ALSN Historical Prices

Summary

Key Stock Metrics

80.39

(April 7, 2025)

52-Week Low

122.53

(November 25, 2024)

52-Week High

122.53

(November 25, 2024)

All-Time High

87.00

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-03-15	23.00	23.50	22.70	23.40	13928789
2012-03-16	23.65	24.93	23.55	24.55	2062944
2012-03-19	24.50	25.00	24.06	24.85	974773
2012-03-20	24.71	25.20	24.25	24.80	444352
2012-03-21	24.65	25.18	24.13	24.25	782289
2012-03-22	24.15	24.16	22.92	23.47	766290
2012-03-23	23.50	23.66	23.25	23.52	400508
2012-03-26	23.95	24.15	23.30	24.00	299870
2012-03-27	23.81	24.15	23.81	24.00	287763
2012-03-28	24.00	24.08	23.60	24.00	329498
2012-03-29	23.75	24.04	23.40	23.93	156232
2012-03-30	23.80	24.01	23.62	23.88	309477
2012-04-02	23.63	24.80	23.63	24.59	478658
2012-04-03	24.72	25.22	24.61	25.02	383496
2012-04-04	24.62	25.14	24.06	24.11	305721
2012-04-05	24.00	24.51	24.00	24.22	88053
2012-04-09	23.92	24.06	23.25	23.34	246936
2012-04-10	23.34	23.40	22.45	22.50	494943
2012-04-11	22.65	22.90	21.62	21.85	794248
2012-04-12	21.85	22.35	21.75	22.11	331824
2012-04-13	21.80	22.61	21.65	22.35	253730
2012-04-16	23.00	23.26	22.51	22.78	287100
2012-04-17	22.98	23.19	22.37	22.83	379327
2012-04-18	22.65	23.12	22.53	22.87	274780
2012-04-19	22.88	23.04	21.90	22.03	124710
2012-04-20	21.64	22.12	21.16	21.21	432856
2012-04-23	21.00	22.00	20.79	21.90	657565
2012-04-24	22.00	22.00	20.24	20.91	2441458
2012-04-25	21.21	21.65	20.66	20.84	1070462
2012-04-26	20.78	20.87	20.41	20.50	895169
2012-04-27	20.42	21.78	20.30	21.39	569061
2012-04-30	21.56	21.56	20.76	20.90	203001
2012-05-01	21.03	21.40	20.91	21.10	234079
2012-05-02	20.90	20.99	20.54	20.88	108364
2012-05-03	20.84	20.84	19.91	20.04	461916
2012-05-04	19.99	19.99	19.40	19.50	248053
2012-05-07	19.62	20.12	19.11	19.43	466332
2012-05-08	19.35	19.51	19.20	19.39	491041
2012-05-09	19.20	19.72	19.14	19.49	428628
2012-05-10	19.62	20.09	19.62	19.98	426846
2012-05-11	19.87	20.30	19.80	20.00	364314
2012-05-14	19.77	19.77	19.15	19.26	259535
2012-05-15	19.22	20.11	19.05	19.20	565412
2012-05-16	19.20	19.20	18.69	18.87	609378
2012-05-17	18.85	18.85	17.95	18.17	513574
2012-05-18	18.18	18.52	18.09	18.25	355562
2012-05-21	18.16	18.71	17.86	18.50	360853
2012-05-22	18.50	18.95	18.48	18.77	255855
2012-05-23	18.58	18.93	18.47	18.80	460881
2012-05-24	18.80	18.80	17.93	18.29	285251
2012-05-25	18.21	18.21	17.66	17.75	139872
2012-05-29	17.79	19.55	17.25	18.73	584843
2012-05-30	18.52	18.81	18.17	18.65	174811
2012-05-31	18.64	19.40	18.35	18.47	390400
2012-06-01	18.08	18.48	17.91	18.25	471478
2012-06-04	18.30	18.92	17.95	18.57	475361
2012-06-05	18.50	18.83	18.30	18.68	519865
