ALRM Historical Prices

Summary

Key Stock Metrics

51.87

(October 3, 2024)

52-Week Low

77.29

(February 29, 2024)

52-Week High

108.67

(January 13, 2021)

All-Time High

59.55

(February 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-06-26	16.05	17.88	15.90	16.74	9088360
2015-06-29	16.79	16.89	15.75	15.77	891382
2015-06-30	16.00	16.25	14.71	15.38	812934
2015-07-01	16.66	16.68	15.62	15.72	925250
2015-07-02	15.85	17.65	15.60	17.04	695279
2015-07-06	16.75	18.64	16.60	18.11	1145717
2015-07-07	18.78	19.15	17.00	17.63	965328
2015-07-08	17.36	17.69	16.75	17.39	579016
2015-07-09	17.52	17.96	16.30	16.45	329410
2015-07-10	16.73	17.00	15.70	16.15	418914
2015-07-13	16.30	16.70	15.80	16.21	249720
2015-07-14	16.23	17.65	15.84	17.59	541673
2015-07-15	17.60	17.95	17.04	17.09	256465
2015-07-16	17.31	17.50	16.61	17.18	340702
2015-07-17	17.17	17.96	16.90	17.73	262335
2015-07-20	18.00	18.85	17.37	18.78	400698
2015-07-21	18.68	18.68	17.20	18.00	685762
2015-07-22	18.38	18.38	17.74	17.99	299779
2015-07-23	18.07	18.46	17.27	17.74	486440
2015-07-24	17.81	18.00	17.30	17.63	158729
2015-07-27	17.31	17.76	17.08	17.15	185721
2015-07-28	17.37	17.46	16.71	17.08	371097
2015-07-29	17.14	18.04	16.91	18.03	353916
2015-07-30	17.87	18.35	17.34	18.28	238585
2015-07-31	18.24	18.94	18.01	18.53	473307
2015-08-03	18.50	18.79	18.06	18.28	282473
2015-08-04	18.32	18.32	17.60	18.23	153589
2015-08-05	18.40	18.91	18.07	18.86	275929
2015-08-06	18.93	18.99	17.34	17.47	476990
2015-08-07	17.55	17.96	16.36	17.03	703186
2015-08-10	17.28	17.68	17.06	17.54	227594
2015-08-11	17.34	17.40	16.91	17.25	273279
2015-08-12	17.00	17.22	16.56	16.82	189217
2015-08-13	16.80	16.80	16.10	16.44	324181
2015-08-14	16.36	17.02	16.22	16.91	115168
2015-08-17	16.83	17.26	16.52	16.84	78169
2015-08-18	16.77	17.44	16.69	17.18	120093
2015-08-19	17.02	17.50	17.00	17.44	84948
2015-08-20	17.18	17.44	16.58	16.76	200017
2015-08-21	16.30	16.75	16.19	16.46	406399
2015-08-24	15.05	17.06	10.26	16.01	325392
2015-08-25	16.62	16.89	15.50	15.93	249004
2015-08-26	16.37	16.45	15.60	16.29	280776
2015-08-27	16.44	17.00	16.23	16.90	82380
2015-08-28	16.89	16.95	16.41	16.80	166233
2015-08-31	16.58	17.12	16.58	17.02	79074
2015-09-01	16.52	16.91	15.66	15.75	339595
2015-09-02	16.09	16.33	15.66	15.92	210688
2015-09-03	15.95	16.76	15.87	16.26	313361
2015-09-04	15.97	16.29	15.97	16.06	122280
2015-09-08	16.35	16.45	16.13	16.22	178474
2015-09-09	16.37	16.50	15.64	15.70	95523
2015-09-10	15.67	15.86	15.16	15.66	214988
2015-09-11	15.54	15.54	14.36	14.71	442145
2015-09-14	14.58	14.58	13.89	14.02	268384
2015-09-15	14.00	14.17	13.60	14.03	188709
2015-09-16	14.00	14.72	14.00	14.52	254098
2015-09-17	14.47	14.95	14.00	14.66	455693
2015-09-18	14.67	14.67	13.48	13.69	874168
2015-09-21	13.79	14.33	13.21	13.35	225034
2015-09-22	13.24	13.40	12.85	13.24	242221
2015-09-23	13.29	13.55	12.85	12.98	231909
2015-09-24	12.91	13.19	12.55	12.74	288052
2015-09-25	12.87	12.94	12.25	12.48	362372
2015-09-28	12.36	12.55	11.36	11.51	267009
2015-09-29	11.51	11.92	11.15	11.45	243341
2015-09-30	11.62	12.22	11.42	11.66	1724891
2015-10-01	11.70	11.97	11.47	11.77	267146
2015-10-02	11.61	12.05	11.45	12.04	322456
2015-10-05	12.20	12.21	11.87	12.03	293394
2015-10-06	11.98	12.23	11.90	12.18	161889
2015-10-07	12.22	12.60	12.09	12.59	309689
2015-10-08	12.52	12.74	12.33	12.55	222803
2015-10-09	12.56	12.86	12.26	12.56	159087
2015-10-12	12.60	12.75	12.41	12.70	116172
2015-10-13	12.64	12.79	12.47	12.52	140052
2015-10-14	12.50	12.70	12.31	12.57	53450
2015-10-15	12.65	12.87	12.29	12.82	116301
2015-10-16	12.82	12.94	12.41	12.45	117688
2015-10-19	12.45	12.60	12.21	12.44	152978
2015-10-20	12.44	12.65	12.32	12.55	56229
2015-10-21	12.53	12.74	12.42	12.53	95846
2015-10-22	12.65	12.86	12.56	12.77	73569
2015-10-23	12.85	13.05	12.62	12.67	171283
2015-10-26	12.71	12.77	12.31	12.56	72189
2015-10-27	12.48	12.58	11.86	12.22	124441
2015-10-28	12.21	12.59	12.12	12.58	76680
2015-10-29	12.76	12.90	12.46	12.65	66191
2015-10-30	12.65	12.82	12.45	12.65	89031
2015-11-02	12.65	13.00	12.60	12.80	163279
2015-11-03	12.81	13.28	12.80	13.24	80064
2015-11-04	13.20	13.70	13.12	13.41	122423
2015-11-05	13.49	13.69	13.30	13.46	68880
2015-11-06	13.47	14.25	13.37	14.04	140042
2015-11-09	13.98	14.40	13.80	14.00	241354
2015-11-10	13.95	14.73	13.80	14.57	453349
2015-11-11	16.99	17.80	16.42	16.57	1387849
2015-11-12	16.41	16.91	16.11	16.54	195327
2015-11-13	16.54	16.65	15.79	16.13	137917
2015-11-16	16.06	16.68	16.04	16.55	129923
2015-11-17	16.61	17.36	16.45	17.30	250636
2015-11-18	17.21	17.67	16.72	17.20	207310
2015-11-19	17.09	17.49	16.81	17.29	103697
2015-11-20	17.47	18.68	17.33	17.85	312716
2015-11-23	17.55	18.73	17.55	18.41	226838
2015-11-24	18.25	18.83	18.13	18.67	134678
2015-11-25	18.87	20.25	18.52	19.14	454419
2015-11-27	19.22	19.22	18.01	18.21	144346
2015-11-30	18.45	18.50	17.55	17.58	201860
2015-12-01	17.62	18.55	16.84	18.06	275203
2015-12-02	18.10	18.46	17.27	17.57	191109
2015-12-03	17.60	17.98	17.28	17.57	124862
2015-12-04	17.57	17.67	16.88	16.99	252695
2015-12-07	16.88	17.10	16.82	16.94	185609
2015-12-08	16.68	16.96	16.31	16.85	180819
2015-12-09	16.85	17.16	16.73	16.77	74455
2015-12-10	16.77	17.10	16.75	16.87	54121
2015-12-11	16.58	17.10	16.35	16.69	102818
2015-12-14	16.75	16.93	16.44	16.77	125291
2015-12-15	16.92	17.63	16.85	17.23	82532
2015-12-16	17.40	17.49	16.73	17.12	139594
2015-12-17	17.04	17.50	16.75	16.79	123078
2015-12-18	16.82	17.10	16.47	16.72	183137
2015-12-21	16.97	17.20	16.75	17.14	133429
2015-12-22	17.13	17.95	16.98	17.76	180078
2015-12-23	17.91	18.34	17.54	17.71	143881
2015-12-24	17.65	17.93	17.51	17.70	28799
2015-12-28	16.59	17.48	16.20	17.08	309134
2015-12-29	17.18	17.59	17.02	17.49	66153
2015-12-30	17.00	17.44	16.62	16.76	213078
2015-12-31	16.75	16.99	16.50	16.68	211093
2016-01-04	16.43	16.69	15.52	16.20	220555
2016-01-05	16.20	16.46	15.61	15.93	240021
2016-01-06	15.60	16.58	15.55	16.29	345901
2016-01-07	15.97	16.30	15.50	16.00	268512
2016-01-08	16.04	16.14	15.90	16.01	139066
2016-01-11	16.09	16.27	15.62	16.00	475789
2016-01-12	16.18	16.33	15.80	16.01	251080
2016-01-13	16.05	16.37	15.77	15.92	458689
2016-01-14	15.98	16.48	15.75	15.94	279397
2016-01-15	15.48	16.27	15.44	16.01	199382
2016-01-19	16.14	16.27	15.50	15.62	136292
2016-01-20	15.35	16.10	15.04	15.92	612727
2016-01-21	16.06	17.07	15.81	16.39	198813
2016-01-22	16.68	17.05	16.36	16.72	103446
2016-01-25	16.58	16.76	15.93	16.00	198659
2016-01-26	16.13	16.65	15.97	16.52	158881
2016-01-27	16.42	16.61	15.81	16.00	266400
2016-01-28	16.28	16.28	15.89	16.02	121642
2016-01-29	16.00	16.67	15.89	16.15	325494
2016-02-01	16.02	16.45	15.88	16.28	238371
2016-02-02	16.16	16.22	15.36	15.51	296581
2016-02-03	15.67	16.07	15.40	15.79	228818
2016-02-04	15.68	16.15	15.68	16.04	154172
2016-02-05	15.92	16.26	15.76	15.88	375750
2016-02-08	15.67	15.67	14.27	14.46	144368
2016-02-09	14.35	15.11	14.35	14.77	288974
2016-02-10	14.97	15.03	14.37	14.44	95265
2016-02-11	14.17	14.42	14.00	14.36	109690
2016-02-12	14.56	15.18	14.36	15.02	172171
2016-02-16	15.15	15.87	15.12	15.78	182437
2016-02-17	15.90	16.29	15.77	16.04	83085
2016-02-18	16.05	16.31	15.43	16.18	125512
2016-02-19	16.15	16.89	16.00	16.71	283517
2016-02-22	16.84	17.25	16.51	16.94	334626
2016-02-23	16.93	16.99	16.55	16.87	126361
2016-02-24	16.68	17.25	16.51	17.19	87769
2016-02-25	17.25	17.94	16.91	17.72	231556
2016-02-26	20.55	22.67	19.93	19.99	2540096
2016-02-29	19.93	20.98	19.16	19.95	693122
2016-03-01	19.95	20.85	19.76	20.58	506333
2016-03-02	20.65	21.75	20.16	20.58	314698
2016-03-03	21.26	22.69	21.16	22.41	458752
2016-03-04	22.39	22.46	20.75	21.00	390585
2016-03-07	20.72	23.27	20.47	22.70	841382
2016-03-08	22.44	22.46	21.28	22.70	351876
2016-03-09	21.83	22.63	21.16	22.12	215595
2016-03-10	22.14	22.44	21.19	22.12	293410
2016-03-11	21.65	21.77	21.15	21.41	220032
2016-03-14	21.20	21.62	20.94	21.35	242305
2016-03-15	21.30	21.94	20.51	21.47	109145
2016-03-16	21.31	21.66	21.01	21.58	86677
2016-03-17	21.53	22.26	21.34	21.73	204299
2016-03-18	21.86	22.16	21.52	21.75	194596
2016-03-21	21.81	22.25	21.09	21.73	195121
2016-03-22	21.53	22.05	21.43	21.72	154972
2016-03-23	21.62	22.28	21.20	21.85	192906
2016-03-24	21.68	22.05	21.38	22.03	123470
2016-03-28	22.18	22.48	21.58	21.91	62284
2016-03-29	22.10	23.05	21.64	22.07	368067
2016-03-30	23.00	23.87	22.70	23.78	450884
2016-03-31	23.92	24.22	22.68	23.78	285413
2016-04-01	22.92	23.44	21.83	23.22	415701
2016-04-04	23.09	23.54	22.85	23.03	149510
2016-04-05	22.75	23.07	22.51	22.75	211538
2016-04-06	22.73	23.18	22.50	22.82	203261
2016-04-07	22.60	22.97	22.09	22.49	237100
2016-04-08	22.59	23.11	22.33	22.50	131182
2016-04-11	22.56	23.02	22.28	22.36	114876
2016-04-12	22.45	22.47	21.15	21.64	193145
2016-04-13	21.68	22.52	21.64	22.35	158576
2016-04-14	22.34	22.59	22.01	22.38	103832
2016-04-15	22.25	22.47	22.20	22.35	54711
2016-04-18	22.35	22.56	22.06	22.49	87863
2016-04-19	22.71	23.06	22.42	22.73	158444
2016-04-20	22.63	23.17	22.40	23.05	102981
2016-04-21	23.03	23.15	22.31	22.42	225773
2016-04-22	22.32	22.93	22.32	22.77	99804
2016-04-25	22.81	23.17	22.46	23.15	291463
2016-04-26	23.38	23.53	22.97	23.09	101630
2016-04-27	23.05	23.44	23.05	23.26	72935
2016-04-28	23.25	23.97	22.77	22.96	220325
2016-04-29	23.10	23.10	22.23	22.81	198243
2016-05-02	22.85	23.59	22.64	23.47	213776
2016-05-03	23.29	23.29	22.39	22.39	121994
2016-05-04	22.09	22.32	21.69	21.72	85868
2016-05-05	22.00	22.07	21.47	21.50	88388
2016-05-06	21.38	22.07	21.05	21.79	132168
2016-05-09	21.62	22.24	21.20	21.90	135812
2016-05-10	21.90	22.82	21.46	22.60	272079
2016-05-11	21.97	21.98	19.91	21.53	778972
2016-05-12	21.52	22.50	21.10	21.91	366885
2016-05-13	21.91	22.41	21.69	21.70	106895
2016-05-16	21.67	22.16	21.64	22.00	92621
2016-05-17	22.01	22.04	21.40	21.70	101835
2016-05-18	21.49	22.05	21.47	21.68	176569
2016-05-19	21.60	21.68	21.06	21.10	97351
2016-05-20	21.17	21.73	21.09	21.49	158255
2016-05-23	21.42	21.75	21.16	21.50	149307
2016-05-24	21.68	22.03	21.59	21.72	113828
2016-05-25	21.56	21.95	21.56	21.61	84263
2016-05-26	21.61	21.80	21.37	21.46	120698
2016-05-27	21.55	21.77	20.44	21.00	219501
2016-05-31	20.95	21.41	20.86	21.20	237656
2016-06-01	21.23	21.82	21.16	21.67	152165
2016-06-02	21.56	21.85	21.02	21.71	119366
2016-06-03	21.60	21.60	21.35	21.52	47734
2016-06-06	21.46	22.01	21.46	21.83	84339
2016-06-07	21.89	22.17	21.70	22.10	96401
2016-06-08	22.07	22.54	22.01	22.24	80637
2016-06-09	22.08	22.54	21.70	22.51	281486
2016-06-10	22.18	22.53	22.01	22.42	231178
2016-06-13	22.30	22.54	21.87	21.95	288910
2016-06-14	21.75	22.07	21.02	21.10	155151
2016-06-15	21.15	21.57	21.02	21.20	161496
2016-06-16	21.48	22.62	21.20	22.57	344922
2016-06-17	22.65	24.61	22.65	24.30	537422
2016-06-20	24.81	25.33	24.55	25.04	401050
2016-06-21	24.32	24.62	23.14	23.35	388228
2016-06-22	23.19	23.46	22.46	22.52	210456
2016-06-23	23.89	25.41	23.66	25.09	632454
2016-06-24	24.00	25.75	23.62	25.02	737470
2016-06-27	25.18	25.18	23.57	23.86	231427
2016-06-28	23.93	24.65	23.93	24.52	167337
2016-06-29	24.90	25.51	24.76	24.94	202511
2016-06-30	25.10	25.84	25.01	25.63	180919
2016-07-01	25.77	26.50	25.54	26.44	246788
2016-07-05	26.44	26.76	25.73	26.30	175239
2016-07-06	26.35	26.74	25.91	26.09	168681
2016-07-07	26.15	26.37	26.05	26.10	140799
2016-07-08	26.69	27.50	26.64	27.15	316139
2016-07-11	27.46	28.35	27.39	28.01	366917
2016-07-12	28.36	28.66	27.73	27.99	328885
2016-07-13	28.11	28.57	27.88	27.93	149545
2016-07-14	28.25	28.28	27.77	27.87	197362
2016-07-15	28.02	28.16	27.77	27.98	128891
2016-07-18	28.09	28.44	27.90	28.42	171289
2016-07-19	28.26	28.50	28.02	28.07	73612
2016-07-20	28.18	28.46	27.97	28.38	55808
2016-07-21	28.40	28.45	27.78	27.97	92544
2016-07-22	28.04	28.25	27.65	27.79	151534
2016-07-25	27.82	27.93	27.61	27.90	189388
2016-07-26	27.81	28.45	27.66	28.33	109629
2016-07-27	28.42	28.69	27.51	28.59	58025
2016-07-28	28.52	28.97	28.31	28.61	138202
2016-07-29	28.71	29.00	28.12	28.73	144077
2016-08-01	28.93	28.99	28.63	28.89	106706
2016-08-02	28.92	28.92	28.48	28.50	76919
2016-08-03	28.45	28.58	28.00	28.47	134329
2016-08-04	28.55	29.48	28.12	29.37	146500
2016-08-05	29.50	29.92	29.25	29.40	150409
2016-08-08	29.52	29.75	29.28	29.44	103618
2016-08-09	29.50	29.83	29.38	29.64	271453
2016-08-10	29.76	30.16	29.76	29.96	272563
2016-08-11	30.01	30.86	29.77	30.76	306516
2016-08-12	31.37	31.91	30.19	30.83	499435
2016-08-15	31.40	33.13	31.27	32.93	953032
2016-08-16	31.35	31.75	28.73	29.96	1402147
2016-08-17	30.55	30.72	29.59	29.91	490876
2016-08-18	29.51	29.51	27.24	28.14	935994
2016-08-19	27.90	28.60	27.74	28.01	459922
2016-08-22	28.06	28.41	27.56	28.02	321931
2016-08-23	28.16	28.44	28.03	28.25	273541
2016-08-24	28.32	28.50	28.20	28.35	519632
2016-08-25	28.23	28.42	27.94	28.27	233872
2016-08-26	28.36	28.50	28.17	28.31	153884
2016-08-29	28.29	28.43	27.46	27.64	332274
2016-08-30	27.55	28.24	27.53	27.91	380757
2016-08-31	27.76	28.05	26.81	27.43	254924
2016-09-01	27.40	28.05	27.35	27.88	211702
2016-09-02	28.02	28.02	27.45	28.00	235152
