ALLY Historical Prices

Summary

Key Stock Metrics

29.52

(April 9, 2025)

52-Week Low

43.86

(August 26, 2024)

52-Week High

56.61

(June 2, 2021)

All-Time High

37.48

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-04-10	24.25	24.79	23.76	23.98	63523211
2014-04-11	23.95	25.00	23.80	24.20	11331608
2014-04-14	24.43	24.58	23.80	24.05	5048825
2014-04-15	24.00	24.17	23.75	23.93	4745225
2014-04-16	23.93	24.23	23.91	24.14	5631447
2014-04-17	24.25	24.25	23.77	23.88	3196019
2014-04-21	23.88	24.04	23.85	23.98	1208196
2014-04-22	23.92	24.43	23.92	24.04	7177588
2014-04-23	24.24	24.33	24.05	24.28	1501907
2014-04-24	24.33	24.65	24.18	24.38	4254816
2014-04-25	24.33	24.50	24.13	24.39	1281840
2014-04-28	24.39	24.39	23.90	24.03	2493577
2014-04-29	24.04	24.17	23.98	24.00	6701256
2014-04-30	24.01	24.19	23.87	24.15	4240441
2014-05-01	24.43	24.55	23.98	24.01	5582431
2014-05-02	24.02	24.10	23.86	24.05	1523236
2014-05-05	23.95	24.15	23.90	24.15	1646573
2014-05-06	24.14	24.22	24.01	24.17	1797882
2014-05-07	24.18	24.46	24.03	24.43	6174203
2014-05-08	24.49	25.23	24.25	25.21	10454895
2014-05-09	25.12	25.24	24.83	25.19	2646012
2014-05-12	25.17	25.30	24.79	24.98	3096171
2014-05-13	24.90	25.02	24.63	24.81	691898
2014-05-14	24.97	24.97	24.66	24.77	434260
2014-05-15	24.71	24.92	24.08	24.30	2922934
2014-05-16	24.40	24.44	24.10	24.21	1032467
2014-05-19	24.16	24.51	23.97	24.45	604507
2014-05-20	24.38	24.60	24.11	24.24	1488161
2014-05-21	24.16	24.38	24.16	24.30	803472
2014-05-22	24.43	24.43	24.16	24.24	867003
2014-05-23	24.17	24.37	24.03	24.08	1649864
2014-05-27	24.10	24.29	24.01	24.05	1389042
2014-05-28	24.03	24.18	23.63	23.72	1504561
2014-05-29	23.74	23.98	23.63	23.68	1659163
2014-05-30	23.73	23.73	23.50	23.56	1363378
2014-06-02	23.53	23.75	23.45	23.52	3810332
2014-06-03	23.58	23.70	23.24	23.46	3768249
2014-06-04	23.46	23.59	23.38	23.51	5377145
2014-06-05	23.24	23.65	23.24	23.51	2453384
2014-06-06	23.61	23.68	23.42	23.60	1258971
2014-06-09	23.62	24.55	23.62	24.44	5438686
2014-06-10	24.34	24.64	24.25	24.58	4052741
2014-06-11	24.50	24.80	24.13	24.63	3253619
2014-06-12	24.63	25.08	24.56	24.95	4192179
2014-06-13	24.92	25.05	24.59	24.96	2044827
2014-06-16	24.95	25.12	24.65	24.73	3770258
2014-06-17	24.66	24.98	24.36	24.68	3491410
2014-06-18	24.66	24.77	24.48	24.64	2138248
2014-06-19	24.70	24.77	24.49	24.62	2301493
2014-06-20	24.51	25.14	24.51	24.98	12261379
2014-06-23	24.85	25.13	24.76	25.03	4350911
2014-06-24	25.04	25.08	24.52	24.62	2261703
2014-06-25	24.53	24.77	24.26	24.68	3026171
2014-06-26	24.61	24.76	24.46	24.69	2451897
2014-06-27	24.71	24.87	24.19	24.19	16266214
2014-06-30	24.34	24.48	23.83	23.91	4091543
2014-07-01	24.18	24.25	23.80	23.93	2954454
2014-07-02	23.97	24.15	23.80	23.99	1684410
2014-07-03	24.00	24.04	23.82	24.03	1602489
2014-07-07	23.96	23.97	23.76	23.85	1456708
2014-07-08	23.85	23.85	23.50	23.65	1914167
2014-07-09	23.65	23.81	23.31	23.46	1549716
2014-07-10	23.32	23.42	23.12	23.30	1817537
2014-07-11	23.30	23.51	23.09	23.15	1515284
2014-07-14	23.20	23.45	23.18	23.40	866005
2014-07-15	23.33	23.43	23.09	23.25	2200195
2014-07-16	23.36	23.72	23.11	23.54	1675920
2014-07-17	23.51	23.77	23.41	23.44	1499695
2014-07-18	23.49	24.00	23.45	23.95	1282234
2014-07-21	23.89	24.00	23.72	23.90	699331
2014-07-22	23.95	24.15	23.85	23.87	824285
2014-07-23	23.88	24.02	23.75	23.91	891927
2014-07-24	23.87	24.10	23.87	23.99	1156245
2014-07-25	24.00	24.08	23.92	24.01	715603
2014-07-28	23.97	24.12	23.97	24.02	2367345
2014-07-29	24.40	24.52	23.54	23.56	4819920
2014-07-30	23.65	23.79	23.00	23.06	4005836
2014-07-31	22.97	23.14	22.92	22.96	1723403
2014-08-01	22.91	23.12	22.86	22.90	1320223
2014-08-04	22.96	23.24	22.80	22.97	1853809
2014-08-05	22.92	22.93	22.43	22.60	2642998
2014-08-06	22.56	22.99	22.51	22.86	1318713
2014-08-07	22.90	23.05	22.73	22.82	1995977
2014-08-08	22.87	23.05	22.85	22.95	1703439
2014-08-11	23.06	23.15	22.94	22.97	1072716
2014-08-12	23.26	23.26	22.80	22.99	1169148
2014-08-13	23.04	23.51	22.96	23.45	2112174
2014-08-14	23.50	24.24	23.34	24.21	9960041
2014-08-15	24.49	24.52	23.71	24.15	4944652
2014-08-18	24.47	24.59	24.25	24.46	4835798
2014-08-19	24.65	24.81	24.48	24.64	6859880
2014-08-20	24.69	24.75	24.25	24.60	6563242
2014-08-21	24.65	24.98	24.58	24.83	7358479
2014-08-22	24.81	24.99	24.65	24.75	5554328
2014-08-25	24.73	24.89	24.70	24.72	1938685
2014-08-26	24.77	24.99	24.70	24.88	3113084
2014-08-27	24.90	25.00	24.88	24.95	3056951
2014-08-28	24.88	24.96	24.74	24.85	3394008
2014-08-29	24.95	25.00	24.60	24.60	11425613
2014-09-02	24.81	25.01	24.81	24.93	5005858
2014-09-03	25.00	25.00	24.61	24.85	3793008
2014-09-04	24.92	24.97	24.67	24.85	3229976
2014-09-05	24.86	25.00	24.80	24.95	2809022
2014-09-08	24.89	24.99	24.82	24.82	3756465
2014-09-09	24.86	24.94	24.56	24.71	3698270
2014-09-10	24.70	24.79	24.25	24.42	2799861
2014-09-11	24.42	24.69	24.32	24.66	1942279
2014-09-12	24.68	24.70	24.17	24.46	2376409
2014-09-15	24.40	24.41	23.86	24.04	2225382
2014-09-16	23.99	24.16	23.76	23.96	2379543
2014-09-17	24.30	24.30	23.85	23.92	1638119
2014-09-18	24.01	24.08	23.61	23.65	2611814
2014-09-19	23.78	24.08	23.66	23.66	5716092
2014-09-22	24.08	24.08	23.48	23.74	2008309
2014-09-23	23.70	23.70	23.40	23.40	2009431
2014-09-24	23.45	23.74	23.24	23.62	2485788
2014-09-25	23.57	23.57	23.06	23.18	1613496
2014-09-26	23.24	23.58	23.20	23.52	2266964
2014-09-29	23.41	23.58	23.11	23.43	2372652
2014-09-30	23.40	23.40	23.11	23.14	1884748
2014-10-01	23.08	23.15	22.49	22.66	4635824
2014-10-02	22.64	22.64	21.78	22.35	13834514
2014-10-03	22.43	22.82	22.35	22.75	7572211
2014-10-06	22.84	23.00	22.59	22.62	3803939
2014-10-07	22.60	22.77	21.87	21.95	5638479
2014-10-08	21.91	22.14	21.68	22.10	4706148
2014-10-09	22.10	22.15	21.20	21.23	4877214
2014-10-10	21.20	21.20	20.61	20.87	9902816
2014-10-13	20.96	21.01	20.06	20.12	8180167
2014-10-14	20.24	20.54	19.84	20.21	13061741
2014-10-15	19.90	21.01	19.42	20.56	11710220
2014-10-16	20.30	21.38	20.11	21.05	4361929
2014-10-17	21.26	22.08	21.22	21.61	4049864
2014-10-20	21.60	21.72	21.22	21.53	1956671
2014-10-21	21.75	22.42	21.74	22.12	3731220
2014-10-22	22.18	22.26	21.49	21.51	2450846
2014-10-23	21.79	22.03	21.62	21.66	2500468
2014-10-24	21.75	21.82	21.64	21.69	1548736
2014-10-27	21.68	21.93	21.67	21.79	1737999
2014-10-28	21.97	22.32	21.83	22.21	4169116
2014-10-29	23.25	23.25	22.18	22.82	4934924
2014-10-30	23.00	23.05	22.43	22.80	3646438
2014-10-31	22.66	22.95	22.64	22.70	3602773
2014-11-03	22.68	22.70	22.12	22.30	3042293
2014-11-04	21.77	22.26	21.61	22.14	6100690
2014-11-05	22.23	22.45	21.99	22.43	3539224
2014-11-06	22.39	22.58	22.24	22.44	2500992
2014-11-07	22.42	22.78	22.42	22.69	2183998
2014-11-10	22.71	22.99	22.60	22.78	2038840
2014-11-11	22.74	22.92	22.59	22.83	2386087
2014-11-12	22.78	23.13	22.60	23.09	2984201
2014-11-13	23.08	23.29	22.90	23.27	1071593
2014-11-14	23.25	23.64	23.16	23.46	3411057
2014-11-17	23.36	23.62	23.36	23.47	3307826
2014-11-18	23.48	23.78	23.43	23.61	2075737
2014-11-19	23.60	23.65	23.23	23.40	1886248
2014-11-20	23.37	23.63	23.23	23.42	1620892
2014-11-21	23.72	23.81	23.43	23.46	2206594
2014-11-24	23.47	23.72	23.21	23.64	3249984
2014-11-25	23.68	23.96	23.58	23.96	4080130
2014-11-26	23.89	23.98	23.61	23.64	1417825
2014-11-28	23.63	23.79	23.43	23.78	809512
2014-12-01	23.61	23.86	23.10	23.20	1955187
2014-12-02	23.19	23.31	22.85	22.91	2097165
2014-12-03	22.91	23.04	22.68	22.70	3368427
2014-12-04	22.69	22.94	22.62	22.84	2222418
2014-12-05	22.90	23.47	22.90	23.08	2688394
2014-12-08	23.13	23.59	22.98	23.11	2338342
2014-12-09	23.00	23.68	23.00	23.30	2796488
2014-12-10	23.26	23.34	22.46	22.84	3825250
2014-12-11	22.91	23.65	22.47	22.64	3147435
2014-12-12	22.47	22.61	21.68	22.19	3744888
2014-12-15	22.27	22.30	21.43	21.63	4570267
2014-12-16	21.60	22.26	21.47	21.64	3380503
2014-12-17	21.68	22.25	21.65	22.16	2952143
2014-12-18	22.60	23.02	22.32	22.75	3902705
2014-12-19	23.89	23.91	23.20	23.26	37140466
2014-12-22	23.28	23.73	23.14	23.62	7176680
2014-12-23	23.75	24.14	23.54	23.89	4282376
2014-12-24	23.83	24.05	23.71	23.87	1417616
2014-12-26	23.89	24.07	23.84	23.99	1348510
2014-12-29	24.00	24.10	23.72	23.90	1859950
2014-12-30	23.84	23.98	23.71	23.77	1989904
2014-12-31	23.86	23.91	23.61	23.62	2298943
2015-01-02	23.76	23.88	23.45	23.65	2021190
2015-01-05	23.46	23.66	23.20	23.45	4286353
2015-01-06	23.52	23.65	22.62	23.06	6904298
2015-01-07	23.28	23.46	22.96	23.08	5952609
2015-01-08	23.33	23.67	23.15	23.52	7923080
2015-01-09	24.00	24.00	23.03	23.88	15101624
2015-01-12	23.60	23.60	22.44	22.57	8311305
2015-01-13	22.88	22.90	20.91	21.66	14273402
2015-01-14	21.35	21.41	20.68	21.02	10498564
2015-01-15	21.07	21.49	20.36	20.36	5583324
2015-01-16	20.31	20.62	20.00	20.40	6570524
2015-01-20	20.51	20.51	20.06	20.22	5679627
2015-01-21	20.16	20.27	19.89	20.14	6214567
2015-01-22	20.22	20.76	20.00	20.63	3202411
2015-01-23	20.54	20.69	20.34	20.46	2205389
2015-01-26	20.45	20.78	20.30	20.78	2789885
2015-01-27	20.58	20.84	20.40	20.68	2826997
2015-01-28	20.90	20.90	19.98	20.01	6811704
2015-01-29	20.30	20.63	19.27	19.58	10951330
2015-01-30	19.41	19.41	18.63	18.71	8080502
2015-02-02	18.81	19.10	18.71	19.08	3972353
2015-02-03	19.00	19.66	18.92	19.62	4872864
2015-02-04	19.61	19.93	19.50	19.73	3387859
2015-02-05	20.60	20.96	19.95	20.01	5577575
2015-02-06	20.12	20.20	19.57	19.66	6226074
2015-02-09	19.45	20.02	19.37	19.95	4818668
2015-02-10	19.96	20.52	19.81	20.47	5780260
2015-02-11	20.45	21.13	20.42	21.11	8954122
2015-02-12	21.56	21.93	21.31	21.84	7015008
2015-02-13	22.11	22.28	21.81	22.05	5528118
2015-02-17	22.00	22.04	21.76	21.83	4234627
2015-02-18	21.75	21.80	21.42	21.53	4810669
2015-02-19	21.42	21.97	21.38	21.82	1676567
2015-02-20	21.51	21.89	21.42	21.82	3204430
2015-02-23	21.69	21.80	21.06	21.29	5251456
2015-02-24	21.34	21.49	21.10	21.22	3558909
2015-02-25	21.18	21.51	21.18	21.26	1968153
2015-02-26	21.20	21.27	20.89	20.96	3533620
2015-02-27	21.06	21.12	20.72	20.78	3010680
2015-03-02	20.70	20.70	20.00	20.17	5878492
2015-03-03	20.08	21.07	20.03	21.01	5586202
2015-03-04	20.87	21.10	20.79	20.87	3617840
2015-03-05	20.87	21.02	20.56	20.88	3643918
2015-03-06	20.79	21.39	20.68	21.08	2650566
2015-03-09	21.15	21.25	20.96	21.23	1399724
2015-03-10	20.98	21.08	20.47	20.75	2469067
2015-03-11	20.80	20.96	20.66	20.83	1871453
2015-03-12	21.92	21.99	21.07	21.18	5938681
2015-03-13	21.23	21.50	20.92	21.03	2313157
2015-03-16	21.10	21.18	20.85	21.07	2575689
2015-03-17	21.06	21.31	20.90	21.06	3373370
2015-03-18	21.14	21.48	20.62	21.15	4335485
2015-03-19	21.13	21.45	20.88	21.34	3226777
2015-03-20	21.43	21.56	21.23	21.23	6989869
2015-03-23	21.13	21.54	21.12	21.20	1957811
2015-03-24	21.16	21.35	20.84	20.98	2772489
2015-03-25	20.95	21.32	20.81	20.88	3562250
2015-03-26	20.94	21.00	20.55	20.66	2796280
2015-03-27	20.64	20.70	20.42	20.56	1635559
2015-03-30	20.63	20.91	20.59	20.67	1933710
2015-03-31	20.50	21.01	20.41	20.98	3401038
2015-04-01	21.00	21.14	20.52	20.65	8028279
2015-04-02	20.66	21.00	20.53	20.57	5306612
2015-04-06	20.48	20.63	20.33	20.50	3896115
2015-04-07	20.60	20.77	20.49	20.55	4956273
2015-04-08	20.65	20.65	20.31	20.44	4226506
2015-04-09	20.44	20.50	20.33	20.39	2444542
2015-04-10	20.44	20.82	20.37	20.75	1807318
2015-04-13	20.62	20.92	20.48	20.85	1504774
2015-04-14	20.81	20.99	20.60	20.86	5550082
2015-04-15	20.88	21.31	20.87	21.22	2193027
2015-04-16	21.21	21.23	20.91	21.09	2371571
2015-04-17	20.98	21.06	20.69	20.73	2245730
2015-04-20	20.78	20.85	20.45	20.65	2756007
2015-04-21	20.67	20.74	20.41	20.55	2039998
2015-04-22	20.65	20.70	20.25	20.49	5357435
2015-04-23	20.53	20.69	20.33	20.39	3797678
2015-04-24	20.48	20.63	19.94	19.95	4809017
2015-04-27	20.00	20.32	19.90	20.31	5734338
2015-04-28	20.81	21.41	20.70	21.27	10092687
2015-04-29	21.20	21.62	20.99	21.56	4209386
2015-04-30	21.48	21.91	21.37	21.89	3586750
2015-05-01	21.88	22.17	21.80	22.00	3980737
2015-05-04	22.05	22.40	22.00	22.20	3976781
2015-05-05	22.15	22.35	21.84	21.98	3374825
2015-05-06	22.10	22.35	21.83	22.29	4552925
2015-05-07	22.28	22.74	22.18	22.55	6239794
2015-05-08	22.64	22.89	22.55	22.77	3838683
2015-05-11	22.65	22.86	22.44	22.57	2631236
2015-05-12	22.45	22.60	22.24	22.30	2259278
2015-05-13	22.38	22.38	22.06	22.17	2215055
2015-05-14	22.33	22.39	21.95	22.05	2493960
2015-05-15	22.04	22.16	21.76	21.98	2731982
2015-05-18	21.93	22.41	21.82	22.34	1904054
2015-05-19	22.34	22.60	22.12	22.25	3880659
2015-05-20	22.30	22.72	22.16	22.62	3835280
2015-05-21	22.65	22.83	22.50	22.68	3060768
2015-05-22	22.72	22.75	22.49	22.63	3422574
2015-05-26	22.51	22.59	22.28	22.46	3391849
2015-05-27	22.49	22.84	22.44	22.68	3017644
2015-05-28	22.61	22.78	22.45	22.75	3018895
2015-05-29	22.82	22.90	22.62	22.67	4074847
2015-06-01	22.68	22.85	22.52	22.76	2392025
2015-06-02	22.71	22.88	22.50	22.63	2395777
2015-06-03	22.64	22.94	22.62	22.68	2927948
2015-06-04	22.51	22.61	22.36	22.52	2237347
2015-06-05	22.56	22.72	22.42	22.72	1608388
2015-06-08	22.71	22.80	22.47	22.56	3936434
2015-06-09	22.38	22.76	22.17	22.61	5386073
2015-06-10	22.73	22.77	22.54	22.73	3837791
2015-06-11	22.74	22.98	22.72	22.85	3680502
2015-06-12	22.82	22.89	22.72	22.81	1858646
2015-06-15	22.73	22.96	22.54	22.85	3178668
2015-06-16	23.11	23.25	22.78	23.02	4385238
2015-06-17	23.03	23.30	22.92	23.18	4257528
2015-06-18	23.18	23.45	23.08	23.30	2566536
2015-06-19	23.29	23.48	23.15	23.44	3636611
2015-06-22	23.51	23.70	23.46	23.66	2484785
2015-06-23	23.71	23.83	23.51	23.58	3676223
2015-06-24	23.55	23.80	23.45	23.45	3333641
2015-06-25	23.48	23.53	23.24	23.49	3382044
2015-06-26	23.55	23.65	23.28	23.34	15426006
2015-06-29	23.10	23.12	22.43	22.51	4983157
2015-06-30	22.74	22.79	22.38	22.43	4791998
2015-07-01	22.61	22.93	22.50	22.88	5959536
2015-07-02	22.87	22.96	22.66	22.73	2415850
2015-07-06	22.51	22.55	22.30	22.46	3243470
2015-07-07	22.49	22.75	22.12	22.72	4533890
2015-07-08	22.48	22.60	21.90	22.06	4543584
2015-07-09	22.32	22.35	21.88	21.88	5098583
2015-07-10	22.10	22.33	21.92	22.18	4538760
2015-07-13	22.29	22.50	22.18	22.45	6460718
2015-07-14	22.42	22.66	22.41	22.50	2139591
2015-07-15	22.53	22.68	22.30	22.44	2538025
2015-07-16	22.56	22.73	22.28	22.40	2442720
2015-07-17	22.42	22.47	22.27	22.42	1723823
2015-07-20	22.47	22.58	22.28	22.39	2357620
2015-07-21	22.32	22.63	22.32	22.50	1464536
2015-07-22	22.40	22.81	22.32	22.67	3479186
2015-07-23	22.67	22.83	22.29	22.38	1906287
2015-07-24	22.14	22.37	21.85	21.85	2658178
2015-07-27	21.67	21.84	21.37	21.55	3762975
2015-07-28	21.80	22.68	21.80	22.47	9797982
2015-07-29	22.64	23.17	22.54	22.98	7079685
2015-07-30	22.90	23.10	22.74	22.99	3083621
2015-07-31	22.98	23.01	22.70	22.77	3597145
2015-08-03	22.77	23.00	22.56	22.86	4639215
2015-08-04	23.06	23.24	22.82	22.98	3849724
2015-08-05	23.18	23.22	22.32	22.35	3817567
2015-08-06	22.49	22.63	22.11	22.19	2640851
2015-08-07	22.14	22.21	21.64	21.98	3882179
2015-08-10	22.10	22.80	22.10	22.64	2625565
2015-08-11	22.40	22.44	21.88	21.92	2511881
2015-08-12	21.74	21.91	21.52	21.81	3430340
2015-08-13	21.82	22.00	21.67	21.70	1840849
2015-08-14	21.70	21.78	21.42	21.71	2121358
2015-08-17	21.74	21.98	21.63	21.80	2448279
2015-08-18	21.76	21.98	21.61	21.74	1617983
2015-08-19	21.70	21.89	21.22	21.81	2210878
2015-08-20	21.58	21.80	21.40	21.45	2974311
2015-08-21	21.18	21.64	21.15	21.39	4697964
2015-08-24	20.66	21.25	19.84	20.84	8023191
2015-08-25	21.47	21.47	20.71	20.79	5600034
2015-08-26	21.12	21.17	20.62	21.08	4220508
2015-08-27	21.33	21.98	21.27	21.79	3601437
2015-08-28	21.70	22.00	21.60	21.94	2598559
2015-08-31	21.91	22.03	21.67	21.86	2697211
2015-09-01	21.58	21.66	20.76	20.92	4383432
2015-09-02	21.15	21.15	20.52	21.08	3607560