2012-06-06	18.70	19.38	18.70	19.37	639881
2012-06-07	19.56	19.77	18.57	19.35	822459
2012-06-08	19.27	19.41	18.88	19.00	529102
2012-06-11	19.42	19.42	18.03	18.23	598029
2012-06-12	18.36	18.52	17.78	18.11	446553
2012-06-13	17.99	18.54	17.81	18.39	288875
2012-06-14	18.58	18.81	18.25	18.49	322333
2012-06-15	18.49	18.95	18.32	18.82	490545
2012-06-18	18.47	18.51	17.86	18.41	305308
2012-06-19	18.46	19.50	18.18	19.19	388957
2012-06-20	19.18	19.28	18.42	18.66	430075
2012-06-21	18.68	18.88	17.92	18.25	336794
2012-06-22	18.53	18.56	17.43	17.48	2059303
2012-06-25	17.08	17.20	15.92	16.49	1111618
2012-06-26	16.52	16.87	16.45	16.60	566096
2012-06-27	16.62	17.06	16.60	16.89	356079
2012-06-28	16.75	17.14	16.75	17.00	157947
2012-06-29	17.28	17.58	16.89	17.56	236517
2012-07-02	17.75	17.78	17.36	17.58	373151
2012-07-03	17.62	18.67	17.58	18.55	129257
2012-07-05	18.54	18.83	18.49	18.68	252298
2012-07-06	18.51	18.55	18.01	18.39	281908
2012-07-09	18.31	18.85	18.20	18.40	484319
2012-07-10	18.60	18.92	17.59	17.63	722007
2012-07-11	16.84	17.83	16.84	17.15	692780
2012-07-12	17.07	17.31	16.10	16.21	600712
2012-07-13	16.30	16.39	16.01	16.35	256818
2012-07-16	16.41	16.69	15.82	16.40	183652
2012-07-17	16.54	16.86	16.41	16.75	582442
2012-07-18	16.62	17.05	16.52	16.90	377952
2012-07-19	16.99	17.12	16.55	16.88	237168
2012-07-20	16.78	17.36	16.68	17.35	344770
2012-07-23	17.00	17.74	16.62	17.71	135660
2012-07-24	17.69	17.82	16.74	16.88	314381
2012-07-25	16.87	17.00	16.70	16.95	216015
2012-07-26	17.27	18.04	17.05	17.85	166601
2012-07-27	17.90	18.35	17.62	18.09	347134
2012-07-30	18.15	18.68	18.08	18.39	441567
2012-07-31	18.42	19.00	17.90	18.81	861640
2012-08-01	18.80	18.81	17.78	17.83	341116
2012-08-02	17.75	18.17	16.92	17.45	348059
2012-08-03	17.73	17.99	17.32	17.70	879014
2012-08-06	17.92	17.92	17.18	17.38	295543
2012-08-07	17.50	18.34	17.36	17.88	336954
2012-08-08	18.08	18.82	17.80	18.51	306659
2012-08-09	18.47	18.98	18.33	18.74	340761
2012-08-10	18.79	19.33	18.51	19.02	215911
2012-08-13	18.97	19.31	18.80	19.06	174212
2012-08-14	19.21	19.57	18.75	19.31	294459
2012-08-15	19.32	19.45	18.75	19.06	313630
2012-08-16	19.08	19.54	18.81	19.20	223071
2012-08-17	19.15	19.39	18.99	19.29	282815
2012-08-20	19.26	19.47	18.63	19.13	188347
2012-08-21	19.16	19.40	19.00	19.11	275762
2012-08-22	18.91	19.47	18.82	19.41	177521
2012-08-23	19.41	19.45	19.12	19.34	168097
2012-08-24	19.38	19.45	18.91	19.16	392806
2012-08-27	19.50	19.50	19.16	19.22	221627
2012-08-28	19.31	19.31	18.87	18.95	195243
2012-08-29	18.95	19.05	18.78	18.87	222529
2012-08-30	18.95	18.96	18.08	18.12	165626
2012-08-31	18.29	18.29	17.66	17.77	378098
2012-09-04	17.90	17.97	17.36	17.51	192192
