67.74	67.94	703681
2022-08-23	68.92	69.17	67.73	67.75	825791
2022-08-24	69.32	70.04	68.98	69.33	1362305
2022-08-25	69.65	69.79	69.24	69.74	608531
2022-08-26	69.73	69.76	66.51	66.74	786476
2022-08-29	66.53	66.53	65.66	65.91	623204
2022-08-30	66.27	66.54	65.53	65.64	689366
2022-08-31	66.51	67.08	65.68	65.68	721832
2022-09-01	65.16	66.48	65.01	66.44	638762
2022-09-02	66.70	67.47	65.98	66.31	726947
2022-09-06	66.38	66.93	65.99	66.55	746644
2022-09-07	66.57	68.13	66.55	67.85	712551
2022-09-08	66.94	68.32	66.76	68.11	679586
2022-09-09	68.95	69.18	68.53	68.59	647986
2022-09-12	69.62	70.27	69.47	69.88	487172
2022-09-13	68.73	68.88	67.42	67.46	656515
2022-09-14	67.08	68.22	66.82	67.76	703486
2022-09-15	68.24	68.80	67.76	68.03	1090610
2022-09-16	67.16	67.27	66.32	66.85	970986
2022-09-19	65.75	67.20	65.72	67.07	912500
2022-09-20	65.83	66.00	64.64	65.23	904638
2022-09-21	64.51	65.14	63.88	64.08	904319
2022-09-22	62.28	62.54	61.38	61.78	928417
2022-09-23	59.96	60.41	59.20	60.02	1276523
2022-09-26	57.58	58.96	57.42	58.57	2610557
2022-09-27	58.29	58.43	57.00	57.63	2070847
2022-09-28	57.03	58.18	56.84	57.95	1522776
2022-09-29	56.70	57.09	56.18	56.96	1078983
2022-09-30	58.33	59.23	58.18	58.18	1374151
2022-10-03	58.98	59.94	58.77	59.40	1019227
2022-10-04	60.92	62.07	60.88	62.07	890318
2022-10-05	61.37	61.96	60.79	61.52	586067
2022-10-06	61.34	61.38	60.02	60.28	718027
2022-10-07	59.65	59.73	58.33	58.54	631441
2022-10-10	58.39	58.39	57.40	57.54	928873
2022-10-11	57.37	57.77	56.78	57.11	1064555
2022-10-12	56.86	57.22	56.61	56.67	645877
2022-10-13	55.38	57.87	55.21	57.15	1586948
2022-10-14	58.90	59.29	57.52	57.58	1221416
2022-10-17	59.72	60.01	59.34	59.74	907968
2022-10-18	60.74	61.00	59.94	60.26	1045411
2022-10-19	59.15	60.32	57.77	58.23	746997
2022-10-20	58.15	58.95	57.68	57.78	710597
2022-10-21	57.64	58.40	57.18	58.23	556297
2022-10-24	59.23	59.60	58.47	58.63	1099819
2022-10-25	59.05	60.30	59.05	59.78	1213294
2022-10-26	60.43	61.90	60.31	61.61	708101
2022-10-27	61.76	61.96	60.56	60.66	749504
2022-10-28	60.45	61.49	60.39	61.45	536813
2022-10-31	60.89	61.24	60.52	60.68	869541
2022-11-01	62.00	62.00	60.30	60.47	1013854
2022-11-02	60.39	61.03	58.87	58.87	974483
2022-11-03	57.15	57.43	56.42	56.51	1220416
2022-11-04	57.41	58.20	56.91	57.78	1408168
2022-11-07	57.85	58.20	57.50	57.59	1070041
2022-11-08	58.11	58.87	57.51	57.98	1181902
2022-11-09	58.36	58.63	57.59	57.64	1052711
2022-11-10	61.04	62.05	60.42	61.95	1399274
2022-11-11	64.83	66.29	64.52	66.09	1717140
2022-11-14	64.55	64.74	63.63	63.72	1175122
2022-11-15	63.93	64.40	62.72	63.37	1179236
2022-11-16	68.24	68.80	66.33	66.33	2566256
2022-11-17	64.50	65.17	63.66	64.79	1518919
2022-11-18	65.34	65.79	64.78	65.70	769927
2022-11-21	65.37	66.18	65.35	65.94	1395262
2022-11-22	67.12	67.17	66.60	66.90	1018410
2022-11-23	66.94	67.99	66.93	67.99	711712
2022-11-25	67.57	68.42	67.52	68.32	368236
2022-11-28	68.50	68.80	67.67	67.86	863313
2022-11-29	67.67	67.84	67.24	67.28	903086
2022-11-30	67.51	68.90	67.10	68.89	744514
2022-12-01	69.31	70.24	69.23	70.07	910469
2022-12-02	69.51	70.44	69.15	70.12	688538
2022-12-05	69.45	69.62	67.98	68.30	992469
2022-12-06	68.30	68.30	66.76	67.12	950039
2022-12-07	68.39	68.49	67.38	67.87	1155753
2022-12-08	67.91	69.17	67.81	68.73	920566
2022-12-09	69.01	69.56	68.91	68.91	742908
2022-12-12	70.41	70.64	70.05	70.34	892589
2022-12-13	72.48	73.01	71.02	71.72	1182879
2022-12-14	71.37	72.26	70.97	71.19	861663
2022-12-15	69.71	69.86	68.64	68.88	892467
2022-12-16	67.65	67.77	66.66	67.45	910922
2022-12-19	67.11	67.44	66.65	67.07	1057071
2022-12-20	65.97	67.33	65.71	67.13	938190
2022-12-21	66.89	68.57	66.88	68.28	876399
2022-12-22	67.30	67.88	67.02	67.88	956267
2022-12-23	67.79	68.26	67.53	67.75	565169
2022-12-27	67.71	68.30	67.45	68.02	543669