2015-09-03	21.19	21.42	20.99	21.19	2277614
2015-09-04	20.97	21.05	20.47	20.58	2467069
2015-09-08	20.92	21.13	20.62	20.96	3178289
2015-09-09	21.20	21.42	20.98	21.03	2853945
2015-09-10	21.00	21.17	20.84	21.01	2491523
2015-09-11	20.94	21.06	20.74	20.87	1352597
2015-09-14	20.86	20.95	20.73	20.85	1668542
2015-09-15	20.93	21.12	20.83	21.05	2768320
2015-09-16	21.34	21.48	21.23	21.40	3034348
2015-09-17	21.38	21.75	21.26	21.44	3794876
2015-09-18	21.24	21.32	20.99	21.08	4421158
2015-09-21	21.20	21.55	21.15	21.36	2594420
2015-09-22	21.11	21.12	20.69	20.86	2305986
2015-09-23	20.84	20.95	20.70	20.90	1837067
2015-09-24	20.79	20.85	20.47	20.78	1872425
2015-09-25	21.02	21.09	20.68	20.78	2724098
2015-09-28	20.65	20.80	19.99	20.05	3573009
2015-09-29	20.07	20.24	19.77	19.93	2777338
2015-09-30	20.08	20.39	19.88	20.38	3288251
2015-10-01	20.41	20.75	20.24	20.30	3590044
2015-10-02	19.86	20.30	19.58	20.29	2828158
2015-10-05	20.41	20.69	20.36	20.46	2832843
2015-10-06	20.48	20.78	20.38	20.63	4188245
2015-10-07	20.69	20.86	20.50	20.80	3108623
2015-10-08	20.78	21.10	20.67	21.02	3765097
2015-10-09	21.03	21.21	20.51	20.67	2559562
2015-10-12	20.70	20.74	20.40	20.50	1620258
2015-10-13	20.40	20.70	20.24	20.63	2909590
2015-10-14	20.62	20.90	20.49	20.54	2214268
2015-10-15	20.63	20.69	20.38	20.69	2076072
2015-10-16	20.75	20.86	20.44	20.50	5472951
2015-10-19	20.42	20.65	20.23	20.29	3267118
2015-10-20	20.28	20.49	20.19	20.30	2044758
2015-10-21	20.37	20.52	20.10	20.21	1549204
2015-10-22	20.29	20.54	19.86	19.93	2784638
2015-10-23	20.10	20.23	19.71	19.99	5808919
2015-10-26	19.99	20.38	19.90	20.32	2333443
2015-10-27	20.24	20.29	19.79	19.94	3499521
2015-10-28	19.94	20.73	19.86	20.70	5846617
2015-10-29	20.61	21.03	19.37	19.85	9122513
2015-10-30	19.89	20.09	19.50	19.92	6673077
2015-11-02	19.90	20.09	19.70	19.95	3569982
2015-11-03	19.86	20.37	19.84	20.25	4609831
2015-11-04	20.30	20.67	20.20	20.38	5511618
2015-11-05	20.34	20.48	19.69	19.89	4266863
2015-11-06	20.00	20.14	19.91	20.10	3488418
2015-11-09	20.06	20.16	19.59	19.80	3906591
2015-11-10	19.73	19.93	19.54	19.91	3657340
2015-11-11	19.94	20.18	19.74	19.80	3204956
2015-11-12	20.16	20.61	19.94	20.27	9717462
2015-11-13	20.18	20.44	20.00	20.00	3608256
2015-11-16	19.97	20.29	19.88	20.27	3217118
2015-11-17	20.28	20.68	19.56	19.59	4871359
2015-11-18	19.64	20.03	19.10	19.59	5383447
2015-11-19	19.60	19.91	19.13	19.36	3944134
2015-11-20	19.42	20.10	19.42	20.07	6364644
2015-11-23	20.02	20.11	19.80	19.87	6336829
2015-11-24	19.80	19.99	19.70	19.80	3204597
2015-11-25	19.82	20.08	19.74	20.02	1530915
2015-11-27	19.96	19.96	19.67	19.76	962879
2015-11-30	19.73	20.05	19.70	19.96	3102752
2015-12-01	20.08	20.34	19.86	20.17	3012797
2015-12-02	20.14	20.20	19.74	19.84	3751235
2015-12-03	19.96	20.06	19.72	19.98	4514465
2015-12-04	19.97	19.99	19.72	19.82	4351788
2015-12-07	19.73	19.88	19.62	19.69	4526594
2015-12-08	19.49	20.08	19.29	19.67	4629155
2015-12-09	19.65	19.97	19.61	19.69	4010544
2015-12-10	20.01	20.01	19.57	19.68	3504884
2015-12-11	19.50	19.58	19.01	19.23	7932905
2015-12-14	19.23	19.28	18.19	18.47	6166470
2015-12-15	18.56	18.80	18.37	18.63	6125414
2015-12-16	18.69	18.79	18.37	18.56	4362803
2015-12-17	18.61	18.63	18.28	18.43	6777713
2015-12-18	18.43	18.60	18.32	18.40	5218401
2015-12-21	18.62	18.97	18.28	18.33	2521279
2015-12-22	18.38	18.73	18.28	18.60	2293591
2015-12-23	18.69	19.25	18.56	19.23	3253129
2015-12-24	19.23	19.30	19.12	19.25	656949
2015-12-28	19.15	19.23	18.47	18.74	4429958
2015-12-29	18.84	19.03	18.78	18.86	2191030
2015-12-30	18.79	18.94	18.60	18.64	1648210
2015-12-31	18.59	18.87	18.57	18.64	2333681
2016-01-04	18.36	18.74	18.33	18.65	3573513
2016-01-05	18.68	18.99	18.34	18.62	5501334
2016-01-06	18.32	18.54	18.20	18.32	5998336
2016-01-07	18.02	18.10	17.34	17.41	6885632
2016-01-08	17.53	17.60	16.80	16.88	5316053
2016-01-11	16.91	17.00	16.58	16.80	4829473
2016-01-12	16.94	17.07	15.96	16.28	6724091
2016-01-13	16.55	16.87	15.73	15.90	8385092
2016-01-14	15.93	16.38	15.65	16.32	4407026
2016-01-15	15.82	16.07	15.60	15.99	6607777
2016-01-19	16.17	16.18	15.50	15.69	4613795
2016-01-20	15.37	15.80	14.55	15.68	6695264
2016-01-21	15.66	15.95	15.64	15.77	4312827
2016-01-22	16.09	16.32	15.49	15.73	5216040
2016-01-25	15.58	15.64	15.29	15.33	4519592
2016-01-26	15.40	15.65	15.35	15.65	2249675
2016-01-27	15.54	16.18	15.29	15.92	7609129
2016-01-28	16.03	16.15	14.95	15.35	9033615
2016-01-29	15.43	15.85	15.36	15.85	4195590
2016-02-01	15.83	16.17	15.51	16.05	5888397
2016-02-02	16.18	16.67	15.57	16.09	9630432
2016-02-03	16.12	17.20	15.86	17.08	8840963
2016-02-04	17.03	17.57	16.84	17.17	6358085
2016-02-05	17.08	17.27	16.75	17.01	4849309
2016-02-08	16.79	16.82	16.30	16.45	7336054
2016-02-09	16.27	16.56	15.87	16.20	7552635
2016-02-10	16.29	17.09	16.15	16.75	6296523
2016-02-11	15.87	16.27	15.54	15.90	6588279
2016-02-12	16.15	16.36	15.91	16.34	5802282
2016-02-16	16.57	17.07	16.44	17.01	3612452
2016-02-17	17.17	17.44	17.00	17.07	7234518
2016-02-18	17.09	17.31	16.64	17.16	4215166
2016-02-19	16.99	17.07	16.58	16.90	2561137
2016-02-22	17.10	17.57	17.10	17.54	3092449
2016-02-23	17.48	17.72	17.02	17.11	2398602
2016-02-24	16.93	17.28	16.45	17.18	3501450
2016-02-25	17.25	17.50	16.99	17.37	2375910
2016-02-26	17.49	17.79	17.30	17.56	3248243
2016-02-29	17.59	17.85	17.37	17.58	4078123
2016-03-01	17.66	17.89	17.44	17.87	2220478
2016-03-02	17.90	18.11	17.79	18.11	3794316
2016-03-03	18.12	18.58	17.98	18.56	4307935
2016-03-04	18.66	18.85	18.44	18.66	3534952
2016-03-07	18.57	18.89	18.44	18.88	3854368
2016-03-08	18.76	18.76	17.98	17.99	4471060
2016-03-09	18.10	18.26	17.57	18.00	5192859
2016-03-10	18.09	18.25	17.57	18.00	3436882
2016-03-11	18.22	18.98	18.20	18.26	4780776
2016-03-14	18.26	18.47	17.90	18.12	2487891
2016-03-15	17.95	17.97	17.51	17.72	4283052
2016-03-16	17.57	17.88	17.20	17.79	4346066
2016-03-17	17.81	18.57	17.75	18.30	3681820
2016-03-18	18.41	18.71	18.24	18.48	4215377
2016-03-21	18.44	18.70	18.34	18.52	1840929
2016-03-22	18.44	18.85	18.30	18.37	3116564
2016-03-23	18.34	18.56	17.93	18.16	2952147
2016-03-24	17.99	18.37	17.99	18.34	1425727
2016-03-28	18.35	18.37	18.15	18.21	1849376
2016-03-29	18.10	18.19	17.85	18.08	3556044
2016-03-30	18.20	18.34	18.06	18.23	2086909
2016-03-31	18.24	18.75	18.18	18.72	5317127
2016-04-01	18.57	18.76	18.31	18.66	1779169
2016-04-04	18.62	18.64	17.98	18.19	2424295
2016-04-05	18.07	18.12	17.50	17.50	4071856
2016-04-06	17.48	17.71	17.26	17.44	4047143
2016-04-07	17.36	17.62	17.24	17.32	5133533
2016-04-08	17.20	17.28	16.93	16.96	4081148
2016-04-11	17.11	17.60	17.05	17.20	3571966
2016-04-12	17.18	17.27	16.98	17.21	3872636
2016-04-13	17.27	17.89	17.21	17.74	2732400
2016-04-14	17.65	17.80	17.42	17.50	2056842
2016-04-15	17.52	17.75	17.43	17.51	2359996
2016-04-18	17.37	17.69	17.30	17.64	1770640
2016-04-19	17.65	17.99	17.61	17.99	3232447
2016-04-20	18.02	18.41	17.97	18.35	2989979
2016-04-21	18.42	18.66	18.24	18.29	2407701
2016-04-22	18.26	18.57	18.13	18.51	3255148
2016-04-25	18.34	18.57	18.16	18.48	3028409
2016-04-26	18.32	18.74	18.03	18.47	4247315
2016-04-27	18.32	18.38	17.75	17.86	5595413
2016-04-28	17.77	18.07	17.65	17.79	5669681
2016-04-29	17.82	17.92	17.66	17.81	3542993
2016-05-02	17.89	18.03	17.66	17.81	2552278
2016-05-03	17.46	17.47	17.03	17.08	10846968
2016-05-04	17.00	17.21	16.53	16.91	6603160
2016-05-05	17.06	17.22	16.82	16.97	3760562
2016-05-06	16.84	17.20	16.84	17.16	2799462
2016-05-09	17.08	17.26	16.92	17.00	4206484
2016-05-10	17.06	17.32	16.96	17.31	2958506
2016-05-11	17.12	17.25	16.85	17.02	3679868
2016-05-12	17.14	17.22	16.75	16.85	3602436
2016-05-13	16.86	17.08	16.74	16.74	2427696
2016-05-16	16.80	17.02	16.76	16.80	4328820
2016-05-17	16.80	17.19	16.75	16.90	3148047
2016-05-18	16.85	17.25	16.78	16.91	3622045
2016-05-19	16.80	17.03	16.52	16.67	2530765
2016-05-20	16.68	16.90	16.58	16.74	1860873
2016-05-23	16.69	16.83	16.56	16.63	2578906
2016-05-24	16.72	17.11	16.52	17.09	2628964
2016-05-25	17.20	17.56	17.16	17.51	5109138
2016-05-26	17.56	18.00	17.50	17.71	4194621
2016-05-27	17.73	17.91	17.64	17.78	2261984
2016-05-31	17.82	17.99	17.76	17.94	3521714
2016-06-01	17.76	18.25	17.68	18.18	3922409
2016-06-02	18.04	18.57	18.00	18.51	4384481
2016-06-03	18.27	18.27	17.39	17.69	4596710
2016-06-06	17.82	18.18	17.75	18.14	3619817
2016-06-07	18.18	18.48	18.09	18.26	3244862
2016-06-08	18.28	18.29	17.78	18.13	3885746
2016-06-09	17.96	17.97	17.54	17.82	2933129
2016-06-10	17.60	17.80	17.49	17.54	2911607
2016-06-13	17.45	17.45	16.96	17.03	4252842
2016-06-14	16.93	17.12	15.88	16.08	7950802
2016-06-15	16.10	16.74	15.92	16.41	9171617
2016-06-16	16.33	16.44	15.96	16.41	4310255
2016-06-17	16.46	16.71	16.32	16.38	4593026
2016-06-20	16.68	16.95	16.55	16.63	3458735
2016-06-21	16.63	16.67	16.10	16.36	3341323
2016-06-22	16.31	16.40	16.16	16.26	1873376
2016-06-23	16.42	16.82	16.38	16.82	3132711
2016-06-24	15.79	16.31	15.76	15.83	6414129
2016-06-27	15.63	15.63	14.84	14.90	9749835
2016-06-28	15.21	15.37	14.89	15.28	5868993
2016-06-29	15.36	15.95	15.27	15.94	5156351
2016-06-30	16.52	17.11	16.21	17.07	12997005
2016-07-01	17.05	17.24	16.69	16.70	3300901
2016-07-05	16.55	16.55	15.54	15.77	5341534
2016-07-06	15.65	15.85	15.37	15.73	2982553
2016-07-07	15.76	16.19	15.76	15.91	4556842
2016-07-08	16.16	16.75	16.08	16.63	5631738
2016-07-11	16.75	17.09	16.58	16.74	2981444
2016-07-12	16.95	17.22	16.95	17.17	2723177
2016-07-13	17.20	17.24	16.85	17.12	1974691
2016-07-14	17.39	17.47	17.08	17.18	2534226
2016-07-15	17.31	17.40	17.04	17.28	1669272
2016-07-18	17.37	17.50	17.26	17.47	1398268
2016-07-19	17.53	17.56	17.30	17.37	1778445
2016-07-20	17.41	17.55	17.20	17.41	1876051
2016-07-21	17.46	17.59	17.40	17.52	2100035
2016-07-22	17.51	17.65	17.35	17.43	3417311
2016-07-25	17.22	17.71	17.08	17.63	3546350
2016-07-26	17.16	18.21	17.13	17.85	6443678
2016-07-27	18.01	18.05	17.46	17.58	4954003
2016-07-28	17.48	17.90	17.24	17.88	4143797
2016-07-29	17.85	18.07	17.77	18.04	3711369
2016-08-01	18.07	18.09	17.63	17.64	2563987
2016-08-02	17.70	17.86	17.46	17.65	3164320
2016-08-03	17.61	18.00	17.59	18.00	2430956
2016-08-04	18.02	18.33	17.94	18.30	3169446
2016-08-05	18.54	18.67	18.43	18.65	2750186
2016-08-08	18.77	18.95	18.59	18.61	2997925
2016-08-09	18.64	18.73	18.34	18.66	2909681
2016-08-10	18.66	18.85	18.54	18.65	2560611
2016-08-11	18.69	19.05	18.65	18.88	2867905
2016-08-12	18.77	19.08	18.75	18.97	3427824
2016-08-15	19.00	19.36	18.99	19.28	3675387
2016-08-16	19.26	19.54	19.11	19.50	4075272
2016-08-17	19.44	19.66	19.27	19.40	3434854
2016-08-18	19.40	19.46	19.32	19.44	1847297
2016-08-19	19.38	19.48	19.26	19.46	1500356
2016-08-22	19.41	19.50	19.30	19.50	2605086
2016-08-23	19.63	19.76	19.54	19.57	2534370
2016-08-24	19.63	19.70	19.54	19.59	3046063
2016-08-25	19.59	19.77	19.53	19.74	2122830
2016-08-26	19.84	19.96	19.64	19.71	2773717
2016-08-29	19.71	19.91	19.71	19.82	2665096
2016-08-30	19.85	19.99	19.77	19.99	3494587
2016-08-31	19.99	20.10	19.74	20.04	3137684
2016-09-01	20.06	20.14	19.44	19.58	3760965
2016-09-02	19.71	19.87	19.55	19.82	2065248
2016-09-06	19.84	19.84	19.63	19.79	1892300
2016-09-07	19.76	20.07	19.68	20.02	2426477
2016-09-08	20.06	20.11	19.85	19.89	2887759
2016-09-09	19.87	19.98	19.30	19.32	3406891
2016-09-12	19.18	19.81	19.08	19.73	3024423
2016-09-13	19.52	19.65	19.24	19.34	4211590
2016-09-14	19.38	19.48	19.17	19.40	3283706
2016-09-15	19.40	19.65	19.37	19.50	3611607
2016-09-16	19.37	19.48	19.10	19.20	6359675
2016-09-19	19.28	19.33	19.02	19.18	3081500
2016-09-20	19.29	19.35	18.93	19.13	3919591
2016-09-21	19.25	19.26	18.89	19.20	5010266
2016-09-22	19.33	19.38	19.18	19.34	4705692
2016-09-23	19.31	19.58	19.07	19.08	3455962
2016-09-26	18.94	18.98	18.73	18.84	1908947
2016-09-27	18.77	19.16	18.76	19.15	2431470
2016-09-28	19.29	19.41	19.12	19.38	1881455
2016-09-29	19.40	19.59	19.09	19.24	3607121
2016-09-30	19.47	19.52	19.14	19.47	3146811
2016-10-03	19.40	19.73	19.28	19.67	3166976
2016-10-04	19.77	19.97	19.68	19.75	3278942
2016-10-05	19.87	20.08	19.84	19.98	6542192
2016-10-06	19.93	19.97	19.73	19.85	2394494
2016-10-07	19.88	20.01	19.68	19.76	1821869
2016-10-10	19.87	19.99	19.84	19.90	1467018
2016-10-11	19.81	19.85	19.57	19.65	2502389
2016-10-12	19.62	19.77	19.48	19.55	3607602
2016-10-13	19.36	19.44	19.13	19.23	2054044
2016-10-14	19.55	19.66	19.24	19.30	2100997
2016-10-17	19.27	19.46	19.27	19.33	1687799
2016-10-18	19.54	19.55	19.32	19.38	2062746
2016-10-19	19.39	19.61	19.39	19.47	3597241
2016-10-20	19.47	19.79	19.38	19.38	3529988
2016-10-21	19.22	19.51	19.16	19.36	5489380
2016-10-24	19.46	19.67	19.43	19.49	2608855
2016-10-25	19.46	19.60	19.34	19.55	4770259
2016-10-26	18.90	19.12	18.47	18.81	13177576
2016-10-27	18.80	18.86	18.60	18.60	5602733
2016-10-28	18.65	18.71	18.23	18.37	4677801
2016-10-31	18.46	18.47	17.96	18.07	6084665
2016-11-01	18.21	18.31	17.21	17.76	13604106
2016-11-02	17.69	17.85	17.55	17.64	6082947
2016-11-03	17.69	17.83	17.38	17.42	6436243
2016-11-04	17.39	17.55	17.09	17.16	9725900
2016-11-07	17.51	17.61	17.38	17.49	6179213
2016-11-08	17.05	17.43	16.71	16.84	12839867
2016-11-09	16.99	17.55	16.68	17.34	11859276
2016-11-10	17.68	18.30	17.65	18.12	11203680
2016-11-11	17.99	18.40	17.83	18.36	3775435
2016-11-14	18.54	19.07	18.47	19.03	7445472
2016-11-15	19.33	19.33	18.80	19.21	6886053
2016-11-16	19.04	19.17	18.93	18.96	3488589
2016-11-17	18.86	19.29	18.73	19.27	5168816
2016-11-18	19.28	19.48	19.11	19.41	5575281
2016-11-21	19.50	19.61	19.39	19.47	8337224
2016-11-22	19.53	19.75	19.47	19.65	3652911
2016-11-23	19.73	19.97	19.63	19.95	3235441
2016-11-25	19.93	19.99	19.75	19.78	1955586
2016-11-28	19.70	19.85	19.45	19.49	3087596
2016-11-29	19.48	19.61	19.25	19.27	4062717
2016-11-30	19.49	19.76	19.31	19.42	4933652
2016-12-01	19.57	20.02	19.49	19.70	3881194
2016-12-02	19.69	19.79	19.48	19.57	3211164
2016-12-05	19.78	19.92	19.70	19.71	4065487
2016-12-06	19.76	19.84	19.52	19.63	8493077
2016-12-07	19.60	19.91	19.21	19.85	10332530
2016-12-08	19.93	20.38	19.85	20.32	6970753
2016-12-09	20.36	20.60	20.26	20.40	5582257
2016-12-12	20.29	20.39	19.80	20.04	5176077
2016-12-13	20.15	20.21	19.77	19.90	3922415
2016-12-14	19.82	19.91	19.56	19.67	4566666
2016-12-15	19.76	20.06	19.70	19.89	4253932
2016-12-16	19.94	20.08	19.80	19.91	6645814
2016-12-19	19.89	20.00	19.56	19.67	5296181
2016-12-20	19.77	19.89	19.60	19.80	6638799
2016-12-21	19.75	19.81	19.67	19.74	2980867
2016-12-22	19.66	19.66	19.48	19.54	3658212
2016-12-23	19.58	19.71	19.45	19.71	2390178
2016-12-27	19.74	19.90	19.64	19.85	2718945
2016-12-28	19.90	19.90	19.41	19.44	3541695
2016-12-29	19.45	19.55	19.18	19.20	2603512
2016-12-30	19.21	19.32	18.93	19.02	4423089
2017-01-03	19.17	19.42	19.05	19.23	5328684
2017-01-04	19.32	19.76	19.29	19.70	5121758
2017-01-05	19.60	19.85	19.48	19.72	5211160
2017-01-06	19.74	20.01	19.65	19.89	2949696
2017-01-09	19.88	19.94	19.52	19.75	2341618
2017-01-10	19.80	20.24	19.79	20.04	4897410
2017-01-11	20.14	20.17	19.87	20.13	2992122
2017-01-12	19.96	20.18	19.77	20.15	3855915
2017-01-13	20.24	20.49	19.93	19.93	4206433
2017-01-17	19.83	19.90	19.26	19.36	5874609
2017-01-18	19.41	19.48	19.23	19.44	3877880
2017-01-19	19.50	19.57	19.22	19.32	2977526
2017-01-20	19.38	19.48	19.24	19.27	4489658
2017-01-23	19.21	19.40	19.10	19.13	3596183
2017-01-24	19.22	19.52	19.14	19.33	6072335
2017-01-25	19.50	19.67	19.31	19.61	6046733
2017-01-26	19.62	19.84	19.58	19.81	5782893
2017-01-27	19.77	19.81	19.59	19.71	3069617
2017-01-30	19.48	19.73	19.28	19.69	4560351
2017-01-31	20.51	21.14	20.14	21.12	16446141
2017-02-01	21.35	21.77	21.19	21.60	12379772
2017-02-02	21.41	22.21	21.38	22.14	9084291
2017-02-03	22.24	22.72	22.05	22.71	8585654