2012-09-05	18.24	18.94	17.43	17.52	570546
2012-09-06	17.53	18.17	17.50	18.01	474822
2012-09-07	18.02	19.28	18.02	19.02	367532
2012-09-10	19.10	19.50	19.05	19.40	438040
2012-09-11	19.37	19.66	18.62	18.88	1140130
2012-09-12	19.04	19.48	18.83	19.42	456896
2012-09-13	19.50	19.94	19.09	19.66	764806
2012-09-14	19.75	20.51	19.75	20.40	424246
2012-09-17	20.26	20.65	19.94	19.94	151719
2012-09-18	19.82	20.01	19.13	19.29	362764
2012-09-19	19.19	19.71	19.19	19.43	291539
2012-09-20	19.41	19.51	19.19	19.42	626441
2012-09-21	19.63	19.83	19.35	19.50	466243
2012-09-24	19.50	19.70	19.08	19.48	408373
2012-09-25	19.54	19.88	19.40	19.50	487623
2012-09-26	19.22	19.69	18.73	19.53	583045
2012-09-27	19.65	20.13	19.52	20.08	310225
2012-09-28	19.93	20.24	19.93	20.12	581295
2012-10-01	20.04	20.74	19.88	20.67	457053
2012-10-02	20.66	20.66	20.09	20.25	501567
2012-10-03	20.21	20.25	19.69	20.01	327181
2012-10-04	20.06	20.10	19.77	19.91	179147
2012-10-05	19.97	20.36	19.76	19.97	1096486
2012-10-08	19.87	19.92	19.38	19.51	111970
2012-10-09	19.79	20.00	19.04	19.15	485902
2012-10-10	19.08	19.14	18.02	18.26	621426
2012-10-11	18.41	18.62	18.27	18.40	297560
2012-10-12	18.42	18.80	18.39	18.67	193282
2012-10-15	18.78	19.07	18.67	18.90	269145
2012-10-16	18.90	19.00	18.81	18.96	186921
2012-10-17	19.08	19.80	19.02	19.52	438582
2012-10-18	19.65	19.96	19.42	19.50	726826
2012-10-19	19.50	20.00	19.08	19.58	320349
2012-10-22	19.70	19.90	18.61	18.80	120139
2012-10-23	19.16	19.60	17.95	19.40	344557
2012-10-24	19.66	19.73	18.93	19.51	462782
2012-10-25	19.69	20.01	19.40	19.68	245157
2012-10-26	19.10	19.75	19.10	19.45	350696
2012-10-31	20.00	20.94	19.47	20.19	674459
2012-11-01	20.55	20.98	19.91	20.63	444396
2012-11-02	20.98	21.74	20.50	20.76	573038
2012-11-05	20.90	21.38	20.53	21.13	439861
2012-11-06	21.50	21.59	20.77	21.31	736835
2012-11-07	21.01	21.31	20.71	21.09	228515
2012-11-08	21.16	21.42	20.96	21.35	349067
2012-11-09	21.35	21.70	21.10	21.51	225420
2012-11-12	21.74	21.89	21.24	21.60	314708
2012-11-13	22.00	22.00	21.24	21.58	531304
2012-11-14	21.55	21.73	21.34	21.52	245161
2012-11-15	21.79	21.98	20.33	20.80	462564
2012-11-16	20.80	21.10	20.42	21.00	687556
2012-11-19	21.20	21.49	20.19	20.84	426236
2012-11-20	20.61	20.86	19.84	20.64	460863
2012-11-21	20.62	21.44	20.50	21.02	713916
2012-11-23	21.01	21.30	20.90	21.02	116413
2012-11-26	20.83	21.27	20.49	20.75	367201
2012-11-27	20.60	20.96	20.16	20.55	408127
2012-11-28	20.37	21.01	20.37	20.96	335115
2012-11-29	21.00	21.22	20.68	21.00	464512
2012-11-30	21.00	21.61	20.69	20.79	2489909
2012-12-03	20.72	20.74	20.08	20.28	411617
2012-12-04	20.34	20.51	19.92	20.12	442977
2012-12-05	20.14	20.49	19.20	19.57	505099