2022-12-28	68.06	68.76	67.38	67.40	537155
2022-12-29	68.45	69.58	68.24	69.09	415903
2022-12-30	68.89	69.05	68.12	68.55	479525
2023-01-03	68.56	69.44	68.43	68.98	1160624
2023-01-04	69.64	70.45	69.33	70.27	789754
2023-01-05	70.13	70.58	69.50	70.11	662364
2023-01-06	70.76	72.05	69.67	71.70	758751
2023-01-09	72.41	72.87	71.45	71.49	681037
2023-01-10	71.73	72.56	71.70	72.13	891622
2023-01-11	72.43	72.71	71.34	71.92	905834
2023-01-12	72.61	73.41	71.56	72.54	1001321
2023-01-13	72.69	74.12	72.64	74.04	727933
2023-01-17	75.00	75.06	74.26	74.28	747212
2023-01-18	75.99	76.07	74.18	74.24	753600
2023-01-19	74.15	74.80	74.07	74.37	506609
2023-01-20	74.21	75.32	74.13	75.29	460792
2023-01-23	75.07	75.99	75.00	75.72	1192408
2023-01-24	73.28	74.01	72.76	73.79	1280609
2023-01-25	73.61	74.24	73.13	74.17	763825
2023-01-26	74.99	75.25	74.18	74.93	620480
2023-01-27	73.97	75.00	73.65	74.80	570409
2023-01-30	74.47	75.01	74.11	74.24	511801
2023-01-31	74.42	75.27	74.10	75.21	907337
2023-02-01	75.22	76.56	74.54	76.42	1152680
2023-02-02	77.61	77.90	76.76	77.23	940679
2023-02-03	75.30	76.43	75.30	76.25	777998
2023-02-06	75.50	76.11	74.98	75.25	949629
2023-02-07	74.89	76.13	74.72	75.88	717636
2023-02-08	76.09	76.25	75.62	75.78	520326
2023-02-09	76.29	76.60	74.14	74.24	941212
2023-02-10	74.00	74.57	73.79	74.32	532333
2023-02-13	74.53	75.09	74.39	74.95	637461
2023-02-14	75.08	76.08	74.81	75.10	789309
2023-02-15	75.08	75.61	74.92	75.42	671417
2023-02-16	74.73	74.97	74.09	74.10	548317
2023-02-17	72.61	73.68	72.41	73.59	598947
2023-02-21	73.43	73.57	72.76	72.84	651513
2023-02-22	72.97	73.04	72.00	72.09	708971
2023-02-23	72.55	72.64	71.73	72.20	622357
2023-02-24	71.11	71.26	70.40	71.00	731291
2023-02-27	71.46	71.56	70.43	70.69	1015816
2023-02-28	71.56	71.75	67.68	68.24	2543394
2023-03-01	68.32	68.40	67.36	67.96	1309074
2023-03-02	67.43	68.20	67.16	67.91	828877
2023-03-03	68.37	68.57	67.88	68.35	1383189
2023-03-06	68.44	68.82	68.16	68.59	840536
2023-03-07	68.19	68.25	65.83	65.92	1013746
2023-03-08	65.67	66.77	65.42	66.25	1154042
2023-03-09	66.38	66.74	65.25	65.55	576137
2023-03-10	65.46	65.50	63.78	64.46	916220
2023-03-13	64.03	65.43	63.96	64.81	1149490
2023-03-14	65.65	65.80	65.15	65.71	1223934
2023-03-15	64.89	65.53	64.67	65.19	1413780
2023-03-16	64.99	66.87	64.96	66.78	1253553
2023-03-17	65.92	66.06	65.30	65.40	1061266
2023-03-20	66.55	66.63	65.57	65.93	2018787
2023-03-21	67.04	67.51	66.87	67.46	1646642
2023-03-22	67.48	68.06	66.60	66.67	1676436
2023-03-23	68.38	68.44	66.40	66.90	2320644
2023-03-24	66.69	67.54	66.24	67.49	1984277
2023-03-27	68.18	68.51	67.90	68.31	1207206
2023-03-28	68.41	68.50	67.37	67.64	1336617
2023-03-29	68.02	68.06	67.14	67.58	1817335
2023-03-30	71.12	71.54	70.14	70.80	4005953
2023-03-31	70.79	71.30	70.25	70.54	2263861
2023-04-03	70.45	70.46	69.30	69.41	2194897
2023-04-04	69.87	70.39	69.51	69.76	1473786
2023-04-05	69.18	69.82	69.16	69.27	1125846
2023-04-06	70.65	71.17	70.30	70.43	1444096
2023-04-10	69.95	69.95	68.33	69.16	1320426
2023-04-11	69.83	70.22	69.51	69.68	1150762
2023-04-12	70.77	71.23	70.50	70.53	1378020
2023-04-13	71.59	72.14	71.48	72.02	1149645
2023-04-14	72.69	72.81	71.63	71.85	764207
2023-04-17	71.13	71.13	70.29	70.73	889494
2023-04-18	71.87	72.02	70.73	71.11	1661886
2023-04-19	69.95	70.69	69.92	70.59	916872
2023-04-20	71.34	71.52	70.88	71.19	979179
2023-04-21	72.65	73.25	72.41	72.98	1356300
2023-04-24	73.72	73.91	72.97	73.29	1172004
2023-04-25	72.83	73.01	71.91	71.92	532327
2023-04-26	72.04	72.08	71.20	71.40	736421
2023-04-27	70.77	71.97	70.70	71.83	507415
2023-04-28	71.88	72.86	71.85	72.48	441768
2023-05-01	72.10	72.62	71.82	72.00	630514
2023-05-02	71.50	72.05	71.14	71.58	1087720
2023-05-03	73.66	74.48	73.10	73.42	1277071