2016-09-06	28.00	28.25	27.34	27.39	280268
2016-09-07	27.30	27.72	26.83	27.17	216034
2016-09-08	27.02	27.31	25.78	26.11	347089
2016-09-09	25.78	25.98	24.90	24.99	294693
2016-09-12	24.71	25.47	24.55	25.20	284887
2016-09-13	24.73	25.25	24.52	24.72	463066
2016-09-14	24.79	25.98	24.79	25.56	295698
2016-09-15	25.44	25.83	25.17	25.42	214844
2016-09-16	25.43	25.43	25.01	25.27	440849
2016-09-19	25.36	25.98	25.03	25.81	275924
2016-09-20	26.00	26.20	25.71	26.02	138653
2016-09-21	26.15	26.89	26.15	26.81	114122
2016-09-22	27.07	27.35	26.65	26.92	323294
2016-09-23	26.92	27.19	26.83	26.95	131870
2016-09-26	26.90	27.34	26.77	27.13	152238
2016-09-27	27.24	28.11	27.24	28.01	236715
2016-09-28	28.10	28.76	27.90	28.28	450689
2016-09-29	28.28	28.47	28.01	28.27	226841
2016-09-30	28.35	28.98	28.21	28.86	198961
2016-10-03	29.41	29.50	28.60	29.18	233722
2016-10-04	29.17	29.48	28.86	29.23	196366
2016-10-05	29.23	29.47	29.01	29.24	212105
2016-10-06	29.24	29.33	28.37	29.24	213779
2016-10-07	29.17	29.62	28.93	29.51	311522
2016-10-10	29.60	29.78	29.34	29.49	166918
2016-10-11	29.40	29.47	28.77	28.86	120334
2016-10-12	28.97	29.36	28.61	29.10	95247
2016-10-13	28.78	29.28	28.59	29.20	114907
2016-10-14	29.31	29.88	29.31	29.72	221750
2016-10-17	29.67	29.75	29.47	29.61	109859
2016-10-18	30.00	30.00	29.54	29.81	194874
2016-10-19	29.87	29.98	29.65	29.95	87610
2016-10-20	29.87	29.92	29.46	29.59	65252
2016-10-21	29.52	29.72	29.09	29.62	85130
2016-10-24	29.75	30.02	29.60	29.76	152637
2016-10-25	29.80	29.80	28.64	29.34	275089
2016-10-26	29.20	29.74	29.20	29.32	68841
2016-10-27	29.53	29.53	28.72	28.89	79207
2016-10-28	28.92	29.41	28.81	29.29	86609
2016-10-31	29.45	29.45	28.91	29.18	210162
2016-11-01	29.20	29.20	28.58	28.92	133591
2016-11-02	28.92	29.14	28.12	28.32	148893
2016-11-03	28.22	28.64	28.02	28.52	95042
2016-11-04	28.51	29.09	28.40	28.73	238171
2016-11-07	29.34	29.93	29.16	29.78	140792
2016-11-08	29.63	30.00	29.26	29.89	119377
2016-11-09	29.21	30.64	28.73	30.58	167258
2016-11-10	30.26	31.00	29.63	30.17	160161
2016-11-11	29.85	30.97	29.13	30.72	328626
2016-11-14	31.00	32.54	30.74	32.37	749297
2016-11-15	33.97	34.43	27.50	27.90	1901859
2016-11-16	27.88	29.23	27.76	29.01	563748
2016-11-17	29.40	29.50	28.56	29.46	265128
2016-11-18	29.41	29.50	29.02	29.39	187824
2016-11-21	29.50	29.68	29.19	29.57	290657
2016-11-22	29.53	30.99	29.21	30.78	292841
2016-11-23	30.68	31.00	30.22	30.91	122376
2016-11-25	30.98	31.23	30.85	31.11	37910
2016-11-28	31.08	31.40	29.91	30.96	261532
2016-11-29	30.66	30.82	29.71	29.90	224864
2016-11-30	30.00	30.00	29.15	29.62	212285
2016-12-01	30.00	30.03	28.35	28.86	574540
2016-12-02	28.70	28.91	28.19	28.61	502026
2016-12-05	28.57	28.85	28.30	28.36	194485
2016-12-06	28.35	28.57	28.05	28.13	289310
2016-12-07	28.12	28.55	27.81	28.38	329340
2016-12-08	28.31	28.61	27.99	28.30	168367
2016-12-09	28.45	28.87	27.59	27.64	184123
2016-12-12	27.64	27.74	27.17	27.55	176115
2016-12-13	27.59	28.05	27.41	27.92	123449
2016-12-14	27.97	28.43	27.65	27.85	166826
2016-12-15	27.86	28.25	27.76	28.16	226418
2016-12-16	28.05	28.34	27.78	27.87	136587
2016-12-19	28.02	28.10	27.26	27.38	143174
2016-12-20	27.34	27.75	26.90	27.55	199581
2016-12-21	27.46	27.57	26.68	27.16	178515
2016-12-22	27.23	27.65	26.86	27.30	271759
2016-12-23	27.31	27.66	27.09	27.33	143929
2016-12-27	27.32	27.79	27.32	27.36	94326
2016-12-28	27.52	27.79	26.80	27.42	168661
2016-12-29	27.32	28.27	26.68	27.89	197878
2016-12-30	27.99	28.07	27.12	27.83	145375
2017-01-03	28.26	28.26	27.26	27.56	142232
2017-01-04	27.76	27.97	27.28	27.80	292807
2017-01-05	27.83	28.08	27.36	27.42	271091
2017-01-06	27.35	27.57	26.89	27.18	450065
2017-01-09	27.13	27.74	26.91	27.40	279456
2017-01-10	27.41	28.48	27.15	28.34	255894
2017-01-11	28.49	28.50	27.95	28.45	111204
2017-01-12	28.43	28.70	27.48	28.56	202862
2017-01-13	28.73	29.29	28.43	29.02	154133
2017-01-17	29.02	29.10	28.33	28.50	97138
2017-01-18	28.69	29.18	28.32	28.65	105841
2017-01-19	28.67	28.67	27.96	28.30	149545
2017-01-20	28.28	28.54	28.18	28.34	78198
2017-01-23	28.39	28.51	27.82	27.99	74257
2017-01-24	28.03	28.28	27.54	27.66	181416
2017-01-25	27.76	27.96	27.58	27.71	77815
2017-01-26	27.77	27.77	26.84	26.99	178009
2017-01-27	26.96	27.96	26.84	27.48	88427
2017-01-30	27.36	27.43	26.99	27.07	116892
2017-01-31	27.10	27.55	27.02	27.09	134474
2017-02-01	27.28	27.66	27.09	27.24	121138
2017-02-02	27.37	27.85	27.15	27.65	160181
2017-02-03	27.90	28.05	27.58	27.92	93671
2017-02-06	27.90	27.90	27.19	27.26	182194
2017-02-07	27.25	27.67	27.16	27.32	253543
2017-02-08	27.25	27.37	26.91	27.14	294824
2017-02-09	27.14	27.77	27.04	27.57	100022
2017-02-10	27.74	28.22	27.51	28.08	203619
2017-02-13	28.30	28.67	28.26	28.49	182995
2017-02-14	28.48	28.71	28.12	28.65	103366
2017-02-15	28.60	29.40	28.55	29.19	144793
2017-02-16	29.18	29.40	28.76	29.03	132301
2017-02-17	28.93	29.61	28.88	29.27	192475
2017-02-21	29.35	29.36	28.77	29.20	238612
2017-02-22	29.13	29.76	29.05	29.40	196629
2017-02-23	29.53	29.53	28.04	28.23	406806
2017-02-24	27.83	28.79	27.05	28.73	332274
2017-02-27	28.69	29.19	28.51	29.08	213329
2017-02-28	29.00	29.06	28.40	28.54	298843
2017-03-01	28.86	29.35	28.74	29.26	188243
2017-03-02	29.12	29.35	28.89	29.27	122494
2017-03-03	29.26	29.75	29.10	29.59	172814
2017-03-06	29.47	29.47	28.75	28.78	162328
2017-03-07	28.81	29.28	28.57	29.15	87484
2017-03-08	29.16	29.59	29.07	29.46	137816
2017-03-09	29.51	31.72	29.34	31.67	639940
2017-03-10	31.76	31.84	30.84	31.64	299744
2017-03-13	31.61	32.11	31.61	31.94	142722
2017-03-14	30.50	30.67	29.09	30.29	474054
2017-03-15	30.36	30.71	30.15	30.63	408680
2017-03-16	33.00	33.00	30.27	31.45	1491708
2017-03-17	31.65	31.74	30.91	31.21	1095465
2017-03-20	31.21	33.04	31.21	32.99	589473
2017-03-21	33.05	33.60	32.61	32.62	471907
2017-03-22	31.50	31.98	31.07	31.45	385131
2017-03-23	31.45	31.75	31.21	31.39	191878
2017-03-24	31.43	31.65	30.94	31.05	225118
2017-03-27	30.90	30.90	30.11	30.33	470962
2017-03-28	30.32	30.67	29.82	30.05	313299
2017-03-29	30.02	30.40	29.70	30.34	197194
2017-03-30	30.40	30.56	29.80	30.00	322634
2017-03-31	30.06	30.92	29.95	30.74	366847
2017-04-03	30.74	31.08	30.33	30.51	344457
2017-04-04	30.45	30.82	30.16	30.66	182257
2017-04-05	30.77	30.96	30.17	30.23	309039
2017-04-06	30.27	30.62	29.95	30.39	119986
2017-04-07	30.28	30.82	30.17	30.60	159423
2017-04-10	30.62	30.88	30.22	30.61	195122
2017-04-11	30.60	30.89	30.32	30.84	229032
2017-04-12	30.75	31.18	30.71	31.10	225064
2017-04-13	31.03	31.31	30.94	31.04	183547
2017-04-17	31.15	31.43	30.88	31.32	184536
2017-04-18	31.12	31.64	31.04	31.59	207224
2017-04-19	31.61	31.83	31.47	31.66	111521
2017-04-20	31.78	31.99	31.71	31.83	158047
2017-04-21	31.79	32.09	31.66	32.01	208200
2017-04-24	32.40	32.67	32.16	32.53	214040
2017-04-25	32.58	32.83	32.47	32.53	162056
2017-04-26	32.45	32.72	32.02	32.27	158788
2017-04-27	32.31	32.89	32.30	32.76	169691
2017-04-28	32.82	32.82	32.36	32.61	140776
2017-05-01	32.75	32.92	32.52	32.80	142208
2017-05-02	32.84	32.97	32.40	32.56	155412
2017-05-03	32.48	32.71	32.27	32.61	187030
2017-05-04	32.66	32.84	32.55	32.82	117790
2017-05-05	32.86	33.48	32.60	33.45	343463
2017-05-08	33.42	33.94	33.17	33.82	339703
2017-05-09	32.43	32.67	31.77	32.58	621152
2017-05-10	32.80	32.94	31.79	32.73	596069
2017-05-11	32.72	33.08	32.35	33.03	354977
2017-05-12	32.85	32.99	32.02	32.33	634437
2017-05-15	32.27	32.47	31.80	32.17	296270
2017-05-16	32.23	32.45	32.05	32.25	325306
2017-05-17	32.05	32.08	31.67	31.69	352318
2017-05-18	31.55	32.20	31.28	32.03	191993
2017-05-19	32.03	32.18	31.81	31.85	158892
2017-05-22	31.92	32.23	31.88	32.00	226028
2017-05-23	32.02	32.03	31.28	31.88	260187
2017-05-24	31.93	32.29	31.76	32.24	276501
2017-05-25	32.36	32.70	32.24	32.49	336086
2017-05-26	32.53	32.60	32.20	32.42	225898
2017-05-30	32.37	32.63	32.25	32.59	254366
2017-05-31	32.51	32.62	31.68	32.55	255692
2017-06-01	32.67	33.57	32.59	33.43	482414
2017-06-02	33.53	34.30	33.31	33.82	405208
2017-06-05	33.94	35.91	33.93	35.15	921988
2017-06-06	35.00	35.27	34.69	35.10	504534
2017-06-07	35.12	35.99	35.04	35.62	428301
2017-06-08	35.81	35.96	35.20	35.88	217551
2017-06-09	35.99	35.99	34.91	35.33	399772
2017-06-12	35.36	35.60	33.91	35.48	500491
2017-06-13	35.56	36.45	35.55	36.21	432993
2017-06-14	36.37	36.43	35.52	35.64	347604
2017-06-15	35.34	35.66	34.82	35.55	232467
2017-06-16	35.38	36.52	34.98	36.46	536751
2017-06-19	36.64	37.85	36.64	37.19	381183
2017-06-20	36.96	37.45	36.62	37.29	394673
2017-06-21	37.45	37.85	37.10	37.75	205463
2017-06-22	37.92	37.92	37.30	37.39	214674
2017-06-23	37.44	38.10	37.05	38.06	1389842
2017-06-26	38.43	38.53	37.17	37.35	452922
2017-06-27	37.36	37.44	36.51	37.06	508955
2017-06-28	37.07	37.90	36.71	37.74	228153
2017-06-29	37.75	37.76	36.91	37.65	337439
2017-06-30	37.75	37.85	37.49	37.63	220532
2017-07-03	37.75	37.75	36.47	36.75	91547
2017-07-05	36.65	36.94	36.00	36.86	225980
2017-07-06	36.73	36.77	35.71	36.41	146142
2017-07-07	36.60	37.33	36.48	37.16	148303
2017-07-10	37.27	37.67	36.75	36.98	178992
2017-07-11	36.97	37.32	36.68	37.27	132041
2017-07-12	37.49	38.20	37.21	37.53	373986
2017-07-13	37.68	37.88	36.79	37.07	255755
2017-07-14	37.08	37.31	36.94	36.96	183314
2017-07-17	36.95	37.38	36.66	37.26	390564
2017-07-18	37.13	37.82	37.07	37.71	118388
2017-07-19	37.76	38.24	37.19	38.01	130390
2017-07-20	38.05	38.36	37.55	37.89	88802
2017-07-21	38.07	38.37	37.66	37.90	108495
2017-07-24	37.94	37.98	37.41	37.76	157313
2017-07-25	37.55	37.69	36.73	37.19	389029
2017-07-26	37.34	37.58	36.88	37.51	269350
2017-07-27	37.65	38.24	36.78	37.29	450558
2017-07-28	37.17	37.94	36.24	37.87	166387
2017-07-31	38.10	38.16	37.86	38.03	147502
2017-08-01	38.16	38.89	37.89	38.74	565291
2017-08-02	39.14	39.22	37.16	37.33	525967
2017-08-03	37.25	39.32	37.25	38.63	406600
2017-08-04	38.74	39.04	38.06	38.79	278911
2017-08-07	38.80	39.58	38.48	39.22	288255
2017-08-08	39.00	40.01	38.55	39.51	681676
2017-08-09	41.00	42.48	38.03	41.47	1826175
2017-08-10	40.88	41.86	40.47	40.55	503537
2017-08-11	40.36	40.97	39.50	40.80	1069578
2017-08-14	40.99	42.16	40.96	42.16	695549
2017-08-15	42.36	42.44	41.66	41.90	289474
2017-08-16	42.10	42.84	41.81	42.19	383345
2017-08-17	42.05	42.42	41.87	42.19	300463
2017-08-18	42.59	42.83	42.04	42.68	384321
2017-08-21	42.70	44.63	42.65	43.72	557973
2017-08-22	43.76	44.73	43.53	44.59	414389
2017-08-23	43.70	44.70	43.03	44.51	608416
2017-08-24	43.27	44.28	43.04	43.33	657630
2017-08-25	43.61	44.12	43.51	43.72	304500
2017-08-28	43.81	44.71	43.72	44.69	369060
2017-08-29	44.32	45.34	44.31	45.25	348465
2017-08-30	45.08	45.93	44.87	45.78	538630
2017-08-31	45.52	45.60	44.54	44.92	496622
2017-09-01	44.90	45.52	44.82	45.31	290881
2017-09-05	45.32	45.57	44.68	45.47	340045
2017-09-06	44.05	45.00	40.97	44.22	2026573
2017-09-07	44.31	45.00	43.59	44.65	553397
2017-09-08	44.57	44.88	44.26	44.63	343613
2017-09-11	44.88	45.00	44.18	44.57	389492
2017-09-12	44.49	44.49	42.78	43.29	490540
2017-09-13	43.29	44.27	43.27	44.21	502290
2017-09-14	44.22	44.98	43.84	44.68	507259
2017-09-15	44.74	45.00	44.03	44.38	982838
2017-09-18	44.37	45.35	44.17	45.09	673615
2017-09-19	45.34	45.35	44.00	44.73	547807
2017-09-20	44.64	45.01	44.38	44.90	425494
2017-09-21	44.74	45.00	44.19	44.63	507484
2017-09-22	44.79	44.95	44.55	44.75	194385
2017-09-25	44.78	45.20	43.58	43.78	286133
2017-09-26	43.89	44.57	43.79	44.29	351864
2017-09-27	44.58	45.38	44.58	45.12	537968
2017-09-28	45.31	45.42	44.75	45.04	323970
2017-09-29	45.16	45.23	44.75	45.18	431841
2017-10-02	45.39	47.26	45.29	47.12	863638
2017-10-03	47.56	48.38	47.25	47.62	549573
2017-10-04	47.62	47.62	46.71	47.02	200410
2017-10-05	47.34	47.74	46.87	47.03	168599
2017-10-06	46.76	47.74	45.50	47.41	414848
2017-10-09	47.41	48.48	47.07	47.87	367733
2017-10-10	47.73	47.92	46.81	47.50	250861
2017-10-11	47.50	48.32	47.27	48.10	248854
2017-10-12	48.12	48.82	47.97	48.52	322995
2017-10-13	48.58	48.98	48.01	48.26	416461
2017-10-16	48.55	48.61	47.57	47.91	315673
2017-10-17	47.90	48.25	47.79	48.14	133126
2017-10-18	48.28	48.69	48.01	48.45	235100
2017-10-19	47.87	47.94	47.15	47.51	200893
2017-10-20	47.68	47.93	47.44	47.91	186022
2017-10-23	48.00	48.20	47.52	47.92	177359
2017-10-24	48.29	49.49	47.97	49.28	315916
2017-10-25	49.17	49.20	47.12	47.35	346665
2017-10-26	47.21	47.30	45.61	46.09	494713
2017-10-27	46.48	47.06	45.39	46.95	533788
2017-10-30	47.01	47.10	46.23	46.64	167610
2017-10-31	46.74	47.00	46.32	46.68	306483
2017-11-01	46.75	46.84	45.39	45.90	319307
2017-11-02	45.89	46.35	44.54	45.96	350030
2017-11-03	45.84	46.10	45.41	45.95	621096
2017-11-06	46.15	47.77	46.08	47.24	457104
2017-11-07	47.44	47.86	45.79	46.12	329410
2017-11-08	45.92	47.48	45.61	46.97	523762
2017-11-09	44.31	44.99	38.51	40.20	2031775
2017-11-10	40.20	41.19	39.84	40.59	648583
2017-11-13	40.48	40.94	40.00	40.81	475982
2017-11-14	40.65	41.74	40.32	41.64	967600
2017-11-15	41.14	42.20	41.10	42.10	428539
2017-11-16	42.11	44.15	42.10	43.92	804047
2017-11-17	43.85	44.50	43.49	44.20	534352
2017-11-20	44.20	45.37	44.20	45.33	427343