2017-02-06	22.53	22.82	22.28	22.65	6931836
2017-02-07	22.75	22.81	22.64	22.80	7413231
2017-02-08	22.70	22.76	22.47	22.55	6121538
2017-02-09	22.56	22.87	22.51	22.74	5461763
2017-02-10	22.83	22.88	22.68	22.79	4927207
2017-02-13	22.82	23.05	22.78	22.95	4685469
2017-02-14	22.90	23.41	22.84	23.32	4011338
2017-02-15	23.42	23.58	23.33	23.48	4288889
2017-02-16	23.47	23.62	23.15	23.22	2276819
2017-02-17	23.08	23.23	22.93	23.21	2557269
2017-02-21	23.28	23.40	23.11	23.18	2265047
2017-02-22	23.08	23.24	22.90	23.16	4559784
2017-02-23	23.23	23.27	22.98	23.12	2179855
2017-02-24	22.80	22.99	22.68	22.77	3543285
2017-02-27	22.63	23.06	22.61	23.04	3786145
2017-02-28	22.71	22.75	22.29	22.49	5443953
2017-03-01	22.87	22.95	22.72	22.87	5441691
2017-03-02	22.82	22.88	22.48	22.50	2104679
2017-03-03	22.46	22.56	22.35	22.48	3536079
2017-03-06	22.39	22.39	21.96	22.08	3022439
2017-03-07	22.13	22.18	21.84	21.85	3506252
2017-03-08	22.00	22.10	21.72	21.74	3858465
2017-03-09	21.77	22.04	21.63	21.79	3408977
2017-03-10	21.94	22.07	21.83	21.98	2098150
2017-03-13	21.96	22.06	21.85	21.98	2556933
2017-03-14	21.81	21.86	21.37	21.69	5620205
2017-03-15	21.84	21.95	21.64	21.68	4179883
2017-03-16	21.82	21.88	21.49	21.59	7826193
2017-03-17	21.60	21.60	20.56	21.15	13800291
2017-03-20	21.16	21.23	20.80	21.12	10583503
2017-03-21	21.28	21.45	20.40	20.51	11222563
2017-03-22	20.26	20.60	20.13	20.39	4974664
2017-03-23	20.32	20.41	20.12	20.15	10459578
2017-03-24	20.18	20.32	19.86	19.96	7903202
2017-03-27	19.58	19.77	19.42	19.51	7691052
2017-03-28	19.43	20.03	19.35	19.84	8355990
2017-03-29	19.86	20.25	19.84	20.11	5455341
2017-03-30	20.11	20.61	20.05	20.51	4831640
2017-03-31	20.40	20.47	20.33	20.33	4230108
2017-04-03	20.44	20.47	19.73	19.98	7615101
2017-04-04	19.84	20.07	19.39	19.50	8379941
2017-04-05	19.68	19.77	19.01	19.08	7134302
2017-04-06	19.07	19.71	18.93	19.60	5912024
2017-04-07	19.40	19.71	19.35	19.58	4404938
2017-04-10	19.46	19.77	19.38	19.58	3280762
2017-04-11	19.48	19.71	19.41	19.70	3972852
2017-04-12	19.68	19.72	19.39	19.58	4315537
2017-04-13	19.48	19.76	19.14	19.17	5246656
2017-04-17	19.18	19.44	19.15	19.40	5940007
2017-04-18	19.32	19.47	19.00	19.24	4691543
2017-04-19	19.44	19.59	19.29	19.38	3447811
2017-04-20	19.56	20.11	19.56	19.98	6044298
2017-04-21	19.91	20.11	19.85	19.93	5383831
2017-04-24	20.35	20.61	20.26	20.47	4962422
2017-04-25	20.60	20.71	20.49	20.70	4121785
2017-04-26	20.56	21.26	20.44	21.05	8861271
2017-04-27	20.75	21.17	20.07	20.16	7503068
2017-04-28	19.96	20.19	19.70	19.80	5095080
2017-05-01	19.82	19.94	19.51	19.76	3054921
2017-05-02	19.73	19.97	19.51	19.94	7214777
2017-05-03	19.81	19.89	19.45	19.64	4502158
2017-05-04	19.74	19.76	19.35	19.57	3596973
2017-05-05	19.68	19.74	19.44	19.71	2786501
2017-05-08	19.74	19.93	19.63	19.91	4115868
2017-05-09	19.92	19.99	19.67	19.75	3367922
2017-05-10	19.68	19.75	19.50	19.50	2830702
2017-05-11	19.43	19.43	18.82	18.83	6748630
2017-05-12	18.76	18.96	18.49	18.71	4825264
2017-05-15	18.77	19.25	18.70	19.13	3608622
2017-05-16	19.17	19.37	18.93	18.97	3535945
2017-05-17	18.50	18.66	18.21	18.22	6804478
2017-05-18	18.13	18.45	18.11	18.29	5812419
2017-05-19	18.33	18.98	18.33	18.79	5196877
2017-05-22	18.90	18.98	18.74	18.87	3835536
2017-05-23	18.89	19.10	18.65	18.97	4796490
2017-05-24	19.00	19.14	18.99	19.06	2538392
2017-05-25	19.14	19.19	18.93	19.11	4302520
2017-05-26	19.05	19.16	18.95	19.11	2728407
2017-05-30	18.99	19.09	18.64	18.72	4276410
2017-05-31	18.73	18.82	18.26	18.54	8205587
2017-06-01	18.58	18.89	18.48	18.86	4020298
2017-06-02	18.74	19.08	18.56	18.91	4977815
2017-06-05	18.86	19.06	18.83	18.90	3469383
2017-06-06	18.77	19.17	18.66	19.03	2771948
2017-06-07	19.15	19.36	19.06	19.08	4495905
2017-06-08	19.10	19.21	18.98	19.01	3572741
2017-06-09	19.25	19.80	19.18	19.69	6239337
2017-06-12	19.76	20.20	19.43	19.49	7722963
2017-06-13	19.55	20.06	18.86	19.93	7249820
2017-06-14	19.84	20.08	19.48	19.99	4593936
2017-06-15	19.95	20.63	19.89	20.51	8781981
2017-06-16	20.56	20.56	20.01	20.37	6322745
2017-06-19	20.47	20.50	20.15	20.20	2806289
2017-06-20	20.22	20.22	19.93	20.06	3216511
2017-06-21	20.24	20.33	19.88	20.05	3672496
2017-06-22	20.08	20.62	20.00	20.39	4543948
2017-06-23	20.52	20.73	20.29	20.54	5207560
2017-06-26	20.58	20.85	20.50	20.76	2321985
2017-06-27	20.85	21.17	20.77	20.99	4927050
2017-06-28	21.10	21.25	21.03	21.19	4103299
2017-06-29	21.61	21.75	20.98	21.21	3926387
2017-06-30	21.34	21.34	20.68	20.90	6152461
2017-07-03	20.94	21.41	20.90	21.33	2963447
2017-07-05	21.39	21.49	21.19	21.31	3154824
2017-07-06	21.32	21.35	20.78	20.79	4423557
2017-07-07	20.81	20.91	20.65	20.82	5554116
2017-07-10	20.78	20.89	20.67	20.80	5247475
2017-07-11	20.83	20.98	20.75	20.90	3005826
2017-07-12	20.88	21.41	20.87	21.38	4056017
2017-07-13	21.42	21.59	21.34	21.51	3467846
2017-07-14	21.31	21.63	21.30	21.46	3734574
2017-07-17	21.14	21.35	20.93	20.96	4646871
2017-07-18	20.85	20.95	20.69	20.89	4236979
2017-07-19	21.00	21.48	21.00	21.44	3238780
2017-07-20	21.41	21.60	21.31	21.53	2104078
2017-07-21	21.49	22.05	21.49	21.93	5237810
2017-07-24	21.85	22.04	21.61	21.87	5044403
2017-07-25	22.15	22.32	22.01	22.03	4984229
2017-07-26	22.02	22.03	21.48	21.71	5619517
2017-07-27	22.30	22.82	22.29	22.66	7445515
2017-07-28	22.75	22.79	22.32	22.69	5119921
2017-07-31	22.76	22.80	22.47	22.64	3214073
2017-08-01	22.77	23.07	22.71	22.77	3716745
2017-08-02	22.71	22.81	22.59	22.78	2279615
2017-08-03	22.65	22.92	22.57	22.65	2646034
2017-08-04	22.79	22.90	22.67	22.72	2079446
2017-08-07	22.71	22.99	22.71	22.82	2073131
2017-08-08	22.81	23.16	22.81	22.87	2674970
2017-08-09	22.67	22.89	22.61	22.76	2092512
2017-08-10	22.60	22.73	22.11	22.12	3364648
2017-08-11	22.02	22.11	21.88	22.01	3910485
2017-08-14	22.24	22.70	22.19	22.60	2607368
2017-08-15	22.73	22.80	22.59	22.64	2075349
2017-08-16	22.79	22.90	22.53	22.59	1639643
2017-08-17	22.49	22.73	22.14	22.15	2386549
2017-08-18	22.06	22.26	21.98	22.03	2087804
2017-08-21	22.04	22.06	21.85	21.93	1534700
2017-08-22	22.02	22.10	21.90	22.06	2151414
2017-08-23	22.01	22.68	21.94	22.53	3617067
2017-08-24	22.57	22.71	22.49	22.57	2045499
2017-08-25	22.64	22.89	22.64	22.75	2859298
2017-08-28	22.87	22.95	21.98	22.20	4282949
2017-08-29	21.89	22.16	21.81	22.09	2370747
2017-08-30	22.14	22.39	22.08	22.36	1662478
2017-08-31	22.32	22.72	22.32	22.60	3011289
2017-09-01	22.59	23.00	22.58	22.74	2270860
2017-09-05	22.53	22.66	22.14	22.42	2555271
2017-09-06	22.47	22.62	22.26	22.56	3483789
2017-09-07	22.50	22.63	21.98	22.07	3327364
2017-09-08	22.02	22.59	22.02	22.37	3390279
2017-09-11	22.61	22.74	22.47	22.50	2210834
2017-09-12	22.62	22.91	22.62	22.87	3162961
2017-09-13	22.85	22.91	22.61	22.65	2801713
2017-09-14	22.62	22.63	22.23	22.24	3064049
2017-09-15	22.21	22.59	22.21	22.58	3922615
2017-09-18	22.66	22.95	22.66	22.90	2047150
2017-09-19	22.90	23.05	22.80	22.97	2093220
2017-09-20	22.97	23.20	22.68	22.97	2788956
2017-09-21	22.98	23.15	22.83	23.09	2559992
2017-09-22	23.04	23.36	22.97	23.32	3735051
2017-09-25	23.24	23.47	23.15	23.27	2716831
2017-09-26	23.20	23.40	23.18	23.34	4934898
2017-09-27	23.65	24.04	23.64	23.83	4302560
2017-09-28	23.96	23.96	23.73	23.89	4483713
2017-09-29	23.86	24.32	23.66	24.26	4314622
2017-10-02	24.28	24.43	24.00	24.42	4811916
2017-10-03	24.42	24.57	24.26	24.49	3122241
2017-10-04	24.52	24.55	24.21	24.26	2377427
2017-10-05	24.27	24.49	24.14	24.24	3244754
2017-10-06	24.32	24.48	24.20	24.40	3211583
2017-10-09	24.48	24.62	24.35	24.36	34309055
2017-10-10	24.53	24.60	24.38	24.48	3009940
2017-10-11	24.40	24.47	24.26	24.35	3617889
2017-10-12	24.32	24.33	23.93	23.96	4253853
2017-10-13	23.97	24.26	23.90	24.16	2012924
2017-10-16	24.14	24.73	24.12	24.55	4440746
2017-10-17	24.65	24.65	24.37	24.41	2397353
2017-10-18	24.45	24.72	24.38	24.48	2233628
2017-10-19	24.36	24.57	24.29	24.52	2322581
2017-10-20	24.80	24.92	24.64	24.89	2413126
2017-10-23	24.87	24.94	24.60	24.62	2443406
2017-10-24	24.63	24.74	24.50	24.63	3235899
2017-10-25	24.86	25.85	24.80	25.67	6348932
2017-10-26	25.90	26.28	25.72	26.02	4800013
2017-10-27	26.07	26.35	25.90	26.28	4397942
2017-10-30	26.19	26.55	26.06	26.11	3192927
2017-10-31	26.01	26.44	25.93	26.13	3731610
2017-11-01	26.26	26.54	26.17	26.35	6133193
2017-11-02	26.33	26.77	26.14	26.54	4143448
2017-11-03	26.44	26.91	26.38	26.68	3196812
2017-11-06	26.58	26.93	26.49	26.85	2302165
2017-11-07	26.83	26.93	26.21	26.46	2534951
2017-11-08	26.30	26.46	25.62	25.72	3851534
2017-11-09	25.55	25.74	25.30	25.50	2653393
2017-11-10	25.55	25.75	25.54	25.57	2200888
2017-11-13	25.38	25.66	25.31	25.65	2267202
2017-11-14	25.48	25.86	25.35	25.84	2758747
2017-11-15	25.58	26.38	25.54	26.23	4472855
2017-11-16	26.41	26.72	26.35	26.42	4444353
2017-11-17	26.44	26.73	26.34	26.67	2526213
2017-11-20	26.66	26.88	26.62	26.65	2688338
2017-11-21	26.79	26.79	26.19	26.39	2179409
2017-11-22	26.37	26.61	26.24	26.37	2009289
2017-11-24	26.47	26.63	26.40	26.52	1154526
2017-11-27	26.47	26.57	26.17	26.23	1792745
2017-11-28	26.31	26.65	26.23	26.51	2425952
2017-11-29	26.75	27.10	26.47	26.66	2730654
2017-11-30	26.99	27.27	26.82	26.86	6206547
2017-12-01	26.87	27.42	26.63	27.25	4299590
2017-12-04	27.79	27.94	27.46	27.56	3642636
2017-12-05	27.57	28.24	27.48	27.95	4333933
2017-12-06	27.88	28.07	27.66	27.89	2501858
2017-12-07	28.15	28.52	27.95	28.37	4484460
2017-12-08	28.50	28.83	28.47	28.65	3115941
2017-12-11	28.84	29.08	28.63	28.77	3643934
2017-12-12	28.84	29.32	28.79	29.16	3374402
2017-12-13	29.30	29.34	28.63	28.68	3540917
2017-12-14	28.87	28.94	28.46	28.49	6396906
2017-12-15	28.53	28.79	28.44	28.70	6655367
2017-12-18	28.86	28.94	28.61	28.80	5578623
2017-12-19	29.07	29.24	28.82	28.85	5261181
2017-12-20	29.01	29.13	28.79	29.03	2583813
2017-12-21	29.10	29.49	29.05	29.17	3759893
2017-12-22	29.37	29.50	29.10	29.25	2202591
2017-12-26	29.27	29.44	29.19	29.27	1269786
2017-12-27	29.31	29.36	29.12	29.22	3577801
2017-12-28	29.23	29.43	29.14	29.41	2056585
2017-12-29	29.45	29.47	29.10	29.16	3142217
2018-01-02	29.49	29.49	29.16	29.43	1970978
2018-01-03	29.45	29.52	28.28	29.29	3697912
2018-01-04	29.49	29.96	29.31	29.72	3180857
2018-01-05	29.91	30.24	29.67	30.22	5312888
2018-01-08	30.24	30.25	29.67	29.83	3084611
2018-01-09	29.94	30.45	29.85	30.38	3682196
2018-01-10	30.44	30.65	29.94	30.06	5234869
2018-01-11	30.15	30.56	30.15	30.50	2455140
2018-01-12	30.37	30.57	30.10	30.53	3729471
2018-01-16	30.71	30.95	30.27	30.31	2850371
2018-01-17	30.54	30.71	30.20	30.62	3662738
2018-01-18	30.60	30.75	30.30	30.37	3192786
2018-01-19	30.29	30.50	30.04	30.45	3226707
2018-01-22	30.38	30.65	30.33	30.65	2452707
2018-01-23	30.49	30.50	30.13	30.35	3403905
2018-01-24	30.40	30.58	30.05	30.24	2726856
2018-01-25	30.39	30.40	29.92	30.09	2957921
2018-01-26	30.12	30.43	30.00	30.37	2906536
2018-01-29	30.33	30.63	30.19	30.29	5258928
2018-01-30	29.79	31.29	29.69	30.70	5999907
2018-01-31	30.67	30.77	29.53	29.77	10726445
2018-02-01	29.69	30.35	29.64	30.14	4334023
2018-02-02	30.05	30.07	28.68	28.89	4068035
2018-02-05	28.60	29.14	27.77	27.77	3793874
2018-02-06	27.04	28.42	27.00	28.21	5040350
2018-02-07	28.10	28.90	28.10	28.40	2955678
2018-02-08	28.53	28.60	27.19	27.21	4975166
2018-02-09	27.53	27.90	26.88	27.57	4450245
2018-02-12	27.77	28.33	27.65	28.07	2578404
2018-02-13	28.00	28.52	27.93	28.31	2187189
2018-02-14	28.06	28.57	28.03	28.49	4071720
2018-02-15	28.83	28.85	28.37	28.73	2173320
2018-02-16	28.64	29.02	28.59	28.67	1571418
2018-02-20	28.45	28.94	28.41	28.70	2232612
2018-02-21	28.65	28.98	28.41	28.41	2238833
2018-02-22	28.54	28.56	27.86	27.89	1890382
2018-02-23	28.11	28.21	27.91	28.06	3358244
2018-02-26	27.97	28.49	27.97	28.14	3272149
2018-02-27	28.16	28.43	27.89	27.89	3304513
2018-02-28	27.96	28.45	27.85	27.90	3002650
2018-03-01	27.83	28.12	27.29	27.40	3311178
2018-03-02	27.25	27.75	26.72	27.70	2740392
2018-03-05	27.54	28.10	27.45	27.93	2304962
2018-03-06	28.05	28.37	27.92	28.12	2819897
2018-03-07	27.86	28.44	27.80	28.36	2539770
2018-03-08	28.45	28.51	27.94	28.16	1613959
2018-03-09	28.41	28.81	28.32	28.60	2930785
2018-03-12	28.67	28.92	28.45	28.70	2761104
2018-03-13	28.79	28.88	28.54	28.57	2420049
2018-03-14	28.53	28.60	27.69	27.85	3107642
2018-03-15	27.92	27.98	27.18	27.47	5024551
2018-03-16	27.45	27.81	27.25	27.69	3981899
2018-03-19	27.60	27.74	26.99	27.30	2945993
2018-03-20	27.32	27.48	27.24	27.41	2905112
2018-03-21	27.42	27.71	27.30	27.47	1660561
2018-03-22	27.15	27.31	26.47	26.48	2527234
2018-03-23	26.58	26.68	25.94	25.94	3321740
2018-03-26	26.25	26.76	26.25	26.68	2513774
2018-03-27	26.74	26.89	26.03	26.22	2745152
2018-03-28	26.29	26.66	26.20	26.59	3089223
2018-03-29	26.67	27.23	26.58	27.15	2781643
2018-04-02	27.00	27.09	26.07	26.42	2426980
2018-04-03	26.57	26.93	26.34	26.73	2583487
2018-04-04	26.25	26.79	26.16	26.74	2584918
2018-04-05	27.03	27.37	26.93	27.21	2420316
2018-04-06	26.96	27.10	26.39	26.62	1512096
2018-04-09	26.95	27.38	26.78	26.78	2533237
2018-04-10	27.04	27.54	26.98	27.49	2668002
2018-04-11	27.21	27.60	27.13	27.21	2069593
2018-04-12	27.42	27.80	27.31	27.60	1833477
2018-04-13	27.81	27.89	27.06	27.25	1942686
2018-04-16	27.37	27.55	27.24	27.38	1916026
2018-04-17	27.63	27.76	27.41	27.53	1863459
2018-04-18	27.62	27.73	27.37	27.54	2352820
2018-04-19	27.56	27.76	27.31	27.62	3232128
2018-04-20	27.70	27.73	27.46	27.66	2108208
2018-04-23	27.70	27.73	27.49	27.60	1652409
2018-04-24	27.90	29.00	27.73	28.13	6113830
2018-04-25	28.08	28.22	27.73	27.92	4766701
2018-04-26	27.30	27.68	26.54	27.18	5049528
2018-04-27	27.24	27.32	26.63	26.68	3128783
2018-04-30	26.58	26.67	26.10	26.10	3984358
2018-05-01	25.99	26.46	25.92	26.32	3480603
2018-05-02	26.30	26.79	26.30	26.48	2630835
2018-05-03	26.39	26.40	25.67	26.00	3984295
2018-05-04	25.88	26.56	25.86	26.36	1927487
2018-05-07	26.42	26.65	26.36	26.54	1953147
2018-05-08	26.49	27.04	26.49	26.57	3249644
2018-05-09	26.65	27.21	26.64	27.07	2266172
2018-05-10	27.10	27.49	27.00	27.34	1938975
2018-05-11	27.40	27.41	26.64	26.64	4394699
2018-05-14	26.71	27.14	26.71	26.75	3027576
2018-05-15	26.75	27.19	26.53	26.60	3545144
2018-05-16	26.60	26.91	26.54	26.63	3747601
2018-05-17	26.65	27.25	26.62	26.99	3674201
2018-05-18	27.02	27.19	26.80	26.94	2228523
2018-05-21	27.12	27.23	27.04	27.10	1355405
2018-05-22	27.15	27.50	27.15	27.46	3002512
2018-05-23	27.31	27.49	27.02	27.12	2632768
2018-05-24	27.06	27.19	26.68	27.05	2318620
2018-05-25	26.99	27.06	26.79	26.89	1333588
2018-05-29	26.57	26.63	25.88	26.06	3395191
2018-05-30	26.24	26.51	25.28	25.75	7400667
2018-05-31	25.72	26.09	25.43	25.65	5304030
2018-06-01	25.96	26.08	25.50	26.03	3923775
2018-06-04	26.08	26.35	25.86	26.24	4354338
2018-06-05	26.11	26.26	25.97	26.07	3897412
2018-06-06	26.06	26.73	26.03	26.51	3837314
2018-06-07	26.59	26.93	26.37	26.60	3348725
2018-06-08	26.57	26.63	26.31	26.63	2078128
2018-06-11	26.72	26.95	26.52	26.71	2178944
2018-06-12	26.73	26.89	26.66	26.77	2199220
2018-06-13	26.82	26.83	26.34	26.38	2572900
2018-06-14	26.44	26.61	26.27	26.34	1739103
2018-06-15	26.21	26.44	26.03	26.41	3925956
2018-06-18	26.27	26.48	26.22	26.38	3324133
2018-06-19	26.05	26.19	25.71	26.13	4219024
2018-06-20	26.28	26.35	25.99	26.13	2763372
2018-06-21	26.00	26.31	25.79	26.21	3241356
2018-06-22	26.53	27.06	26.37	26.42	4494415
2018-06-25	26.35	26.35	25.48	25.65	8651340
2018-06-26	25.62	25.99	25.46	25.77	6048552
2018-06-27	25.87	25.97	25.25	25.25	1803647
2018-06-28	25.25	25.83	25.21	25.71	2270806
2018-06-29	26.94	26.96	26.23	26.27	4914153
2018-07-02	25.98	26.71	25.95	26.67	4001017
2018-07-03	26.67	26.87	26.51	26.57	1143101
2018-07-05	26.78	26.88	26.61	26.80	2933249
2018-07-06	26.75	27.09	26.70	26.95	2047505
2018-07-09	27.09	27.79	27.04	27.72	3105247