2023-05-04	73.09	73.52	72.81	73.00	663674
2023-05-05	72.94	73.86	72.62	73.69	698181
2023-05-08	74.23	74.98	73.95	74.91	936513
2023-05-09	73.34	74.54	73.30	74.07	1386543
2023-05-10	78.76	81.20	78.16	80.64	3826230
2023-05-11	79.29	80.28	78.94	79.91	1965564
2023-05-12	79.40	79.72	79.06	79.42	743429
2023-05-15	79.47	80.08	79.28	79.64	701885
2023-05-16	79.77	80.88	79.60	80.58	1013031
2023-05-17	80.42	80.76	79.86	80.35	1079800
2023-05-18	80.33	80.94	80.07	80.82	879283
2023-05-19	81.19	81.90	81.12	81.79	1715744
2023-05-22	81.29	82.08	81.21	81.72	911188
2023-05-23	81.30	81.32	78.23	78.66	2190215
2023-05-24	78.35	78.38	77.85	77.98	826035
2023-05-25	78.85	78.87	77.85	78.36	834012
2023-05-26	78.56	79.29	78.46	79.05	521826
2023-05-30	79.16	79.22	78.07	78.19	509473
2023-05-31	78.06	78.33	77.04	77.39	996631
2023-06-01	77.79	78.99	77.66	78.62	548572
2023-06-02	79.88	80.06	79.18	79.46	676417
2023-06-05	79.53	79.80	79.17	79.30	407396
2023-06-06	80.12	80.25	79.02	79.30	799002
2023-06-07	78.73	78.83	77.62	77.65	778616
2023-06-08	78.40	79.21	78.22	78.92	680623
2023-06-09	78.98	79.22	78.82	79.04	656870
2023-06-12	78.58	78.95	77.96	78.73	672792
2023-06-13	79.11	79.32	78.90	79.00	420842
2023-06-14	79.44	80.13	79.18	79.79	730199
2023-06-15	79.63	80.99	79.52	80.89	982934
2023-06-16	81.43	81.88	81.03	81.27	929126
2023-06-20	80.29	80.68	80.20	80.40	686480
2023-06-21	80.05	80.31	79.50	80.16	487853
2023-06-22	80.04	81.06	79.98	80.96	681106
2023-06-23	80.59	81.03	80.40	80.50	559718
2023-06-26	80.95	81.00	80.18	80.31	494997
2023-06-27	80.09	80.57	79.52	80.37	508927
2023-06-28	80.85	81.12	80.42	80.52	503077
2023-06-29	80.74	81.06	80.42	80.92	312907
2023-06-30	82.79	83.06	82.01	82.11	1037989
2023-07-03	81.73	81.86	80.61	81.04	469838
2023-07-05	81.56	81.61	81.02	81.40	832539
2023-07-06	80.80	80.91	80.10	80.61	633844
2023-07-07	80.74	81.29	80.54	80.70	614419
2023-07-10	81.22	82.25	81.22	82.24	545171
2023-07-11	82.73	83.89	82.68	83.78	948540
2023-07-12	84.24	84.44	83.67	84.19	554594
2023-07-13	84.99	85.20	84.42	84.70	440356
2023-07-14	84.59	85.17	84.52	84.83	562641
2023-07-17	84.19	84.61	83.78	84.28	537395
2023-07-18	84.37	84.87	84.03	84.77	379290
2023-07-19	84.81	85.10	84.22	84.84	454433
2023-07-20	84.49	84.78	84.23	84.47	433207
2023-07-21	84.35	85.03	84.28	84.31	618505
2023-07-24	84.23	84.31	83.39	83.54	397729
2023-07-25	83.47	84.66	83.38	84.50	386259
2023-07-26	83.52	85.09	83.50	84.87	398285
2023-07-27	86.20	86.20	84.57	84.80	775683
2023-07-28	84.89	85.38	84.68	84.99	480852
2023-07-31	85.36	85.45	84.81	84.92	554239
2023-08-01	83.91	84.07	82.90	83.66	549313
2023-08-02	82.88	83.17	82.03	82.10	673429
2023-08-03	81.45	82.46	81.15	82.01	540468
2023-08-04	82.16	82.56	81.61	81.79	625825
2023-08-07	82.17	82.36	81.80	81.99	514338
2023-08-08	81.76	81.76	81.01	81.35	684289
2023-08-09	82.15	82.28	81.48	81.50	624553
2023-08-10	83.09	83.18	81.38	81.46	954266
2023-08-11	81.52	81.60	80.50	81.29	815054
2023-08-14	80.74	81.75	80.47	81.52	519845
2023-08-15	81.10	81.11	80.15	80.22	846435
2023-08-16	79.12	81.40	78.80	80.24	1406988
2023-08-17	83.12	83.31	81.32	81.42	1554225
2023-08-18	81.35	82.84	81.04	82.66	906979
2023-08-21	83.11	83.85	82.81	83.64	697614
2023-08-22	84.34	84.45	83.87	84.03	1078905
2023-08-23	83.70	84.60	83.70	84.44	612361
2023-08-24	84.05	84.26	83.06	83.09	597926
2023-08-25	83.35	84.13	82.72	83.99	531472
2023-08-28	84.26	84.40	83.83	84.11	614171
2023-08-29	84.39	85.54	84.36	85.20	585648
2023-08-30	85.65	85.76	84.61	84.73	660721
2023-08-31	83.93	84.14	82.99	82.99	465301
2023-09-01	83.36	83.38	82.32	82.51	428531
2023-09-05	82.28	82.43	81.47	81.71	503064
2023-09-06	82.10	82.34	81.39	81.42	856711
2023-09-07	82.32	82.75	81.94	82.30	876649
2023-09-08	82.77	83.06	82.17	82.27	387734
2023-09-11	82.61	83.45	82.37	83.23	436848