2017-11-21	45.44	46.16	45.24	45.46	433709
2017-11-22	45.94	46.55	45.50	45.75	293564
2017-11-24	45.80	46.44	45.01	45.30	207713
2017-11-27	45.19	45.59	44.70	44.84	315505
2017-11-28	44.70	44.70	41.17	43.77	1356843
2017-11-29	43.74	43.79	40.63	41.13	743825
2017-11-30	41.41	42.00	40.48	40.99	503486
2017-12-01	40.71	40.99	38.85	39.30	796709
2017-12-04	39.40	39.85	37.42	37.58	1087533
2017-12-05	37.41	38.44	36.64	37.41	759958
2017-12-06	37.22	38.15	37.11	37.55	452389
2017-12-07	37.55	38.53	36.99	37.75	1456658
2017-12-08	38.13	38.65	37.41	37.51	554831
2017-12-11	37.49	38.18	37.16	37.19	528917
2017-12-12	37.08	37.94	36.62	36.70	527281
2017-12-13	36.93	37.61	36.70	37.27	529657
2017-12-14	37.18	37.71	36.53	36.81	551954
2017-12-15	36.86	37.47	36.34	37.16	800416
2017-12-18	37.22	37.73	36.48	36.87	493490
2017-12-19	36.79	36.87	36.13	36.18	483110
2017-12-20	36.17	36.70	35.80	36.54	574253
2017-12-21	38.66	40.23	38.48	39.11	1251206
2017-12-22	39.10	39.12	36.83	37.15	1109932
2017-12-26	37.15	37.55	36.69	37.03	653658
2017-12-27	36.99	37.72	36.72	37.42	800637
2017-12-28	37.56	38.25	37.49	37.72	558039
2017-12-29	37.70	38.21	37.29	37.75	4521602
2018-01-02	37.75	38.05	36.90	37.61	650414
2018-01-03	37.60	37.71	36.68	36.71	594370
2018-01-04	36.75	37.06	36.24	36.50	886658
2018-01-05	36.59	36.81	35.84	35.97	679537
2018-01-08	36.09	36.86	35.92	36.81	639026
2018-01-09	36.85	36.95	36.30	36.32	425143
2018-01-10	36.13	36.53	36.07	36.23	391505
2018-01-11	36.23	36.57	35.82	36.54	439961
2018-01-12	36.65	36.88	36.20	36.43	323322
2018-01-16	36.53	37.06	36.40	37.01	665087
2018-01-17	37.31	38.57	36.99	38.27	758894
2018-01-18	39.92	40.40	38.83	39.43	865666
2018-01-19	39.68	40.00	38.32	38.73	806140
2018-01-22	39.02	39.15	38.41	38.70	312667
2018-01-23	38.80	39.17	38.56	38.93	393082
2018-01-24	39.17	39.40	37.52	37.66	418082
2018-01-25	37.99	38.05	37.35	37.68	454674
2018-01-26	37.88	37.88	37.26	37.65	417287
2018-01-29	37.68	38.48	37.41	37.95	451826
2018-01-30	37.52	37.96	37.44	37.56	202618
2018-01-31	37.75	38.59	37.75	38.38	290183
2018-02-01	38.22	38.75	37.96	38.20	245472
2018-02-02	37.84	38.00	36.52	36.58	448941
2018-02-05	36.24	36.40	35.24	35.94	665923
2018-02-06	35.28	36.76	34.21	36.50	547865
2018-02-07	36.45	37.60	36.15	37.50	359714
2018-02-08	37.60	37.60	34.97	35.01	477285
2018-02-09	35.23	36.39	34.85	36.18	477535
2018-02-12	36.44	36.71	35.15	35.62	479417
2018-02-13	35.49	36.93	35.49	36.81	413511
2018-02-14	36.42	37.30	35.52	36.97	300859
2018-02-15	37.07	38.48	36.65	37.88	372485
2018-02-16	38.50	38.67	37.96	38.40	412881
2018-02-20	38.40	38.87	38.08	38.63	251581
2018-02-21	38.82	39.04	38.50	38.56	317716
2018-02-22	38.75	38.87	38.28	38.64	307984
2018-02-23	38.92	39.20	38.11	38.90	226860
2018-02-26	38.91	39.39	38.41	38.57	440556
2018-02-27	38.77	39.28	37.10	38.17	1186050
2018-02-28	36.00	37.38	33.39	36.14	2094306
2018-03-01	35.82	37.22	35.54	36.80	816563
2018-03-02	36.41	37.49	35.62	37.37	458787
2018-03-05	37.15	37.19	36.44	36.58	633700
2018-03-06	37.12	37.97	36.75	37.59	563351
2018-03-07	37.28	38.23	37.06	37.35	529405
2018-03-08	37.31	38.28	37.31	38.25	502675
2018-03-09	38.49	39.70	38.30	38.59	482436
2018-03-12	38.53	39.65	38.40	39.37	362858
2018-03-13	39.35	39.80	39.27	39.57	395334
2018-03-14	39.61	40.04	39.28	39.80	514046
2018-03-15	39.80	40.00	38.75	38.90	615371
2018-03-16	38.90	39.00	38.46	38.93	467958
2018-03-19	39.10	39.10	37.92	38.60	625533
2018-03-20	38.74	39.43	38.43	39.01	327231
2018-03-21	39.03	40.04	38.91	39.80	474466
2018-03-22	39.52	39.64	38.56	38.94	529531
2018-03-23	38.95	39.44	37.68	37.77	270298
2018-03-26	38.33	39.06	37.67	38.93	313256
2018-03-27	39.12	39.19	37.51	37.85	319151
2018-03-28	37.80	37.80	36.50	36.74	575946
2018-03-29	36.98	37.97	36.60	37.74	486599
2018-04-02	37.59	38.28	36.37	37.36	508041
2018-04-03	37.61	38.93	37.61	38.79	410926
2018-04-04	38.11	38.95	37.59	38.81	215869
2018-04-05	39.00	39.50	38.12	38.89	328483
2018-04-06	38.67	39.12	38.01	38.52	400397
2018-04-09	38.83	39.04	37.93	37.97	290930
2018-04-10	38.47	38.66	37.93	38.53	222955
2018-04-11	38.42	39.31	38.42	38.85	430227
2018-04-12	39.13	39.56	38.72	38.91	303046
2018-04-13	39.10	39.74	38.89	39.46	346336
2018-04-16	39.71	40.69	39.43	40.25	317395
2018-04-17	40.60	41.90	40.38	41.79	535847
2018-04-18	41.90	42.90	41.65	42.71	383898
2018-04-19	42.44	42.50	41.51	42.15	264134
2018-04-20	42.07	42.88	41.52	41.99	230815
2018-04-23	42.21	42.31	41.57	41.77	160307
2018-04-24	42.10	42.45	40.71	41.11	340757
2018-04-25	41.10	41.21	40.10	40.59	228254
2018-04-26	40.31	41.53	39.49	40.64	479730
2018-04-27	40.85	41.06	40.03	40.27	416372
2018-04-30	40.52	41.33	40.36	40.38	311449
2018-05-01	40.15	40.77	39.80	40.60	297428
2018-05-02	40.81	42.47	40.72	42.32	457134
2018-05-03	42.25	42.81	41.45	42.54	452065
2018-05-04	43.77	43.87	39.36	40.98	1056656
2018-05-07	40.92	40.92	39.07	39.57	576306
2018-05-08	39.51	39.97	39.24	39.70	298197
2018-05-09	39.71	39.95	39.01	39.65	529155
2018-05-10	39.68	40.44	39.30	39.74	343101
2018-05-11	39.85	40.05	39.33	39.64	250256
2018-05-14	39.70	40.28	39.61	40.15	342302
2018-05-15	40.04	41.03	39.84	40.73	373180
2018-05-16	40.71	40.88	40.37	40.74	336487
2018-05-17	40.74	41.62	40.22	41.53	414842
2018-05-18	41.66	42.54	41.66	42.26	317877
2018-05-21	42.67	43.26	42.36	42.66	342838
2018-05-22	42.88	42.88	41.87	42.32	347917
2018-05-23	42.10	42.91	42.00	42.83	177312
2018-05-24	42.76	43.13	42.60	42.82	194202
2018-05-25	42.71	43.38	42.68	43.09	162186
2018-05-29	42.96	43.83	42.73	43.71	286721
2018-05-30	43.81	44.41	43.81	44.13	473202
2018-05-31	43.71	44.73	43.71	44.43	513079
2018-06-01	44.77	45.39	44.04	45.16	513748
2018-06-04	45.21	45.42	44.81	44.89	336493
2018-06-05	44.92	45.36	44.85	45.30	287023
2018-06-06	45.35	46.10	45.10	45.76	326256
2018-06-07	45.87	45.87	44.96	45.22	392020
2018-06-08	45.16	46.10	45.06	45.41	343551
2018-06-11	45.35	46.20	45.35	46.02	314581
2018-06-12	45.12	45.28	42.85	43.93	1323528
2018-06-13	43.92	45.48	43.52	44.34	557395
2018-06-14	44.25	45.64	44.05	45.49	524672
2018-06-15	45.49	45.65	44.91	45.52	408644
2018-06-18	45.25	45.68	44.50	45.54	370497
2018-06-19	45.33	45.37	43.82	45.29	275972
2018-06-20	43.38	43.73	39.00	39.51	1426191
2018-06-21	39.95	39.95	37.20	37.29	1309617
2018-06-22	37.51	37.77	36.28	37.60	2219089
2018-06-25	38.75	39.98	38.43	39.09	1340453
2018-06-26	39.08	39.86	38.72	39.24	425179
2018-06-27	39.37	40.19	39.12	39.29	597732
2018-06-28	39.09	39.86	38.64	39.69	469754
2018-06-29	39.91	40.55	39.39	40.38	302185
2018-07-02	40.18	41.25	39.94	41.17	462478
2018-07-03	41.32	41.80	40.74	41.48	198448
2018-07-05	41.60	42.43	41.31	42.15	445880
2018-07-06	42.20	42.49	41.89	42.29	335370
2018-07-09	42.69	42.91	42.24	42.59	354167
2018-07-10	42.75	43.13	42.13	42.71	203375
2018-07-11	42.62	43.08	42.16	42.49	358917
2018-07-12	42.60	43.39	42.14	43.14	310399
2018-07-13	43.29	43.57	42.69	42.93	283420
2018-07-16	42.84	43.47	42.50	43.42	244794
2018-07-17	43.35	44.05	43.28	43.99	148260
2018-07-18	44.02	44.25	43.47	44.06	235655
2018-07-19	43.65	44.70	43.55	44.38	290590
2018-07-20	44.51	44.88	44.00	44.04	334421
2018-07-23	43.84	44.52	42.49	44.40	296966
2018-07-24	44.64	44.69	43.21	43.50	335019
2018-07-25	43.39	43.99	43.10	43.89	275087
2018-07-26	43.60	43.99	43.35	43.92	148652
2018-07-27	44.12	44.38	42.64	42.78	164440
2018-07-30	42.85	43.25	41.28	41.77	161560
2018-07-31	41.97	42.99	41.78	42.87	190263
2018-08-01	42.87	43.85	42.62	43.40	226386
2018-08-02	43.18	44.76	43.08	44.74	266186
2018-08-03	44.85	44.85	43.65	44.08	178869
2018-08-06	44.00	44.73	43.80	44.50	315838
2018-08-07	44.00	45.30	43.11	44.94	497533
2018-08-08	49.66	52.60	47.47	48.24	2452625
2018-08-09	48.64	50.52	48.44	49.15	635160
2018-08-10	49.15	50.75	48.78	50.28	746796
2018-08-13	50.19	51.18	49.88	50.70	425835
2018-08-14	51.00	51.71	50.36	50.64	364592
2018-08-15	50.39	51.74	50.13	51.43	431961
2018-08-16	51.87	54.00	51.87	53.55	690447
2018-08-17	53.38	54.93	53.12	54.88	682021
2018-08-20	55.00	56.00	54.32	55.68	510427
2018-08-21	55.64	57.02	55.60	56.71	493611
2018-08-22	56.71	57.92	56.70	57.67	436714
2018-08-23	57.67	57.90	54.15	54.59	967685
2018-08-24	54.91	56.05	54.60	55.94	392648
2018-08-27	56.00	56.37	53.94	54.25	464775
2018-08-28	54.45	55.48	53.81	54.75	466671
2018-08-29	55.01	55.38	54.67	54.71	229963
2018-08-30	54.64	55.80	54.45	55.48	372493
2018-08-31	55.50	56.46	54.66	56.29	342188
2018-09-04	56.01	57.87	55.38	57.75	445818
2018-09-05	57.82	59.05	56.68	58.72	532975
2018-09-06	57.29	57.29	52.40	55.15	2186764
2018-09-07	55.24	56.96	55.08	55.21	694552
2018-09-10	55.49	57.00	55.44	56.95	511413
2018-09-11	56.59	57.02	55.27	56.54	400208
2018-09-12	56.58	57.53	56.21	57.42	441920
2018-09-13	57.75	58.18	56.95	57.51	327080
2018-09-14	57.51	57.60	55.86	56.46	483925
2018-09-17	56.25	56.71	54.75	54.82	582103
2018-09-18	56.15	56.50	54.98	55.84	667477
2018-09-19	56.00	56.66	55.26	55.86	417442
2018-09-20	56.20	57.31	55.13	57.13	785486
2018-09-21	57.46	57.89	55.56	56.61	2349879
2018-09-24	56.28	57.24	55.79	56.66	373095
2018-09-25	56.26	57.79	56.26	56.96	381333
2018-09-26	56.85	57.54	55.40	56.81	390638
2018-09-27	56.85	57.91	56.39	57.22	208872
2018-09-28	56.91	57.75	56.91	57.40	311797
2018-10-01	57.92	60.20	56.67	56.91	648818
2018-10-02	56.91	56.91	53.79	55.10	576783
2018-10-03	54.92	56.43	54.55	55.87	264167
2018-10-04	55.82	56.00	54.84	55.23	415627
2018-10-05	53.38	53.79	49.27	51.92	1178793
2018-10-08	51.31	51.49	47.93	49.05	850289
2018-10-09	49.16	49.87	48.51	48.70	539894
2018-10-10	48.61	48.91	45.21	45.28	717767
2018-10-11	45.20	45.93	43.95	44.32	763940
2018-10-12	46.84	47.06	43.67	44.30	1036030
2018-10-15	44.20	45.54	43.65	44.51	442590
2018-10-16	46.16	48.40	46.00	48.17	553490
2018-10-17	48.04	48.50	47.59	48.42	312263
2018-10-18	48.13	48.40	46.23	46.83	247561
2018-10-19	46.85	47.67	44.95	45.09	854126
2018-10-22	45.06	46.71	44.59	46.40	255049
2018-10-23	45.44	46.45	45.17	46.10	335049
2018-10-24	45.82	46.19	43.50	43.65	432239
2018-10-25	43.98	45.03	43.84	44.69	279047
2018-10-26	43.82	43.97	42.12	42.68	530631
2018-10-29	43.46	44.12	40.92	41.92	319345
2018-10-30	41.94	43.35	41.55	43.34	171885
2018-10-31	43.93	45.02	43.67	44.48	287169
2018-11-01	44.64	45.59	44.05	45.43	327422
2018-11-02	45.85	47.18	45.33	46.87	559338
2018-11-05	46.88	46.89	44.69	45.91	678930
2018-11-06	45.00	46.31	44.34	45.74	428544
2018-11-07	45.25	47.75	45.25	47.25	742044
2018-11-08	56.06	56.06	48.81	49.65	1848966
2018-11-09	49.00	49.43	45.79	47.27	937236
2018-11-12	46.97	47.83	45.46	47.19	482057
2018-11-13	48.91	48.97	47.17	47.65	505948
2018-11-14	48.02	48.55	47.31	47.82	456495
2018-11-15	47.48	49.03	47.20	48.91	316925
2018-11-16	48.43	48.90	47.10	48.00	458201
2018-11-19	48.00	48.40	44.71	45.09	430349
2018-11-20	44.16	45.13	43.52	44.64	324865
2018-11-21	45.25	45.64	44.51	45.23	205163
2018-11-23	44.72	46.49	44.47	46.00	314790
2018-11-26	46.80	47.59	46.02	47.41	251510
2018-11-27	46.93	47.63	46.79	47.43	149407
2018-11-28	47.85	49.39	47.14	48.99	236115
2018-11-29	48.94	50.13	48.71	49.84	253735
2018-11-30	50.06	52.12	49.88	50.85	572554
2018-12-03	51.62	52.01	50.49	51.28	383273
2018-12-04	50.77	52.48	50.74	50.90	621681
2018-12-06	49.89	52.31	48.78	52.29	408678
2018-12-07	52.05	53.23	49.94	50.64	498776
2018-12-10	50.74	51.20	49.18	50.01	458538
2018-12-11	50.75	52.25	50.54	51.94	427624
2018-12-12	51.40	53.44	51.31	53.02	402599
2018-12-13	53.41	53.76	52.82	53.00	405150
2018-12-14	52.62	53.50	51.03	53.09	440577
2018-12-17	53.02	53.61	51.46	51.60	871496
2018-12-18	52.20	52.96	50.17	50.23	404066
2018-12-19	50.45	50.91	48.15	48.52	402115
2018-12-20	48.35	48.35	45.97	46.87	501535
2018-12-21	47.06	47.06	44.26	44.43	932856
2018-12-24	44.18	46.37	43.74	46.24	478244
2018-12-26	46.29	49.81	46.29	49.80	405282
2018-12-27	48.97	51.45	48.75	51.42	405592
2018-12-28	51.74	52.12	50.26	51.51	350310
2018-12-31	51.85	52.45	51.35	51.87	265588
2019-01-02	51.11	52.85	50.78	52.06	362527
2019-01-03	51.35	51.90	49.72	49.78	309291
2019-01-04	50.79	52.24	50.48	51.43	417949
2019-01-07	51.42	51.88	50.70	51.49	898535
2019-01-08	52.11	54.10	52.11	53.64	783657
2019-01-09	54.09	55.00	53.53	54.73	933108
2019-01-10	54.47	54.78	53.75	54.37	482222
2019-01-11	54.16	55.72	54.04	54.89	376501
2019-01-14	54.70	55.95	54.31	55.00	321606
2019-01-15	55.00	57.14	55.00	56.40	470699
2019-01-16	56.65	58.79	56.60	57.65	663118
2019-01-17	57.69	58.63	57.55	57.96	662679
2019-01-18	58.47	60.82	58.10	60.38	1156514
2019-01-22	61.63	61.64	58.78	59.40	963216
2019-01-23	60.28	60.87	59.16	60.17	556215
2019-01-24	60.23	61.19	59.78	61.05	451064
2019-01-25	61.51	63.72	61.37	62.64	642792
2019-01-28	62.23	63.15	61.26	62.88	448118
2019-01-29	63.33	63.33	62.24	62.69	265342
2019-01-30	63.29	63.29	61.13	62.04	519177
2019-01-31	62.13	63.07	62.10	62.93	492384
2019-02-01	63.05	63.52	61.87	62.33	624735
2019-02-04	62.44	62.88	61.58	62.15	560749
2019-02-05	62.11	62.74	61.77	62.00	681440
2019-02-06	62.24	65.45	61.60	64.40	1207310
2019-02-07	63.89	64.60	62.52	63.02	375178
2019-02-08	62.45	65.28	62.06	64.83	475534