2012-12-06	19.57	19.81	19.19	19.54	285814
2012-12-07	19.34	19.45	19.01	19.41	403721
2012-12-10	19.34	19.56	19.22	19.28	315359
2012-12-11	19.30	20.26	19.10	19.84	619479
2012-12-12	19.94	20.22	19.68	19.99	356934
2012-12-13	20.00	20.02	19.68	19.80	227042
2012-12-14	19.67	20.03	19.46	19.63	181368
2012-12-17	19.62	20.18	19.62	19.99	380208
2012-12-18	19.95	20.22	19.82	20.12	335199
2012-12-19	20.13	20.31	19.95	20.02	1012645
2012-12-20	20.03	20.29	19.85	20.17	283199
2012-12-21	20.02	20.64	19.94	20.54	577035
2012-12-24	20.53	20.56	20.34	20.55	46505
2012-12-26	20.58	20.76	20.19	20.21	133459
2012-12-27	20.22	20.79	20.17	20.77	219155
2012-12-28	20.76	20.76	20.28	20.33	142236
2012-12-31	20.36	20.73	20.24	20.42	425490
2013-01-02	20.78	20.80	20.45	20.80	644739
2013-01-03	20.84	21.00	20.48	20.59	604753
2013-01-04	20.70	20.93	20.62	20.85	698359
2013-01-07	20.92	20.92	20.57	20.74	293858
2013-01-08	20.67	20.90	20.32	20.52	392586
2013-01-09	20.68	20.83	20.42	20.64	294792
2013-01-10	20.67	20.76	20.43	20.51	495582
2013-01-11	20.73	20.81	20.30	20.68	344109
2013-01-14	20.66	20.73	20.44	20.57	637261
2013-01-15	20.45	20.62	20.13	20.50	682792
2013-01-16	20.51	20.60	20.39	20.49	186440
2013-01-17	20.60	20.68	20.46	20.65	845154
2013-01-18	20.76	20.82	20.46	20.82	505522
2013-01-22	20.77	20.85	20.42	20.80	361035
2013-01-23	20.79	20.89	20.58	20.85	298266
2013-01-24	20.80	21.25	20.80	21.00	316602
2013-01-25	21.12	21.71	21.12	21.63	242988
2013-01-28	21.69	22.08	21.58	21.94	738610
2013-01-29	21.89	22.21	21.70	22.09	465424
2013-01-30	22.71	22.83	21.95	22.13	522008
2013-01-31	22.03	22.46	21.98	22.28	433337
2013-02-01	22.25	22.65	22.07	22.62	385040
2013-02-04	22.60	22.75	22.11	22.33	403304
2013-02-05	22.48	23.46	22.37	23.10	561386
2013-02-06	23.09	23.24	22.81	23.02	290335
2013-02-07	22.96	23.15	22.81	22.99	254109
2013-02-08	22.93	23.78	22.92	23.64	296716
2013-02-11	23.54	23.69	23.29	23.55	165820
2013-02-12	23.44	23.85	23.44	23.81	245606
2013-02-13	23.87	23.92	23.62	23.79	224214
2013-02-14	23.60	23.96	23.59	23.73	191919
2013-02-15	23.93	24.04	23.52	23.97	319799
2013-02-19	22.00	24.14	21.54	23.75	949167
2013-02-20	23.27	23.94	23.03	23.77	426283
2013-02-21	23.62	23.62	22.33	22.76	381277
2013-02-22	22.91	23.10	22.13	22.51	491316
2013-02-25	22.65	22.73	22.47	22.49	328139
2013-02-26	22.56	22.63	21.91	22.36	471707
2013-02-27	22.42	23.27	22.22	22.99	463546
2013-02-28	22.96	23.57	22.92	23.10	395734
2013-03-01	22.84	23.11	22.58	23.05	485923
2013-03-04	23.00	23.39	22.96	23.22	591839
2013-03-05	23.26	23.72	23.26	23.53	391329
2013-03-06	23.50	23.71	22.91	22.97	408422
2013-03-07	22.93	23.25	22.93	23.11	342489
2013-03-08	23.14	23.50	23.09	23.44	506538