2023-09-12	83.12	83.51	82.93	82.94	406547
2023-09-13	81.86	82.28	81.03	81.22	474192
2023-09-14	81.63	82.35	81.16	81.86	502212
2023-09-15	82.73	83.00	81.78	81.93	1011762
2023-09-18	81.23	81.54	81.00	81.18	474814
2023-09-19	80.50	80.66	80.01	80.43	515199
2023-09-20	80.92	81.26	80.13	80.18	620289
2023-09-21	79.45	79.45	78.32	78.37	788770
2023-09-22	78.37	78.79	78.17	78.25	736502
2023-09-25	77.44	78.19	77.30	78.05	569551
2023-09-26	77.20	77.60	76.54	76.88	778122
2023-09-27	77.13	77.26	76.15	76.74	725500
2023-09-28	77.27	78.50	77.24	77.59	495497
2023-09-29	78.09	78.18	77.02	77.06	460353
2023-10-02	75.65	75.93	75.09	75.43	936107
2023-10-03	74.63	75.19	74.09	74.20	913421
2023-10-04	75.74	75.79	74.44	74.94	1151638
2023-10-05	75.49	75.74	74.79	75.34	965645
2023-10-06	75.14	76.37	74.42	75.85	819801
2023-10-09	75.30	75.67	74.72	75.58	479796
2023-10-10	76.40	77.25	76.13	76.62	553375
2023-10-11	76.59	76.67	75.04	75.96	899151
2023-10-12	75.48	75.70	73.71	73.86	895484
2023-10-13	74.34	75.26	74.22	75.20	996603
2023-10-16	76.04	76.67	75.67	76.40	980242
2023-10-17	74.18	75.63	74.15	74.85	1083439
2023-10-18	73.00	73.98	72.88	73.19	1176580
2023-10-19	73.19	73.56	72.54	72.67	459812
2023-10-20	72.55	73.03	72.45	72.51	558276
2023-10-23	72.27	73.42	72.24	72.76	1325165
2023-10-24	72.83	73.55	72.69	73.07	509525
2023-10-25	72.12	72.48	70.86	70.91	742964
2023-10-26	70.51	70.56	69.44	69.64	856747
2023-10-27	70.14	70.26	69.55	70.02	707776
2023-10-30	70.64	70.76	69.72	70.42	613838
2023-10-31	71.21	71.72	71.02	71.32	512003
2023-11-01	72.14	72.51	71.49	72.32	710596
2023-11-02	73.30	73.42	72.52	73.21	794602
2023-11-03	73.91	74.81	73.69	74.34	534564
2023-11-06	74.14	74.41	73.75	73.96	621469
2023-11-07	74.35	74.36	73.60	73.67	575925
2023-11-08	74.12	74.14	73.30	73.57	631677
2023-11-09	74.27	74.34	72.73	72.77	582884
2023-11-10	72.33	73.14	71.21	72.88	1164828
2023-11-13	71.84	72.85	71.76	72.05	1343713
2023-11-14	74.48	75.28	73.64	74.96	1838557
2023-11-15	71.11	72.13	69.53	70.53	3034826
2023-11-16	70.03	70.64	69.53	69.57	1238534
2023-11-17	70.73	70.90	70.22	70.56	1046644
2023-11-20	71.22	71.55	70.86	71.19	995306
2023-11-21	71.80	72.38	71.47	72.34	1096300
2023-11-22	73.17	73.47	72.60	72.84	870031
2023-11-24	73.30	73.62	72.98	73.52	523466
2023-11-27	73.38	73.69	73.23	73.24	770928
2023-11-28	73.14	74.05	73.07	73.53	892907
2023-11-29	74.33	75.17	74.32	74.66	1127335
2023-11-30	74.78	75.86	74.52	75.63	887178
2023-12-01	74.98	75.92	74.98	75.85	974866
2023-12-04	72.82	73.93	72.40	73.23	1462299
2023-12-05	72.51	72.60	71.76	72.08	750352
2023-12-06	72.34	72.59	71.74	71.93	862803
2023-12-07	72.01	72.31	71.82	71.90	565863
2023-12-08	71.77	72.15	71.46	71.99	629873
2023-12-11	72.13	72.62	72.05	72.36	546885
2023-12-12	72.91	73.43	72.34	73.16	738725
2023-12-13	73.71	75.19	73.49	75.05	782807
2023-12-14	76.38	77.42	76.23	77.09	1037684
2023-12-15	75.81	76.26	75.43	75.72	844456
2023-12-18	75.69	75.86	75.00	75.33	734001
2023-12-19	75.19	75.85	75.12	75.60	562227
2023-12-20	75.61	76.00	74.74	74.74	710045
2023-12-21	75.89	76.88	75.77	76.80	698368
2023-12-22	77.20	77.65	76.78	77.15	423421
2023-12-26	77.00	77.74	76.98	77.49	242997
2023-12-27	77.05	77.97	76.96	77.95	451251
2023-12-28	78.21	78.72	77.79	77.98	315800
2023-12-29	77.76	78.34	77.67	78.12	323515
2024-01-02	77.28	77.65	76.43	77.04	489191
2024-01-03	75.80	75.90	74.80	74.85	695574
2024-01-04	75.28	75.83	75.19	75.22	495562
2024-01-05	75.16	75.73	74.87	75.08	909662
2024-01-08	76.05	77.54	76.03	77.35	675484
2024-01-09	77.07	77.97	76.63	76.67	653137
2024-01-10	80.36	80.60	79.60	80.15	1684042
2024-01-11	80.18	80.29	78.81	79.69	1205726
2024-01-12	80.20	80.54	79.73	80.05	448030
2024-01-16	78.66	78.96	78.23	78.34	560875
2024-01-17	77.20	77.44	76.37	76.45	810781