2019-02-11	65.00	65.58	63.55	63.89	524817
2019-02-12	64.58	65.28	64.04	64.46	269572
2019-02-13	64.92	64.95	63.89	64.74	246469
2019-02-14	64.35	65.34	64.24	65.01	284086
2019-02-15	65.18	65.30	64.50	65.01	287911
2019-02-19	64.62	65.01	64.26	64.65	257655
2019-02-20	64.58	65.35	64.26	64.70	384149
2019-02-21	64.50	64.83	63.54	64.24	259153
2019-02-22	64.44	65.65	63.58	65.09	438790
2019-02-25	65.42	65.63	64.19	64.72	338653
2019-02-26	64.54	65.20	64.09	64.53	372628
2019-02-27	64.44	65.36	63.64	65.05	473173
2019-02-28	64.79	65.85	63.92	65.63	723078
2019-03-01	61.00	62.60	57.25	59.31	2164000
2019-03-04	59.13	59.67	54.03	57.08	1605431
2019-03-05	57.07	59.67	55.94	59.22	826342
2019-03-06	59.29	59.65	57.33	57.63	710528
2019-03-07	57.51	58.74	57.17	57.76	435252
2019-03-08	57.19	58.39	56.61	58.15	508414
2019-03-11	58.18	60.19	58.18	59.98	587525
2019-03-12	59.88	61.00	58.52	60.43	447805
2019-03-13	60.59	61.52	60.47	60.95	452689
2019-03-14	60.91	61.11	60.22	60.32	220830
2019-03-15	60.50	61.76	60.33	60.99	474416
2019-03-18	61.00	62.16	60.80	61.72	372294
2019-03-19	62.11	62.11	61.24	61.52	207590
2019-03-20	61.57	62.93	61.31	62.14	227106
2019-03-21	61.90	63.62	61.50	63.03	312666
2019-03-22	62.66	63.09	61.00	61.09	289186
2019-03-25	60.97	62.32	60.50	61.68	366665
2019-03-26	62.23	63.21	61.74	62.72	334962
2019-03-27	62.68	63.26	60.76	62.29	289563
2019-03-28	62.59	63.94	62.46	63.51	246630
2019-03-29	63.90	64.98	63.50	64.90	350510
2019-04-01	65.42	66.44	64.23	65.03	370692
2019-04-02	65.00	65.26	64.04	65.15	353998
2019-04-03	65.68	66.17	65.14	65.59	499199
2019-04-04	65.84	65.84	62.21	63.78	555284
2019-04-05	64.07	65.06	63.00	64.75	529619
2019-04-08	64.58	65.33	63.58	64.82	233614
2019-04-09	64.63	66.39	64.58	65.79	256252
2019-04-10	66.04	67.20	65.81	67.08	364520
2019-04-11	67.10	68.20	66.61	67.97	401769
2019-04-12	68.44	68.82	67.21	68.33	155902
2019-04-15	68.91	69.61	68.32	68.76	380663
2019-04-16	69.24	69.58	67.12	67.73	423392
2019-04-17	68.05	68.09	66.67	67.59	527196
2019-04-18	67.40	67.82	65.06	67.13	235986
2019-04-22	66.56	68.84	66.56	68.78	183143
2019-04-23	69.16	70.61	69.01	69.86	307818
2019-04-24	69.89	71.18	69.77	70.36	158540
2019-04-25	70.35	71.46	69.55	70.83	185133
2019-04-26	70.46	71.40	69.50	70.59	264888
2019-04-29	70.22	71.00	68.80	70.64	300219
2019-04-30	70.63	71.40	70.16	70.88	279349
2019-05-01	71.07	71.34	70.08	70.23	394630
2019-05-02	70.32	71.37	69.45	70.13	258945
2019-05-03	70.67	71.40	70.18	71.00	294081
2019-05-06	69.50	71.50	69.01	71.14	325109
2019-05-07	70.48	70.90	68.75	69.79	353491
2019-05-08	69.45	70.83	68.50	69.57	326033
2019-05-09	68.87	70.52	67.66	69.67	679328
2019-05-10	63.00	65.88	62.05	63.95	1622980
2019-05-13	61.94	62.00	58.25	58.92	843513
2019-05-14	59.40	59.97	58.23	58.86	623950
2019-05-15	58.22	59.10	57.60	58.39	479413
2019-05-16	58.45	60.86	57.82	60.18	327235
2019-05-17	59.46	61.40	58.92	60.95	462757
2019-05-20	59.80	60.29	58.87	59.94	305246
2019-05-21	60.38	62.02	60.38	60.65	333677
2019-05-22	60.52	61.76	60.24	60.78	363519
2019-05-23	59.89	60.53	58.61	59.01	386387
2019-05-24	59.45	60.78	59.30	59.46	395662
2019-05-28	59.52	60.87	59.52	60.25	279591
2019-05-29	59.63	60.03	58.22	58.68	302644
2019-05-30	58.95	59.73	58.74	59.56	230997
2019-05-31	58.73	58.90	57.01	58.31	308991
2019-06-03	57.99	58.55	54.10	54.51	529695
2019-06-04	55.19	55.61	53.83	54.71	1141888
2019-06-05	54.87	55.34	53.07	53.96	676863
2019-06-06	54.20	54.20	51.39	53.48	501487
2019-06-07	53.27	54.37	52.60	54.13	333316
2019-06-10	54.45	55.61	53.75	54.82	616521
2019-06-11	55.11	55.19	53.07	53.84	537598
2019-06-12	53.62	55.60	53.01	54.92	515222
2019-06-13	54.69	55.84	54.18	55.15	437134
2019-06-14	54.81	54.81	52.33	53.26	696705
2019-06-17	53.58	54.89	53.58	54.07	288749
2019-06-18	54.59	55.27	52.85	53.14	341014
2019-06-19	53.40	54.55	53.10	54.42	299529
2019-06-20	55.11	55.60	52.90	53.67	390233
2019-06-21	53.30	53.76	51.87	53.65	549557
2019-06-24	53.61	54.37	52.70	52.72	270232
2019-06-25	52.71	52.90	51.53	52.50	527249
2019-06-26	52.87	53.68	52.21	53.17	413767
2019-06-27	53.39	54.11	52.63	52.92	385534
2019-06-28	53.01	54.13	52.59	53.50	1094434
2019-07-01	54.28	54.75	51.77	52.48	385405
2019-07-02	52.61	52.74	51.60	52.14	244540
2019-07-03	52.39	52.81	52.26	52.73	103340
2019-07-05	52.45	52.51	51.55	52.31	246360
2019-07-08	52.21	52.39	50.56	50.79	391930
2019-07-09	50.52	51.47	50.21	51.04	319714
2019-07-10	51.06	51.95	50.89	50.98	298483
2019-07-11	50.98	51.64	50.50	51.13	355029
2019-07-12	51.18	51.44	50.50	50.74	240008
2019-07-15	50.78	51.00	50.08	50.79	265620
2019-07-16	50.41	51.61	50.32	51.26	328684
2019-07-17	51.27	53.10	51.14	51.74	547104
2019-07-18	51.54	52.61	51.32	52.39	549103
2019-07-19	52.43	53.63	51.96	52.20	497389
2019-07-22	52.36	52.73	51.00	51.51	356457
2019-07-23	51.65	51.65	49.76	51.06	385350
2019-07-24	51.07	51.81	50.45	51.63	165754
2019-07-25	51.42	51.42	49.89	49.94	482528
2019-07-26	50.19	51.35	49.95	51.09	356826
2019-07-29	51.07	51.07	49.59	49.99	330022
2019-07-30	49.71	50.61	49.40	50.47	503990
2019-07-31	50.56	50.83	49.46	49.91	448375
2019-08-01	49.87	50.18	48.83	48.99	435751
2019-08-02	48.92	49.48	47.73	47.97	465423
2019-08-05	46.98	47.52	46.40	46.85	720224
2019-08-06	47.21	47.91	46.64	46.80	443049
2019-08-07	46.18	47.94	45.51	47.76	360555
2019-08-08	48.07	51.00	48.02	50.52	933118
2019-08-09	56.00	56.00	48.01	50.29	1448364
2019-08-12	49.67	50.14	47.91	48.29	574447
2019-08-13	48.21	49.00	46.49	46.75	654336
2019-08-14	45.64	46.52	45.01	46.29	489414
2019-08-15	46.57	46.84	45.91	46.42	390638
2019-08-16	46.51	47.05	46.37	46.81	299384
2019-08-19	47.37	47.64	46.75	47.45	375452
2019-08-20	47.19	47.61	46.96	47.39	263134
2019-08-21	47.95	48.29	46.63	46.80	309176
2019-08-22	46.75	46.80	46.17	46.33	434512
2019-08-23	46.30	47.15	45.34	45.74	572837
2019-08-26	46.31	47.49	45.94	47.30	410613
2019-08-27	47.50	47.69	46.31	46.77	325439
2019-08-28	46.62	46.80	45.85	46.59	266974
2019-08-29	47.13	47.67	47.07	47.24	240803
2019-08-30	47.45	47.70	47.03	47.60	236614
2019-09-03	47.40	47.50	46.36	47.25	386170
2019-09-04	47.71	48.37	47.66	48.29	267433
2019-09-05	48.83	49.39	48.11	48.71	241596
2019-09-06	48.55	49.09	48.20	48.34	159295
2019-09-09	48.37	48.37	46.44	47.16	338516
2019-09-10	47.02	47.71	46.68	47.31	204728
2019-09-11	47.45	50.09	47.14	49.96	395001
2019-09-12	50.18	50.56	49.37	49.71	358876
2019-09-13	49.66	50.01	47.87	49.81	518032
2019-09-16	49.85	50.45	49.22	49.92	251099
2019-09-17	49.82	50.03	49.03	49.26	217366
2019-09-18	49.39	49.64	48.18	48.75	185666
2019-09-19	48.76	49.88	48.22	48.38	274332
2019-09-20	48.44	49.54	48.13	48.89	421960
2019-09-23	49.11	49.15	48.08	48.77	159692
2019-09-24	48.90	49.22	47.28	47.41	256116
2019-09-25	47.28	48.27	46.02	47.88	250617
2019-09-26	47.78	47.89	46.79	47.11	166106
2019-09-27	47.37	47.50	45.85	46.49	201177
2019-09-30	46.51	46.93	46.11	46.64	248490
2019-10-01	46.92	47.01	46.20	46.65	249278
2019-10-02	46.30	46.82	45.92	46.62	294159
2019-10-03	46.59	47.07	45.79	46.78	248931
2019-10-04	46.97	47.52	46.70	47.29	189726
2019-10-07	47.25	47.69	47.14	47.32	177541
2019-10-08	46.84	47.05	45.59	45.63	419699
2019-10-09	46.03	46.32	45.64	45.75	110755
2019-10-10	45.76	46.58	45.52	45.72	419625
2019-10-11	46.11	47.23	45.72	46.88	349754
2019-10-14	46.69	46.74	46.05	46.49	150576
2019-10-15	46.61	47.80	46.29	47.11	357864
2019-10-16	46.90	47.74	46.39	47.13	257387
2019-10-17	47.28	48.14	47.21	47.72	215223
2019-10-18	47.63	47.68	46.69	47.21	310846
2019-10-21	49.01	49.75	47.88	48.95	411005
2019-10-22	48.96	49.01	46.12	47.39	438388
2019-10-23	47.55	49.03	47.55	48.21	322720
2019-10-24	48.53	48.78	47.27	48.08	165977
2019-10-25	48.06	49.27	47.79	48.79	138320
2019-10-28	48.99	49.58	48.72	49.11	127210
2019-10-29	49.02	49.45	48.59	49.31	201240
2019-10-30	49.52	50.09	48.99	49.96	174789
2019-10-31	49.92	49.92	49.09	49.40	263297
2019-11-01	49.70	50.53	49.20	50.47	277268
2019-11-04	50.52	51.18	50.29	51.08	347200
2019-11-05	51.16	52.33	50.49	51.53	640250
2019-11-06	51.65	51.99	45.32	46.27	1882990
2019-11-07	46.77	48.17	46.30	47.38	514832
2019-11-08	47.05	47.33	45.17	45.37	419935
2019-11-11	45.03	46.08	44.81	45.72	226632
2019-11-12	45.68	45.99	45.17	45.85	199335
2019-11-13	45.70	45.87	44.44	44.78	289895
2019-11-14	44.62	45.12	44.24	44.59	223244
2019-11-15	44.90	44.90	43.86	44.15	359872
2019-11-18	43.93	43.99	42.83	43.00	304073
2019-11-19	43.24	43.37	42.07	42.22	726485
2019-11-20	42.05	42.80	41.61	42.45	606094
2019-11-21	42.55	42.55	41.55	41.88	539253
2019-11-22	42.20	42.49	41.60	42.14	263382
2019-11-25	42.15	43.22	42.13	43.07	318950
2019-11-26	42.88	43.44	42.50	43.16	252971
2019-11-27	43.42	43.74	43.14	43.37	218061
2019-11-29	43.30	43.71	43.02	43.62	103376
2019-12-02	43.61	43.74	41.82	41.97	560879
2019-12-03	41.48	42.53	41.29	42.26	365334
2019-12-04	42.48	42.81	42.03	42.51	502015
2019-12-05	42.71	43.04	42.26	42.58	344877
2019-12-06	42.66	43.63	42.15	43.24	286559
2019-12-09	43.17	43.63	42.90	42.93	271778
2019-12-10	42.86	43.00	41.66	41.86	453681
2019-12-11	41.96	42.17	41.30	41.46	275741
2019-12-12	41.35	42.32	41.06	41.95	257104
2019-12-13	41.94	42.69	41.60	42.41	393600
2019-12-16	42.67	43.03	41.95	41.96	241368
2019-12-17	41.85	42.02	41.51	41.95	343542
2019-12-18	41.98	42.18	41.66	41.88	245871
2019-12-19	41.75	42.27	41.45	42.04	496975
2019-12-20	42.14	42.72	41.70	42.49	1083362
2019-12-23	42.58	43.56	42.33	42.97	314983
2019-12-24	43.03	43.04	42.25	42.51	108421
2019-12-26	42.52	42.77	42.43	42.64	198555
2019-12-27	42.89	42.89	42.25	42.75	227399
2019-12-30	42.75	43.00	42.20	42.63	215217
2019-12-31	42.38	43.11	42.33	42.97	249004
2020-01-02	43.38	43.45	42.89	42.99	201619
2020-01-03	42.41	43.00	42.39	42.88	345066
2020-01-06	42.66	43.16	42.30	43.05	233768
2020-01-07	42.90	43.20	42.58	43.11	152911
2020-01-08	43.10	43.30	42.60	42.99	321647
2020-01-09	43.24	43.31	42.65	42.68	196357
2020-01-10	42.87	42.87	42.11	42.27	331071
2020-01-13	42.30	42.66	41.80	41.90	303739
2020-01-14	41.73	43.48	41.53	43.00	692370
2020-01-15	43.25	45.25	43.25	43.82	548635
2020-01-16	43.68	45.28	43.68	45.24	311176
2020-01-17	45.54	46.26	45.17	46.03	499351
2020-01-21	45.92	46.42	45.81	46.26	427106
2020-01-22	46.39	47.15	45.92	46.28	477321
2020-01-23	45.94	46.06	45.08	45.66	537037
2020-01-24	46.28	46.50	45.48	45.76	342487
2020-01-27	46.00	46.38	45.06	45.23	359416
2020-01-28	45.50	46.07	45.34	45.89	275437
2020-01-29	46.16	46.48	45.60	45.87	257218
2020-01-30	45.69	46.30	45.52	46.28	195162
2020-01-31	46.05	46.05	43.85	43.93	252930
2020-02-03	44.00	44.34	43.29	43.68	394536
2020-02-04	44.12	44.76	43.36	44.70	481583
2020-02-05	45.24	45.50	44.43	45.24	283346
2020-02-06	45.46	45.82	44.47	44.50	587351
2020-02-07	44.39	45.48	43.83	45.44	729814
2020-02-10	45.32	47.33	45.32	47.13	464162
2020-02-11	47.44	47.48	46.46	46.72	207849
2020-02-12	46.82	47.39	46.55	47.06	243800
2020-02-13	46.83	47.73	46.81	47.50	198840
2020-02-14	47.56	47.78	47.29	47.66	179423
2020-02-18	47.37	48.21	47.10	47.28	176775
2020-02-19	47.43	47.82	47.22	47.43	312232
2020-02-20	47.45	48.11	46.93	47.53	181544
2020-02-21	47.45	47.49	46.62	47.23	231420
2020-02-24	45.42	46.62	45.14	46.22	357271
2020-02-25	46.54	46.54	44.07	44.76	615108
2020-02-26	47.82	48.69	46.01	48.03	1487297
2020-02-27	47.10	47.98	45.28	46.21	950364
2020-02-28	45.04	48.31	44.95	48.25	559189
2020-03-02	48.80	50.23	47.25	50.11	892401
2020-03-03	49.82	50.75	46.97	48.01	600594
2020-03-04	47.37	48.16	44.12	46.40	1788069
2020-03-05	45.84	46.78	44.98	46.06	584426
2020-03-06	44.74	45.56	44.67	44.89	714314
2020-03-09	42.60	43.30	38.81	38.94	666110
2020-03-10	40.21	40.21	37.75	39.31	713645
2020-03-11	39.00	39.32	37.21	38.62	772390
2020-03-12	36.49	36.73	34.94	35.82	779421
2020-03-13	37.00	37.23	34.15	36.49	1016403
2020-03-16	33.56	35.88	33.09	34.29	795342
2020-03-17	34.55	35.29	32.08	34.65	884165
2020-03-18	32.87	36.75	32.00	34.80	745945
2020-03-19	34.47	41.26	33.94	40.27	2165162
2020-03-20	40.24	42.63	38.58	38.73	1328221
2020-03-23	39.31	41.14	36.75	38.15	805673
2020-03-24	39.53	43.00	38.93	42.75	592527
2020-03-25	42.66	43.22	39.56	39.83	790651
2020-03-26	39.84	42.79	39.84	42.44	710384
2020-03-27	41.38	42.01	38.14	39.83	423483
2020-03-30	40.19	40.54	38.01	39.14	395613
2020-03-31	38.93	40.09	37.51	38.91	391171
2020-04-01	37.98	39.43	36.76	37.94	366149
2020-04-02	37.43	38.04	36.07	36.80	360992
2020-04-03	36.66	38.42	35.50	37.84	433300
2020-04-06	39.09	41.72	38.01	41.29	309769
2020-04-07	41.99	42.79	40.67	40.87	366804
2020-04-08	40.92	42.48	40.48	41.93	289039
2020-04-09	42.65	43.10	41.75	42.72	298830
2020-04-13	42.53	42.72	40.53	42.36	474739
2020-04-14	42.77	43.97	42.22	43.03	468782
2020-04-15	41.80	43.42	41.45	42.66	354735
2020-04-16	42.85	43.56	41.75	42.70	472937
2020-04-17	43.50	44.97	43.45	44.77	356572
2020-04-20	44.36	45.26	43.90	44.17	363629
2020-04-21	43.27	44.32	42.59	43.20	269845
2020-04-22	44.08	44.38	43.00	43.89	302951
2020-04-23	44.09	45.84	43.95	44.99	302435
2020-04-24	45.44	46.05	44.43	45.74	290218
2020-04-27	46.21	46.57	45.28	45.39	448761