2018-07-10	27.75	27.86	27.43	27.52	1881871
2018-07-11	27.46	27.60	27.37	27.38	2604365
2018-07-12	27.63	27.65	27.27	27.34	3157375
2018-07-13	27.24	27.38	27.03	27.32	1617573
2018-07-16	27.37	27.54	27.19	27.25	1962023
2018-07-17	27.32	27.72	27.28	27.55	2394613
2018-07-18	27.55	28.04	27.50	27.98	2341509
2018-07-19	27.91	28.13	27.78	27.87	2166804
2018-07-20	27.92	28.13	27.71	27.74	1891758
2018-07-23	27.74	28.10	27.67	27.96	1944898
2018-07-24	28.12	28.18	27.65	27.87	2586551
2018-07-25	27.84	28.04	27.63	27.96	3740786
2018-07-26	27.98	28.01	26.87	27.40	6088129
2018-07-27	27.62	27.89	27.04	27.25	3797518
2018-07-30	27.94	28.08	27.04	27.22	6542561
2018-07-31	27.35	27.35	26.61	26.76	5924333
2018-08-01	26.81	27.15	26.53	26.64	4829107
2018-08-02	26.46	26.50	26.11	26.36	5287339
2018-08-03	26.41	26.63	26.24	26.62	3834165
2018-08-06	26.62	26.89	26.62	26.80	1640011
2018-08-07	26.96	27.31	26.90	27.20	4153347
2018-08-08	27.14	27.50	27.02	27.39	2639625
2018-08-09	27.38	27.82	27.36	27.71	2588116
2018-08-10	27.47	27.47	26.87	26.92	3295629
2018-08-13	26.91	27.14	26.76	26.88	2025979
2018-08-14	26.88	27.35	26.88	27.24	1621285
2018-08-15	27.05	27.06	26.45	26.77	3851378
2018-08-16	26.95	27.23	26.91	27.10	2125532
2018-08-17	27.02	27.15	26.94	26.95	2853347
2018-08-20	27.01	27.43	27.00	27.37	2272236
2018-08-21	27.30	27.70	27.18	27.51	3924757
2018-08-22	27.50	27.59	27.27	27.34	2137881
2018-08-23	27.35	27.40	27.14	27.16	2291576
2018-08-24	27.30	27.36	27.15	27.22	1793431
2018-08-27	27.40	27.55	27.16	27.19	5491341
2018-08-28	27.18	27.30	27.10	27.19	2355387
2018-08-29	27.25	27.25	26.89	27.06	2178378
2018-08-30	27.02	27.05	26.83	26.97	2113656
2018-08-31	26.85	26.99	26.73	26.88	2054350
2018-09-04	26.92	27.22	26.80	27.07	2819358
2018-09-05	27.18	27.41	27.07	27.18	2384162
2018-09-06	27.15	27.22	26.74	26.77	1882451
2018-09-07	26.81	26.87	26.63	26.64	2514466
2018-09-10	26.71	26.78	26.58	26.72	2465123
2018-09-11	26.65	26.83	26.46	26.79	2444744
2018-09-12	26.80	26.82	26.43	26.54	1829368
2018-09-13	26.56	26.77	26.54	26.55	2383713
2018-09-14	26.56	27.24	26.56	27.12	3663631
2018-09-17	27.23	27.23	26.90	26.95	2278756
2018-09-18	26.93	27.13	26.80	26.91	2901167
2018-09-19	27.06	27.38	26.98	27.22	4064082
2018-09-20	27.39	27.74	27.39	27.58	4595916
2018-09-21	27.61	27.69	27.47	27.54	6143072
2018-09-24	27.50	27.58	27.06	27.30	3684129
2018-09-25	27.40	27.46	27.15	27.25	3279168
2018-09-26	27.25	27.25	26.74	26.75	2543880
2018-09-27	26.74	26.93	26.56	26.69	3374135
2018-09-28	26.52	26.65	26.42	26.45	2916585
2018-10-01	26.61	26.72	26.32	26.34	3446079
2018-10-02	26.36	26.58	26.30	26.39	2064396
2018-10-03	26.50	27.03	26.38	26.85	3073772
2018-10-04	27.24	27.37	26.89	27.04	2881324
2018-10-05	27.05	27.24	26.74	26.77	2120332
2018-10-08	26.76	27.00	26.60	26.85	1695860
2018-10-09	26.79	26.93	26.58	26.73	1849014
2018-10-10	26.77	26.92	26.28	26.28	4213850
2018-10-11	26.19	26.72	25.95	25.96	5228273
2018-10-12	26.35	26.53	25.63	26.13	3065798
2018-10-15	26.15	26.31	25.92	26.08	1815350
2018-10-16	26.16	26.34	25.74	26.10	3191177
2018-10-17	26.10	26.35	25.83	26.14	2767843
2018-10-18	26.11	26.35	25.59	25.65	2276820
2018-10-19	25.66	26.04	25.61	25.94	1926473
2018-10-22	26.04	26.14	25.30	25.32	2828364
2018-10-23	24.90	25.60	24.68	25.53	3933085
2018-10-24	25.47	25.68	24.42	24.45	9386902
2018-10-25	24.75	25.25	23.69	25.01	6139376
2018-10-26	24.76	24.98	24.00	24.36	4183959
2018-10-29	24.60	25.15	24.06	24.28	6764061
2018-10-30	24.35	25.11	24.35	24.91	3779427
2018-10-31	25.20	25.75	25.20	25.41	6332728
2018-11-01	25.52	25.87	25.29	25.75	3558247
2018-11-02	25.95	26.09	25.17	25.23	2493214
2018-11-05	25.26	25.77	25.26	25.55	3603987
2018-11-06	25.54	25.92	25.47	25.91	2543994
2018-11-07	26.11	26.31	25.85	26.20	2537093
2018-11-08	26.09	26.34	26.05	26.29	2145868
2018-11-09	26.21	26.41	25.70	25.76	3304353
2018-11-12	25.64	25.84	25.31	25.36	2320843
2018-11-13	25.33	25.83	25.33	25.56	2523519
2018-11-14	25.82	26.01	25.18	25.40	2583393
2018-11-15	25.20	25.38	25.01	25.37	3505657
2018-11-16	25.19	25.44	25.17	25.32	2779332
2018-11-19	25.27	25.53	24.90	24.98	2495653
2018-11-20	24.68	24.72	24.13	24.25	3929802
2018-11-21	24.39	25.00	24.34	24.56	3174913
2018-11-23	24.35	25.14	24.31	24.91	1478939
2018-11-26	25.26	25.84	25.10	25.78	3359709
2018-11-27	25.73	25.98	25.67	25.87	2722860
2018-11-28	25.95	26.48	25.77	26.46	3851629
2018-11-29	26.20	26.66	26.06	26.48	2780117
2018-11-30	26.36	26.78	26.33	26.68	4347697
2018-12-03	27.07	27.25	26.53	26.58	3262504
2018-12-04	26.57	26.58	25.08	25.11	3664471
2018-12-06	24.68	25.31	24.26	25.25	4863629
2018-12-07	25.19	25.59	24.68	24.76	3359511
2018-12-10	24.67	24.86	23.98	24.39	4694463
2018-12-11	24.71	25.01	23.98	24.19	3430970
2018-12-12	24.61	24.65	24.24	24.26	4358893
2018-12-13	24.24	24.40	23.26	23.39	5114867
2018-12-14	23.06	23.93	22.92	23.00	4034564
2018-12-17	22.84	23.09	22.63	22.75	4490099
2018-12-18	22.94	23.23	22.63	22.93	4471872
2018-12-19	22.93	23.26	22.44	22.59	3767338
2018-12-20	22.61	22.78	22.04	22.21	4850372
2018-12-21	22.15	22.55	21.29	21.30	6179919
2018-12-24	21.08	21.32	20.72	20.74	2279994
2018-12-26	20.82	22.09	20.60	22.06	4090320
2018-12-27	21.69	22.36	21.44	22.36	3232238
2018-12-28	22.54	22.76	22.26	22.50	3217590
2018-12-31	22.50	22.72	22.15	22.66	3172342
2019-01-02	22.30	23.09	22.08	22.88	3298761
2019-01-03	22.77	23.18	22.60	22.66	3976214
2019-01-04	23.13	23.65	23.10	23.42	3149409
2019-01-07	23.45	23.96	23.36	23.87	3601256
2019-01-08	24.16	24.48	23.94	24.09	3110189
2019-01-09	24.22	24.47	24.09	24.23	2564520
2019-01-10	24.10	24.36	23.93	24.27	4054772
2019-01-11	24.26	24.77	24.15	24.72	3284720
2019-01-14	24.52	24.95	24.40	24.71	2622963
2019-01-15	24.73	25.19	24.58	25.14	2732213
2019-01-16	25.27	25.78	25.21	25.64	2863314
2019-01-17	25.50	26.19	25.50	25.94	3058886
2019-01-18	26.06	26.39	25.95	26.14	3402678
2019-01-22	25.95	25.99	25.47	25.66	3102814
2019-01-23	25.81	25.91	25.44	25.48	3477016
2019-01-24	25.51	25.80	25.37	25.41	3568978
2019-01-25	25.53	25.96	25.48	25.77	4316540
2019-01-28	25.55	25.85	25.39	25.84	4806397
2019-01-29	25.74	25.84	25.31	25.31	5138988
2019-01-30	25.97	26.94	25.75	26.59	8951523
2019-01-31	26.65	26.72	25.91	26.06	6069868
2019-02-01	26.10	26.45	25.90	26.24	3314754
2019-02-04	26.25	26.69	26.12	26.51	3616720
2019-02-05	26.55	26.92	26.55	26.63	3187132
2019-02-06	26.67	26.81	26.49	26.57	3080059
2019-02-07	26.45	26.58	26.12	26.36	4130879
2019-02-08	26.13	26.42	25.96	26.42	4268548
2019-02-11	26.45	26.58	26.34	26.41	2563553
2019-02-12	26.56	27.00	26.56	26.81	2728049
2019-02-13	26.85	27.05	26.71	26.81	3212417
2019-02-14	26.77	26.83	26.58	26.59	3235656
2019-02-15	26.81	27.16	26.71	27.01	3385724
2019-02-19	26.86	27.30	26.82	27.19	2682467
2019-02-20	27.22	27.26	27.06	27.17	2386470
2019-02-21	27.16	27.22	26.96	27.01	3504985
2019-02-22	27.08	27.15	26.89	26.95	2261518
2019-02-25	27.03	27.12	26.41	26.44	4735449
2019-02-26	26.66	26.96	26.58	26.72	5020729
2019-02-27	26.69	26.80	26.54	26.63	2555427
2019-02-28	26.65	27.09	26.56	27.09	4178062
2019-03-01	27.25	27.42	26.90	27.03	2713030
2019-03-04	26.99	27.24	26.67	26.94	2335835
2019-03-05	26.85	26.94	26.59	26.70	2839098
2019-03-06	26.65	26.90	26.47	26.47	1586208
2019-03-07	26.44	26.44	26.02	26.13	3255348
2019-03-08	25.86	26.16	25.80	25.95	2989168
2019-03-11	26.12	26.52	26.12	26.43	2601647
2019-03-12	26.46	26.67	26.43	26.56	2815452
2019-03-13	26.72	26.96	26.66	26.85	2287786
2019-03-14	26.78	26.90	26.68	26.73	1912563
2019-03-15	26.69	27.15	26.69	27.01	3512847
2019-03-18	27.11	27.56	27.04	27.32	2427071
2019-03-19	27.41	27.41	26.82	26.86	2588479
2019-03-20	26.83	26.83	26.43	26.50	2926789
2019-03-21	26.29	26.65	26.01	26.58	2793257
2019-03-22	26.40	26.55	25.81	26.07	5499195
2019-03-25	26.09	26.36	25.90	26.12	3755546
2019-03-26	26.36	26.59	26.18	26.55	3649076
2019-03-27	26.58	27.07	26.58	26.94	4187824
2019-03-28	27.00	27.30	26.98	27.28	2758901
2019-03-29	27.50	27.58	27.33	27.49	3161835
2019-04-01	27.70	28.35	27.70	28.32	4964441
2019-04-02	28.70	28.71	28.35	28.52	3543681
2019-04-03	28.57	28.86	28.57	28.75	4800076
2019-04-04	28.74	28.83	28.54	28.79	3209893
2019-04-05	28.83	28.97	28.73	28.85	2311633
2019-04-08	28.71	28.99	28.65	28.98	2409829
2019-04-09	28.96	28.96	28.62	28.71	2024403
2019-04-10	28.79	29.20	28.79	29.16	2722475
2019-04-11	29.25	29.27	28.92	28.98	2999948
2019-04-12	29.33	29.55	28.95	29.51	5779561
2019-04-15	29.53	29.66	29.26	29.46	2659160
2019-04-16	29.55	29.55	29.13	29.27	4872598
2019-04-17	29.41	29.72	29.35	29.67	4297450
2019-04-18	30.08	30.20	29.49	29.73	3308003
2019-04-22	29.82	30.03	29.64	29.95	4231735
2019-04-23	29.95	29.99	29.72	29.76	4344468
2019-04-24	29.81	30.01	29.77	29.91	2420890
2019-04-25	29.79	30.12	29.72	29.78	3669874
2019-04-26	29.80	30.13	29.80	30.12	4069470
2019-04-29	30.10	30.27	29.92	29.81	3580718
2019-04-30	29.74	29.95	29.47	29.71	5032276
2019-05-01	29.80	29.98	29.73	29.73	3023782
2019-05-02	29.71	29.93	29.59	29.65	3241270
2019-05-03	29.67	29.98	29.64	29.91	3323833
2019-05-06	29.46	29.91	29.27	29.82	3601495
2019-05-07	29.61	29.88	29.45	29.53	3941614
2019-05-08	29.47	29.67	29.27	29.30	3843592
2019-05-09	29.00	29.39	28.82	29.39	2682303
2019-05-10	29.23	30.01	29.19	29.90	2747134
2019-05-13	29.37	29.37	28.70	28.74	3244752
2019-05-14	28.97	29.55	28.90	29.35	2084398
2019-05-15	29.14	29.27	28.90	29.15	1746977
2019-05-16	29.18	29.74	29.15	29.71	2696577
2019-05-17	29.39	29.74	29.30	29.41	1744955
2019-05-20	29.30	29.68	29.26	29.60	1832573
2019-05-21	29.79	29.88	29.54	29.76	3262134
2019-05-22	29.57	29.93	29.53	29.80	3082117
2019-05-23	29.54	29.57	28.85	29.01	5544063
2019-05-24	29.20	29.46	29.14	29.43	3006780
2019-05-28	29.43	29.78	29.25	29.31	3392462
2019-05-29	29.17	29.31	28.83	29.23	2038106
2019-05-30	29.35	29.51	28.99	29.19	2032853
2019-05-31	28.92	29.05	28.76	28.87	3169321
2019-06-03	28.80	29.18	28.65	28.90	2979002
2019-06-04	29.37	29.88	29.16	29.84	4059287
2019-06-05	29.90	29.98	29.65	29.84	2647811
2019-06-06	29.93	29.98	29.67	29.83	2160142
2019-06-07	29.87	29.96	29.64	29.85	2908832
2019-06-10	30.00	30.11	29.61	29.63	3145881
2019-06-11	29.80	29.97	29.59	29.73	2297761
2019-06-12	29.66	29.66	29.26	29.32	1868021
2019-06-13	29.47	29.64	29.34	29.44	2110313
2019-06-14	29.39	29.39	28.99	29.21	3373271
2019-06-17	29.28	29.50	29.21	29.39	2776942
2019-06-18	29.45	29.83	29.40	29.83	2597160
2019-06-19	29.89	29.93	29.63	29.75	2610062
2019-06-20	30.00	30.05	29.67	29.99	2779541
2019-06-21	29.97	30.11	29.85	29.90	3834623
2019-06-24	29.90	30.13	29.56	29.59	2813612
2019-06-25	29.68	30.07	29.60	29.84	5542153
2019-06-26	29.95	30.25	29.84	30.05	4212198
2019-06-27	30.20	30.46	30.08	30.34	5764970
2019-06-28	30.52	31.00	30.50	30.99	5815822
2019-07-01	31.30	31.70	31.09	31.36	3110089
2019-07-02	31.37	31.50	31.15	31.22	3340014
2019-07-03	31.36	31.64	31.36	31.47	2809771
2019-07-05	31.48	31.60	30.95	31.51	4914990
2019-07-08	31.39	31.52	31.19	31.30	3076870
2019-07-09	31.10	31.45	31.03	31.40	3369860
2019-07-10	31.50	31.51	31.25	31.40	2770590
2019-07-11	31.55	31.74	31.43	31.68	6472682
2019-07-12	31.84	32.35	31.84	32.22	3451699
2019-07-15	32.28	32.31	31.77	32.00	3496737
2019-07-16	32.06	32.13	31.63	31.70	3319958
2019-07-17	31.65	31.78	31.36	31.45	3274626
2019-07-18	31.85	33.55	31.72	33.49	8793848
2019-07-19	33.67	33.92	33.05	33.05	4049106
2019-07-22	33.15	33.45	33.07	33.20	4178235
2019-07-23	33.35	33.81	33.27	33.71	2885742
2019-07-24	33.62	34.23	33.56	34.09	3685255
2019-07-25	34.03	34.10	33.61	33.73	4033854
2019-07-26	33.84	33.91	33.71	33.73	2145478
2019-07-29	33.77	33.84	33.40	33.42	2329419
2019-07-30	33.16	33.77	32.96	33.60	2631404
2019-07-31	33.61	33.68	32.85	32.91	3586192
2019-08-01	32.89	33.22	32.37	32.42	3431694
2019-08-02	32.32	32.35	31.81	32.05	3022056
2019-08-05	31.43	31.55	30.33	30.76	5862758
2019-08-06	31.03	31.55	30.92	31.45	3000125
2019-08-07	30.90	31.75	30.75	31.55	3649539
2019-08-08	31.77	32.26	31.57	32.05	2654612
2019-08-09	31.92	32.07	31.60	31.85	1775885
2019-08-12	31.50	31.67	30.84	31.07	2680099
2019-08-13	30.91	31.73	30.90	31.33	2738473
2019-08-14	30.69	30.90	29.91	30.01	3979372
2019-08-15	30.12	30.32	29.79	30.08	4827735
2019-08-16	30.30	30.83	30.30	30.76	4613208
2019-08-19	31.15	31.48	30.83	30.98	2563840
2019-08-20	30.93	31.00	30.69	30.72	2534019
2019-08-21	31.04	31.18	30.93	31.13	2350379
2019-08-22	31.26	31.37	30.96	31.26	2247924
2019-08-23	31.05	31.26	30.00	30.10	3054787
2019-08-26	30.42	30.61	30.37	30.59	3248914
2019-08-27	30.78	30.91	30.37	30.49	3964604
2019-08-28	30.31	30.80	30.30	30.79	2972421
2019-08-29	31.11	31.61	31.08	31.42	3266948
2019-08-30	31.59	31.67	31.18	31.35	2352181
2019-09-03	31.14	31.23	30.55	30.88	4023204
2019-09-04	31.23	31.87	31.23	31.78	3018366
2019-09-05	32.15	32.86	32.14	32.53	3145472
2019-09-06	32.60	32.73	32.51	32.57	4132335
2019-09-09	33.49	34.29	33.44	34.20	11149866
2019-09-10	34.29	34.87	34.22	34.67	9588532
2019-09-11	35.10	35.11	34.26	34.78	4449061
2019-09-12	34.85	35.40	34.66	35.05	4288794
2019-09-13	35.22	35.42	34.85	34.98	3068591
2019-09-16	34.70	34.88	34.48	34.77	2725862
2019-09-17	34.65	35.02	34.32	34.92	3044204
2019-09-18	34.85	35.03	34.49	34.86	2625412
2019-09-19	34.76	34.91	34.39	34.48	3309248
2019-09-20	34.45	34.48	33.70	33.72	7323216
2019-09-23	33.47	33.96	33.32	33.77	3402494
2019-09-24	34.01	34.34	33.53	33.74	4015971
2019-09-25	33.62	34.05	33.51	33.88	2075462
2019-09-26	33.76	33.91	33.45	33.50	2017067
2019-09-27	33.77	33.80	33.30	33.55	2678206
2019-09-30	33.51	33.65	33.12	33.16	3200730
2019-10-01	33.43	33.73	32.31	32.47	3564432
2019-10-02	32.14	32.14	31.10	31.45	6248392
2019-10-03	31.39	31.57	30.92	31.52	4174686
2019-10-04	31.52	31.82	31.33	31.80	3192470
2019-10-07	31.64	31.73	31.31	31.41	6077332
2019-10-08	30.93	30.97	30.12	30.12	5474874
2019-10-09	30.38	30.58	30.17	30.45	3802432
2019-10-10	30.52	30.95	30.51	30.88	4686749
2019-10-11	31.32	31.83	31.31	31.32	4456891
2019-10-14	31.20	31.44	31.09	31.34	2274515
2019-10-15	31.43	32.30	31.36	32.02	5942038
2019-10-16	31.99	31.99	30.26	30.63	10365658
2019-10-17	30.79	31.05	30.20	30.53	6968303
2019-10-18	30.35	30.53	30.19	30.29	3682866
2019-10-21	30.38	30.92	30.38	30.69	4699178
2019-10-22	30.77	31.11	30.55	30.85	3314208
2019-10-23	30.66	30.87	30.61	30.81	3361821
2019-10-24	30.80	30.98	30.42	30.54	3385177
2019-10-25	30.38	31.00	30.38	30.82	2122313
2019-10-28	31.00	31.34	30.99	31.30	2600334
2019-10-29	31.20	31.61	31.10	31.20	2074225
2019-10-30	31.27	31.27	30.79	31.04	2306358
2019-10-31	30.87	31.01	30.40	30.63	2234060
2019-11-01	30.90	31.32	30.90	31.25	1761455
2019-11-04	31.53	31.92	31.50	31.89	4612502
2019-11-05	31.98	32.74	31.98	32.52	5482969
2019-11-06	32.49	32.49	31.82	31.90	2902541
2019-11-07	32.10	32.47	31.76	31.80	4029375
2019-11-08	31.59	31.71	31.22	31.56	2231752
2019-11-11	31.26	31.62	31.25	31.41	1558926
2019-11-12	31.40	31.58	31.12	31.15	2873181
2019-11-13	30.83	30.97	30.66	30.68	2308141
2019-11-14	30.60	30.99	30.56	30.84	2823372
2019-11-15	31.04	31.29	30.75	30.87	2706085
2019-11-18	30.79	30.85	30.26	30.68	3251212
2019-11-19	30.73	30.95	30.51	30.73	3241445
2019-11-20	30.76	31.02	30.65	30.81	4123783
2019-11-21	30.88	31.00	30.64	30.70	3565618
2019-11-22	30.84	32.29	30.79	32.23	10070731
2019-11-25	32.15	32.41	31.53	32.32	6293943
2019-11-26	32.18	32.37	31.52	31.72	3825113
2019-11-27	31.77	32.25	31.69	32.20	3548462
2019-11-29	32.01	32.21	31.81	31.84	1976372
2019-12-02	31.99	32.06	31.44	31.51	2432300
2019-12-03	31.17	31.25	30.41	30.96	3277580
2019-12-04	31.07	31.41	31.00	31.07	3264819
2019-12-05	31.18	31.45	31.05	31.19	2138293
2019-12-06	31.63	31.88	31.56	31.66	2005711
2019-12-09	31.66	31.81	31.54	31.60	1997727