2024-01-18	77.58	77.73	76.90	77.60	1282005
2024-01-19	77.35	77.89	76.97	77.73	947396
2024-01-22	78.84	79.23	78.44	79.06	1222403
2024-01-23	77.24	77.52	76.11	77.44	1229162
2024-01-24	78.01	78.14	76.50	76.54	807120
2024-01-25	76.52	76.60	75.98	76.30	585970
2024-01-26	77.18	77.25	75.97	76.00	1120975
2024-01-29	74.97	76.31	74.72	76.08	1336741
2024-01-30	76.56	76.68	75.58	75.58	813157
2024-01-31	75.52	76.47	75.02	75.11	735183
2024-02-01	75.29	76.45	75.17	76.39	581760
2024-02-02	75.35	75.46	74.30	74.98	744994
2024-02-05	75.01	75.69	74.80	75.40	663272
2024-02-06	75.96	77.11	75.83	76.93	468710
2024-02-07	76.87	77.02	75.98	76.86	1063424
2024-02-08	76.16	77.17	75.48	77.17	1022020
2024-02-09	77.03	77.38	76.35	77.20	802892
2024-02-12	76.84	77.40	76.67	77.34	799541
2024-02-13	75.28	75.70	74.53	74.84	889009
2024-02-14	76.10	76.73	75.99	76.44	749931
2024-02-15	77.35	77.94	77.34	77.88	702645
2024-02-16	77.52	78.17	77.20	77.54	497179
2024-02-20	78.11	78.51	77.72	78.31	718585
2024-02-21	78.46	79.83	78.18	79.78	934984
2024-02-22	80.06	80.74	79.98	80.40	1170347
2024-02-23	80.07	80.37	79.78	80.06	857183
2024-02-26	79.99	80.54	79.74	80.53	922805
2024-02-27	80.45	81.34	80.39	81.18	1276099
2024-02-28	84.50	85.95	83.61	85.69	2747830
2024-02-29	85.65	85.85	84.44	84.55	1773586
2024-03-01	85.45	86.79	85.14	86.74	1344687
2024-03-04	85.95	86.15	85.55	85.91	771024
2024-03-05	85.60	85.90	84.57	85.00	753454
2024-03-06	85.44	86.48	85.44	85.75	554275
2024-03-07	86.79	87.15	86.49	86.92	730016
2024-03-08	87.32	88.03	86.91	87.28	893839
2024-03-11	87.70	88.23	87.28	88.15	762915
2024-03-12	87.79	88.22	87.48	88.13	735864
2024-03-13	87.74	88.12	87.29	87.33	1919782
2024-03-14	87.24	87.29	85.61	85.92	1808031
2024-03-15	85.86	86.14	84.97	84.98	1007878
2024-03-18	84.50	84.92	84.11	84.13	688510
2024-03-19	84.47	84.83	84.08	84.73	979724
2024-03-20	84.29	84.83	83.97	84.60	829078
2024-03-21	84.09	84.44	83.85	83.91	783753
2024-03-22	83.83	83.86	83.23	83.61	428877
2024-03-25	83.60	83.85	82.94	82.97	588916
2024-03-26	82.50	82.87	82.45	82.63	757215
2024-03-27	83.39	83.62	82.93	83.28	825850
2024-03-28	82.88	83.71	82.67	83.29	648985
2024-04-01	83.32	83.52	81.88	82.02	437738
2024-04-02	81.68	81.91	81.35	81.70	517552
2024-04-03	81.80	84.12	81.80	84.08	1129949
2024-04-04	83.56	84.46	83.51	83.61	1296610
2024-04-05	83.71	84.95	83.54	84.80	987877
2024-04-08	84.90	84.96	83.76	83.83	845489
2024-04-09	82.90	83.29	82.22	82.68	962052
2024-04-10	82.01	82.65	81.90	82.19	903966
2024-04-11	82.60	82.68	81.68	82.31	693893
2024-04-12	82.00	82.16	80.65	81.28	966651
2024-04-15	82.17	82.47	80.98	81.09	701868
2024-04-16	80.40	80.40	79.24	79.61	1073326
2024-04-17	79.93	79.95	78.82	79.00	1163755
2024-04-18	79.09	79.26	78.28	78.47	757057
2024-04-19	79.42	79.76	79.02	79.55	1067463
2024-04-22	80.53	81.00	79.92	80.61	521596
2024-04-23	81.20	81.43	80.74	80.76	940672
2024-04-24	80.28	80.28	79.50	79.57	853714
2024-04-25	78.36	79.00	78.00	78.84	915924
2024-04-26	78.32	79.00	78.30	78.77	1115931
2024-04-29	79.21	79.52	78.59	78.72	686489
2024-04-30	77.81	78.02	77.54	77.58	541823
2024-05-01	77.61	79.65	77.58	78.53	525921
2024-05-02	78.37	78.75	77.76	78.42	432281
2024-05-03	79.58	80.08	79.36	79.57	594700
2024-05-06	80.14	80.51	79.80	80.41	611190
2024-05-07	79.90	81.18	79.90	80.97	946703
2024-05-08	80.56	80.78	79.63	80.35	667752
2024-05-09	80.63	81.72	80.63	81.46	671487
2024-05-10	81.13	82.08	80.97	82.01	1193795
2024-05-13	82.13	82.73	80.86	80.66	1527434
2024-05-14	88.66	89.32	87.30	89.28	1955924
2024-05-15	89.90	90.00	89.05	89.97	1461408
2024-05-16	89.74	89.87	88.87	89.06	600878
2024-05-17	88.22	89.07	87.87	88.83	633656
2024-05-20	88.66	89.52	87.96	88.10	666180
2024-05-21	88.90	88.90	88.09	88.70	985421
2024-05-22	90.43	90.90	90.10	90.75	733015
2024-05-23	91.00	91.08	89.60	89.76	807393