2020-04-28	45.94	45.94	43.73	44.06	326717
2020-04-29	44.83	45.87	44.33	45.15	392425
2020-04-30	44.80	45.09	43.62	44.73	293749
2020-05-01	43.87	43.87	41.67	41.83	340484
2020-05-04	41.76	42.21	40.92	41.65	569682
2020-05-05	42.30	43.64	42.30	43.18	424336
2020-05-06	43.30	44.63	42.31	44.61	554974
2020-05-07	45.80	47.84	45.12	47.63	727827
2020-05-08	48.00	50.42	47.74	50.05	620607
2020-05-11	49.69	52.02	49.06	51.33	469186
2020-05-12	51.68	51.89	49.56	49.66	519425
2020-05-13	49.57	50.66	47.88	49.07	369386
2020-05-14	48.11	49.24	47.56	49.08	351642
2020-05-15	48.89	51.31	48.38	50.33	736870
2020-05-18	51.05	51.62	49.45	49.63	492395
2020-05-19	49.70	50.54	49.68	49.86	282320
2020-05-20	46.39	47.87	45.00	47.54	3943212
2020-05-21	47.47	47.47	44.96	45.19	1002929
2020-05-22	45.38	46.56	45.18	46.36	426765
2020-05-26	47.55	49.20	47.25	48.89	2738547
2020-05-27	48.98	50.87	47.78	50.68	1210258
2020-05-28	51.05	52.29	46.72	46.95	661261
2020-05-29	47.21	47.52	45.78	47.29	636260
2020-06-01	47.80	50.97	47.67	50.68	585875
2020-06-02	50.72	51.97	50.24	51.09	444436
2020-06-03	51.97	56.00	51.57	55.92	1057728
2020-06-04	56.01	56.66	54.92	55.91	953001
2020-06-05	56.79	59.05	56.29	58.83	1058674
2020-06-08	60.00	61.27	59.56	60.42	845980
2020-06-09	60.00	60.58	58.04	59.35	669432
2020-06-10	59.52	61.19	59.48	60.32	432638
2020-06-11	58.82	59.73	57.08	57.22	632784
2020-06-12	59.09	59.77	56.17	58.01	521013
2020-06-15	57.13	59.95	57.01	59.89	412729
2020-06-16	61.37	61.73	60.26	61.04	483068
2020-06-17	61.59	62.56	61.23	61.98	346213
2020-06-18	61.72	62.97	61.71	62.82	2923802
2020-06-19	63.57	64.00	62.04	62.70	821577
2020-06-22	63.39	63.50	62.44	63.04	487477
2020-06-23	63.88	64.57	63.26	63.69	369058
2020-06-24	63.21	63.98	62.26	63.44	521925
2020-06-25	63.65	65.02	63.22	64.91	669317
2020-06-26	65.00	65.00	63.38	63.54	1066432
2020-06-29	63.89	64.27	62.72	63.76	557266
2020-06-30	63.63	65.04	63.45	64.81	443131
2020-07-01	65.00	67.39	64.50	66.68	510757
2020-07-02	67.46	68.62	66.58	67.74	341171
2020-07-06	68.86	69.48	67.83	68.13	324065
2020-07-07	67.76	69.15	67.41	67.60	305269
2020-07-08	68.07	69.44	67.86	69.35	281391
2020-07-09	69.99	70.98	68.56	70.43	402379
2020-07-10	70.33	71.24	69.50	70.76	298566
2020-07-13	71.72	71.98	67.64	67.68	354437
2020-07-14	67.89	68.94	66.31	68.67	484916
2020-07-15	69.84	70.34	68.54	69.39	339493
2020-07-16	69.11	69.31	68.17	69.21	261543
2020-07-17	69.32	71.07	68.95	70.89	354306
2020-07-20	71.24	72.97	71.08	72.83	283636
2020-07-21	73.42	73.90	72.53	73.49	285745
2020-07-22	73.39	74.07	72.41	72.84	290225
2020-07-23	73.01	74.66	71.21	71.61	403244
2020-07-24	71.00	71.00	67.21	67.80	602887
2020-07-27	68.34	68.51	66.05	68.31	552280
2020-07-28	68.30	68.32	66.09	66.61	448300
2020-07-29	67.56	69.58	66.72	68.97	249428
2020-07-30	68.32	70.00	67.51	69.14	144446
2020-07-31	69.67	70.05	67.89	70.04	351525
2020-08-03	64.20	64.33	56.24	58.28	4008373
2020-08-04	58.60	61.77	58.31	60.32	1350836
2020-08-05	60.75	62.64	59.80	62.17	821685
2020-08-06	63.28	64.00	58.71	60.19	899975
2020-08-07	60.63	60.87	59.45	60.25	583478
2020-08-10	59.86	60.31	57.83	58.68	360003
2020-08-11	58.52	59.07	57.46	57.93	392988
2020-08-12	58.18	58.59	57.20	57.46	488561
2020-08-13	57.54	58.06	56.16	57.25	399237
2020-08-14	57.43	57.43	56.54	56.83	383904
2020-08-17	56.98	57.24	56.40	57.13	260884
2020-08-18	57.65	57.75	56.47	57.34	247852
2020-08-19	57.47	58.54	56.65	58.02	439351
2020-08-20	57.74	59.15	57.74	58.77	414106
2020-08-21	58.34	59.04	58.14	58.76	452028
2020-08-24	59.37	59.79	57.91	58.85	696336
2020-08-25	58.82	59.72	58.26	59.63	424048
2020-08-26	59.82	61.48	59.82	60.96	396675
2020-08-27	60.97	61.01	59.37	60.09	417709
2020-08-28	60.71	61.30	60.29	60.40	306323
2020-08-31	60.88	60.88	59.70	59.87	422391
2020-09-01	59.74	62.59	59.14	62.54	393163
2020-09-02	62.71	63.55	61.59	63.25	407549
2020-09-03	62.31	62.93	59.31	60.01	455833
2020-09-04	60.01	60.56	57.10	58.69	333448
2020-09-08	57.30	57.62	55.40	55.50	607213
2020-09-09	55.81	57.48	55.74	56.39	807573
2020-09-10	56.93	58.57	56.38	57.22	351118
2020-09-11	57.83	57.83	55.55	55.94	213632
2020-09-14	56.70	57.64	56.49	57.26	194583
2020-09-15	57.44	58.07	56.59	57.46	235833
2020-09-16	57.37	57.86	56.34	56.54	294731
2020-09-17	55.45	55.66	52.35	53.93	912264
2020-09-18	53.94	54.51	52.80	54.08	780723
2020-09-21	52.61	54.50	52.57	54.50	357174
2020-09-22	54.88	55.69	53.75	55.58	201830
2020-09-23	55.63	56.53	54.69	54.76	381271
2020-09-24	54.42	54.59	53.11	53.75	340844
2020-09-25	53.66	55.49	53.55	55.04	189931
2020-09-28	55.53	56.92	55.53	56.20	308579
2020-09-29	56.63	57.29	55.65	55.89	260680
2020-09-30	57.79	58.19	54.79	55.25	604935
2020-10-01	55.80	57.92	55.80	57.49	266891
2020-10-02	55.70	57.60	55.60	57.13	203323
2020-10-05	57.71	58.69	57.68	58.50	173285
2020-10-06	58.78	60.05	58.64	58.97	264193
2020-10-07	59.45	60.06	58.79	59.40	294589
2020-10-08	60.34	60.54	59.42	59.68	181684
2020-10-09	60.25	61.14	60.24	60.54	179527
2020-10-12	61.22	61.66	60.57	61.34	155039
2020-10-13	61.19	61.86	60.95	61.56	192550
2020-10-14	62.00	62.17	59.86	60.18	152903
2020-10-15	59.46	60.92	58.80	60.85	151216
2020-10-16	60.95	61.57	60.57	60.62	106529
2020-10-19	61.27	61.39	59.27	59.40	135640
2020-10-20	59.84	60.96	59.37	60.37	201485
2020-10-21	60.84	61.15	59.80	60.00	220787
2020-10-22	60.45	60.81	59.32	60.74	323055
2020-10-23	60.81	60.81	58.93	60.30	323727
2020-10-26	59.93	61.62	59.50	59.78	281555
2020-10-27	60.22	60.80	59.61	60.04	246465
2020-10-28	59.09	59.30	57.38	57.80	489093
2020-10-29	57.99	59.13	57.31	59.00	436305
2020-10-30	58.32	59.12	57.63	58.33	464724
2020-11-02	59.51	60.92	58.86	60.91	297879
2020-11-03	61.43	63.09	61.25	62.80	297466
2020-11-04	63.58	65.65	63.24	64.80	410758
2020-11-05	65.22	65.56	63.40	65.12	408105
2020-11-06	68.02	74.15	68.02	73.15	789173
2020-11-09	74.54	79.38	73.52	73.97	900485
2020-11-10	73.97	75.00	69.15	70.38	554713
2020-11-11	71.18	72.75	70.24	71.50	451322
2020-11-12	71.60	71.70	69.55	70.55	262633
2020-11-13	71.00	71.11	69.70	70.02	329069
2020-11-16	70.56	71.73	69.38	70.24	521809
2020-11-17	70.34	70.84	68.94	70.09	392949
2020-11-18	69.88	71.50	68.81	69.93	592324
2020-11-19	71.48	72.37	70.17	70.51	416697
2020-11-20	70.03	70.80	69.11	69.46	424127
2020-11-23	69.58	70.34	67.39	68.23	362707
2020-11-24	68.56	71.38	67.58	71.23	467473
2020-11-25	71.50	73.08	70.73	73.04	413928
2020-11-27	73.34	74.42	72.59	74.42	157276
2020-11-30	74.50	76.00	74.03	75.91	596907
2020-12-01	76.28	76.56	73.07	73.20	357391
2020-12-02	72.61	74.36	71.35	74.27	296384
2020-12-03	74.68	77.87	74.67	76.91	328038
2020-12-04	77.67	79.90	76.50	79.80	381113
2020-12-07	80.00	80.99	78.19	79.52	368119
2020-12-08	79.94	80.34	78.34	79.94	309546
2020-12-09	80.09	80.75	76.00	76.32	333990
2020-12-10	77.67	79.42	75.05	78.88	220981
2020-12-11	78.05	78.84	76.31	77.85	237338
2020-12-14	78.61	79.33	78.04	78.23	232260
2020-12-15	79.17	83.34	79.00	83.31	459423
2020-12-16	83.67	87.22	83.67	86.92	737981
2020-12-17	86.92	90.56	86.92	90.45	482604
2020-12-18	90.47	93.91	90.42	93.54	869632
2020-12-21	93.76	96.39	93.22	95.76	535918
2020-12-22	96.09	100.51	96.06	100.30	438360
2020-12-23	101.47	102.94	100.50	100.93	661711
2020-12-24	102.04	102.10	97.75	98.88	193453
2020-12-28	101.25	103.52	99.28	103.23	439412
2020-12-29	103.30	103.31	99.49	100.23	1030869
2020-12-30	100.56	103.95	99.14	103.79	357446
2020-12-31	104.01	104.75	102.64	103.45	326433
2021-01-04	104.10	105.19	97.50	100.45	479125
2021-01-05	100.09	104.35	100.04	102.22	376411
2021-01-06	100.44	101.63	99.01	100.07	468255
2021-01-07	100.85	105.68	100.85	105.50	302519
2021-01-08	106.50	107.18	104.01	105.08	351772
2021-01-11	104.00	106.19	102.70	104.85	493024
2021-01-12	104.68	106.97	104.30	106.00	606223
2021-01-13	106.46	108.67	104.64	107.69	262821
2021-01-14	102.00	104.63	99.31	99.79	1188388
2021-01-15	99.51	100.35	96.40	97.61	941424
2021-01-19	97.11	98.70	95.46	97.94	487468
2021-01-20	99.58	99.80	96.77	96.80	539032
2021-01-21	98.45	98.45	95.37	95.59	504519
2021-01-22	95.59	97.49	94.78	97.00	418859
2021-01-25	97.59	99.91	96.55	97.86	447545
2021-01-26	99.29	99.29	95.74	96.58	615672
2021-01-27	94.65	98.55	92.49	97.82	584350
2021-01-28	98.01	99.30	95.22	95.67	331384
2021-01-29	95.81	96.57	91.71	92.92	407089
2021-02-01	93.87	96.03	92.50	95.56	306156
2021-02-02	96.90	97.19	95.63	96.50	391764
2021-02-03	97.00	97.31	94.86	96.50	248238
2021-02-04	97.20	97.47	95.03	96.28	432175
2021-02-05	96.81	102.16	96.05	102.12	671867
2021-02-08	102.60	104.25	100.63	101.35	362334
2021-02-09	101.96	105.13	101.96	104.60	296676
2021-02-10	105.01	107.18	101.60	101.88	370347
2021-02-11	102.60	103.93	101.45	102.85	288616
2021-02-12	102.01	104.04	101.02	103.77	219239
2021-02-16	105.94	106.60	100.06	100.62	355303
2021-02-17	99.42	99.42	94.73	97.41	411069
2021-02-18	96.36	98.27	95.35	97.69	228432
2021-02-19	98.57	100.84	97.94	99.29	309031
2021-02-22	98.00	98.69	94.19	94.67	281078
2021-02-23	91.94	94.23	88.56	92.90	424738
2021-02-24	93.64	94.09	91.29	92.87	378509
2021-02-25	92.91	94.20	87.11	88.74	600768
2021-02-26	90.51	91.11	86.40	87.88	636624
2021-03-01	89.68	94.61	89.43	93.97	325207
2021-03-02	94.28	94.58	90.88	91.11	310433
2021-03-03	90.50	91.83	86.81	87.05	300179
2021-03-04	86.50	87.99	83.07	84.72	413262
2021-03-05	85.75	86.82	81.56	86.64	361423
2021-03-08	86.27	87.70	82.80	83.03	277757
2021-03-09	85.63	88.81	85.63	87.88	245163
2021-03-10	89.60	91.17	87.76	88.28	283062
2021-03-11	89.82	92.11	89.66	92.04	230363
2021-03-12	90.11	90.55	86.69	87.24	387724
2021-03-15	86.80	89.52	85.41	89.23	321490
2021-03-16	90.05	91.31	87.80	88.61	396470
2021-03-17	88.03	89.88	86.59	88.59	227179
2021-03-18	86.71	87.58	83.64	84.06	342833
2021-03-19	83.69	86.69	83.69	86.53	582018
2021-03-22	87.46	89.20	87.22	87.44	229753
2021-03-23	87.28	88.13	83.85	84.55	297172
2021-03-24	85.36	85.89	81.83	82.03	271040
2021-03-25	81.71	83.72	80.42	83.41	308498
2021-03-26	83.49	87.32	82.99	87.13	301960
2021-03-29	87.24	88.51	84.23	85.22	424899
2021-03-30	84.33	85.35	82.35	84.15	278531
2021-03-31	85.28	87.03	84.57	86.38	360266
2021-04-01	87.48	89.50	86.53	87.53	272182
2021-04-05	88.53	88.99	86.71	88.32	343835
2021-04-06	87.89	89.19	86.64	87.72	282764
2021-04-07	87.47	87.57	85.68	85.73	239789
2021-04-08	88.60	90.72	87.63	89.88	514796
2021-04-09	88.98	89.00	85.77	88.78	359214
2021-04-12	88.66	91.64	87.44	91.30	265204
2021-04-13	92.13	94.18	91.53	93.24	265664
2021-04-14	93.58	95.70	93.53	94.25	331855
2021-04-15	95.57	95.74	92.25	94.16	363001
2021-04-16	94.22	95.26	92.45	94.90	230156
2021-04-19	95.37	95.37	91.81	92.75	284116
2021-04-20	92.91	92.91	87.95	88.47	305855
2021-04-21	87.83	90.61	87.20	90.56	178021
2021-04-22	90.82	91.98	89.10	90.16	181297
2021-04-23	90.86	93.52	90.78	93.16	200076
2021-04-26	93.59	94.94	93.00	94.73	196767
2021-04-27	94.99	95.65	93.72	95.23	183180
2021-04-28	95.20	95.83	93.09	94.13	227727
2021-04-29	95.09	95.29	90.35	92.39	223137
2021-04-30	91.33	92.86	89.10	89.76	341297
2021-05-03	90.82	90.88	89.17	89.19	425019
2021-05-04	88.89	90.37	84.23	85.64	700626
2021-05-05	85.81	88.46	83.22	83.98	469798
2021-05-06	83.51	84.13	81.33	84.06	319795
2021-05-07	84.59	86.71	84.50	85.07	245677
2021-05-10	84.24	85.00	81.71	82.83	246611
2021-05-11	80.61	84.85	80.00	84.01	197048
2021-05-12	81.89	83.67	80.31	81.66	295091
2021-05-13	82.57	84.58	78.52	80.26	299108
2021-05-14	81.48	83.27	80.62	82.51	184568
2021-05-17	81.68	82.31	78.95	79.51	238664
2021-05-18	79.97	80.23	78.59	78.71	666770
2021-05-19	76.81	78.92	75.90	78.40	334543
2021-05-20	78.81	81.14	78.81	80.25	433528
2021-05-21	81.31	82.30	79.75	79.82	395284
2021-05-24	81.09	81.76	80.16	81.54	329936
2021-05-25	82.09	82.31	81.09	81.23	478777
2021-05-26	81.69	82.64	80.93	81.27	218094
2021-05-27	81.32	81.62	79.98	80.99	184814
2021-05-28	81.44	82.52	80.89	81.88	245193
2021-06-01	82.07	82.52	81.00	81.71	247468
2021-06-02	81.95	82.46	79.29	79.58	387329
2021-06-03	79.00	79.04	76.80	78.08	196795
2021-06-04	78.43	80.04	78.39	79.87	190092
2021-06-07	79.74	80.94	79.69	80.31	219642
2021-06-08	80.78	82.89	80.78	82.63	440196
2021-06-09	82.83	83.11	80.71	81.00	196185
2021-06-10	81.39	82.21	80.69	81.14	146823
2021-06-11	81.28	82.64	81.21	82.60	154487
2021-06-14	83.22	84.94	83.13	83.66	261385
2021-06-15	82.70	83.51	80.72	81.34	201816
2021-06-16	81.34	82.75	81.14	82.27	222005
2021-06-17	81.58	84.75	80.87	83.58	313183
2021-06-18	83.20	84.47	82.55	83.29	421619
2021-06-21	83.29	84.07	82.17	83.16	204726
2021-06-22	83.23	84.00	81.46	83.47	247843
2021-06-23	83.78	84.19	82.51	83.28	174940
2021-06-24	84.09	85.21	83.83	84.56	154161
2021-06-25	84.88	86.47	84.23	86.30	578149
2021-06-28	87.37	87.96	86.46	87.04	164840
2021-06-29	86.62	88.10	86.45	87.88	141933
2021-06-30	87.53	87.53	84.66	84.70	203693
2021-07-01	84.32	86.47	84.09	86.39	186512
2021-07-02	86.82	87.46	85.88	86.31	133762
2021-07-06	86.90	87.78	84.98	86.59	151583
2021-07-07	86.96	87.50	84.71	85.61	114886
2021-07-08	83.89	85.92	83.00	85.26	188746
2021-07-09	85.30	87.11	84.94	86.87	95596
2021-07-12	86.58	87.27	85.76	86.49	173769