2019-12-10	31.40	31.64	31.36	31.38	1725342
2019-12-11	31.41	31.59	31.34	31.52	1813000
2019-12-12	31.40	32.12	31.40	31.92	3038590
2019-12-13	31.92	32.25	31.45	31.46	2203811
2019-12-16	31.72	31.95	31.32	31.33	3849875
2019-12-17	31.47	31.96	31.37	31.75	4421712
2019-12-18	31.79	31.86	31.31	31.34	3402895
2019-12-19	31.39	31.67	31.32	31.36	2813134
2019-12-20	31.57	31.70	30.76	30.81	7989018
2019-12-23	30.85	31.06	30.74	30.80	3678179
2019-12-24	30.97	31.10	30.64	30.69	1757874
2019-12-26	30.72	30.90	30.49	30.72	3335489
2019-12-27	30.71	30.84	30.57	30.59	1776182
2019-12-30	30.64	30.75	30.28	30.36	2243112
2019-12-31	30.28	30.69	30.28	30.56	1832527
2020-01-02	30.70	30.79	30.42	30.72	3089399
2020-01-03	30.25	30.52	30.12	30.39	1929596
2020-01-06	30.20	30.27	29.86	29.99	4640448
2020-01-07	29.81	30.01	29.54	29.72	4205434
2020-01-08	29.79	30.59	29.79	30.28	4044331
2020-01-09	30.48	30.59	30.03	30.23	4185282
2020-01-10	30.17	30.31	29.87	29.95	3042634
2020-01-13	29.95	30.02	29.71	30.01	3307023
2020-01-14	29.88	30.54	29.80	30.25	3122193
2020-01-15	30.25	30.50	29.97	30.33	2698633
2020-01-16	30.53	30.77	30.46	30.76	3909879
2020-01-17	30.92	30.92	30.42	30.45	4016150
2020-01-21	30.20	30.84	30.14	30.26	9166304
2020-01-22	31.82	32.37	31.32	32.31	7545212
2020-01-23	32.27	32.73	31.83	32.70	6539652
2020-01-24	32.69	32.70	31.89	32.14	4704701
2020-01-27	31.44	31.56	31.24	31.36	4133441
2020-01-28	31.67	32.10	31.53	31.75	3587719
2020-01-29	31.93	32.48	31.90	32.06	2757823
2020-01-30	31.74	32.50	31.69	32.45	4338968
2020-01-31	32.20	32.33	31.85	32.03	3968518
2020-02-03	32.17	32.60	31.93	31.97	3843714
2020-02-04	32.36	32.43	31.99	32.18	4214877
2020-02-05	32.61	32.95	32.56	32.86	3279627
2020-02-06	33.05	33.10	32.58	32.63	3425440
2020-02-07	32.38	32.63	32.18	32.57	2663296
2020-02-10	32.50	32.70	32.33	32.62	2709498
2020-02-11	32.83	33.11	32.78	32.81	2748823
2020-02-12	33.08	33.34	32.81	32.95	2538815
2020-02-13	32.94	33.11	32.78	33.06	2004955
2020-02-14	33.08	33.10	32.72	32.85	1768210
2020-02-18	32.70	32.85	31.94	32.03	2830582
2020-02-19	28.30	28.84	28.06	28.33	18718451
2020-02-20	28.50	29.44	28.38	29.40	10961817
2020-02-21	29.27	29.60	28.44	28.47	7310895
2020-02-24	27.47	27.92	27.15	27.41	5906027
2020-02-25	27.42	27.54	25.97	26.11	7695931
2020-02-26	26.35	26.67	25.80	25.97	5544245
2020-02-27	25.33	26.02	24.46	25.39	6693731
2020-02-28	24.46	25.34	24.42	25.07	8315062
2020-03-02	25.22	25.63	24.74	25.62	4887748
2020-03-03	25.51	25.65	24.56	24.63	5982792
2020-03-04	24.99	26.06	24.85	25.84	4237928
2020-03-05	24.92	25.02	24.48	24.73	4414458
2020-03-06	23.88	24.93	23.77	24.29	4964993
2020-03-09	22.56	22.89	20.65	21.06	5279867
2020-03-10	21.91	22.55	21.16	22.41	4733669
2020-03-11	21.77	21.99	20.36	20.72	6173713
2020-03-12	19.34	20.08	18.59	19.58	6741839
2020-03-13	20.68	21.05	18.96	20.57	6634010
2020-03-16	18.62	18.89	16.06	16.09	5957181
2020-03-17	16.42	17.34	14.22	16.07	11934045
2020-03-18	15.21	15.40	10.22	12.34	13180195
2020-03-19	12.11	13.94	11.25	12.88	15077929
2020-03-20	13.22	13.81	11.66	11.70	12214913
2020-03-23	11.61	12.34	10.61	12.13	11290365
2020-03-24	13.23	14.30	12.95	14.27	11849559
2020-03-25	15.70	16.98	15.04	16.37	11939837
2020-03-26	16.94	18.54	16.55	17.17	11147987
2020-03-27	16.14	16.35	15.44	15.77	5505188
2020-03-30	15.73	15.87	15.00	15.32	5915643
2020-03-31	15.25	15.50	14.27	14.43	8572436
2020-04-01	13.38	13.65	12.63	12.93	6813787
2020-04-02	12.75	13.42	12.60	12.95	4252221
2020-04-03	12.92	12.95	11.91	11.98	6338920
2020-04-06	13.18	14.00	12.66	13.84	9312272
2020-04-07	15.00	15.97	14.31	14.39	9588614
2020-04-08	14.88	15.65	14.54	15.22	5710199
2020-04-09	16.31	17.62	16.15	16.83	10543420
2020-04-13	17.00	17.33	15.40	15.75	4976098
2020-04-14	16.10	16.25	14.83	15.16	8211563
2020-04-15	14.04	14.49	13.73	14.16	6934914
2020-04-16	14.16	14.23	13.42	13.56	8272198
2020-04-17	14.48	15.43	14.41	15.37	8546789
2020-04-20	14.46	15.93	13.80	15.05	11209793
2020-04-21	14.33	14.97	14.05	14.18	7401109
2020-04-22	14.72	14.75	13.71	14.02	8193853
2020-04-23	14.05	14.57	13.96	14.30	7280827
2020-04-24	14.51	14.66	13.90	14.30	6416985
2020-04-27	14.39	15.31	14.20	15.20	7174117
2020-04-28	15.89	16.57	15.64	16.22	8603535
2020-04-29	17.28	18.28	17.02	17.83	7666798
2020-04-30	17.16	17.44	16.30	16.39	5717197
2020-05-01	15.73	15.86	15.29	15.57	6277948
2020-05-04	15.11	15.51	14.66	15.19	5859466
2020-05-05	15.70	16.08	14.89	14.94	6949370
2020-05-06	15.03	15.30	14.14	14.17	6817707
2020-05-07	14.44	15.33	14.43	15.08	5431907
2020-05-08	15.54	15.89	15.40	15.78	4065207
2020-05-11	15.32	15.48	14.79	15.13	4674083
2020-05-12	15.21	15.52	14.58	14.67	4406197
2020-05-13	14.50	14.54	13.75	13.98	8727072
2020-05-14	13.58	15.12	13.29	15.11	6599438
2020-05-15	15.09	15.64	14.78	15.24	5206930
2020-05-18	16.03	16.67	16.01	16.57	6572140
2020-05-19	16.38	16.68	15.75	15.96	3599227
2020-05-20	16.45	16.89	16.32	16.46	5236324
2020-05-21	16.45	16.74	16.10	16.13	5056547
2020-05-22	16.21	16.24	15.64	15.89	3477895
2020-05-26	16.81	17.23	16.39	16.92	6741071
2020-05-27	17.95	18.64	17.56	18.60	6360830
2020-05-28	19.88	19.89	18.31	18.37	9495839
2020-05-29	17.90	18.22	17.36	17.44	11025352
2020-06-01	17.59	18.55	17.40	18.43	7680875
2020-06-02	18.70	19.19	18.61	18.72	6072643
2020-06-03	19.46	20.37	19.24	20.23	9591149
2020-06-04	20.03	21.22	19.85	21.21	8765930
2020-06-05	23.72	24.38	22.44	22.64	10589955
2020-06-08	23.59	24.13	23.25	23.62	9921909
2020-06-09	22.75	23.42	22.41	22.92	6519430
2020-06-10	22.43	22.67	20.76	20.77	9604537
2020-06-11	19.20	20.22	18.79	18.85	8043793
2020-06-12	20.36	20.47	19.24	20.44	7039663
2020-06-15	19.34	21.22	19.09	20.95	6384343
2020-06-16	21.98	22.05	20.53	20.98	6810436
2020-06-17	20.85	21.02	20.03	20.09	5362147
2020-06-18	19.75	20.50	19.60	19.92	3734848
2020-06-19	20.50	20.50	19.02	19.21	8523260
2020-06-22	19.05	19.81	19.04	19.40	4267879
2020-06-23	19.81	19.93	19.29	19.40	4384036
2020-06-24	19.04	19.21	18.20	18.31	6315758
2020-06-25	20.20	20.79	19.64	20.50	15015773
2020-06-26	19.93	20.01	18.75	18.85	8889027
2020-06-29	19.05	19.60	18.62	19.57	7294967
2020-06-30	19.35	19.97	19.08	19.83	4894354
2020-07-01	19.91	20.45	19.14	19.30	5473331
2020-07-02	20.00	20.26	19.36	19.46	3697854
2020-07-06	20.20	20.34	19.84	20.26	5077341
2020-07-07	20.01	20.10	19.48	19.61	5716569
2020-07-08	19.61	19.99	19.24	19.67	4399439
2020-07-09	19.63	19.73	18.72	19.05	4471823
2020-07-10	18.94	20.18	18.75	20.12	4762337
2020-07-13	20.40	21.14	19.86	20.52	5741588
2020-07-14	20.40	20.89	20.06	20.82	4127178
2020-07-15	21.36	22.02	21.07	21.91	5356347
2020-07-16	21.94	23.45	21.70	22.41	10294677
2020-07-17	22.42	22.85	21.01	21.29	11666281
2020-07-20	21.39	21.53	20.90	21.24	5668287
2020-07-21	21.53	21.75	21.19	21.33	6438220
2020-07-22	21.11	21.76	20.92	21.49	4491501
2020-07-23	21.28	21.68	21.16	21.39	5776210
2020-07-24	21.53	21.61	21.14	21.18	2919125
2020-07-27	21.00	21.00	20.45	20.88	2901301
2020-07-28	20.78	21.19	20.70	20.83	2921841
2020-07-29	20.86	21.25	20.71	21.04	3292468
2020-07-30	20.54	20.58	19.97	20.52	3751332
2020-07-31	20.59	20.59	19.86	20.10	3942274
2020-08-03	20.15	20.94	19.96	20.55	6121514
2020-08-04	20.54	20.96	20.33	20.56	3305071
2020-08-05	20.84	21.28	20.62	21.28	3719712
2020-08-06	21.07	21.45	21.02	21.09	3016726
2020-08-07	20.88	21.50	20.65	21.47	3211490
2020-08-10	21.50	22.27	21.49	21.99	3266883
2020-08-11	22.80	23.17	22.35	22.43	4127369
2020-08-12	22.96	22.96	21.83	22.18	3322163
2020-08-13	21.93	22.44	21.81	22.30	3701481
2020-08-14	22.00	22.88	21.85	22.64	2406107
2020-08-17	22.52	22.59	21.94	21.94	3471386
2020-08-18	22.06	22.32	21.76	21.93	2839945
2020-08-19	21.96	22.33	21.80	22.27	3245769
2020-08-20	21.83	22.11	21.66	21.85	3685633
2020-08-21	21.85	21.85	21.36	21.61	4727098
2020-08-24	21.59	23.00	21.57	22.91	7667457
2020-08-25	23.18	23.42	22.50	22.51	2814954
2020-08-26	22.66	22.66	22.16	22.30	2318248
2020-08-27	22.29	23.32	22.28	23.14	3585375
2020-08-28	23.40	23.67	23.04	23.55	3079274
2020-08-31	23.57	23.64	22.88	22.88	4492136
2020-09-01	22.67	23.20	22.51	22.91	2738864
2020-09-02	22.98	23.68	22.72	23.55	3391729
2020-09-03	23.69	24.23	23.42	23.77	7399257
2020-09-04	24.34	25.51	24.18	25.24	7095244
2020-09-08	24.65	25.01	24.17	24.21	5219614
2020-09-09	24.43	24.49	24.10	24.11	3778125
2020-09-10	24.23	24.70	23.63	23.63	5023910
2020-09-11	23.68	23.97	23.31	23.91	4728365
2020-09-14	24.01	24.89	23.92	24.41	4202097
2020-09-15	24.87	25.51	24.20	24.80	7389031
2020-09-16	24.98	26.06	24.54	25.70	11004608
2020-09-17	25.29	26.24	25.10	26.09	5394706
2020-09-18	26.06	26.34	25.55	25.69	6381791
2020-09-21	24.69	24.92	23.95	24.55	7343465
2020-09-22	24.60	24.99	23.99	24.19	7609846
2020-09-23	24.45	24.96	23.35	23.40	6890424
2020-09-24	23.44	24.10	22.81	23.57	6350032
2020-09-25	23.35	24.59	23.30	24.50	4855722
2020-09-28	25.21	25.39	24.83	24.94	4635650
2020-09-29	24.75	25.01	24.41	24.45	3876595
2020-09-30	24.55	25.55	24.55	25.07	5057711
2020-10-01	25.32	25.58	24.93	25.50	2913352
2020-10-02	24.98	26.60	24.65	26.49	4784588
2020-10-05	26.90	27.43	26.74	27.13	5774063
2020-10-06	27.50	27.83	26.43	26.66	5271160
2020-10-07	27.52	27.88	27.02	27.60	5628567
2020-10-08	27.75	27.99	27.23	27.91	3183228
2020-10-09	28.15	28.35	27.69	27.85	4133861
2020-10-12	28.38	28.38	27.60	27.73	3095781
2020-10-13	27.89	28.26	27.52	27.60	3987726
2020-10-14	27.65	28.05	27.38	27.39	4574614
2020-10-15	26.93	27.90	26.73	27.87	5189726
2020-10-16	28.24	29.18	27.91	28.63	8474778
2020-10-19	29.06	30.03	28.39	28.45	8919401
2020-10-20	28.78	29.21	28.43	28.43	4932588
2020-10-21	28.69	29.10	27.84	27.86	5602068
2020-10-22	28.04	28.95	27.93	28.85	5214049
2020-10-23	28.91	29.24	28.67	29.08	3584844
2020-10-26	28.61	28.63	28.00	28.47	3973642
2020-10-27	28.32	28.38	27.28	27.29	3790635
2020-10-28	26.56	27.08	25.86	26.38	5522041
2020-10-29	26.45	27.05	26.31	26.62	4375681
2020-10-30	26.55	26.82	25.96	26.68	4306443
2020-11-02	27.11	27.77	27.04	27.60	4170474
2020-11-03	28.18	28.80	28.18	28.56	5230636
2020-11-04	28.30	28.65	27.40	27.59	5987243
2020-11-05	27.91	28.64	27.91	28.30	3721109
2020-11-06	28.42	28.76	27.78	27.90	3376068
2020-11-09	30.00	31.74	29.50	29.87	9436776
2020-11-10	29.99	30.20	29.10	29.12	5953948
2020-11-11	29.35	29.50	28.36	28.77	4901465
2020-11-12	28.50	29.30	28.40	28.74	3414877
2020-11-13	28.99	30.05	28.93	29.91	3233536
2020-11-16	30.88	31.53	30.45	30.71	5763258
2020-11-17	30.23	30.67	29.57	30.51	3205877
2020-11-18	30.50	31.05	29.97	30.08	5013930
2020-11-19	29.64	30.02	29.21	29.89	3825696
2020-11-20	29.70	29.80	28.83	28.98	4072584
2020-11-23	29.37	30.11	29.17	29.86	3315126
2020-11-24	30.50	31.07	30.25	31.07	4805976
2020-11-25	30.77	30.83	30.01	30.70	3021827
2020-11-27	30.50	30.77	30.34	30.67	1518091
2020-11-30	30.67	30.94	29.55	29.65	6934854
2020-12-01	30.57	31.28	30.30	31.04	6920386
2020-12-02	30.89	31.16	30.29	31.05	5015120
2020-12-03	31.06	31.55	30.99	31.17	8377111
2020-12-04	31.55	32.13	31.54	32.10	7920027
2020-12-07	31.86	32.19	31.41	32.04	6856316
2020-12-08	31.60	32.57	31.54	32.47	6948587
2020-12-09	32.78	34.05	32.68	33.53	7163353
2020-12-10	33.61	34.72	33.10	34.49	8696931
2020-12-11	34.05	34.49	33.52	33.92	6278855
2020-12-14	34.67	34.80	33.32	33.67	5392489
2020-12-15	34.04	34.66	33.43	34.52	3587731
2020-12-16	34.52	34.66	33.89	34.35	2976721
2020-12-17	34.34	34.46	33.71	34.02	3451180
2020-12-18	33.98	34.17	33.46	33.56	4832234
2020-12-21	34.00	34.93	33.40	34.73	8232033
2020-12-22	34.73	34.89	33.91	34.20	4638550
2020-12-23	34.60	35.11	34.31	34.88	3221627
2020-12-24	35.07	35.12	34.25	34.54	828139
2020-12-28	34.94	35.32	34.58	34.98	2047028
2020-12-29	34.96	35.08	34.42	34.76	1517175
2020-12-30	34.70	35.43	34.70	35.25	1875327
2020-12-31	35.27	35.92	35.05	35.66	2654717
2021-01-04	36.40	36.69	35.30	35.43	5414091
2021-01-05	35.60	36.09	35.48	35.81	2761305
2021-01-06	36.80	37.59	36.48	36.97	5602999
2021-01-07	37.48	38.16	36.84	37.21	6010920
2021-01-08	37.45	37.45	36.62	37.37	2815138
2021-01-11	36.84	37.52	36.65	37.48	1981189
2021-01-12	37.67	38.54	37.43	38.37	3349519
2021-01-13	41.99	41.99	39.42	39.56	11403285
2021-01-14	39.73	41.07	39.53	40.88	6332634
2021-01-15	40.41	41.15	40.00	40.88	5878306
2021-01-19	41.24	41.72	41.05	41.28	4579609
2021-01-20	41.46	41.91	41.17	41.35	3587866
2021-01-21	41.34	41.64	39.85	39.94	6438182
2021-01-22	39.67	41.63	39.66	40.61	7815011
2021-01-25	40.40	40.40	38.38	39.36	6263360
2021-01-26	39.60	39.89	38.59	38.68	6609694
2021-01-27	37.95	38.27	36.34	36.45	7467782
2021-01-28	37.10	38.86	37.01	38.37	5010763
2021-01-29	38.08	38.62	37.42	37.84	3989483
2021-02-01	38.22	38.68	37.58	38.60	2809593
2021-02-02	39.37	40.46	39.16	39.75	4558735
2021-02-03	40.16	40.62	39.61	40.62	3311144
2021-02-04	40.62	42.04	40.59	41.91	4913261
2021-02-05	42.13	42.35	41.41	41.64	4362986
2021-02-08	41.66	42.09	41.18	41.77	2412425
2021-02-09	41.60	41.64	40.81	40.91	2629311
2021-02-10	41.26	41.58	40.47	41.28	3198709
2021-02-11	41.39	41.79	40.39	41.06	3080142
2021-02-12	40.94	42.03	40.90	42.01	3176305
2021-02-16	42.50	43.18	42.18	42.59	4686420
2021-02-17	42.40	42.67	41.64	41.74	2881306
2021-02-18	41.45	41.89	40.77	41.34	2755712
2021-02-19	41.98	42.92	41.80	42.80	2979265
2021-02-22	42.64	43.51	42.52	42.63	3508887
2021-02-23	42.63	42.67	40.79	42.29	3934500
2021-02-24	42.55	43.17	41.85	42.69	4031342
2021-02-25	42.95	43.00	40.64	40.98	4529861
2021-02-26	40.91	42.08	40.72	41.50	5503299
2021-03-01	42.60	43.54	42.47	42.91	4064649
2021-03-02	42.91	43.89	42.91	43.49	3108695
2021-03-03	43.63	44.22	43.19	43.19	4520486
2021-03-04	42.90	43.95	41.83	43.08	4219315
2021-03-05	43.69	44.11	41.72	43.98	3445267
2021-03-08	44.19	45.21	43.65	43.85	4510212
2021-03-09	43.50	44.86	42.68	44.29	4716430
2021-03-10	44.68	45.92	44.56	45.47	5887587
2021-03-11	45.53	45.91	45.30	45.64	3943409
2021-03-12	45.91	46.40	45.43	45.59	2813805
2021-03-15	45.72	46.70	45.46	46.62	6580102
2021-03-16	46.53	46.68	45.57	46.06	2633091
2021-03-17	46.31	46.81	45.57	46.77	4245067
2021-03-18	47.10	47.30	45.02	45.32	6170895
2021-03-19	45.01	45.65	44.00	45.21	6843486
2021-03-22	44.76	45.06	44.25	44.90	4430028
2021-03-23	44.55	45.14	43.24	43.63	2934193
2021-03-24	44.19	44.54	43.47	43.47	3074938
2021-03-25	43.23	45.60	42.72	45.47	4945182
2021-03-26	46.02	46.61	44.94	45.82	5290428
2021-03-29	45.08	45.44	44.30	44.76	4010822
2021-03-30	45.12	46.13	44.97	46.00	4490459
2021-03-31	46.00	46.35	45.21	45.21	5142196
2021-04-01	45.61	46.85	45.50	46.73	4817115
2021-04-05	47.36	47.61	46.71	46.92	3820970
2021-04-06	46.88	47.11	46.25	46.78	2771082
2021-04-07	46.99	47.31	46.53	47.02	2714934
2021-04-08	46.81	47.31	46.05	47.07	3394494
2021-04-09	47.40	47.44	46.78	47.15	2509831
2021-04-12	47.38	48.34	47.32	48.05	5533855
2021-04-13	47.92	47.92	46.93	46.96	3683342
2021-04-14	46.83	48.33	46.74	47.75	4658750
2021-04-15	48.00	48.09	47.03	47.64	3911741
2021-04-16	47.64	49.49	46.88	47.71	6314442
2021-04-19	47.48	48.12	46.86	48.09	5353190
2021-04-20	47.80	47.80	46.28	46.79	5095882
2021-04-21	46.49	48.46	46.18	48.43	4015574
2021-04-22	48.21	48.70	47.35	47.75	4108266
2021-04-23	47.79	49.03	47.16	48.90	2406667
2021-04-26	49.27	50.07	49.23	49.57	3432685
2021-04-27	49.61	50.33	49.53	50.22	3343208
2021-04-28	50.11	50.91	50.11	50.40	4268573
2021-04-29	51.25	51.86	50.96	51.69	3883455
2021-04-30	51.39	51.73	51.03	51.45	3539769
2021-05-03	52.03	52.19	51.11	51.39	3343638
2021-05-04	51.01	51.79	50.73	51.37	3996493
2021-05-05	51.72	52.90	51.49	52.61	3900959
2021-05-06	52.87	53.12	52.00	52.93	3289595
2021-05-07	52.38	54.14	52.20	54.10	3278349
2021-05-10	54.50	55.14	53.66	53.67	2659155
2021-05-11	52.62	53.34	51.95	52.45	3401216
2021-05-12	52.64	53.17	51.02	51.22	3936221