2024-05-24	89.66	89.97	89.34	89.43	631211
2024-05-28	89.68	89.80	88.11	88.23	827744
2024-05-29	87.70	87.90	87.11	87.37	1046470
2024-05-30	88.34	88.84	88.04	88.35	854256
2024-05-31	88.99	89.71	88.66	89.13	1008427
2024-06-03	88.86	89.67	88.62	89.64	710867
2024-06-04	90.00	90.51	89.49	90.41	621856
2024-06-05	90.56	91.31	90.15	91.26	514705
2024-06-06	91.58	92.27	91.30	92.02	1077096
2024-06-07	91.47	92.11	91.36	91.38	870420
2024-06-10	90.93	91.60	90.65	91.44	443328
2024-06-11	90.33	90.93	89.94	90.63	581463
2024-06-12	91.77	92.65	91.62	92.26	1220024
2024-06-13	92.24	92.29	90.94	91.35	514235
2024-06-14	90.55	90.77	89.85	90.68	1126519
2024-06-17	88.76	88.92	87.82	88.45	847007
2024-06-18	88.77	89.50	88.68	89.33	575916
2024-06-20	88.65	89.98	88.43	89.44	833003
2024-06-21	89.00	89.53	88.69	89.12	707350
2024-06-24	90.12	90.64	89.74	89.92	650227
2024-06-25	89.00	89.97	88.71	89.80	680383
2024-06-26	88.58	89.70	88.40	89.68	677208
2024-06-27	89.77	90.02	89.39	89.71	567029
2024-06-28	89.21	89.41	88.75	89.08	686097
2024-07-01	89.23	89.46	87.80	88.07	827275
2024-07-02	87.97	88.92	87.95	88.79	383130
2024-07-03	89.00	89.00	87.82	88.13	440682
2024-07-05	89.88	90.00	88.71	89.45	734655
2024-07-08	90.26	90.40	89.36	89.55	611986
2024-07-09	89.80	89.80	88.88	88.99	578061
2024-07-10	88.45	88.78	87.79	88.68	1105358
2024-07-11	89.78	90.80	89.64	90.54	1282086
2024-07-12	90.80	92.58	90.70	91.74	852975
2024-07-15	90.98	91.59	89.94	89.96	1578168
2024-07-16	89.40	90.32	89.38	90.26	1446584
2024-07-17	88.90	90.67	88.79	90.00	946093
2024-07-18	90.69	90.69	89.35	90.00	881338
2024-07-19	89.90	90.34	89.88	90.01	584634
2024-07-22	90.79	90.93	90.00	90.80	667080
2024-07-23	90.23	91.01	89.98	90.93	584069
2024-07-24	91.18	92.78	91.18	92.41	998683
2024-07-25	91.81	93.39	91.78	91.84	985492
2024-07-26	93.17	94.22	92.99	93.37	1160361
2024-07-29	93.98	94.06	93.12	93.26	953462
2024-07-30	93.64	93.76	93.10	93.42	710557
2024-07-31	95.04	95.12	93.69	94.00	1514910
2024-08-01	93.01	94.19	92.78	93.82	567216
2024-08-02	93.76	93.84	91.82	92.38	1209068
2024-08-05	90.31	90.83	89.44	89.61	1119645
2024-08-06	89.73	92.11	89.68	91.15	738436
2024-08-07	92.14	92.88	91.08	91.17	696549
2024-08-08	91.12	92.63	91.02	92.39	563906
2024-08-09	93.14	93.44	92.64	92.92	725635
2024-08-12	92.43	92.61	90.93	91.15	1147575
2024-08-13	91.53	93.13	91.40	92.96	924664
2024-08-14	93.33	93.64	92.89	93.61	457317
2024-08-15	93.95	94.55	93.82	93.84	507054
2024-08-16	94.12	94.98	94.04	94.64	513971
2024-08-19	95.50	96.38	95.16	96.26	843404
2024-08-20	96.40	96.89	95.90	96.50	912785
2024-08-21	93.92	95.41	93.39	94.62	2511169
2024-08-22	96.54	96.60	95.24	95.33	819644
2024-08-23	96.00	96.47	95.32	96.09	564208
2024-08-26	95.67	95.97	95.14	95.20	424319
2024-08-27	95.76	96.60	95.66	96.06	497583
2024-08-28	96.60	96.92	96.40	96.87	550388
2024-08-29	96.97	97.69	96.83	97.23	532863
2024-08-30	97.39	97.98	96.45	97.68	758445
2024-09-03	96.30	96.72	95.13	95.70	742148
2024-09-04	94.40	94.90	94.14	94.47	570537
2024-09-05	94.28	94.55	93.92	94.41	692272
2024-09-06	94.35	94.90	93.89	94.66	1148896
2024-09-09	95.88	97.05	95.73	96.49	805766
2024-09-10	97.26	98.13	96.56	98.12	939872
2024-09-11	97.93	98.49	96.47	98.22	708506
2024-09-12	98.40	101.10	98.30	100.76	1716133
2024-09-13	99.90	100.20	97.79	98.50	1616926
2024-09-16	98.56	99.13	98.54	98.62	607871
2024-09-17	99.00	99.04	97.03	97.16	581460
2024-09-18	96.83	97.58	96.36	96.65	726886
2024-09-19	98.48	98.50	97.48	98.33	428654
2024-09-20	97.26	97.62	96.75	97.48	610860
2024-09-23	98.17	98.41	97.87	97.97	371265
2024-09-24	98.15	98.92	97.77	98.36	418586
2024-09-25	99.01	99.12	98.38	98.77	645939
2024-09-26	99.02	99.41	98.58	99.08	462772
2024-09-27	100.31	100.64	99.64	99.64	517716
2024-09-30	100.10	100.22	99.31	100.07	485469