2021-07-13	86.23	86.23	84.54	85.44	162437
2021-07-14	86.12	86.12	84.47	84.48	244738
2021-07-15	84.25	84.25	80.63	80.96	206647
2021-07-16	82.27	82.27	79.91	80.00	214226
2021-07-19	78.74	81.03	77.91	78.99	413575
2021-07-20	79.65	82.06	79.22	81.24	452482
2021-07-21	81.34	82.61	81.29	82.05	245965
2021-07-22	82.50	83.33	80.81	81.02	162548
2021-07-23	81.29	82.40	80.78	82.18	130813
2021-07-26	82.06	82.12	80.23	81.33	167522
2021-07-27	81.06	81.19	78.14	80.17	259722
2021-07-28	80.85	83.02	80.20	82.47	137352
2021-07-29	82.44	84.19	82.27	83.44	129263
2021-07-30	82.31	83.51	82.11	83.22	175683
2021-08-02	83.28	85.13	83.04	84.33	278585
2021-08-03	84.55	86.21	83.62	85.99	245735
2021-08-04	85.59	86.28	83.92	84.03	112862
2021-08-05	84.20	85.79	84.06	85.41	217785
2021-08-06	92.53	94.45	87.72	90.28	291525
2021-08-09	89.83	89.87	86.32	86.62	189912
2021-08-10	86.68	87.77	85.13	86.99	296721
2021-08-11	87.08	87.08	84.25	85.63	130690
2021-08-12	85.43	86.24	84.60	85.71	126091
2021-08-13	86.08	86.08	83.85	83.86	124827
2021-08-16	83.25	83.49	81.15	81.51	181098
2021-08-17	80.57	82.59	79.06	79.15	230810
2021-08-18	79.01	79.15	77.00	77.10	235695
2021-08-19	76.54	78.15	75.56	77.34	225910
2021-08-20	77.33	79.60	77.26	79.50	259954
2021-08-23	79.77	82.20	79.71	82.08	189745
2021-08-24	82.50	83.20	81.13	81.78	206721
2021-08-25	81.79	82.27	80.75	81.24	116973
2021-08-26	80.94	82.15	80.58	81.13	160231
2021-08-27	81.07	83.88	81.07	83.71	228729
2021-08-30	84.15	84.23	82.34	83.33	184736
2021-08-31	83.49	84.45	82.63	84.33	179380
2021-09-01	84.49	85.38	84.49	85.28	107715
2021-09-02	85.82	86.29	85.00	85.29	113821
2021-09-03	84.93	85.33	83.62	85.14	166139
2021-09-07	85.32	85.32	83.25	83.26	160085
2021-09-08	82.77	83.09	80.38	80.58	257068
2021-09-09	80.16	81.92	79.34	80.83	156732
2021-09-10	81.18	83.29	79.49	79.62	253767
2021-09-13	80.01	80.50	78.68	80.50	137075
2021-09-14	80.95	80.95	78.63	80.43	151998
2021-09-15	80.71	82.60	79.05	82.51	281110
2021-09-16	82.77	83.49	82.03	82.78	160368
2021-09-17	83.58	83.99	81.36	81.45	561988
2021-09-20	79.23	79.56	76.21	79.20	402623
2021-09-21	80.25	80.79	78.21	79.09	174446
2021-09-22	79.63	81.00	79.12	80.90	128137
2021-09-23	81.63	82.89	81.10	82.46	178084
2021-09-24	81.71	82.41	80.90	82.02	133087
2021-09-27	82.00	82.92	80.80	82.51	124569
2021-09-28	81.47	81.71	79.39	79.64	220148
2021-09-29	80.53	80.80	79.19	79.42	113524
2021-09-30	79.83	80.55	78.11	78.19	94074
2021-10-01	78.67	79.97	77.65	79.57	155848
2021-10-04	79.24	79.24	75.07	77.83	280947
2021-10-05	78.11	79.90	77.57	77.87	161222
2021-10-06	77.01	78.35	76.86	78.29	106646
2021-10-07	79.05	80.77	79.05	80.24	134772
2021-10-08	80.65	80.98	77.96	78.09	105569
2021-10-11	78.10	79.20	76.65	76.73	118055
2021-10-12	77.00	79.06	76.24	78.24	96124
2021-10-13	78.87	80.21	78.45	78.95	151488
2021-10-14	79.88	81.22	79.88	81.11	93193
2021-10-15	82.24	82.98	81.12	81.16	141528
2021-10-18	80.37	81.67	80.23	80.42	120535
2021-10-19	80.67	82.00	80.42	81.98	62735
2021-10-20	82.03	82.03	79.88	80.90	93803
2021-10-21	80.73	82.07	80.28	81.33	125416
2021-10-22	81.00	81.89	80.41	81.07	115111
2021-10-25	81.14	81.71	80.10	81.53	82476
2021-10-26	82.00	82.05	81.09	81.11	89526
2021-10-27	81.10	81.74	79.85	80.26	97412
2021-10-28	80.71	83.36	80.71	83.14	137578
2021-10-29	82.77	84.44	82.57	84.26	131617
2021-11-01	84.14	85.71	83.68	85.48	153055
2021-11-02	85.42	85.85	84.25	85.84	103430
2021-11-03	85.33	87.44	85.22	87.17	142070
2021-11-04	87.30	89.00	85.75	85.88	274989
2021-11-05	87.65	90.11	85.86	89.52	285744
2021-11-08	90.08	90.28	87.03	89.52	193386
2021-11-09	89.65	90.69	87.03	87.84	159502
2021-11-10	87.27	88.23	84.26	85.20	127701
2021-11-11	85.63	86.07	84.25	84.96	133843
2021-11-12	85.22	85.89	84.88	85.82	117346
2021-11-15	85.17	85.29	83.10	83.65	196205
2021-11-16	83.26	85.22	83.14	85.17	219079
2021-11-17	84.85	85.81	84.02	84.25	135893
2021-11-18	84.40	85.36	81.49	83.38	201565
2021-11-19	83.58	84.67	82.28	83.08	185082
2021-11-22	83.38	84.59	81.81	83.95	302974
2021-11-23	84.28	85.58	81.10	82.75	414420
2021-11-24	82.16	82.81	81.33	82.04	208197
2021-11-26	80.20	82.22	78.76	79.13	145321
2021-11-29	80.55	81.02	79.20	80.20	325406
2021-11-30	80.18	80.61	78.46	79.79	351210
2021-12-01	81.41	81.41	78.28	79.00	353136
2021-12-02	79.11	80.11	78.24	79.17	256213
2021-12-03	79.50	79.84	77.17	78.68	414690
2021-12-06	79.35	79.84	77.61	79.47	251551
2021-12-07	80.47	82.55	80.17	81.75	247343
2021-12-08	82.12	84.05	81.19	83.82	141481
2021-12-09	83.07	84.10	80.67	80.85	137122
2021-12-10	81.37	81.60	79.39	80.20	111383
2021-12-13	79.81	80.74	77.36	77.41	221673
2021-12-14	76.65	76.98	73.93	75.52	209767
2021-12-15	75.31	77.68	73.61	77.58	258142
2021-12-16	78.07	78.55	75.00	76.22	280458
2021-12-17	75.72	80.67	74.70	79.81	801346
2021-12-20	78.69	79.67	77.81	78.30	228945
2021-12-21	79.08	82.24	78.98	81.80	229192
2021-12-22	81.98	83.01	80.89	82.24	139206
2021-12-23	82.41	83.03	81.77	82.82	102736
2021-12-27	82.91	84.71	82.91	84.56	125228
2021-12-28	84.83	85.73	83.86	84.05	131619
2021-12-29	84.32	84.91	83.55	84.27	148423
2021-12-30	84.49	85.34	82.74	84.37	169038
2021-12-31	84.43	85.47	84.32	84.81	134000
2022-01-03	84.94	85.37	83.00	83.76	172678
2022-01-04	83.76	84.79	82.61	84.68	212080
2022-01-05	84.41	84.88	80.25	80.55	244235
2022-01-06	80.19	81.75	78.45	80.81	153756
2022-01-07	80.33	81.76	77.74	77.76	208326
2022-01-10	76.73	78.91	75.11	78.78	194131
2022-01-11	78.48	80.90	77.72	80.65	174413
2022-01-12	80.83	82.77	79.26	79.90	152899
2022-01-13	80.20	80.44	77.54	77.73	127148
2022-01-14	77.00	79.07	76.50	78.35	210826
2022-01-18	76.95	78.00	75.53	75.99	298611
2022-01-19	76.37	77.60	75.01	75.33	206523
2022-01-20	75.76	77.60	74.35	74.59	334494
2022-01-21	74.14	75.88	73.01	73.06	399706
2022-01-24	71.84	75.70	69.87	75.50	316118
2022-01-25	74.18	75.07	72.22	73.31	190143
2022-01-26	74.59	75.94	71.44	72.17	167315
2022-01-27	73.42	73.42	68.71	68.87	315761
2022-01-28	69.02	70.99	67.66	70.98	425904
2022-01-31	70.90	74.92	70.90	74.57	383057
2022-02-01	74.59	75.30	72.60	73.57	329217
2022-02-02	73.47	73.71	72.06	72.30	298896
2022-02-03	70.73	71.74	69.55	69.84	324038
2022-02-04	70.24	71.77	68.64	70.90	220562
2022-02-07	70.79	72.05	70.10	70.51	137682
2022-02-08	70.14	71.95	70.11	71.47	222576
2022-02-09	72.35	73.58	71.96	72.62	225725
2022-02-10	71.00	73.16	70.48	70.81	212620
2022-02-11	71.18	71.78	69.44	70.06	214698
2022-02-14	70.35	71.90	70.00	70.87	223474
2022-02-15	72.13	73.31	71.64	72.90	232708
2022-02-16	72.42	72.70	70.81	71.96	302466
2022-02-17	71.32	71.32	69.86	70.04	170374
2022-02-18	69.84	70.84	68.78	68.84	255867
2022-02-22	67.99	69.57	67.77	68.07	237385
2022-02-23	68.43	69.25	65.83	65.98	214355
2022-02-24	63.46	69.44	62.88	69.05	301837
2022-02-25	65.77	68.53	60.70	65.23	431461
2022-02-28	64.76	66.48	64.76	65.83	426186
2022-03-01	66.00	68.00	64.42	66.33	396987
2022-03-02	67.02	68.87	66.37	68.41	366082
2022-03-03	68.68	68.83	66.94	67.40	275155
2022-03-04	67.03	67.28	64.94	65.43	408009
2022-03-07	66.02	66.02	63.96	64.72	327287
2022-03-08	64.61	66.18	64.33	64.93	359369
2022-03-09	66.44	67.64	66.04	66.70	261510
2022-03-10	65.30	66.32	64.46	66.09	198039
2022-03-11	66.57	66.68	64.37	64.44	214228
2022-03-14	64.34	65.46	62.50	62.74	216148
2022-03-15	62.85	63.85	61.82	63.57	225871
2022-03-16	64.21	65.35	63.40	65.19	265416
2022-03-17	64.77	66.29	63.07	65.94	180048
2022-03-18	65.97	67.76	65.66	67.69	404236
2022-03-21	67.50	67.97	66.79	67.72	148261
2022-03-22	67.67	69.24	65.03	67.67	238460
2022-03-23	67.11	67.11	65.10	65.26	263066
2022-03-24	65.91	66.68	65.28	66.48	198664
2022-03-25	67.08	67.08	64.53	65.26	212871
2022-03-28	65.04	66.40	64.78	65.93	233671
2022-03-29	67.00	68.31	67.00	67.99	360419
2022-03-30	67.52	68.53	66.90	67.28	224694
2022-03-31	67.13	67.72	66.32	66.46	242444
2022-04-01	66.42	67.50	66.36	67.26	272133
2022-04-04	67.37	68.19	67.21	67.98	312388
2022-04-05	67.78	68.24	65.59	65.99	327906
2022-04-06	65.18	65.18	62.47	62.66	411312
2022-04-07	62.43	64.09	61.43	62.15	310864
2022-04-08	62.00	62.59	61.06	61.26	269362
2022-04-11	60.94	61.83	60.36	61.06	228272
2022-04-12	62.12	63.11	61.03	61.19	329015
2022-04-13	61.03	62.18	60.62	61.67	434814
2022-04-14	62.02	62.11	59.07	59.14	242646
2022-04-18	59.15	59.40	57.88	58.60	288750
2022-04-19	58.14	60.53	58.14	60.15	236222
2022-04-20	61.06	61.57	59.97	59.99	238328
2022-04-21	60.62	62.00	59.34	60.64	412024
2022-04-22	60.62	61.93	59.72	60.45	462922
2022-04-25	60.22	62.12	60.21	61.90	405993
2022-04-26	61.35	61.93	60.22	61.07	476104
2022-04-27	60.88	61.74	59.54	59.93	500089
2022-04-28	60.44	62.40	59.73	61.76	260541
2022-04-29	61.59	62.53	60.80	61.08	307126
2022-05-02	61.01	62.55	60.70	62.29	276099
2022-05-03	62.17	62.66	61.62	62.26	308686
2022-05-04	62.35	64.25	60.39	63.98	293850
2022-05-05	62.92	63.00	59.46	60.16	512055
2022-05-06	58.56	59.34	56.32	57.03	404256
2022-05-09	55.87	56.79	55.02	56.01	254752
2022-05-10	57.34	59.15	55.46	57.79	431484
2022-05-11	57.30	58.57	55.19	55.67	358081
2022-05-12	55.02	57.29	54.99	57.29	318737
2022-05-13	57.90	60.05	57.85	59.10	289617
2022-05-16	58.63	59.12	57.14	57.31	386151
2022-05-17	58.19	59.83	57.73	59.78	458817
2022-05-18	58.57	60.00	58.30	59.42	578589
2022-05-19	59.43	61.97	59.43	61.11	307171
2022-05-20	61.71	62.00	60.75	61.91	302039
2022-05-23	61.99	62.83	61.19	62.16	279335
2022-05-24	61.56	63.03	60.51	62.59	281636
2022-05-25	62.35	63.71	62.16	62.80	265784
2022-05-26	62.94	65.37	62.60	65.19	418810
2022-05-27	65.98	66.55	65.03	65.44	208808
2022-05-31	64.95	65.44	62.36	63.23	402426
2022-06-01	63.85	64.48	62.45	63.44	191723
2022-06-02	63.32	66.36	63.32	66.04	154535
2022-06-03	65.40	65.99	64.52	65.12	250106
2022-06-06	65.62	65.80	64.30	64.74	139309
2022-06-07	63.74	65.09	63.74	64.60	155105
2022-06-08	64.47	64.82	63.20	63.30	146985
2022-06-09	62.78	63.42	61.74	62.28	162139
2022-06-10	60.78	61.87	60.72	61.32	188579
2022-06-13	59.44	60.44	58.93	59.50	408440
2022-06-14	59.59	59.73	57.96	58.87	182721
2022-06-15	59.02	60.65	59.00	59.95	270943
2022-06-16	58.75	58.80	57.27	58.15	266940
2022-06-17	58.90	60.92	58.89	60.71	572329
2022-06-21	61.21	61.98	59.77	60.15	202589
2022-06-22	59.87	60.80	59.56	60.14	233569
2022-06-23	60.47	61.81	59.94	61.66	136545
2022-06-24	62.37	64.07	62.37	64.06	337226
2022-06-27	64.14	64.44	63.18	63.22	111395
2022-06-28	63.23	63.58	61.60	61.66	130417
2022-06-29	61.70	61.90	60.43	61.32	177137
2022-06-30	60.66	62.02	59.73	61.86	243714
2022-07-01	61.64	63.01	61.16	62.38	207713
2022-07-05	61.55	63.22	60.81	63.20	247525
2022-07-06	63.37	63.87	62.89	63.17	87455
2022-07-07	63.70	65.78	63.39	65.24	161470
2022-07-08	64.64	65.55	63.95	65.09	108349
2022-07-11	64.40	64.74	63.58	64.33	119217
2022-07-12	64.51	65.64	63.80	65.09	461537
2022-07-13	64.21	64.56	62.57	64.15	233281
2022-07-14	63.60	64.52	62.66	64.37	138646
2022-07-15	65.73	66.25	64.20	66.24	181311
2022-07-18	66.55	66.93	65.16	65.29	140830
2022-07-19	65.90	68.01	65.88	67.53	234202
2022-07-20	67.80	69.26	67.80	69.14	181049
2022-07-21	69.50	71.13	68.68	71.11	204214
2022-07-22	70.90	71.49	69.39	69.95	170761
2022-07-25	69.84	69.84	68.38	68.61	153004
2022-07-26	68.23	68.75	66.81	66.93	132483
2022-07-27	67.42	69.57	67.20	68.81	123626
2022-07-28	68.84	70.34	68.67	70.32	102880
2022-07-29	70.62	70.85	69.10	70.77	210975
2022-08-01	70.38	71.73	69.57	70.46	174196
2022-08-02	70.04	70.88	69.84	70.30	140199
2022-08-03	70.61	72.48	70.61	72.09	222468
2022-08-04	72.05	73.02	71.42	72.87	139633
2022-08-05	71.89	73.18	71.72	72.70	125426
2022-08-08	72.82	74.05	72.66	73.20	143089
2022-08-09	72.84	72.96	71.54	72.04	245586
2022-08-10	77.42	78.99	74.16	75.86	404686
2022-08-11	76.96	76.96	74.56	75.32	132726
2022-08-12	75.57	76.81	74.66	76.79	176713
2022-08-15	76.33	76.89	75.76	76.37	173310
2022-08-16	75.75	76.52	75.23	76.38	153279
2022-08-17	75.40	76.28	74.85	75.00	125414
2022-08-18	74.97	75.36	74.49	74.68	167523
2022-08-19	74.15	74.15	73.02	73.13	112509
2022-08-22	72.54	72.54	71.04	71.33	136301
2022-08-23	70.82	71.81	69.56	69.77	174932
2022-08-24	69.70	70.38	68.13	68.33	196957
2022-08-25	68.83	69.47	68.18	69.30	212584
2022-08-26	69.77	69.77	67.38	67.44	139317
2022-08-29	66.54	67.92	66.39	66.89	144700
2022-08-30	67.29	67.89	66.25	66.85	146310
2022-08-31	67.45	67.61	66.24	66.60	213255
2022-09-01	66.19	67.07	65.02	67.00	197642
2022-09-02	67.99	69.03	65.60	66.31	147518
2022-09-06	67.07	69.30	66.97	68.47	280942
2022-09-07	69.04	69.83	68.57	69.72	259771
2022-09-08	69.09	71.42	68.60	70.72	195313
2022-09-09	71.18	71.85	70.58	70.78	174687
2022-09-12	70.93	71.67	70.17	71.17	173405
2022-09-13	69.57	70.00	68.00	68.15	195273
2022-09-14	68.09	69.75	67.79	69.72	314420
2022-09-15	69.31	71.12	67.68	67.91	198312
2022-09-16	66.85	67.55	66.14	66.81	1044406
2022-09-19	66.24	67.12	65.94	66.96	198087
2022-09-20	66.70	66.70	65.29	65.93	154601
2022-09-21	66.19	67.08	65.23	65.25	257410
2022-09-22	64.71	65.00	62.96	63.78	249720
2022-09-23	63.13	63.70	61.97	63.58	251227
2022-09-26	63.64	65.08	63.64	64.54	257496
2022-09-27	65.14	65.96	63.27	64.38	198728