2021-05-13	51.15	53.10	51.15	52.75	3673689
2021-05-14	53.09	54.10	53.01	54.00	1730381
2021-05-17	53.74	54.30	53.51	54.18	2717405
2021-05-18	54.51	54.97	53.65	53.71	2558193
2021-05-19	52.24	53.36	51.46	53.36	2960424
2021-05-20	53.30	53.60	52.32	52.72	4271916
2021-05-21	53.04	53.90	52.84	53.13	3419245
2021-05-24	53.40	53.93	52.99	53.51	3134374
2021-05-25	53.57	54.41	53.03	53.08	3787121
2021-05-26	53.00	53.63	53.00	53.45	3790239
2021-05-27	54.38	54.88	53.97	54.77	7069900
2021-05-28	54.76	55.00	53.93	54.71	3657394
2021-06-01	55.29	56.23	55.18	56.15	3815151
2021-06-02	56.39	56.61	54.93	55.66	4154955
2021-06-03	55.49	55.51	54.71	55.14	5213861
2021-06-04	55.25	55.47	54.68	55.29	2033609
2021-06-07	55.45	55.61	54.82	55.03	2025830
2021-06-08	54.70	55.47	54.29	55.26	3226920
2021-06-09	54.97	55.22	54.30	54.69	2822084
2021-06-10	55.37	55.60	53.87	53.97	3506670
2021-06-11	54.42	54.82	54.30	54.79	3515691
2021-06-14	54.52	54.75	53.26	53.41	4067049
2021-06-15	53.42	53.99	53.06	53.83	3592361
2021-06-16	53.43	53.50	52.43	52.95	3478306
2021-06-17	53.09	53.24	49.78	50.29	4950012
2021-06-18	49.32	49.84	48.73	49.51	8559131
2021-06-21	49.98	50.35	49.61	50.23	3339612
2021-06-22	49.97	50.11	49.21	49.35	4363397
2021-06-23	49.48	50.44	49.40	50.19	2717318
2021-06-24	50.62	50.93	50.02	50.76	2336105
2021-06-25	50.92	51.37	50.65	50.75	5744261
2021-06-28	50.64	50.64	49.85	50.22	2640794
2021-06-29	50.53	50.81	49.41	49.48	3464120
2021-06-30	49.34	50.19	49.21	49.84	1760483
2021-07-01	50.00	50.65	49.79	50.37	2220505
2021-07-02	50.80	50.98	50.46	50.55	1960519
2021-07-06	50.70	50.74	49.21	49.60	3581665
2021-07-07	49.28	50.23	49.18	50.05	2413161
2021-07-08	48.96	49.65	47.89	48.94	3814785
2021-07-09	50.06	51.37	50.02	51.28	2703147
2021-07-12	50.89	52.49	50.47	51.86	2814546
2021-07-13	51.74	51.98	51.29	51.41	2875323
2021-07-14	52.39	52.70	51.03	51.13	3935192
2021-07-15	50.50	51.28	50.21	51.02	4468334
2021-07-16	51.47	51.49	49.97	50.09	2533976
2021-07-19	48.43	48.52	46.91	47.98	7034008
2021-07-20	47.20	51.11	47.06	50.90	7308203
2021-07-21	51.72	52.96	51.45	52.52	3591054
2021-07-22	52.43	52.56	51.66	52.11	2934675
2021-07-23	52.54	53.06	51.65	51.79	2142329
2021-07-26	51.95	52.89	51.71	51.92	3217845
2021-07-27	51.27	51.98	51.05	51.35	2294952
2021-07-28	51.56	51.73	50.40	51.06	2508849
2021-07-29	51.73	52.62	51.61	51.94	2346060
2021-07-30	51.57	52.58	51.09	51.36	2405490
2021-08-02	51.81	52.45	50.88	51.12	2322665
2021-08-03	51.15	51.31	49.45	50.97	2749420
2021-08-04	50.39	51.14	50.11	50.38	2797115
2021-08-05	50.73	51.46	50.66	51.15	2269449
2021-08-06	51.87	52.49	51.51	52.07	2278640
2021-08-09	51.72	52.19	51.24	51.79	2572897
2021-08-10	51.93	53.86	51.79	53.66	3570271
2021-08-11	53.78	54.32	53.07	54.21	2327684
2021-08-12	54.31	54.58	53.78	54.29	1812959
2021-08-13	54.37	54.82	54.18	54.49	2022074
2021-08-16	53.95	54.20	53.40	53.74	1763563
2021-08-17	53.19	53.50	52.05	52.39	3216862
2021-08-18	52.17	53.56	51.92	52.31	2659691
2021-08-19	51.42	52.17	50.42	51.21	3300239
2021-08-20	51.41	51.61	50.54	51.26	3377124
2021-08-23	51.67	52.50	51.49	51.55	3053344
2021-08-24	51.82	52.50	51.57	52.16	2887985
2021-08-25	52.30	53.81	52.19	53.56	2636570
2021-08-26	53.77	53.91	51.99	52.25	3529798
2021-08-27	52.37	53.56	52.25	53.54	2114226
2021-08-30	53.83	53.98	51.86	51.90	2716438
2021-08-31	51.76	53.11	51.71	52.90	3690595
2021-09-01	52.82	53.11	52.14	52.49	2901706
2021-09-02	52.66	52.71	51.67	51.89	2669729
2021-09-03	51.64	51.74	50.55	51.06	3693001
2021-09-07	50.86	51.30	50.14	50.17	2784004
2021-09-08	50.08	50.14	49.10	49.84	2671407
2021-09-09	49.99	51.55	49.83	50.74	3086422
2021-09-10	51.22	51.64	50.95	51.03	2351405
2021-09-13	52.15	52.94	51.70	52.83	4218797
2021-09-14	52.82	53.60	51.59	51.74	2824277
2021-09-15	51.92	52.70	51.73	52.47	2625580
2021-09-16	52.81	53.34	52.55	52.56	2401583
2021-09-17	52.98	53.28	52.05	52.47	5592863
2021-09-20	50.84	51.43	50.28	51.35	3254291
2021-09-21	51.59	51.99	50.89	51.54	2242083
2021-09-22	52.26	53.00	52.08	52.18	2281797
2021-09-23	52.73	53.61	52.67	53.05	1810501
2021-09-24	52.72	53.27	52.30	52.37	3873488
2021-09-27	52.76	53.62	52.43	53.62	2693203
2021-09-28	53.61	54.45	51.87	52.02	2763282
2021-09-29	52.34	52.34	51.15	51.62	2190398
2021-09-30	51.76	51.97	50.96	51.05	2523652
2021-10-01	51.41	52.16	50.81	51.92	2264094
2021-10-04	52.07	53.26	51.98	53.16	2718890
2021-10-05	53.72	53.94	52.99	53.60	1871852
2021-10-06	53.00	53.96	52.49	53.69	2259691
2021-10-07	53.47	54.44	52.77	52.96	3051780
2021-10-08	53.14	53.87	52.69	53.00	1804282
2021-10-11	53.29	54.33	52.33	52.44	2107463
2021-10-12	52.46	53.08	52.22	52.92	2001776
2021-10-13	53.23	53.26	52.14	52.42	2955293
2021-10-14	53.10	53.31	52.29	53.22	3190915
2021-10-15	53.87	55.47	53.78	54.90	2940068
2021-10-18	54.82	55.70	54.59	54.86	1941795
2021-10-19	54.94	55.23	54.38	54.66	1809757
2021-10-20	54.56	55.92	54.35	55.81	2334557
2021-10-21	55.41	56.28	52.55	52.97	5692483
2021-10-22	52.91	53.31	50.58	50.70	5975246
2021-10-25	51.05	52.32	50.75	51.36	3409959
2021-10-26	51.49	51.80	50.27	50.36	3741708
2021-10-27	50.00	50.16	47.23	47.30	8073227
2021-10-28	47.43	48.27	47.26	47.68	3435214
2021-10-29	47.53	48.10	47.32	47.74	3020881
2021-11-01	48.10	49.58	48.08	49.23	3096485
2021-11-02	49.08	49.29	48.57	49.10	2506453
2021-11-03	49.18	50.36	48.98	50.06	4048177
2021-11-04	49.85	50.55	48.87	49.16	2792529
2021-11-05	49.77	50.55	49.45	49.45	2685836
2021-11-08	50.04	50.62	49.04	49.32	3309673
2021-11-09	48.99	49.30	48.42	49.08	4067488
2021-11-10	49.28	50.30	49.14	49.46	2480317
2021-11-11	49.72	50.72	49.72	50.49	2180829
2021-11-12	50.61	50.94	50.29	50.58	2664384
2021-11-15	50.50	50.81	49.91	49.93	2630152
2021-11-16	49.80	50.03	48.54	48.72	4195447
2021-11-17	48.48	48.68	47.87	48.00	3357025
2021-11-18	47.94	48.71	47.56	48.51	4025136
2021-11-19	47.97	48.30	47.17	47.93	3411211
2021-11-22	48.55	49.62	48.27	49.01	4325520
2021-11-23	49.10	50.20	48.91	50.05	2799922
2021-11-24	49.62	50.56	49.61	49.93	2267746
2021-11-26	47.99	48.96	47.44	48.38	1971052
2021-11-29	48.82	49.19	47.36	47.71	2915831
2021-11-30	47.01	47.62	45.72	45.83	6874751
2021-12-01	46.67	47.32	44.96	44.97	3264469
2021-12-02	45.97	47.48	45.57	47.23	3589420
2021-12-03	47.22	47.41	45.92	46.31	3330716
2021-12-06	47.04	47.93	46.63	47.03	4453561
2021-12-07	47.79	48.75	47.51	48.34	2814500
2021-12-08	48.12	48.71	47.47	48.44	2474778
2021-12-09	48.15	48.85	48.05	48.31	1869837
2021-12-10	48.82	48.96	47.83	48.63	2379537
2021-12-13	48.41	48.47	47.10	47.18	2254874
2021-12-14	47.02	48.59	46.90	48.08	3360565
2021-12-15	47.79	48.04	46.79	47.84	2951201
2021-12-16	48.61	48.84	47.28	47.36	2909109
2021-12-17	46.81	46.90	45.52	46.24	6247001
2021-12-20	45.27	45.41	44.18	45.03	3547219
2021-12-21	45.61	46.69	45.54	46.46	2534186
2021-12-22	46.33	47.76	46.25	47.24	3083975
2021-12-23	47.62	48.09	47.44	47.58	2047189
2021-12-27	47.65	48.06	47.38	47.63	1025380
2021-12-28	47.44	48.49	47.39	47.90	1338236
2021-12-29	47.98	48.50	47.86	47.95	1336327
2021-12-30	47.94	48.40	47.54	47.59	1235596
2021-12-31	47.51	48.04	47.40	47.61	1275172
2022-01-03	48.00	48.86	47.69	48.58	1713331
2022-01-04	49.27	49.95	49.08	49.74	2258793
2022-01-05	49.91	50.13	48.52	48.64	1868849
2022-01-06	49.33	49.63	48.45	49.46	1923485
2022-01-07	49.29	50.38	49.04	49.91	2110254
2022-01-10	50.69	50.82	49.23	50.16	1924522
2022-01-11	50.16	50.78	49.74	50.54	1961366
2022-01-12	52.92	53.04	51.29	52.04	5196524
2022-01-13	52.30	53.83	52.30	52.76	3993083
2022-01-14	51.83	52.67	51.26	52.64	2916099
2022-01-18	52.60	52.92	50.52	50.81	4840724
2022-01-19	50.37	50.81	48.99	48.99	3902634
2022-01-20	49.10	50.32	48.71	48.98	3933657
2022-01-21	47.42	48.44	46.62	47.06	7044808
2022-01-24	46.15	46.93	44.44	46.68	8445596
2022-01-25	45.79	48.99	45.79	48.41	6177432
2022-01-26	49.00	49.41	47.70	48.23	5511879
2022-01-27	49.07	49.35	46.70	47.12	4563828
2022-01-28	46.82	47.21	45.66	46.47	3799199
2022-01-31	46.23	47.74	46.00	47.72	4482149
2022-02-01	47.78	49.09	47.54	49.03	4214425
2022-02-02	48.84	49.12	47.82	48.97	3542440
2022-02-03	48.86	49.30	48.23	48.33	2792206
2022-02-04	48.35	48.87	47.57	48.57	3309246
2022-02-07	48.55	48.91	48.06	48.18	2738942
2022-02-08	48.46	49.20	48.20	49.13	3926538
2022-02-09	49.45	50.22	49.21	49.98	4015558
2022-02-10	49.95	50.92	49.11	49.28	2957453
2022-02-11	49.00	49.92	48.19	48.50	3283139
2022-02-14	48.74	49.33	47.86	48.34	3036972
2022-02-15	48.97	49.97	48.83	49.84	2767135
2022-02-16	49.81	51.05	49.81	50.44	2267839
2022-02-17	50.00	50.46	49.03	49.34	2639427
2022-02-18	49.01	50.36	49.01	49.76	2864851
2022-02-22	49.24	50.43	48.94	49.28	5107147
2022-02-23	49.53	49.97	47.97	48.11	2989096
2022-02-24	46.50	48.57	45.94	48.28	4878252
2022-02-25	48.66	50.63	48.66	50.47	2531370
2022-02-28	49.19	50.51	49.19	49.90	4161090
2022-03-01	49.21	49.60	46.22	46.31	5001155
2022-03-02	46.72	47.55	46.30	47.14	3587744
2022-03-03	47.12	47.59	45.22	46.61	3765711
2022-03-04	45.55	45.59	44.06	44.79	4201628
2022-03-07	44.23	44.36	40.73	40.81	7099353
2022-03-08	40.81	43.02	39.85	41.20	5747319
2022-03-09	42.87	44.06	42.63	42.89	3152982
2022-03-10	41.96	42.46	41.13	41.98	4229624
2022-03-11	42.60	42.94	41.35	41.38	3828381
2022-03-14	41.50	42.37	41.00	41.65	7427058
2022-03-15	41.90	42.84	41.01	41.44	5807568
2022-03-16	42.16	44.09	42.01	43.37	4794842
2022-03-17	42.19	44.17	42.01	44.15	3696555
2022-03-18	43.64	44.98	43.17	44.96	11739028
2022-03-21	45.03	45.46	43.43	43.80	3113227
2022-03-22	44.35	45.59	44.29	45.34	3535600
2022-03-23	44.95	45.08	43.82	44.18	3651874
2022-03-24	44.41	44.81	44.13	44.77	3154419
2022-03-25	44.93	45.24	44.59	44.83	2913914
2022-03-28	43.97	44.21	42.93	43.81	3468979
2022-03-29	44.53	45.23	44.37	45.15	5305460
2022-03-30	45.17	45.65	44.26	44.56	3289995
2022-03-31	44.59	44.79	43.48	43.48	4171468
2022-04-01	44.08	44.64	43.73	43.98	3221962
2022-04-04	44.00	44.32	43.35	43.44	4250780
2022-04-05	43.39	44.09	42.72	42.96	4799491
2022-04-06	42.74	43.11	42.31	42.78	4306132
2022-04-07	42.76	42.96	41.40	42.21	3607155
2022-04-08	42.24	43.47	42.02	42.89	4420737
2022-04-11	42.45	43.76	42.45	42.61	4185834
2022-04-12	42.76	43.90	42.56	42.97	3320292
2022-04-13	42.45	43.52	42.40	43.37	3458757
2022-04-14	42.50	42.97	40.80	41.22	7316771
2022-04-18	41.00	44.24	40.90	43.76	5208728
2022-04-19	43.78	45.22	43.78	44.81	4937771
2022-04-20	44.82	45.07	43.93	44.25	9755318
2022-04-21	44.95	45.42	42.72	43.11	5009334
2022-04-22	43.01	43.13	41.54	41.59	4124278
2022-04-25	41.21	42.15	40.92	42.04	3283610
2022-04-26	41.50	41.94	40.55	40.59	4263929
2022-04-27	40.20	40.93	39.76	40.21	4108623
2022-04-28	40.58	41.71	40.20	41.25	3552306
2022-04-29	41.04	41.80	39.86	39.96	4178182
2022-05-02	40.00	40.71	39.62	40.60	3383064
2022-05-03	40.78	41.94	40.59	41.34	4645091
2022-05-04	41.48	43.73	41.16	43.59	4202256
2022-05-05	43.00	43.60	42.14	43.18	4062004
2022-05-06	43.17	43.28	41.47	41.82	3167191
2022-05-09	41.17	41.84	40.32	40.60	3205091
2022-05-10	40.79	41.33	39.13	40.19	4450358
2022-05-11	40.19	41.23	38.67	38.72	5107788
2022-05-12	38.20	38.97	37.05	38.15	5941647
2022-05-13	38.88	40.28	38.74	39.58	3019424
2022-05-16	39.21	39.44	38.15	38.73	2423996
2022-05-17	40.61	41.27	40.21	41.14	3931095
2022-05-18	40.31	40.75	38.85	39.00	3069217
2022-05-19	38.40	39.45	38.37	38.66	3861610
2022-05-20	39.08	39.50	37.21	38.67	3526735
2022-05-23	39.58	40.89	39.44	40.39	3702396
2022-05-24	40.03	40.06	38.73	39.26	2880879
2022-05-25	38.99	40.58	38.77	40.30	2847933
2022-05-26	40.84	42.06	40.84	41.82	3166083
2022-05-27	42.05	43.17	41.77	43.16	3225895
2022-05-31	42.79	44.27	42.53	44.04	6809035
2022-06-01	44.28	44.33	41.73	42.33	3398200
2022-06-02	42.37	43.18	42.16	43.16	1843200
2022-06-03	42.56	42.91	42.09	42.35	1591187
2022-06-06	42.67	43.23	42.31	42.57	2208867
2022-06-07	42.07	43.06	42.07	42.88	2445979
2022-06-08	42.37	42.82	41.48	41.71	1825319
2022-06-09	41.58	41.73	40.40	40.46	2106501
2022-06-10	39.05	39.67	37.51	37.55	6330724
2022-06-13	36.16	36.51	34.19	34.38	6283700
2022-06-14	34.47	34.98	33.85	34.08	5789386
2022-06-15	34.60	35.37	34.08	34.83	4699370
2022-06-16	33.77	33.83	32.05	32.24	5855616
2022-06-17	31.97	33.30	31.66	32.82	8700480
2022-06-21	34.30	34.42	32.96	33.20	3930997
2022-06-22	32.58	33.41	32.49	33.11	3474043
2022-06-23	33.15	33.53	32.52	33.49	3143394
2022-06-24	34.04	35.79	33.90	35.15	4966645
2022-06-27	35.41	35.73	34.72	34.80	3275125
2022-06-28	35.40	36.03	34.40	34.50	2939867
2022-06-29	34.31	34.43	33.53	34.08	3217528
2022-06-30	33.28	34.00	32.80	33.51	3364658
2022-07-01	33.18	34.55	33.18	34.20	2304731
2022-07-05	33.19	34.57	32.82	34.55	3024638
2022-07-06	34.54	35.16	33.83	34.14	4156656
2022-07-07	34.63	35.05	34.30	34.99	2404486
2022-07-08	34.96	35.24	34.40	34.74	2318782
2022-07-11	34.14	34.68	34.04	34.11	2547707
2022-07-12	33.69	34.98	33.62	34.06	3425500
2022-07-13	33.30	33.90	33.05	33.64	3362496
2022-07-14	32.68	33.17	32.08	33.14	4228235
2022-07-15	34.05	34.54	33.26	34.43	3052740
2022-07-18	35.08	35.48	34.37	34.57	4606916
2022-07-19	33.00	34.17	32.43	33.32	8490866
2022-07-20	33.00	33.92	32.95	33.88	4503839
2022-07-21	33.60	34.03	33.08	34.01	3773969
2022-07-22	34.17	34.64	33.20	33.48	3170027
2022-07-25	32.98	33.36	32.07	33.08	4944572
2022-07-26	32.73	32.89	31.68	31.79	3316303
2022-07-27	32.01	33.07	31.96	32.93	2796264
2022-07-28	32.95	33.06	31.96	32.30	3341839
2022-07-29	32.50	33.36	32.35	33.07	3244184
2022-08-01	32.94	33.87	32.66	33.43	3597114
2022-08-02	33.15	33.24	32.14	32.14	2943015
2022-08-03	32.71	33.19	32.56	33.00	3272062
2022-08-04	32.80	33.07	32.52	32.76	2459870
2022-08-05	32.60	33.12	32.41	32.58	2764812
2022-08-08	32.97	34.65	32.96	33.47	5002001
2022-08-09	33.48	33.59	32.57	32.96	2541340
2022-08-10	33.85	35.31	33.85	34.86	3493189
2022-08-11	35.46	36.27	35.46	35.69	3933251
2022-08-12	36.00	36.11	35.32	35.81	2147488
2022-08-15	35.26	35.83	34.90	35.67	2977479
2022-08-16	37.77	37.88	35.55	36.90	9896429
2022-08-17	36.15	36.42	35.53	35.95	5705857
2022-08-18	36.00	36.39	35.74	36.30	3778609
2022-08-19	35.80	36.12	35.10	35.16	4287054
2022-08-22	34.73	34.82	34.12	34.22	4028173
2022-08-23	34.31	35.10	34.26	34.36	3265132
2022-08-24	34.32	35.00	34.12	34.76	3144474
2022-08-25	35.00	35.94	34.87	35.91	3688161
2022-08-26	35.92	36.20	34.31	34.39	3811832
2022-08-29	34.00	34.14	33.15	33.19	4882649
2022-08-30	33.46	33.70	33.01	33.36	3347027
2022-08-31	33.53	33.83	33.07	33.20	4778476
2022-09-01	33.00	33.08	32.18	32.79	4307267
2022-09-02	33.47	33.70	32.42	32.69	4088972
2022-09-06	32.93	33.07	31.84	32.14	3628226
2022-09-07	31.99	32.95	31.96	32.85	2574668
2022-09-08	32.50	33.49	32.18	33.45	3222188
2022-09-09	33.80	34.04	33.53	33.87	3033462
2022-09-12	34.20	34.83	34.15	34.40	2980315
2022-09-13	33.34	33.34	31.96	31.99	5117983
2022-09-14	32.15	32.20	31.17	31.78	5200593
2022-09-15	31.91	33.16	31.91	32.65	4557932
2022-09-16	32.05	32.62	31.60	32.48	7183696
2022-09-19	32.09	33.27	32.08	33.02	3767091
2022-09-20	32.57	32.65	31.81	32.16	4494357
2022-09-21	32.52	32.75	31.50	31.53	2986398
2022-09-22	31.50	31.74	30.45	30.68	3680846
2022-09-23	30.00	30.26	29.16	29.85	5998508
2022-09-26	29.42	30.05	28.40	28.51	5922398
2022-09-27	29.01	29.21	28.01	28.10	5584451
2022-09-28	28.23	29.41	28.00	29.29	4947176
2022-09-29	28.68	28.92	27.97	28.53	4667179
2022-09-30	28.44	28.76	27.77	27.83	5212792
2022-10-03	28.42	29.42	27.96	29.23	4299771
2022-10-04	29.92	30.82	29.92	30.82	5146472
2022-10-05	30.10	30.91	29.98	30.69	3581263
2022-10-06	30.18	30.68	29.87	30.30	3491522
2022-10-07	29.87	29.98	28.98	29.11	4616418
2022-10-10	29.36	29.63	28.47	28.75	3738787
2022-10-11	28.55	29.92	28.48	28.79	4687283
2022-10-12	28.73	29.44	28.43	29.05	3263598