2024-10-01	100.59	100.71	98.74	99.12	636947
2024-10-02	98.44	99.48	97.84	99.13	527956
2024-10-03	99.20	99.30	97.87	98.11	435444
2024-10-04	96.96	97.30	96.48	97.27	501424
2024-10-07	97.03	97.04	95.06	95.43	578540
2024-10-08	95.74	95.94	95.37	95.91	617686
2024-10-09	95.93	96.54	95.62	96.44	625656
2024-10-10	96.23	96.46	95.78	96.33	465608
2024-10-11	96.57	96.87	96.33	96.69	597056
2024-10-14	96.74	97.32	96.45	97.20	562223
2024-10-15	98.02	98.60	96.23	96.61	734810
2024-10-16	95.97	96.43	95.20	95.29	679762
2024-10-17	95.04	95.19	94.44	94.52	502050
2024-10-18	94.54	95.53	94.32	95.14	604480
2024-10-21	94.94	95.17	94.28	94.34	502026
2024-10-22	94.09	94.74	93.98	94.64	429756
2024-10-23	94.11	94.65	93.95	94.51	301972
2024-10-24	94.46	94.74	94.08	94.39	420616
2024-10-25	94.08	94.71	93.72	94.25	407577
2024-10-28	94.94	95.14	94.55	94.87	523070
2024-10-29	94.41	94.76	94.24	94.51	345097
2024-10-30	93.21	93.96	93.11	93.27	895061
2024-10-31	92.68	92.76	91.55	91.95	607060
2024-11-01	92.55	92.68	91.65	91.79	1205328
2024-11-04	92.36	92.69	91.61	92.17	607442
2024-11-05	91.97	92.84	91.76	92.44	435670
2024-11-06	92.08	92.29	90.49	91.47	1114133
2024-11-07	92.73	93.16	92.33	92.60	500050
2024-11-08	92.46	92.97	92.26	92.61	935133
2024-11-11	93.40	93.67	92.25	92.28	1168309
2024-11-12	91.26	92.16	85.98	86.89	3922215
2024-11-13	86.16	88.60	85.49	87.49	2314338
2024-11-14	85.90	86.34	85.16	85.17	1237941
2024-11-15	84.58	85.52	83.92	85.13	1568847
2024-11-18	84.30	86.86	84.28	85.81	1968095
2024-11-19	86.16	86.32	84.86	85.43	1155809
2024-11-20	85.46	85.67	85.00	85.50	577491
2024-11-21	85.38	85.97	85.17	85.57	405476
2024-11-22	85.96	86.24	85.65	85.99	452013
2024-11-25	86.04	86.32	85.67	86.17	838116
2024-11-26	88.21	88.22	86.86	87.24	925934
2024-11-27	88.32	88.61	87.70	88.23	1141305
2024-11-29	88.12	89.14	88.07	88.85	364290
2024-12-02	88.27	88.58	87.93	88.23	1051457
2024-12-03	87.44	87.70	86.81	87.34	622253
2024-12-04	87.84	88.59	87.60	87.84	576986
2024-12-05	87.77	87.82	87.20	87.36	622330
2024-12-06	87.28	87.39	86.57	86.76	720290
2024-12-09	86.65	87.36	86.46	86.47	743402
2024-12-10	87.00	87.08	85.78	85.81	497532
2024-12-11	86.62	86.91	85.96	86.57	723083
2024-12-12	85.74	86.39	85.36	85.74	1095524
2024-12-13	85.17	85.36	83.88	84.17	837022
2024-12-16	84.00	84.91	83.80	83.87	953378
2024-12-17	84.64	85.88	84.40	85.54	1185965
2024-12-18	85.66	86.50	84.64	84.74	1595983
2024-12-19	84.70	85.14	84.07	84.18	925866
2024-12-20	84.18	85.33	84.06	84.76	917694
2024-12-23	85.21	85.44	84.56	85.38	695296
2024-12-24	85.48	86.16	85.01	86.08	268298
2024-12-26	85.63	86.43	85.40	86.30	398342
2024-12-27	85.56	85.76	85.01	85.65	421024
2024-12-30	84.84	85.02	84.19	84.75	487546
2024-12-31	84.80	85.32	84.48	84.89	444196
2025-01-02	85.50	85.50	82.76	83.45	682883
2025-01-03	83.93	84.35	83.69	84.06	776935
2025-01-06	83.68	84.64	83.64	83.87	708177
2025-01-07	84.86	85.22	84.04	84.39	745439
2025-01-08	83.83	84.02	83.17	83.71	942023
2025-01-10	83.78	84.29	83.31	83.41	995312
2025-01-13	83.00	83.39	82.61	83.39	894644
2025-01-14	83.60	83.68	82.31	82.73	634802
2025-01-15	82.96	83.62	82.67	83.27	1272699
2025-01-16	83.76	84.34	83.29	84.14	1199200
2025-01-17	84.55	84.80	84.26	84.37	1024350
2025-01-21	86.72	88.67	86.49	88.54	1761626
2025-01-22	88.88	89.42	88.41	88.78	1310073
2025-01-23	89.36	89.36	88.34	89.11	1057939
2025-01-24	88.68	89.38	88.20	88.96	918400
2025-01-27	90.14	91.35	89.76	91.35	1374074
2025-01-28	92.13	92.13	90.57	91.26	1719805
2025-01-29	91.28	91.66	90.82	91.38	1188169
2025-01-30	92.37	92.84	92.00	92.32	1549319
2025-01-31	92.06	92.51	91.07	91.09	2136528
2025-02-03	90.62	91.17	90.09	90.40	1301240
2025-02-04	91.28	91.75	91.02	91.57	1239045
2025-02-05	92.78	93.57	92.72	93.50	1884054
2025-02-06	92.83	92.92	91.26	91.65	2184288