2022-09-28	64.52	65.77	63.95	65.39	206694
2022-09-29	64.80	64.93	63.82	64.92	176253
2022-09-30	64.92	66.46	64.58	64.86	252696
2022-10-03	65.21	66.11	64.55	65.96	233757
2022-10-04	66.97	67.22	65.87	65.96	267974
2022-10-05	65.10	65.53	64.50	65.23	258180
2022-10-06	65.21	66.10	64.50	64.61	233785
2022-10-07	64.00	64.05	61.89	62.08	300522
2022-10-10	61.88	63.63	61.11	61.71	155648
2022-10-11	61.27	61.42	59.55	60.50	298906
2022-10-12	60.38	60.91	59.70	60.61	181102
2022-10-13	59.40	61.91	58.73	61.55	176446
2022-10-14	61.84	62.38	59.89	60.10	141682
2022-10-17	61.30	62.86	61.30	62.55	155036
2022-10-18	63.62	64.45	62.67	64.09	201106
2022-10-19	63.31	64.02	62.57	63.42	211773
2022-10-20	63.94	65.31	63.21	63.82	175860
2022-10-21	63.85	64.89	62.68	64.45	155116
2022-10-24	64.93	65.17	63.67	64.71	114531
2022-10-25	65.15	66.40	65.03	65.65	194068
2022-10-26	65.51	66.85	65.10	65.50	175074
2022-10-27	65.83	67.67	65.83	67.49	174862
2022-10-28	67.01	67.33	60.00	60.93	541982
2022-10-31	60.32	60.33	58.29	58.84	390461
2022-11-01	59.53	59.86	58.24	58.74	247758
2022-11-02	58.42	58.55	56.10	56.16	319819
2022-11-03	55.59	56.73	55.13	55.52	203714
2022-11-04	55.97	56.33	54.58	56.12	235611
2022-11-07	56.12	56.38	54.81	55.63	225605
2022-11-08	55.59	56.51	54.87	55.89	227717
2022-11-09	50.34	52.35	47.16	47.82	538290
2022-11-10	50.31	55.58	49.78	55.04	698741
2022-11-11	55.66	57.37	54.77	56.83	259542
2022-11-14	56.32	56.32	53.66	54.40	340642
2022-11-15	55.63	55.89	53.96	53.99	413255
2022-11-16	53.55	53.55	51.83	52.52	362784
2022-11-17	51.47	52.02	50.87	51.00	262693
2022-11-18	52.09	52.09	49.93	50.00	402452
2022-11-21	49.76	49.82	48.90	49.54	504721
2022-11-22	49.71	49.71	48.55	49.40	384974
2022-11-23	49.21	50.11	48.73	49.28	315715
2022-11-25	49.22	49.70	48.66	48.82	118487
2022-11-28	48.37	48.49	47.23	47.50	415169
2022-11-29	47.62	48.56	47.52	48.00	325953
2022-11-30	47.97	50.09	47.48	49.90	467430
2022-12-01	49.90	51.20	48.98	49.89	315720
2022-12-02	49.10	50.83	47.76	50.18	270289
2022-12-05	49.72	49.72	48.16	48.69	245226
2022-12-06	48.78	49.20	47.76	48.55	260144
2022-12-07	48.50	49.13	48.15	48.79	248211
2022-12-08	48.86	49.93	48.36	49.49	254541
2022-12-09	49.19	50.43	49.02	50.33	192423
2022-12-12	50.57	51.59	50.52	51.48	215812
2022-12-13	53.23	53.97	51.93	52.29	296076
2022-12-14	52.00	53.00	51.36	51.66	286953
2022-12-15	51.36	51.55	49.10	49.32	285838
2022-12-16	48.97	50.58	48.69	50.25	573335
2022-12-19	50.25	50.45	48.65	49.07	219889
2022-12-20	48.84	49.34	48.40	49.14	132812
2022-12-21	49.30	50.32	49.01	49.97	167037
2022-12-22	49.33	50.12	48.28	49.32	200394
2022-12-23	49.26	49.26	48.33	48.96	157295
2022-12-27	48.90	48.91	47.92	48.02	125010
2022-12-28	47.92	48.56	46.94	47.13	200429
2022-12-29	47.78	50.07	47.70	49.82	223826
2022-12-30	49.10	49.59	48.76	49.48	151047
2023-01-03	49.99	50.97	48.70	49.28	242313
2023-01-04	49.93	50.26	49.11	49.31	266063
2023-01-05	48.70	49.23	47.73	48.29	229678
2023-01-06	48.74	50.38	47.63	50.33	211864
2023-01-09	51.00	52.52	51.00	51.67	288954
2023-01-10	51.63	51.82	50.54	51.56	240879
2023-01-11	51.75	52.73	51.56	52.01	193840
2023-01-12	52.45	52.95	51.38	52.88	165512
2023-01-13	52.15	52.81	52.02	52.53	137845
2023-01-17	52.50	52.71	51.41	52.20	146138
2023-01-18	52.60	53.35	51.55	51.69	181172
2023-01-19	51.75	51.80	50.66	50.90	184135
2023-01-20	51.56	51.56	50.27	50.98	183579
2023-01-23	51.15	52.38	50.74	52.27	128271
2023-01-24	52.06	52.66	51.41	51.83	126081
2023-01-25	51.16	51.33	49.74	51.14	103261
2023-01-26	51.87	52.89	51.16	52.85	140603
2023-01-27	52.54	53.20	51.85	52.80	117873
2023-01-30	52.15	52.83	51.60	51.86	150766
2023-01-31	52.10	53.99	51.99	53.60	434513
2023-02-01	53.60	55.37	52.84	55.17	430735
2023-02-02	56.01	58.65	55.78	58.24	300823
2023-02-03	56.87	57.82	56.14	56.72	244384
2023-02-06	56.07	56.39	55.39	55.54	162878
2023-02-07	55.24	56.63	54.18	56.30	143648
2023-02-08	55.97	56.57	54.63	54.96	164292
2023-02-09	55.93	55.98	53.99	53.99	125510
2023-02-10	53.71	53.76	53.17	53.46	111391
2023-02-13	53.73	54.31	53.16	53.90	118641
2023-02-14	53.48	54.46	53.20	53.61	88179
2023-02-15	53.25	54.80	53.25	54.38	102406
2023-02-16	53.43	54.34	51.94	52.15	290445
2023-02-17	51.89	53.58	51.75	53.06	216111
2023-02-21	52.21	52.77	51.65	51.83	147617
2023-02-22	52.10	52.57	51.45	51.91	193777
2023-02-23	52.20	52.66	51.36	52.24	182193
2023-02-24	50.43	52.94	49.26	50.89	348179
2023-02-27	51.62	52.24	50.41	50.85	171229
2023-02-28	50.61	51.14	50.09	50.83	216983
2023-03-01	50.67	51.32	49.95	50.23	202447
2023-03-02	50.00	50.58	49.67	50.05	220189
2023-03-03	50.23	51.82	50.23	51.49	254525
2023-03-06	51.79	51.92	50.16	50.50	292305
2023-03-07	50.46	50.88	49.83	50.03	229931
2023-03-08	49.85	50.61	49.71	50.22	263898
2023-03-09	50.40	50.84	49.92	50.12	222607
2023-03-10	49.87	50.48	48.28	48.59	336490
2023-03-13	48.83	52.29	46.96	48.63	214070
2023-03-14	49.80	50.00	48.36	49.03	269498
2023-03-15	48.37	49.80	48.26	49.57	228660
2023-03-16	49.41	50.74	48.11	50.44	209023
2023-03-17	50.27	50.69	49.29	49.87	573175
2023-03-20	49.95	50.94	49.55	50.12	196515
2023-03-21	50.45	51.00	50.25	50.63	178001
2023-03-22	50.37	50.62	48.43	48.54	254520
2023-03-23	48.90	50.03	48.36	48.80	192256
2023-03-24	48.42	49.86	48.42	49.44	227128
2023-03-27	49.87	49.91	48.73	49.37	195668
2023-03-28	49.09	49.57	48.18	48.41	191966
2023-03-29	48.93	49.32	48.23	48.73	220792
2023-03-30	48.99	49.36	48.69	48.76	130290
2023-03-31	48.96	50.42	48.96	50.28	295957
2023-04-03	49.95	50.15	49.05	49.39	238596
2023-04-04	49.36	49.75	48.85	49.48	228508
2023-04-05	49.38	49.39	48.27	48.73	151980
2023-04-06	48.69	48.91	48.21	48.84	130183
2023-04-10	48.25	49.18	47.96	49.16	223335
2023-04-11	48.81	49.65	48.77	49.20	158178
2023-04-12	49.85	50.22	48.44	48.46	145838
2023-04-13	48.85	49.39	48.44	48.92	126797
2023-04-14	48.74	48.80	47.60	47.97	128685
2023-04-17	48.00	48.80	47.96	48.73	243965
2023-04-18	48.80	48.99	48.22	48.59	136159
2023-04-19	48.18	48.75	48.08	48.65	186188
2023-04-20	48.34	48.59	47.96	48.20	142079
2023-04-21	48.20	48.45	47.98	48.25	174484
2023-04-24	48.11	48.55	47.77	47.97	206379
2023-04-25	47.55	47.69	46.60	47.15	207751
2023-04-26	47.43	47.93	47.23	47.43	159070
2023-04-27	47.58	47.99	47.00	47.44	197687
2023-04-28	47.38	48.08	47.08	47.69	211981
2023-05-01	47.39	47.81	47.22	47.39	173583
2023-05-02	47.13	47.25	45.28	45.32	319373
2023-05-03	45.67	46.25	45.24	45.46	326967
2023-05-04	45.31	45.95	44.92	45.50	200296
2023-05-05	45.91	46.35	45.46	45.63	585255
2023-05-08	45.91	46.18	45.74	46.05	443937
2023-05-09	45.71	47.96	45.71	47.44	390038
2023-05-10	48.04	48.41	46.83	47.90	343122
2023-05-11	49.96	51.95	49.35	49.73	371930
2023-05-12	49.60	50.22	47.85	48.48	268265
2023-05-15	48.77	49.50	48.18	49.46	217745
2023-05-16	49.09	49.48	48.41	48.43	292679
2023-05-17	48.71	50.49	48.31	50.42	346281
2023-05-18	50.20	51.20	50.16	51.14	295751
2023-05-19	51.44	51.45	49.98	50.35	208339
2023-05-22	50.75	51.53	50.63	51.50	178136
2023-05-23	51.34	51.62	50.98	51.06	228870
2023-05-24	50.81	50.81	50.02	50.24	196631
2023-05-25	50.32	50.32	49.07	49.36	188484
2023-05-26	49.52	50.99	48.66	50.29	239016
2023-05-30	50.47	50.75	48.66	49.73	205315
2023-05-31	49.64	50.44	49.31	50.22	679676
2023-06-01	49.98	49.98	48.58	48.96	252625
2023-06-02	49.72	50.61	48.98	50.56	225306
2023-06-05	49.89	50.20	48.67	49.68	238249
2023-06-06	49.70	51.82	49.55	51.59	222565
2023-06-07	52.00	52.87	51.70	52.09	278626
2023-06-08	51.89	52.31	51.06	51.10	220130
2023-06-09	51.04	51.45	50.10	50.40	154933
2023-06-12	50.54	51.20	50.24	51.16	208510
2023-06-13	51.26	52.17	51.09	51.57	222695
2023-06-14	51.59	51.66	50.19	50.34	201660
2023-06-15	50.02	51.03	49.85	50.80	191704
2023-06-16	51.38	51.43	49.94	50.80	663840
2023-06-20	50.37	51.51	50.05	51.41	200667
2023-06-21	51.21	51.65	50.67	50.73	198401
2023-06-22	50.43	50.57	49.75	50.45	163789
2023-06-23	49.79	49.92	48.27	48.50	412352
2023-06-26	48.31	49.49	48.25	48.28	122775
2023-06-27	48.37	49.28	48.01	49.07	126447
2023-06-28	48.90	49.61	48.78	49.09	138123
2023-06-29	49.14	50.82	49.09	50.82	197360
2023-06-30	51.22	51.90	51.20	51.68	235657
2023-07-03	51.40	51.75	50.33	50.96	140300
2023-07-05	50.61	51.34	49.88	51.30	268647
2023-07-06	50.51	51.57	50.08	51.45	181710
2023-07-07	51.47	52.57	50.78	52.09	225256
2023-07-10	52.06	53.05	52.04	52.60	290675
2023-07-11	52.98	53.60	52.48	53.55	151865
2023-07-12	54.45	54.57	53.61	54.37	207709
2023-07-13	54.53	55.22	54.24	54.58	149218
2023-07-14	54.41	54.58	53.86	54.37	178362
2023-07-17	54.51	55.28	53.75	55.11	141612
2023-07-18	54.99	55.40	53.83	54.35	133267
2023-07-19	54.60	54.89	54.03	54.16	109455
2023-07-20	54.16	54.20	52.77	52.91	115877
2023-07-21	53.38	53.67	52.35	52.50	150223
2023-07-24	52.42	53.24	51.87	53.14	196963
2023-07-25	53.04	53.96	53.04	53.81	146973
2023-07-26	53.64	54.70	53.64	54.52	245626
2023-07-27	55.00	55.19	54.24	54.55	189991
2023-07-28	54.92	55.75	54.92	55.16	195628
2023-07-31	55.17	55.74	54.81	55.21	142757
2023-08-01	54.88	55.28	54.39	55.04	130698
2023-08-02	54.45	54.45	52.83	53.51	104954
2023-08-03	53.17	53.49	51.91	51.98	123788
2023-08-04	51.90	52.00	50.88	51.03	120906
2023-08-07	51.37	51.59	50.68	51.13	120907
2023-08-08	50.48	50.75	49.33	49.76	149222
2023-08-09	49.63	49.96	48.61	49.21	241726
2023-08-10	55.99	61.18	55.03	61.05	1108573
2023-08-11	60.99	61.78	60.25	61.01	392248
2023-08-14	60.63	60.63	57.16	57.95	452318
2023-08-15	57.72	58.36	57.12	57.60	188067
2023-08-16	57.45	58.63	57.36	57.48	299268
2023-08-17	57.23	57.46	56.15	56.91	188603
2023-08-18	56.30	57.91	55.46	57.16	179188
2023-08-21	57.03	57.99	56.47	57.13	162188
2023-08-22	57.26	57.94	56.73	57.27	194323
2023-08-23	57.44	57.92	57.24	57.68	166992
2023-08-24	57.76	58.31	56.89	57.13	173065
2023-08-25	57.00	58.18	56.97	57.99	166992
2023-08-28	58.08	58.66	58.03	58.11	130789
2023-08-29	58.00	58.79	57.66	58.20	147617
2023-08-30	58.00	58.95	57.79	58.79	169107
2023-08-31	58.69	59.44	58.51	58.57	209117
2023-09-01	58.90	59.88	58.69	59.47	170697
2023-09-05	59.02	59.02	57.55	58.47	242697
2023-09-06	58.33	58.66	58.00	58.38	157970
2023-09-07	58.16	58.98	57.63	58.88	202608
2023-09-08	59.16	59.31	58.53	58.62	182073
2023-09-11	58.75	58.75	58.75	58.75	200
2023-09-12	58.72	58.82	58.22	58.74	190887
2023-09-13	58.55	59.46	58.39	59.19	208566
2023-09-14	59.37	60.59	58.75	60.46	220711
2023-09-15	60.31	60.31	59.02	59.50	851513
2023-09-18	59.78	60.26	59.52	59.94	229183
2023-09-19	60.44	60.59	59.38	60.35	245067
2023-09-20	60.56	61.39	60.50	60.68	242217
2023-09-21	60.30	60.71	59.99	60.13	214868
2023-09-22	60.30	62.14	59.80	61.46	377572
2023-09-25	61.18	62.64	61.18	62.02	272053
2023-09-26	62.00	62.07	60.66	61.14	356586
2023-09-27	61.60	62.40	60.30	60.78	261904
2023-09-28	60.78	61.78	59.62	60.88	270521
2023-09-29	61.48	61.61	60.75	61.14	259445
2023-10-02	60.85	61.12	59.27	59.95	293529
2023-10-03	59.42	60.49	59.12	59.46	203322
2023-10-04	59.80	60.36	59.31	60.23	148770
2023-10-05	60.01	60.66	59.65	59.79	148989
2023-10-06	59.33	60.32	57.82	60.07	150902
2023-10-09	59.47	60.44	59.19	60.36	157605
2023-10-10	60.21	60.82	60.03	60.09	132130
2023-10-11	60.30	60.60	59.39	59.91	169942
2023-10-12	59.74	59.74	58.42	59.21	153840
2023-10-13	59.05	59.05	57.57	57.74	206297
2023-10-16	58.24	58.59	57.11	57.50	239260
2023-10-17	57.12	58.05	57.12	57.49	255992
2023-10-18	56.89	57.27	56.27	56.30	244580
2023-10-19	56.50	57.06	55.79	56.00	223292
2023-10-20	56.16	56.33	55.22	55.31	312335
2023-10-23	55.13	55.81	54.70	54.76	273235
2023-10-24	55.45	55.58	54.59	55.50	268490
2023-10-25	55.00	55.90	54.72	54.85	170239
2023-10-26	54.88	55.12	53.95	54.44	194611
2023-10-27	54.43	54.43	53.23	53.39	242145
2023-10-30	53.85	53.85	52.78	53.12	252781
2023-10-31	52.90	53.44	50.99	51.13	399978
2023-11-01	50.92	51.45	49.70	50.38	313404
2023-11-02	51.13	52.83	50.57	51.93	369934
2023-11-03	52.67	53.50	52.31	52.33	274765
2023-11-06	52.09	52.54	51.05	52.14	240075
2023-11-07	52.36	52.50	51.77	52.41	438529
2023-11-08	52.56	52.78	51.91	52.01	187260
2023-11-09	52.40	52.40	51.20	51.47	268605
2023-11-10	54.52	56.87	53.16	56.59	589169
2023-11-13	56.46	56.46	55.01	55.38	380656
2023-11-14	56.73	58.19	55.74	58.09	409101
2023-11-15	57.90	59.62	57.90	58.61	272354
2023-11-16	58.68	58.77	57.46	58.09	275816
2023-11-17	58.36	58.74	57.88	58.29	291286
2023-11-20	58.29	59.24	57.85	58.81	228958
2023-11-21	58.40	58.51	57.14	57.83	248283
2023-11-22	58.03	58.29	57.01	57.09	271545
2023-11-24	56.79	57.88	56.20	56.75	150903
2023-11-27	56.73	56.73	55.37	55.50	229052
2023-11-28	55.57	55.57	54.79	55.21	251124
2023-11-29	55.98	56.55	54.56	54.76	181897
2023-11-30	55.05	55.47	53.85	54.48	287845
2023-12-01	54.51	56.58	54.01	56.48	232488
2023-12-04	56.48	57.51	56.30	57.46	263489
2023-12-05	57.10	57.65	57.00	57.51	208913
2023-12-06	57.87	58.14	56.08	56.12	249696
2023-12-07	56.17	57.28	55.71	56.95	222858
2023-12-08	56.61	57.61	56.61	56.97	179261
2023-12-11	57.01	58.53	57.01	58.47	234504
2023-12-12	58.53	58.91	57.89	57.93	166386
2023-12-13	57.85	60.26	57.60	59.89	265789
2023-12-14	60.77	61.75	60.73	60.96	291860