2022-10-13	28.38	30.36	27.84	30.17	4369586
2022-10-14	30.45	30.70	29.20	29.25	3927134
2022-10-17	30.30	30.51	29.97	30.11	3779855
2022-10-18	28.11	29.05	27.91	28.71	14258483
2022-10-19	26.00	27.70	25.64	26.43	17740125
2022-10-20	25.79	26.98	25.33	26.26	9372644
2022-10-21	26.07	26.47	25.49	26.07	8372817
2022-10-24	26.43	26.77	25.91	26.58	6028507
2022-10-25	26.48	27.62	26.48	27.12	6399903
2022-10-26	26.76	27.59	26.61	27.18	3765835
2022-10-27	27.63	27.92	26.78	27.19	5008957
2022-10-28	27.50	28.33	27.23	27.99	3214689
2022-10-31	27.93	28.09	27.51	27.56	3788151
2022-11-01	28.06	28.22	27.40	27.67	3522154
2022-11-02	27.34	28.06	26.66	26.66	6039000
2022-11-03	26.12	26.23	25.13	25.19	5191507
2022-11-04	25.69	26.17	25.27	25.68	4484213
2022-11-07	26.02	26.18	25.25	25.82	3807788
2022-11-08	25.80	26.37	25.43	25.80	3633018
2022-11-09	25.39	25.57	24.83	24.84	6664140
2022-11-10	26.24	29.08	26.24	28.68	9013011
2022-11-11	28.90	29.88	28.79	29.50	5493529
2022-11-14	29.10	29.34	28.01	28.02	4689020
2022-11-15	28.70	28.87	27.21	27.29	5172400
2022-11-16	27.20	27.58	26.60	27.05	5560799
2022-11-17	26.48	26.52	25.50	26.22	5355698
2022-11-18	26.86	26.95	25.59	26.01	3682254
2022-11-21	25.83	26.14	25.81	25.89	3369205
2022-11-22	26.17	26.50	25.95	26.24	2492046
2022-11-23	26.16	26.67	25.95	26.53	2423656
2022-11-25	26.40	26.79	26.40	26.67	982365
2022-11-28	26.20	26.39	25.92	26.08	3004071
2022-11-29	26.16	26.70	26.01	26.51	3944981
2022-11-30	26.45	27.01	25.49	27.01	7014406
2022-12-01	26.05	26.50	25.35	25.92	7530938
2022-12-02	25.60	26.25	25.58	26.12	4900464
2022-12-05	25.70	25.86	24.94	25.10	5506389
2022-12-06	24.99	25.39	24.57	25.36	6197503
2022-12-07	25.12	25.51	24.92	25.00	4218404
2022-12-08	25.21	25.29	24.65	24.83	3833151
2022-12-09	24.65	25.08	24.45	25.01	3927429
2022-12-12	24.92	25.80	24.75	25.73	6334465
2022-12-13	26.80	27.85	25.75	25.94	6051507
2022-12-14	25.80	26.09	25.14	25.48	5671278
2022-12-15	24.97	25.12	24.50	24.93	6404769
2022-12-16	24.58	24.99	24.06	24.55	9447565
2022-12-19	24.47	24.66	23.32	23.47	6723995
2022-12-20	23.36	23.97	23.21	23.48	6068716
2022-12-21	23.79	24.34	23.77	24.03	4262199
2022-12-22	23.30	23.51	22.34	23.48	6117481
2022-12-23	23.48	23.98	23.27	23.93	3060763
2022-12-27	23.93	23.96	23.53	23.68	2712223
2022-12-28	23.75	23.88	23.17	23.52	3040668
2022-12-29	23.65	24.47	23.65	24.36	3780644
2022-12-30	24.00	24.54	23.99	24.45	3154518
2023-01-03	24.25	24.83	23.98	24.42	5278653
2023-01-04	24.94	25.55	24.61	25.24	6177227
2023-01-05	24.32	25.14	24.21	25.11	5281172
2023-01-06	25.25	26.16	25.07	26.07	6249647
2023-01-09	26.54	26.69	26.16	26.20	8136045
2023-01-10	25.80	26.71	25.75	26.71	5002013
2023-01-11	26.94	27.63	26.88	27.23	7420718
2023-01-12	27.44	27.58	26.43	27.04	7257364
2023-01-13	26.59	27.19	26.40	27.06	4446398
2023-01-17	27.06	27.62	26.94	27.04	4467665
2023-01-18	27.00	27.41	26.79	27.01	4656004
2023-01-19	26.12	26.45	25.23	26.19	12431634
2023-01-20	28.81	31.61	28.80	31.43	33633333
2023-01-23	31.64	32.64	31.40	32.30	12039313
2023-01-24	32.50	32.83	31.30	31.36	6832212
2023-01-25	30.86	32.92	30.80	32.67	8352449
2023-01-26	32.79	32.95	31.64	32.28	6191767
2023-01-27	32.50	32.83	32.10	32.33	4868250
2023-01-30	31.89	32.22	31.57	31.30	4744454
2023-01-31	31.42	32.53	31.12	32.49	5112288
2023-02-01	31.88	34.33	31.59	33.84	8290156
2023-02-02	34.18	35.78	34.18	35.20	10466729
2023-02-03	34.29	35.24	33.98	34.76	4617791
2023-02-06	34.10	34.38	33.23	33.44	7026931
2023-02-07	33.28	34.75	33.28	34.56	5161287
2023-02-08	34.02	34.28	33.21	33.64	4962869
2023-02-09	33.56	33.71	32.60	32.69	5138114
2023-02-10	32.48	32.82	32.22	32.54	2919943
2023-02-13	32.31	33.37	32.22	33.21	4625489
2023-02-14	32.94	33.30	31.86	32.61	6565423
2023-02-15	32.37	32.55	31.95	32.24	4573756
2023-02-16	31.58	31.90	31.17	31.29	5062417
2023-02-17	31.20	31.26	30.48	31.05	4377240
2023-02-21	30.49	30.60	29.76	29.80	4792936
2023-02-22	29.86	30.33	29.53	30.06	4799947
2023-02-23	30.34	30.57	29.79	30.49	3533301
2023-02-24	29.87	30.25	29.55	30.22	3449103
2023-02-27	30.72	30.80	29.57	29.61	3640688
2023-02-28	29.69	30.26	29.61	30.05	5544581
2023-03-01	30.12	30.44	29.95	30.07	4028253
2023-03-02	29.64	30.35	29.43	30.20	3308335
2023-03-03	30.52	30.68	30.12	30.53	3316936
2023-03-06	30.57	30.80	29.90	30.06	3706497
2023-03-07	30.01	30.33	29.35	29.42	3309820
2023-03-08	29.44	29.76	29.18	29.44	2745012
2023-03-09	29.31	29.46	27.34	27.38	8593356
2023-03-10	26.72	26.85	25.13	25.82	13768875
2023-03-13	24.58	24.64	22.02	23.05	27704474
2023-03-14	24.99	26.13	22.68	23.05	18570982
2023-03-15	22.25	23.57	21.59	23.53	15155836
2023-03-16	22.88	24.12	22.31	23.44	10791414
2023-03-17	22.90	22.97	22.02	22.29	10479547
2023-03-20	22.72	24.73	22.70	23.50	19236403
2023-03-21	24.50	25.80	24.50	25.30	12690295
2023-03-22	25.21	26.00	24.47	24.55	9199981
2023-03-23	24.55	25.24	23.49	24.01	7406010
2023-03-24	23.67	24.28	23.30	24.22	6692374
2023-03-27	25.18	25.33	24.13	24.22	6610815
2023-03-28	24.24	24.47	23.98	24.23	5787457
2023-03-29	24.56	25.00	24.45	24.94	3045300
2023-03-30	25.27	25.55	24.72	25.14	5577589
2023-03-31	25.33	25.54	25.03	25.49	3093392
2023-04-03	25.61	25.87	24.97	25.36	4125325
2023-04-04	25.85	25.93	25.18	25.86	7406444
2023-04-05	25.32	25.71	25.13	25.55	4561789
2023-04-06	25.79	26.39	25.56	26.06	4970812
2023-04-10	25.93	26.50	25.68	26.30	4189605
2023-04-11	26.67	27.30	26.43	27.19	4967647
2023-04-12	27.41	27.56	26.03	26.37	6792715
2023-04-13	26.38	26.64	26.13	26.52	4536385
2023-04-14	27.21	27.46	26.44	26.84	3866194
2023-04-17	26.43	27.19	26.32	27.09	4965788
2023-04-18	26.98	27.14	26.62	26.85	10135016
2023-04-19	26.89	27.87	26.10	27.45	7629635
2023-04-20	26.91	26.98	25.91	26.38	7683216
2023-04-21	26.09	26.25	25.49	25.86	7063714
2023-04-24	26.21	26.31	25.48	26.11	4278846
2023-04-25	25.73	26.22	25.55	25.58	4689698
2023-04-26	25.83	26.17	25.51	25.84	2826189
2023-04-27	26.11	26.20	25.60	25.70	4238440
2023-04-28	25.57	26.52	25.42	26.38	3269530
2023-05-01	26.33	26.57	26.00	26.03	2345959
2023-05-02	25.95	25.96	24.48	25.09	5221171
2023-05-03	25.27	25.76	24.80	24.91	4620642
2023-05-04	24.45	24.68	23.72	24.33	6320485
2023-05-05	25.09	25.37	24.70	25.32	4806846
2023-05-08	25.50	25.54	24.91	25.06	3836009
2023-05-09	24.60	25.45	24.58	25.28	2777393
2023-05-10	25.88	26.01	25.04	25.31	4929300
2023-05-11	24.96	25.39	24.79	25.29	3176361
2023-05-12	25.49	25.50	24.78	25.07	2941840
2023-05-15	25.22	25.74	25.05	25.56	2877778
2023-05-16	25.45	25.80	25.02	25.07	3851832
2023-05-17	25.46	26.34	25.28	26.13	3580028
2023-05-18	26.17	27.30	26.10	27.28	4850937
2023-05-19	27.14	27.21	26.19	26.43	5551059
2023-05-22	26.64	26.97	26.27	26.88	2916521
2023-05-23	26.92	27.48	26.83	26.94	3667252
2023-05-24	26.63	26.93	26.25	26.49	2213333
2023-05-25	26.41	26.65	25.99	26.30	2693123
2023-05-26	26.37	26.72	26.06	26.62	2063857
2023-05-30	26.84	27.16	26.47	27.05	4704328
2023-05-31	26.67	27.08	26.20	26.67	6735841
2023-06-01	26.91	27.42	26.36	27.12	3086764
2023-06-02	27.69	28.58	27.56	28.22	6679461
2023-06-05	28.22	27.90	27.47	28.22	3634885
2023-06-06	27.67	28.55	27.56	28.18	3319928
2023-06-07	28.34	28.74	28.14	28.53	4430556
2023-06-08	28.50	28.72	28.24	28.40	3834504
2023-06-09	28.49	28.53	27.95	28.00	2960098
2023-06-12	27.70	28.29	27.60	27.96	3392439
2023-06-13	28.16	29.07	28.06	28.92	4357843
2023-06-14	28.96	29.25	28.00	28.37	5023223
2023-06-15	28.08	28.88	27.83	28.68	4442485
2023-06-16	28.77	28.78	28.22	28.37	5950744
2023-06-20	28.06	28.19	27.63	27.80	6000811
2023-06-21	27.75	27.79	27.36	27.44	4869531
2023-06-22	27.22	27.28	26.49	26.88	3820799
2023-06-23	26.45	26.70	26.23	26.37	7048786
2023-06-26	26.42	26.93	25.76	25.78	4985091
2023-06-27	25.78	26.58	25.74	26.58	3677507
2023-06-28	26.28	27.05	26.11	27.01	5362505
2023-06-29	27.25	27.28	26.75	26.92	4262079
2023-06-30	27.38	27.38	26.77	27.01	2687958
2023-07-03	27.11	27.60	27.04	27.38	1517459
2023-07-05	27.04	27.45	26.83	26.89	1982496
2023-07-06	26.45	26.51	25.85	26.29	3178295
2023-07-07	26.29	27.00	26.29	26.63	3371882
2023-07-10	26.60	27.16	26.57	26.89	3118598
2023-07-11	27.19	27.69	26.97	27.48	4497846
2023-07-12	28.13	28.62	27.93	28.06	3807051
2023-07-13	28.00	28.42	27.71	28.40	3572165
2023-07-14	28.66	28.67	27.48	27.49	2913560
2023-07-17	27.26	27.73	27.17	27.60	4756288
2023-07-18	27.80	28.68	27.74	28.14	6360432
2023-07-19	28.20	29.80	27.25	29.66	9420717
2023-07-20	29.25	29.42	28.28	28.97	7098882
2023-07-21	29.22	29.32	28.37	28.70	3667565
2023-07-24	28.87	29.61	28.70	29.61	3460435
2023-07-25	29.52	29.62	28.85	28.89	2919762
2023-07-26	28.96	29.55	28.89	29.22	3338600
2023-07-27	29.50	30.08	29.27	29.33	3635101
2023-07-28	29.86	30.23	29.47	29.95	3702831
2023-07-31	29.87	30.55	29.85	30.54	3842780
2023-08-01	30.29	30.49	29.69	30.42	3549105
2023-08-02	29.94	29.94	28.63	29.15	3872710
2023-08-03	29.02	29.10	28.46	28.63	2846089
2023-08-04	28.61	29.72	28.54	29.26	3972444
2023-08-07	29.32	29.70	29.05	29.30	2972301
2023-08-08	28.46	29.65	28.42	29.52	3585734
2023-08-09	29.39	29.47	28.90	28.90	1890641
2023-08-10	29.22	29.51	28.57	28.73	3353666
2023-08-11	28.51	28.96	28.50	28.82	1728203
2023-08-14	28.50	28.56	28.07	28.30	2427499
2023-08-15	27.79	27.83	27.32	27.37	3464756
2023-08-16	27.32	27.61	26.88	26.93	2377698
2023-08-17	27.16	27.39	26.79	26.91	2633861
2023-08-18	26.50	27.27	26.38	27.23	2685990
2023-08-21	27.28	27.47	26.74	27.15	2069991
2023-08-22	27.15	27.36	25.99	26.01	3392272
2023-08-23	26.14	26.37	25.91	26.28	1562318
2023-08-24	25.98	26.58	25.88	26.46	3359734
2023-08-25	26.43	26.60	25.81	25.92	2288748
2023-08-28	26.18	26.63	25.90	26.00	2641219
2023-08-29	26.08	26.48	25.90	26.27	1923647
2023-08-30	26.25	27.26	26.16	26.95	3806247
2023-08-31	26.88	28.20	26.83	27.69	6442875
2023-09-01	28.17	29.10	28.11	28.94	5226783
2023-09-05	29.54	30.05	28.32	28.44	7260737
2023-09-06	28.19	28.76	27.64	28.00	4967585
2023-09-07	27.69	27.87	27.09	27.33	5296946
2023-09-08	27.43	28.37	27.15	27.98	4345336
2023-09-11	28.25	28.58	28.10	28.36	4419486
2023-09-12	28.63	29.09	28.29	28.71	5115355
2023-09-13	28.93	29.03	28.08	28.35	5471341
2023-09-14	28.83	29.04	28.35	28.50	5517927
2023-09-15	28.33	29.47	28.29	29.10	43181736
2023-09-18	28.63	28.79	28.30	28.57	4286755
2023-09-19	28.70	28.82	28.27	28.39	3103623
2023-09-20	28.63	28.69	27.58	27.61	3325299
2023-09-21	27.37	27.47	27.03	27.05	5331913
2023-09-22	27.04	27.23	26.68	26.86	3562262
2023-09-25	26.66	26.92	26.44	26.71	3503168
2023-09-26	26.51	26.84	26.13	26.24	3342306
2023-09-27	26.41	26.56	25.95	26.44	3962587
2023-09-28	26.41	26.77	26.19	26.63	3539768
2023-09-29	26.79	27.16	26.60	26.68	3207585
2023-10-02	26.58	26.68	25.53	25.66	5381005
2023-10-03	25.46	25.58	24.77	24.84	4838515
2023-10-04	24.94	25.11	24.37	24.86	3564337
2023-10-05	24.64	25.25	24.54	25.13	4534316
2023-10-06	24.77	25.45	24.36	25.24	3959909
2023-10-09	24.98	25.64	24.96	25.46	2757124
2023-10-10	25.77	26.33	25.70	25.96	4318677
2023-10-11	24.99	25.64	24.50	25.41	8069967
2023-10-12	25.50	25.53	24.52	24.68	5375661
2023-10-13	24.84	25.09	24.34	24.58	3261201
2023-10-16	24.90	25.28	24.63	25.13	4036806
2023-10-17	24.82	25.75	24.82	25.40	8248034
2023-10-18	25.33	26.45	24.58	25.62	8211219
2023-10-19	25.34	25.43	24.59	24.62	7596214
2023-10-20	24.36	24.53	23.93	24.05	5284953
2023-10-23	23.83	24.14	23.29	23.30	6588867
2023-10-24	23.41	23.68	22.76	22.76	4588893
2023-10-25	22.54	23.48	22.54	23.44	5715424
2023-10-26	23.45	23.80	23.26	23.55	4322607
2023-10-27	23.66	24.04	23.42	23.53	4267665
2023-10-30	23.76	24.07	23.47	23.59	3434006
2023-10-31	23.64	24.38	23.52	24.19	5707368
2023-11-01	24.14	24.54	23.96	24.30	5234659
2023-11-02	24.72	26.02	24.72	25.96	4964788
2023-11-03	26.58	27.47	26.56	27.14	5629334
2023-11-06	27.15	27.29	26.24	26.53	3167975
2023-11-07	26.34	26.42	26.12	26.34	3677304
2023-11-08	26.29	26.36	25.94	26.16	4742096
2023-11-09	26.23	26.28	25.61	25.67	3989409
2023-11-10	25.79	25.79	25.16	25.53	3381347
2023-11-13	25.44	25.76	25.23	25.46	3187667
2023-11-14	26.43	27.67	26.43	27.04	5619644
2023-11-15	27.10	27.94	27.06	27.69	3869869
2023-11-16	27.65	27.79	26.99	27.16	3055949
2023-11-17	27.46	27.62	27.17	27.51	2989070
2023-11-20	27.45	27.72	27.24	27.62	1966494
2023-11-21	27.41	27.50	26.83	26.93	3571504
2023-11-22	27.13	27.35	26.91	27.10	2445480
2023-11-24	27.16	27.34	26.97	27.21	944418
2023-11-27	26.88	27.00	26.72	26.76	2711873
2023-11-28	26.78	27.92	26.50	27.90	5516502
2023-11-29	28.17	28.95	28.00	28.64	5335138
2023-11-30	29.01	29.63	28.99	29.22	6008640
2023-12-01	29.21	30.91	29.15	30.86	5271799
2023-12-04	30.53	31.23	30.36	30.78	3877653
2023-12-05	30.40	30.98	30.09	30.81	3669210
2023-12-06	31.10	31.71	29.45	29.55	8178541
2023-12-07	29.76	29.76	29.19	29.37	6813878
2023-12-08	29.40	30.20	29.05	30.08	5396000
2023-12-11	29.83	30.31	29.70	30.02	3495858
2023-12-12	29.93	30.34	29.69	30.00	2888283
2023-12-13	30.27	32.56	30.10	32.50	6526869
2023-12-14	33.60	34.91	33.54	34.78	8557752
2023-12-15	34.63	35.17	34.31	34.88	7438926
2023-12-18	34.93	34.93	34.01	34.04	4213188
2023-12-19	34.05	34.84	33.81	34.75	4630764
2023-12-20	34.53	35.44	33.76	33.88	6419098
2023-12-21	34.43	34.83	34.10	34.27	3730402
2023-12-22	34.39	34.63	33.99	34.32	1809908
2023-12-26	34.34	34.81	34.16	34.69	1827210
2023-12-27	34.68	34.87	34.42	34.86	2245466
2023-12-28	34.80	35.14	34.67	35.12	1724574
2023-12-29	34.94	35.07	34.67	34.92	3631881
2024-01-02	34.70	35.51	34.60	35.36	4701247
2024-01-03	34.65	35.20	34.21	34.65	4718394
2024-01-04	34.85	35.06	34.15	34.27	3736849
2024-01-05	33.65	35.45	33.33	35.18	5646860
2024-01-08	34.90	35.34	34.63	34.72	4122029
2024-01-09	34.23	34.58	34.04	34.12	4068391
2024-01-10	34.00	34.18	33.62	33.96	3416808
2024-01-11	33.77	33.77	33.21	33.58	3018334
2024-01-12	33.66	33.85	32.87	33.03	3364099
2024-01-16	32.70	33.11	32.38	33.04	3012555
2024-01-17	32.45	32.73	32.31	32.55	3791111
2024-01-18	32.57	32.61	31.78	32.13	7479402
2024-01-19	33.00	35.88	32.80	35.57	12418120
2024-01-22	36.00	36.72	35.90	36.32	9067333
2024-01-23	36.50	36.77	35.98	36.55	4594120
2024-01-24	36.95	37.11	36.25	36.48	3940388
2024-01-25	36.75	37.02	36.34	36.90	4442285
2024-01-26	37.00	37.89	36.97	37.62	3147652
2024-01-29	37.58	37.78	37.08	37.74	2799371
2024-01-30	37.68	38.03	37.54	37.28	2095639
2024-01-31	36.65	37.70	36.35	36.68	4303745
2024-02-01	37.28	37.44	36.44	37.09	4648861
2024-02-02	36.75	36.75	35.95	36.40	4232011
2024-02-05	35.97	35.97	35.15	35.76	3939211
2024-02-06	35.58	36.03	35.41	35.87	4761714
2024-02-07	36.00	36.18	34.88	35.68	4481899
2024-02-08	36.25	36.52	35.67	36.19	3041801
2024-02-09	36.18	36.44	35.75	36.09	2936175
2024-02-12	36.19	37.22	36.06	37.03	3113590
2024-02-13	35.93	35.93	34.85	35.34	4950600
2024-02-14	35.84	36.15	35.51	36.04	3121347
2024-02-15	36.44	37.17	36.40	36.81	3578696
2024-02-16	36.44	36.60	35.95	35.98	2456178
2024-02-20	35.55	37.20	35.51	36.69	6384997
2024-02-21	36.17	36.45	35.70	36.30	2892086
2024-02-22	36.32	36.66	35.73	36.00	3855104
2024-02-23	36.13	36.42	35.82	36.21	3047185
2024-02-26	36.00	37.03	35.96	36.04	3679158
2024-02-27	36.32	36.64	36.22	36.60	2282745
2024-02-28	36.29	36.73	36.16	36.23	1681707
2024-02-29	36.72	37.23	36.38	36.99	4096696
2024-03-01	37.02	37.49	36.27	37.33	3972976
2024-03-04	37.55	37.89	36.70	36.87	3349797
2024-03-05	36.57	37.34	36.18	36.50	4582110
2024-03-06	36.10	36.30	35.36	36.06	4588813
2024-03-07	36.10	36.73	36.10	36.54	2730961
2024-03-08	36.95	37.83	36.84	37.43	4764275
2024-03-11	36.96	37.70	36.91	37.47	3203322
2024-03-12	37.51	38.31	37.38	38.12	4978749
2024-03-13	38.08	38.44	37.95	38.37	3381222
2024-03-14	38.75	38.94	37.50	37.59	4869881
2024-03-15	37.26	37.93	37.03	37.62	6807249
2024-03-18	37.62	38.02	37.33	37.98	2782430