2025-02-07	91.48	91.57	89.42	89.56	1252670
2025-02-10	90.13	90.38	89.10	89.28	1782346
2025-02-11	89.82	90.16	89.54	89.81	1181207
2025-02-12	88.08	88.76	87.60	88.16	1850312
2025-02-13	89.18	90.58	88.74	90.24	1995876
2025-02-14	90.38	90.74	89.82	90.05	1726561
2025-02-18	90.56	90.57	88.97	89.45	2178148
2025-02-19	89.50	89.83	88.71	89.56	1487497
2025-02-20	88.62	89.61	88.56	89.57	867812
2025-02-21	90.00	90.68	89.65	90.31	1362534
2025-02-24	89.48	90.23	89.18	89.30	1914736
2025-02-25	90.78	91.80	89.61	91.11	1985128
2025-02-26	94.34	95.36	92.39	93.31	4119652
2025-02-27	91.85	92.89	91.69	91.97	1879405
2025-02-28	92.09	92.84	91.68	92.50	1259177
2025-03-03	93.20	94.93	93.04	94.14	2225435
2025-03-04	93.37	93.59	92.48	92.59	1336104
2025-03-05	93.94	94.81	93.54	94.72	1720957
2025-03-06	92.30	93.03	91.72	92.12	2203356
2025-03-07	91.83	93.06	91.01	93.03	1639007
2025-03-10	91.58	91.86	89.37	89.94	1668669
2025-03-11	89.51	89.64	88.06	89.15	1490521
2025-03-12	89.74	89.84	88.68	88.78	1519773
2025-03-13	87.92	87.92	86.75	86.81	1165001
2025-03-14	87.56	89.08	87.33	88.96	870081
2025-03-17	88.74	90.26	88.69	89.86	807855
2025-03-18	90.34	91.00	90.12	90.91	796544
2025-03-19	90.05	91.02	90.05	90.87	1029781
2025-03-20	91.01	91.71	90.99	91.37	993490
2025-03-21	90.78	90.88	90.05	90.56	844085
2025-03-24	92.00	92.61	91.87	92.35	701040
2025-03-25	92.96	93.27	92.19	92.80	1014998
2025-03-26	91.24	91.65	90.64	91.32	1253618
2025-03-27	93.52	97.40	93.35	96.80	3589733
2025-03-28	95.96	96.38	95.59	95.77	2428832
2025-03-31	94.70	95.06	93.74	94.93	2184220
2025-04-01	94.44	94.68	92.18	92.70	2028130
2025-04-02	91.70	92.73	91.63	92.59	1213790
2025-04-03	92.57	92.62	89.45	89.61	1825619
2025-04-04	86.02	86.11	83.57	83.82	2713308
2025-04-07	80.85	85.14	80.48	82.98	2252232
2025-04-08	85.47	85.94	82.03	82.88	2865779
2025-04-09	84.50	90.50	82.47	89.99	4934369
2025-04-10	88.05	88.18	85.50	87.00	1899747
2025-04-11	88.45	89.88	87.95	89.61	2166917
2025-04-14	89.42	91.47	89.25	90.58	1467993
2025-04-15	91.87	92.26	91.05	91.42	2082489
2025-04-16	92.00	92.96	91.76	92.05	2173235
2025-04-17	91.75	92.92	91.29	92.54	995230
2025-04-21	92.40	93.17	90.69	91.38	905608
2025-04-22	92.33	93.81	92.27	93.31	1074327
2025-04-23	94.08	95.33	93.20	93.70	1298072
2025-04-24	93.85	94.75	93.09	94.68	1436244
2025-04-25	95.00	95.15	94.49	94.94	665108
2025-04-28	95.12	95.77	94.59	95.32	921942
2025-04-29	96.16	96.89	95.74	96.42	811986
2025-04-30	96.38	97.81	95.30	97.61	1699200
2025-05-01	97.42	97.55	95.70	96.17	766399
2025-05-02	99.06	99.20	97.90	98.30	1707509
2025-05-05	98.49	98.56	97.33	97.38	1262911
2025-05-06	96.59	96.74	95.81	95.99	1021084
2025-05-07	95.51	96.21	95.12	96.10	1644049
2025-05-08	95.99	97.14	95.38	95.88	1212951
2025-05-09	96.71	96.88	95.67	95.75	887438
2025-05-12	93.88	95.34	93.78	94.79	2070724
2025-05-13	94.85	95.07	93.25	92.91	1700652
2025-05-14	87.97	89.57	86.63	87.24	5621145
2025-05-15	88.14	88.23	86.70	87.67	2212485
2025-05-16	88.28	89.88	88.18	89.83	1725365
2025-05-19	88.64	89.46	88.64	89.36	1350913
2025-05-20	88.88	89.41	87.47	88.07	1672539
2025-05-21	89.32	89.32	87.46	87.54	2377959
2025-05-22	86.96	87.08	85.72	86.14	2327703
2025-05-23	85.00	86.61	85.00	86.52	1195591
2025-05-27	87.52	87.64	86.65	86.70	1503248
2025-05-28	85.06	85.72	84.94	85.38	1819842
2025-05-29	85.46	86.91	85.09	86.35	1990594
2025-05-30	87.31	87.32	85.05	85.94	2138234

Explore More About ALC

Coins representing dividend payouts and trends

ALC Dividend History

Discover Alcon Inc. Ordinary'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

ALC Stock Split History

Discover Alcon Inc. Ordinary'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

ALC Historical Prices

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

Web Analytics