2023-12-15	61.44	61.49	60.39	60.77	626286
2023-12-18	60.82	61.30	60.21	60.60	213213
2023-12-19	61.19	61.97	60.68	61.70	220246
2023-12-20	61.83	62.32	60.51	60.58	185129
2023-12-21	61.03	61.99	60.63	61.61	126535
2023-12-22	62.19	62.61	61.94	62.23	168498
2023-12-26	62.13	62.82	61.80	62.49	123789
2023-12-27	62.66	62.93	62.24	62.72	161763
2023-12-28	62.60	63.34	62.50	63.20	128500
2023-12-29	64.67	67.02	63.85	64.62	516902
2024-01-02	64.02	64.28	62.62	63.41	309597
2024-01-03	63.42	63.68	61.11	61.15	260235
2024-01-04	61.67	61.94	61.01	61.80	399115
2024-01-05	61.25	62.24	61.19	61.19	205611
2024-01-08	61.56	62.65	61.48	62.00	221439
2024-01-09	61.16	61.82	60.30	60.36	211205
2024-01-10	60.09	61.32	59.69	61.30	150274
2024-01-11	61.38	62.01	60.78	61.94	168595
2024-01-12	62.89	63.29	62.14	62.71	139928
2024-01-16	62.12	62.63	61.75	62.41	151991
2024-01-17	61.67	62.05	60.96	61.15	203866
2024-01-18	61.56	62.46	60.19	60.49	230468
2024-01-19	60.91	61.68	60.00	61.58	188873
2024-01-22	61.96	63.23	61.68	62.53	217023
2024-01-23	63.36	63.99	62.39	63.02	152903
2024-01-24	63.81	63.81	62.15	62.24	164688
2024-01-25	63.02	63.20	61.86	62.39	165389
2024-01-26	62.88	63.04	61.57	61.87	116141
2024-01-29	61.74	63.03	61.34	62.90	173580
2024-01-30	62.59	62.73	61.71	62.37	149042
2024-01-31	62.20	62.27	60.75	60.82	297958
2024-02-01	61.12	61.92	60.71	61.87	139696
2024-02-02	61.14	62.58	61.13	62.35	112528
2024-02-05	61.58	62.18	60.96	61.57	148798
2024-02-06	61.42	62.81	61.42	62.66	185172
2024-02-07	62.75	64.19	62.44	63.35	206375
2024-02-08	63.26	64.71	62.85	64.58	187022
2024-02-09	65.00	66.40	64.92	66.36	192712
2024-02-12	66.62	68.62	66.45	68.52	331631
2024-02-13	66.30	67.34	65.11	65.54	543382
2024-02-14	66.52	70.05	66.04	69.76	348071
2024-02-15	69.31	71.55	69.31	71.00	272535
2024-02-16	70.64	70.64	69.32	69.76	280360
2024-02-20	68.43	69.46	68.31	69.02	212018
2024-02-21	68.33	69.16	67.01	68.94	295188
2024-02-22	69.55	70.01	68.59	69.98	388968
2024-02-23	72.79	74.72	71.56	71.88	812938
2024-02-26	72.16	74.62	72.16	74.45	334933
2024-02-27	74.72	75.52	73.54	75.38	366281
2024-02-28	74.61	75.79	74.61	75.13	206312
2024-02-29	76.10	77.29	74.84	75.69	572030
2024-03-01	75.27	76.28	74.64	75.53	315936
2024-03-04	75.32	75.50	74.88	75.02	232350
2024-03-05	73.75	74.38	72.62	73.00	294517
2024-03-06	73.83	74.11	73.25	73.50	230243
2024-03-07	73.89	74.90	73.40	74.49	269813
2024-03-08	74.76	76.34	74.76	74.96	280739
2024-03-11	74.63	75.02	73.83	74.27	302097
2024-03-12	74.27	75.05	73.44	74.90	163817
2024-03-13	74.70	75.39	74.50	75.05	173360
2024-03-14	74.57	74.74	73.45	74.05	201379
2024-03-15	73.55	74.07	72.51	73.18	541936
2024-03-18	73.21	74.26	72.71	72.76	210718
2024-03-19	72.10	73.61	71.99	73.05	202692
2024-03-20	73.15	74.03	72.57	73.44	186025
2024-03-21	73.96	74.97	73.54	73.57	207416
2024-03-22	73.81	73.93	72.66	72.99	175579
2024-03-25	73.29	73.56	72.75	73.21	146566
2024-03-26	73.61	74.04	72.87	73.26	247695
2024-03-27	74.00	74.25	72.70	72.94	221709
2024-03-28	72.87	73.58	72.11	72.47	370207
2024-04-01	72.37	72.37	70.56	71.16	243923
2024-04-02	70.44	70.45	69.48	70.25	398242
2024-04-03	69.68	71.04	69.68	70.52	185494
2024-04-04	71.00	71.55	69.77	69.85	268108
2024-04-05	69.43	70.17	69.09	69.20	300760
2024-04-08	69.44	70.34	69.20	69.72	298973
2024-04-09	69.86	70.68	69.69	70.68	201059
2024-04-10	69.00	69.41	67.97	68.76	256376
2024-04-11	68.90	69.06	67.66	68.34	184162
2024-04-12	67.96	68.15	67.46	67.82	173770
2024-04-15	68.09	68.22	65.68	65.77	246373
2024-04-16	65.62	66.15	64.62	64.68	221458
2024-04-17	65.07	65.54	64.21	64.25	197244
2024-04-18	64.29	65.00	63.80	64.30	199033
2024-04-19	64.15	64.91	63.73	64.11	213728
2024-04-22	64.46	65.17	64.20	64.82	170287
2024-04-23	64.71	66.70	64.51	66.15	190819
2024-04-24	66.45	66.71	65.24	65.79	153613
2024-04-25	64.99	65.49	64.26	65.23	153173
2024-04-26	65.71	66.62	65.50	65.97	195900
2024-04-29	66.39	67.18	66.13	66.45	297857
2024-04-30	66.02	67.21	66.01	66.50	481282
2024-05-01	66.63	68.09	66.04	66.90	277039
2024-05-02	67.61	67.94	66.61	67.75	254869
2024-05-03	68.99	69.50	67.73	68.27	244945
2024-05-06	68.82	70.32	68.82	70.25	228995
2024-05-07	70.44	70.79	69.54	69.80	197940
2024-05-08	69.60	70.14	68.39	68.61	234698
2024-05-09	68.85	70.09	68.62	68.79	496038
2024-05-10	68.31	70.20	65.75	67.93	459331
2024-05-13	68.67	69.37	67.54	68.01	209579
2024-05-14	68.76	69.20	67.74	68.26	268649
2024-05-15	68.92	70.10	68.54	70.05	246230
2024-05-16	69.81	71.26	69.04	69.66	255764
2024-05-17	69.82	69.83	68.21	69.04	261907
2024-05-20	68.85	69.53	68.33	68.89	248023
2024-05-21	68.69	69.20	68.41	68.67	335474
2024-05-22	68.53	68.90	66.83	67.02	225327
2024-05-23	67.07	68.07	66.29	67.41	248800
2024-05-24	67.78	67.78	66.78	67.11	236153
2024-05-28	66.10	67.87	65.10	67.14	612436
2024-05-29	67.26	67.48	66.16	66.36	3652802
2024-05-30	66.36	66.91	65.61	66.09	653961
2024-05-31	66.31	66.94	64.46	65.41	649226
2024-06-03	65.53	65.91	64.59	64.76	669524
2024-06-04	64.20	64.33	62.51	62.65	550017
2024-06-05	62.75	64.00	62.61	63.50	517926
2024-06-06	63.44	63.71	62.74	62.93	454317
2024-06-07	62.50	63.07	62.24	62.29	372184
2024-06-10	61.72	62.69	61.11	62.62	417786
2024-06-11	62.33	62.98	62.10	62.65	461706
2024-06-12	63.83	64.43	63.22	63.31	632719
2024-06-13	63.20	63.20	61.95	62.39	363033
2024-06-14	61.88	62.25	61.03	61.84	869550
2024-06-17	61.83	62.20	61.13	61.75	309789
2024-06-18	61.90	62.17	61.21	61.32	250645
2024-06-20	60.97	61.39	60.60	60.91	263295
2024-06-21	61.17	62.40	60.53	62.39	782464
2024-06-24	62.40	63.06	61.49	61.96	909989
2024-06-25	61.91	62.39	61.07	61.42	1182306
2024-06-26	61.26	61.70	60.69	61.59	1131417
2024-06-27	62.17	63.41	61.55	63.05	1136345
2024-06-28	63.57	64.23	63.00	63.54	1406491
2024-07-01	63.62	63.87	61.50	62.79	1014579
2024-07-02	62.79	63.30	62.31	63.10	293056
2024-07-03	63.36	64.57	63.16	64.32	216229
2024-07-05	64.02	64.71	64.00	64.40	241553
2024-07-08	64.71	65.11	64.35	64.36	228431
2024-07-09	64.19	64.60	63.26	64.14	230190
2024-07-10	64.32	64.74	63.80	64.64	213528
2024-07-11	66.06	66.92	65.66	66.44	392382
2024-07-12	66.96	67.15	65.65	65.73	418218
2024-07-15	66.27	67.43	65.96	66.95	355253
2024-07-16	67.58	69.99	67.58	69.70	592269
2024-07-17	69.67	70.18	68.78	69.12	352442
2024-07-18	68.63	69.57	67.40	67.84	210450
2024-07-19	68.00	68.41	66.86	67.21	223922
2024-07-22	67.41	67.93	66.79	67.70	269858
2024-07-23	67.98	69.33	67.80	69.02	233010
2024-07-24	68.68	69.48	67.03	67.09	215017
2024-07-25	67.31	69.90	67.17	68.74	428666
2024-07-26	69.70	70.66	68.79	69.41	228872
2024-07-29	69.62	70.39	69.36	70.19	263076
2024-07-30	70.82	71.40	70.49	71.19	228993
2024-07-31	71.90	71.98	70.11	70.55	413974
2024-08-01	70.39	71.26	67.61	68.34	306982
2024-08-02	65.48	66.86	65.46	65.95	305063
2024-08-05	62.06	65.26	61.75	63.96	337533
2024-08-06	64.19	66.15	63.68	64.96	322579
2024-08-07	65.97	66.86	63.85	64.37	241707
2024-08-08	65.29	65.96	64.47	65.60	506129
2024-08-09	63.10	65.26	60.93	61.15	752657
2024-08-12	61.23	61.76	59.22	59.37	339361
2024-08-13	59.81	60.79	59.65	60.46	362268
2024-08-14	60.53	60.84	59.70	60.03	360746
2024-08-15	61.29	61.56	59.97	60.32	419673
2024-08-16	60.14	60.37	59.55	59.64	454995
2024-08-19	59.64	59.75	58.85	59.14	397036
2024-08-20	58.94	59.05	58.31	58.48	308863
2024-08-21	58.92	59.86	58.71	59.60	344115
2024-08-22	59.64	60.72	59.63	60.07	363171
2024-08-23	60.32	62.14	60.18	61.67	549580
2024-08-26	61.67	61.91	59.79	59.86	404703
2024-08-27	59.57	60.12	59.31	59.35	257359
2024-08-28	59.10	59.47	58.46	58.53	311818
2024-08-29	59.12	60.57	58.56	59.79	300002
2024-08-30	60.03	60.58	59.43	59.54	687396
2024-09-03	58.98	59.71	57.72	58.19	498584
2024-09-04	57.93	58.80	57.60	58.25	265558
2024-09-05	58.26	58.66	57.58	57.88	292038
2024-09-06	57.44	57.70	54.67	54.75	825919
2024-09-09	55.05	55.81	54.01	55.41	720037
2024-09-10	55.76	55.76	53.74	54.24	430546
2024-09-11	53.90	54.86	53.10	54.22	1025561
2024-09-12	54.49	54.73	53.59	54.01	624331
2024-09-13	54.75	55.57	54.36	55.25	463067
2024-09-16	55.23	55.24	53.66	54.32	473430
2024-09-17	54.90	55.44	53.85	54.08	351801
2024-09-18	53.81	54.67	53.06	53.50	603667
2024-09-19	54.93	55.31	54.19	54.92	374200
2024-09-20	55.53	56.05	54.73	55.95	1306599
2024-09-23	55.82	56.38	55.32	56.18	329314
2024-09-24	56.41	56.60	55.19	55.20	251350
2024-09-25	55.00	55.49	53.73	53.82	371273
2024-09-26	54.50	54.53	53.73	54.21	492188
2024-09-27	54.60	56.06	54.09	55.33	445775
2024-09-30	54.97	55.68	54.26	54.67	332005
2024-10-01	54.60	54.64	53.17	53.85	392183
2024-10-02	53.68	53.74	52.25	52.54	409775
2024-10-03	52.24	52.66	51.87	52.26	230176
2024-10-04	53.24	53.24	52.21	52.87	292910
2024-10-07	52.48	52.76	51.88	52.40	386129
2024-10-08	52.45	53.50	52.19	52.79	348793
2024-10-09	52.79	53.54	52.72	53.42	211420
2024-10-10	52.80	53.49	52.46	53.33	258498
2024-10-11	53.33	54.20	53.09	53.85	368596
2024-10-14	54.04	54.26	53.20	53.71	225892
2024-10-15	53.97	54.51	53.60	53.98	285771
2024-10-16	54.23	54.79	53.63	53.99	220483
2024-10-17	54.00	54.00	52.89	53.90	230028
2024-10-18	54.00	54.15	53.47	53.86	369203
2024-10-21	53.61	53.97	53.21	53.65	221031
2024-10-22	53.31	54.64	53.31	54.54	272493
2024-10-23	54.24	54.61	53.65	53.80	334663
2024-10-24	54.12	54.63	53.55	53.94	325241
2024-10-25	54.15	55.17	53.82	54.50	378966
2024-10-28	54.98	55.43	54.60	54.63	351251
2024-10-29	54.25	55.41	54.04	55.32	310160
2024-10-30	55.08	55.57	54.29	54.35	325698
2024-10-31	54.22	54.51	53.31	53.33	282597
2024-11-01	53.48	54.56	53.29	53.42	310526
2024-11-04	53.22	54.74	53.14	53.91	338995
2024-11-05	54.66	56.14	54.50	56.00	455112
2024-11-06	57.89	59.32	57.77	58.00	619253
2024-11-07	58.00	58.58	57.08	57.14	661737
2024-11-08	65.90	67.30	62.57	63.51	903716
2024-11-11	61.65	62.91	60.99	61.37	656285
2024-11-12	61.07	61.83	59.82	60.50	505988
2024-11-13	60.42	61.58	60.16	60.95	599575
2024-11-14	60.59	60.59	59.34	59.93	341126
2024-11-15	60.04	60.22	59.06	59.85	487120
2024-11-18	59.70	59.94	58.57	59.35	416037
2024-11-19	58.92	59.88	58.88	59.76	365909
2024-11-20	59.67	60.32	59.10	60.20	450101
2024-11-21	60.54	60.83	59.99	60.78	316918
2024-11-22	61.06	62.41	60.84	62.32	284912
2024-11-25	62.79	65.55	62.79	64.86	564883
2024-11-26	64.21	65.08	64.01	64.53	343215
2024-11-27	64.60	64.92	63.55	64.17	319711
2024-11-29	64.34	65.19	64.24	65.14	247253
2024-12-02	65.12	65.35	64.08	64.66	374993
2024-12-03	64.92	66.08	64.55	66.05	313101
2024-12-04	66.23	70.06	66.20	68.81	870733
2024-12-05	68.72	68.91	67.75	67.95	478656
2024-12-06	68.58	68.97	68.07	68.41	343366
2024-12-09	68.70	69.12	68.15	68.27	460463
2024-12-10	68.22	69.02	67.69	68.06	483353
2024-12-11	68.53	68.76	67.74	68.17	647342
2024-12-12	67.66	68.53	66.40	67.10	419050
2024-12-13	67.22	67.50	65.90	67.11	338120
2024-12-16	66.92	68.00	66.80	67.71	284063
2024-12-17	67.43	67.95	66.70	67.86	399921
2024-12-18	68.05	68.54	64.18	64.54	496991
2024-12-19	65.43	65.76	63.64	64.35	410538
2024-12-20	63.50	64.58	62.49	62.95	1583826
2024-12-23	62.95	63.55	61.26	61.31	455167
2024-12-24	61.46	62.58	61.31	62.30	154447
2024-12-26	61.72	63.19	61.51	62.98	233882
2024-12-27	62.65	63.04	61.31	62.07	192169
2024-12-30	61.66	61.86	60.63	61.06	213408
2024-12-31	61.44	61.72	60.64	60.80	249079
2025-01-02	61.05	61.30	59.42	59.83	378350
2025-01-03	59.78	60.45	59.29	60.37	274436
2025-01-06	60.53	61.32	60.30	60.70	327658
2025-01-07	60.82	61.12	59.37	59.86	259715
2025-01-08	59.24	60.63	59.22	60.48	329171
2025-01-10	59.47	59.85	58.88	59.45	289964
2025-01-13	58.67	59.71	58.67	59.61	325250
2025-01-14	59.79	60.74	59.52	60.61	238442
2025-01-15	61.95	62.02	60.66	60.92	278569
2025-01-16	60.91	61.77	60.90	61.38	209349
2025-01-17	62.12	62.12	61.09	61.36	175432
2025-01-21	61.80	62.59	61.43	62.13	303260
2025-01-22	62.06	62.25	61.15	61.72	234110
2025-01-23	61.14	62.22	61.10	62.14	270672
2025-01-24	61.84	62.48	61.36	61.46	169149
2025-01-27	61.17	63.04	61.17	61.99	232240
2025-01-28	61.95	62.64	61.67	62.37	229248
2025-01-29	62.06	62.07	60.98	61.20	319584
2025-01-30	61.48	62.21	60.88	61.25	180577
2025-01-31	61.45	61.60	60.27	60.67	234753
2025-02-03	59.52	61.49	59.25	61.28	280643
2025-02-04	61.03	62.64	60.48	62.47	260741
2025-02-05	62.76	63.17	61.41	62.65	267249
2025-02-06	62.61	63.60	62.15	63.38	257286
2025-02-07	63.36	63.36	61.46	62.41	263284
2025-02-10	62.83	62.98	62.27	62.50	201601
2025-02-11	61.84	63.71	61.84	63.56	433695
2025-02-12	62.58	62.99	61.64	62.60	248294
2025-02-13	62.91	63.93	62.75	63.82	178270
2025-02-14	63.88	64.26	62.79	62.97	467512
2025-02-18	62.74	62.97	60.67	61.54	435528
2025-02-19	60.85	61.15	60.38	60.73	511326
2025-02-20	60.41	61.25	59.92	60.56	528839
2025-02-21	60.98	61.22	58.75	59.55	740927

Explore More About ALRM

Coins representing dividend payouts and trends

ALRM Dividend History

Discover Alarm.com Holdings 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

ALRM Stock Split History

Discover Alarm.com Holdings 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

ALRM Historical Prices

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

Web Analytics