2024-03-19	37.89	38.28	37.73	37.87	4225743
2024-03-20	37.84	40.00	37.79	39.95	3445494
2024-03-21	40.09	41.56	40.05	40.60	6351891
2024-03-22	40.30	40.57	39.23	39.29	2704718
2024-03-25	39.25	39.79	39.22	39.43	2200735
2024-03-26	39.60	39.64	39.11	39.18	1533423
2024-03-27	39.56	39.83	39.39	39.81	2218260
2024-03-28	39.81	40.71	39.81	40.59	3562350
2024-04-01	40.52	40.55	39.42	39.59	2411695
2024-04-02	39.12	39.35	38.63	39.02	3775280
2024-04-03	38.20	39.21	38.09	39.04	2212220
2024-04-04	39.49	39.90	38.42	38.48	3167366
2024-04-05	38.25	38.87	38.06	38.38	2109388
2024-04-08	38.47	38.88	38.32	38.57	2673256
2024-04-09	39.73	39.79	38.77	39.15	3481234
2024-04-10	37.96	38.02	37.07	37.89	4304725
2024-04-11	38.01	38.51	37.08	38.00	3322831
2024-04-12	37.49	37.99	37.02	37.23	3156186
2024-04-15	37.72	37.88	36.44	36.59	3918246
2024-04-16	36.32	36.40	35.62	35.96	3100261
2024-04-17	36.37	36.84	36.03	36.27	4402896
2024-04-18	37.49	39.48	37.40	38.71	8370156
2024-04-19	38.97	39.34	38.75	39.05	7236103
2024-04-22	39.24	39.88	38.80	39.74	4131324
2024-04-23	39.74	40.29	39.59	39.71	3969896
2024-04-24	39.44	39.96	39.10	39.76	3367187
2024-04-25	39.30	39.58	38.36	39.14	3433326
2024-04-26	39.22	39.69	39.18	39.30	2147774
2024-04-29	39.40	39.63	38.90	38.86	2702935
2024-04-30	38.58	38.99	38.22	38.35	3898486
2024-05-01	38.29	39.36	38.25	38.56	3633473
2024-05-02	39.15	39.24	38.43	38.80	1912566
2024-05-03	39.63	39.93	39.23	39.37	2608034
2024-05-06	39.85	40.03	39.27	39.90	2848816
2024-05-07	40.00	40.08	39.39	39.40	2213610
2024-05-08	39.11	39.52	38.91	39.48	1789552
2024-05-09	39.36	39.77	39.36	39.75	1326415
2024-05-10	39.87	40.03	39.22	39.41	1334047
2024-05-13	39.75	40.00	39.49	39.66	2052954
2024-05-14	39.98	40.89	39.92	40.78	4653534
2024-05-15	41.27	41.77	40.62	41.10	2813247
2024-05-16	40.88	41.09	40.30	40.38	2656186
2024-05-17	40.55	40.61	40.05	40.12	1389547
2024-05-20	40.02	40.26	39.34	39.44	1857595
2024-05-21	39.28	39.61	39.13	39.36	2024665
2024-05-22	39.10	39.48	38.00	39.10	2253424
2024-05-23	39.20	39.20	37.88	38.36	2975863
2024-05-24	38.61	39.16	38.48	38.80	1844638
2024-05-28	38.95	39.01	37.91	38.12	1641858
2024-05-29	37.35	38.07	37.23	37.89	1215042
2024-05-30	38.10	38.35	37.80	38.30	1153082
2024-05-31	38.41	38.98	38.26	38.97	2665298
2024-06-03	39.18	39.27	38.06	38.66	1759860
2024-06-04	38.04	38.58	37.76	37.94	2161175
2024-06-05	38.18	38.32	37.71	38.25	1416694
2024-06-06	38.35	38.67	38.10	38.46	1957950
2024-06-07	38.26	38.71	38.04	38.64	2127605
2024-06-10	38.38	38.78	38.07	38.56	2201519
2024-06-11	39.80	39.80	38.52	38.57	3567462
2024-06-12	39.91	40.73	39.73	39.94	3490923
2024-06-13	39.76	39.89	39.17	39.77	2587610
2024-06-14	39.18	39.50	38.60	38.78	1769216
2024-06-17	38.76	39.77	38.50	39.75	2019337
2024-06-18	39.77	40.25	39.66	40.05	1547707
2024-06-20	39.91	40.01	39.57	39.99	1591973
2024-06-21	40.11	40.12	39.56	39.82	2782475
2024-06-24	40.05	41.13	39.82	40.40	2721924
2024-06-25	40.39	40.39	39.65	39.69	2175792
2024-06-26	39.44	39.88	39.10	39.83	2374708
2024-06-27	39.56	39.93	39.27	39.59	1894641
2024-06-28	39.97	40.59	39.50	39.67	6201700
2024-07-01	39.71	40.06	39.20	39.26	2777774
2024-07-02	39.17	40.40	39.04	40.31	2916552
2024-07-03	40.49	41.10	40.14	40.45	1143009
2024-07-05	40.21	40.65	39.47	39.84	5184666
2024-07-08	40.53	41.02	40.38	40.50	2289575
2024-07-09	40.34	41.68	40.22	41.03	3481707
2024-07-10	41.05	41.44	40.75	41.25	2468560
2024-07-11	42.11	42.64	41.90	42.30	3183045
2024-07-12	42.43	42.93	42.17	42.88	2397507
2024-07-15	43.26	44.15	43.25	43.78	3510665
2024-07-16	43.70	44.50	43.50	44.46	3943644
2024-07-17	42.52	44.21	41.89	43.43	6654475
2024-07-18	43.43	43.86	42.41	42.44	4861662
2024-07-19	42.43	42.66	41.77	41.86	2248684
2024-07-22	41.89	42.22	41.13	41.93	2032424
2024-07-23	41.79	42.79	41.60	42.28	2262914
2024-07-24	42.05	42.84	41.97	42.24	1956143
2024-07-25	42.34	43.96	42.17	43.35	3024020
2024-07-26	43.93	44.24	43.64	43.99	1988217
2024-07-29	44.22	44.31	43.69	44.16	1455953
2024-07-30	44.48	45.25	44.22	44.53	2053757
2024-07-31	44.88	45.46	44.49	44.71	2952532
2024-08-01	44.89	45.10	42.10	42.55	3011702
2024-08-02	41.54	41.69	40.13	40.67	4032328
2024-08-05	38.42	40.18	37.90	39.52	3289248
2024-08-06	39.42	40.77	39.07	40.02	3299044
2024-08-07	40.83	41.33	39.55	39.56	2292583
2024-08-08	40.00	40.60	39.72	40.42	1602303
2024-08-09	40.57	40.80	40.19	40.55	1322743
2024-08-12	40.77	41.03	40.19	40.31	1577825
2024-08-13	40.64	41.14	40.14	40.86	1590967
2024-08-14	41.34	41.49	40.53	41.06	1535379
2024-08-15	41.84	42.33	41.06	41.61	2371733
2024-08-16	41.34	42.06	41.34	42.03	1925434
2024-08-19	42.03	43.01	42.03	42.77	2061379
2024-08-20	42.58	42.77	41.99	42.04	1663586
2024-08-21	42.25	42.39	41.41	41.77	1522198
2024-08-22	41.77	42.18	41.52	41.89	1357234
2024-08-23	42.34	43.59	42.02	43.58	2043551
2024-08-26	43.77	43.86	42.79	42.88	2483798
2024-08-27	42.68	43.18	42.52	42.93	2303993
2024-08-28	42.63	42.95	42.21	42.50	2415876
2024-08-29	42.76	42.86	41.82	42.46	3884582
2024-08-30	42.62	43.22	42.45	43.19	3637274
2024-09-03	42.82	43.12	41.74	41.91	3342146
2024-09-04	41.86	42.41	41.37	41.58	3271999
2024-09-05	41.91	41.91	40.58	40.94	2649176
2024-09-06	40.90	41.27	39.06	39.56	6049224
2024-09-09	39.82	40.12	39.47	39.66	3676451
2024-09-10	35.41	36.00	31.95	32.67	27135021
2024-09-11	32.32	33.29	31.98	32.87	10088005
2024-09-12	32.69	33.20	32.29	32.85	5787588
2024-09-13	33.00	33.71	32.64	32.97	5233407
2024-09-16	32.51	33.58	32.51	33.03	5514058
2024-09-17	33.23	34.69	33.23	33.76	5275883
2024-09-18	33.74	34.86	33.70	34.05	6085856
2024-09-19	34.61	35.22	34.19	34.96	5480811
2024-09-20	34.92	35.05	34.24	34.48	4588622
2024-09-23	34.51	35.12	33.97	33.99	3925343
2024-09-24	34.13	34.29	33.74	34.18	3554086
2024-09-25	34.20	34.78	34.06	34.62	3993658
2024-09-26	34.48	34.88	34.03	34.82	3265172
2024-09-27	35.24	35.48	34.86	34.97	2410167
2024-09-30	34.93	35.59	34.70	35.59	3169787
2024-10-01	35.31	35.48	34.37	34.71	3043052
2024-10-02	34.66	35.06	34.36	34.54	1843380
2024-10-03	34.25	34.66	34.05	34.46	2139356
2024-10-04	35.28	35.50	34.83	35.12	2563522
2024-10-07	35.11	35.48	34.88	35.20	3600777
2024-10-08	35.14	35.29	34.45	34.88	2046409
2024-10-09	34.88	35.35	34.70	35.31	2782621
2024-10-10	35.08	35.74	34.87	35.11	4025311
2024-10-11	35.26	35.82	35.26	35.66	4719731
2024-10-14	35.54	36.03	35.22	35.79	4189108
2024-10-15	36.00	36.28	34.91	34.97	7670290
2024-10-16	35.56	36.00	35.20	35.94	5597096
2024-10-17	35.85	36.07	35.65	35.84	5118024
2024-10-18	32.90	35.58	32.86	35.01	9150005
2024-10-21	35.22	35.77	34.40	34.67	5848617
2024-10-22	34.52	35.08	34.52	34.72	3151943
2024-10-23	34.50	34.84	34.26	34.44	2815432
2024-10-24	34.63	34.64	34.06	34.49	2285854
2024-10-25	34.67	35.37	34.37	34.42	2541414
2024-10-28	34.59	35.21	34.46	35.12	2122945
2024-10-29	34.85	35.34	34.60	35.10	2158028
2024-10-30	35.27	36.63	35.23	36.10	3332131
2024-10-31	36.16	36.16	35.04	34.75	2065542
2024-11-01	34.81	35.13	34.52	34.57	2380522
2024-11-04	34.57	34.71	34.21	34.25	2025549
2024-11-05	34.34	35.33	34.32	35.22	2189355
2024-11-06	36.86	37.87	36.04	37.87	6700931
2024-11-07	37.46	38.22	37.07	38.02	3972044
2024-11-08	38.04	38.14	37.33	37.56	2714223
2024-11-11	38.10	38.32	37.49	37.55	2431774
2024-11-12	37.12	37.66	36.63	36.66	2602087
2024-11-13	36.90	37.18	36.47	36.58	2182829
2024-11-14	36.70	36.81	35.04	36.22	5088466
2024-11-15	36.38	36.70	35.93	36.22	2166851
2024-11-18	36.27	36.40	35.61	35.71	2958612
2024-11-19	35.28	35.71	35.18	35.57	2601262
2024-11-20	35.54	35.84	35.30	35.53	2041078
2024-11-21	35.66	37.46	35.56	37.19	3771988
2024-11-22	37.02	39.12	37.02	37.85	4469156
2024-11-25	38.28	39.41	38.21	38.98	4352439
2024-11-26	38.68	39.44	38.43	39.42	2988908
2024-11-27	39.50	39.85	38.96	39.49	2939585
2024-11-29	39.91	40.19	39.77	39.98	1866550
2024-12-02	39.91	39.91	39.04	39.20	3772112
2024-12-03	39.48	39.50	38.77	39.11	2353707
2024-12-04	39.10	39.21	38.36	38.84	2167338
2024-12-05	38.36	39.05	38.17	38.37	2499826
2024-12-06	38.60	38.75	37.81	38.55	3375077
2024-12-09	39.36	39.64	38.25	38.37	3594956
2024-12-10	38.68	38.92	38.14	38.55	2415221
2024-12-11	38.79	38.84	37.65	38.42	6531359
2024-12-12	38.21	38.72	37.51	37.52	3422950
2024-12-13	37.56	37.90	37.25	37.68	2415159
2024-12-16	37.57	37.83	37.37	37.59	2090169
2024-12-17	37.31	37.44	36.59	36.59	3706656
2024-12-18	36.90	37.12	34.54	34.61	3399383
2024-12-19	35.16	35.46	34.26	34.63	3700424
2024-12-20	34.49	35.36	34.25	34.86	5073697
2024-12-23	34.70	35.29	34.57	35.26	2875418
2024-12-24	35.28	35.78	35.11	35.75	905491
2024-12-26	35.51	36.09	35.47	36.01	1071422
2024-12-27	35.67	36.26	35.50	35.65	1286795
2024-12-30	35.32	35.92	35.08	35.70	1291608
2024-12-31	35.83	36.38	35.81	36.01	1207549
2025-01-02	36.41	36.77	35.59	35.76	2466500
2025-01-03	36.00	36.12	34.93	35.85	2093567
2025-01-06	36.63	36.85	36.07	36.21	2799654
2025-01-07	36.67	36.78	35.53	35.78	3689523
2025-01-08	35.16	36.18	35.12	35.61	3967404
2025-01-10	35.12	35.20	34.12	34.19	2371301
2025-01-13	33.95	35.05	33.70	34.96	2465978
2025-01-14	35.17	35.44	34.88	35.32	1749518
2025-01-15	36.72	37.17	36.51	37.13	2820031
2025-01-16	37.07	37.54	36.94	37.37	4392589
2025-01-17	37.39	37.74	36.89	36.93	5100603
2025-01-21	37.14	38.24	36.85	38.18	7981346
2025-01-22	41.38	41.49	39.13	39.65	11372065
2025-01-23	38.82	40.33	38.44	40.09	5700096
2025-01-24	40.03	40.03	38.83	39.01	6020805
2025-01-27	38.98	39.53	38.75	39.23	3095586
2025-01-28	39.71	40.00	38.60	39.06	2923420
2025-01-29	38.95	39.59	38.66	38.91	2328464
2025-01-30	40.00	40.50	39.58	39.54	3363514
2025-01-31	39.55	39.82	38.79	38.97	3226652
2025-02-03	37.82	38.63	37.53	38.11	4720795
2025-02-04	38.02	38.54	38.02	38.18	2184154
2025-02-05	38.43	38.54	37.81	38.22	3527096
2025-02-06	38.50	38.50	37.93	38.25	3019415
2025-02-07	38.35	38.89	38.25	38.30	2602138
2025-02-10	38.46	38.69	37.30	37.80	4530870
2025-02-11	37.60	38.17	37.60	38.00	2067844
2025-02-12	37.67	37.67	36.75	37.23	2484042
2025-02-13	37.30	37.62	37.00	37.30	2869350
2025-02-14	37.44	38.52	37.28	38.38	2504036
2025-02-18	38.53	39.24	38.41	39.22	3104446
2025-02-19	38.95	39.45	38.56	39.10	2661581
2025-02-20	39.12	39.16	38.17	38.92	3633330
2025-02-21	39.01	39.13	37.49	37.49	2623099
2025-02-24	37.70	37.79	36.73	36.90	2933705
2025-02-25	36.98	37.44	36.46	36.47	3945105
2025-02-26	36.73	37.26	36.52	36.89	2977180
2025-02-27	36.95	37.31	36.40	36.71	2284694
2025-02-28	36.69	37.26	36.54	37.10	3037955
2025-03-03	37.31	37.49	34.96	35.21	3255793
2025-03-04	34.62	35.49	33.26	34.85	7153078
2025-03-05	34.95	35.70	34.50	35.50	5680401
2025-03-06	34.85	35.91	34.41	35.01	3797190
2025-03-07	34.92	34.92	33.27	34.65	4763023
2025-03-10	33.89	33.97	32.80	33.50	5374960
2025-03-11	33.08	34.06	32.97	33.45	3913240
2025-03-12	33.79	34.18	33.25	33.90	4145940
2025-03-13	34.04	34.25	32.66	32.99	2778836
2025-03-14	33.58	34.21	33.26	34.08	3095779
2025-03-17	33.86	34.66	33.74	34.45	4221774
2025-03-18	34.46	34.83	34.10	34.70	4559673
2025-03-19	34.79	35.68	34.61	35.46	3346640
2025-03-20	35.02	36.50	35.02	36.12	5225494
2025-03-21	35.91	36.75	35.55	36.44	13527665
2025-03-24	37.45	38.04	36.98	37.88	4030022
2025-03-25	37.35	37.94	37.13	37.44	5049850
2025-03-26	37.55	37.64	36.34	36.78	4057561
2025-03-27	36.49	37.56	36.21	37.32	4132829
2025-03-28	37.11	38.18	36.81	37.45	6160371
2025-03-31	36.73	37.15	36.07	36.47	5317713
2025-04-01	36.60	37.25	36.07	36.69	3943779
2025-04-02	36.11	37.29	36.02	37.02	2749386
2025-04-03	35.20	35.22	32.88	33.00	7592287
2025-04-04	31.37	32.51	30.06	32.12	9357495
2025-04-07	30.30	33.17	30.20	31.34	9190304
2025-04-08	32.81	33.29	30.12	30.57	6393611
2025-04-09	29.95	34.20	29.52	33.73	7774811
2025-04-10	32.90	33.00	30.98	31.99	4090360
2025-04-11	31.79	31.94	30.26	31.80	6339230
2025-04-14	32.72	32.72	31.74	32.21	2636850
2025-04-15	32.30	32.83	32.16	32.33	3098627
2025-04-16	32.04	32.82	31.77	32.18	5114067
2025-04-17	32.57	32.86	31.05	31.63	8043933
2025-04-21	31.20	31.63	29.91	30.09	5039867
2025-04-22	30.49	31.63	30.38	31.41	4123687
2025-04-23	32.73	33.76	31.89	32.06	6501805
2025-04-24	32.46	33.34	32.15	33.19	4726904
2025-04-25	32.90	33.30	32.86	32.92	4238121
2025-04-28	32.96	33.60	32.93	33.21	2917815
2025-04-29	32.98	33.19	32.41	32.90	3685343
2025-04-30	32.04	32.71	31.46	32.36	4300917
2025-05-01	32.46	32.81	32.07	32.29	2513226
2025-05-02	32.79	33.40	32.52	33.21	2263560
2025-05-05	32.84	33.60	32.51	33.02	2682000
2025-05-06	32.51	32.88	32.36	32.54	3076115
2025-05-07	32.71	33.05	32.28	32.51	2169973
2025-05-08	32.95	33.76	32.73	33.50	2519398
2025-05-09	33.66	34.68	33.57	34.61	4654753
2025-05-12	36.60	37.19	35.92	36.40	4355210
2025-05-13	36.65	36.89	36.17	36.65	2462684
2025-05-14	36.50	36.64	35.75	35.78	3216273
2025-05-15	35.53	35.78	35.23	35.75	2431426
2025-05-16	35.90	36.24	35.37	36.03	2399486
2025-05-19	35.53	36.24	35.41	36.09	1692623
2025-05-20	35.90	36.03	35.58	35.66	2303667
2025-05-21	35.28	35.38	33.90	33.93	3758921
2025-05-22	33.87	34.13	33.61	33.93	3219008
2025-05-23	32.97	33.77	32.50	33.58	2828362
2025-05-27	34.00	34.79	33.81	34.78	3572919
2025-05-28	34.76	35.06	34.40	34.90	3653362
2025-05-29	35.28	35.43	34.87	35.28	4042791
2025-05-30	35.10	35.53	34.62	35.00	23890057
2025-06-02	34.90	35.26	34.30	35.24	4122989
2025-06-03	35.24	35.79	34.71	35.67	5536455
2025-06-04	35.69	35.91	35.24	35.34	6260587
2025-06-05	35.32	35.52	34.74	35.20	2834998
2025-06-06	35.80	36.33	35.71	36.30	3036443
2025-06-09	36.80	36.98	36.30	36.60	3267292
2025-06-10	36.67	36.89	36.28	36.79	3135828
2025-06-11	37.01	38.05	36.95	37.40	5846640
2025-06-12	37.04	37.09	36.52	36.79	3993205
2025-06-13	36.25	36.74	35.90	36.02	2836450
2025-06-16	36.38	36.70	36.12	36.62	2318274
2025-06-17	36.33	36.58	35.94	36.13	3503437
2025-06-18	36.15	37.16	36.00	36.84	2865144
2025-06-20	37.14	37.29	36.88	36.94	3170118
2025-06-23	36.65	37.05	36.10	37.01	2135742
2025-06-24	37.47	37.99	37.15	37.95	4277938
2025-06-25	37.94	38.18	37.67	38.15	2152954
2025-06-26	38.38	39.04	38.12	38.78	3436207
2025-06-27	38.87	39.32	38.61	38.91	4134151
2025-06-30	39.06	39.35	38.74	38.95	2839239
2025-07-01	38.91	40.36	38.67	40.21	4166707
2025-07-02	40.40	40.91	40.06	40.90	2679173
2025-07-03	41.00	41.27	40.98	41.21	1977599
2025-07-07	40.80	41.28	40.04	40.41	2752251
2025-07-08	40.77	41.10	40.32	40.35	2917194
2025-07-09	40.78	40.88	40.22	40.37	2594145
2025-07-10	40.58	40.76	40.29	40.52	3781400
2025-07-11	40.22	40.59	39.94	40.44	2608362
2025-07-14	40.55	40.88	40.34	40.65	2853828
2025-07-15	40.63	40.79	39.02	39.04	2982413
2025-07-16	39.23	39.48	38.71	39.33	2562098
2025-07-17	39.25	40.30	39.20	40.24	3702281
2025-07-18	39.98	40.43	38.51	39.88	5850497
2025-07-21	39.73	39.97	38.39	38.85	6676645
2025-07-22	38.69	39.35	38.50	38.84	4156816
2025-07-23	39.31	39.51	38.87	39.44	4673155
2025-07-24	39.45	39.45	38.34	38.38	3173031
2025-07-25	38.51	38.60	37.83	38.54	2691779
2025-07-28	38.58	38.85	38.27	38.82	2743243
2025-07-29	39.11	39.18	38.35	38.51	2975969
2025-07-30	38.66	38.78	37.90	38.26	2904099
2025-07-31	38.39	38.46	37.71	37.55	2625276
2025-08-01	37.01	37.16	36.11	37.03	3526216
2025-08-04	37.23	37.45	36.89	37.44	3788706
2025-08-05	37.58	37.73	36.83	37.24	1988771
2025-08-06	37.36	37.73	37.21	37.22	2390739
2025-08-07	37.62	37.70	36.71	36.95	2333284
2025-08-08	37.30	37.54	36.79	37.48	1813306

Explore More About ALLY

Coins representing dividend payouts and trends

ALLY Dividend History

Discover Ally Financial 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

ALLY Stock Split History

Discover Ally Financial 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

ALLY Historical Prices

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

Web Analytics