2013-03-11	23.49	23.49	23.10	23.31	309191
2013-03-12	23.25	23.37	23.13	23.28	382407
2013-03-13	23.25	23.55	23.12	23.45	427917
2013-03-14	23.54	23.64	23.48	23.60	195687
2013-03-15	23.61	23.86	23.53	23.80	782240
2013-03-18	23.60	23.76	23.29	23.71	255311
2013-03-19	23.70	23.81	23.40	23.66	137823
2013-03-20	23.67	23.87	23.61	23.76	199421
2013-03-21	23.46	23.61	23.10	23.34	195675
2013-03-22	23.33	23.58	23.26	23.50	205490
2013-03-25	23.75	23.75	23.30	23.58	139753
2013-03-26	23.65	23.77	23.34	23.60	218836
2013-03-27	23.57	23.93	23.46	23.79	250802
2013-03-28	23.82	24.12	23.58	24.01	354206
2013-04-01	23.96	24.10	23.26	23.38	290991
2013-04-02	23.50	23.84	23.45	23.57	137220
2013-04-03	23.52	23.76	22.88	22.97	146480
2013-04-04	22.92	23.04	21.97	22.31	969689
2013-04-05	22.29	22.47	21.83	22.44	183892
2013-04-08	22.51	22.51	22.25	22.42	65487
2013-04-09	22.50	22.99	22.43	22.95	111390
2013-04-10	22.92	23.35	22.92	23.31	151303
2013-04-11	23.36	23.87	23.36	23.83	182211
2013-04-12	23.72	23.84	23.54	23.79	144970
2013-04-15	23.00	23.24	22.06	22.17	510391
2013-04-16	22.31	22.36	21.47	21.50	958274
2013-04-17	21.24	21.41	20.67	21.16	1105011
2013-04-18	22.79	22.79	21.73	22.10	1142252
2013-04-19	22.09	22.63	22.01	22.25	303689
2013-04-22	22.16	22.86	21.93	22.71	618092
2013-04-23	22.89	22.99	22.54	22.61	290237
2013-04-24	22.73	22.83	22.58	22.67	271980
2013-04-25	22.75	22.94	22.58	22.61	281857
2013-04-26	22.69	22.93	22.52	22.70	236779
2013-04-29	22.84	22.84	22.61	22.65	284948
2013-04-30	23.00	23.00	22.32	22.81	276681
2013-05-01	22.74	22.74	22.26	22.47	194467
2013-05-02	22.43	22.61	22.34	22.39	317953
2013-05-03	22.46	23.05	22.05	22.89	514296
2013-05-06	22.86	23.25	22.86	23.11	213131
2013-05-07	23.00	23.56	22.95	23.38	233808
2013-05-08	23.44	23.56	23.31	23.54	192668
2013-05-09	23.54	23.63	23.34	23.35	61805
2013-05-10	23.44	23.62	23.35	23.55	94425
2013-05-13	23.52	23.55	23.16	23.39	111909
2013-05-14	23.44	23.63	23.29	23.53	100896
2013-05-15	23.31	23.57	23.10	23.54	65575
2013-05-16	23.45	23.91	23.36	23.44	190308
2013-05-17	23.55	24.38	23.55	24.26	210865
2013-05-20	24.17	24.47	23.98	24.21	136957
2013-05-21	24.18	24.50	24.09	24.27	168527
2013-05-22	24.24	24.45	23.55	23.63	315332
2013-05-23	23.40	23.88	23.10	23.78	149267
2013-05-24	23.67	24.09	23.57	24.02	100438
2013-05-28	24.31	24.31	23.82	23.83	142229
2013-05-29	23.76	24.31	23.63	24.25	279295
2013-05-30	24.14	24.46	23.89	24.40	549353
2013-05-31	24.25	24.37	23.68	23.80	554316
2013-06-03	23.87	23.97	22.95	23.17	209541
2013-06-04	23.21	23.53	23.13	23.23	214949
2013-06-05	23.16	23.59	23.10	23.48	510962
2013-06-06	23.54	23.59	23.08	23.23	200917
2013-06-07	23.31	23.77	23.20	23.53	305155
2013-06-10	23.64	23.71	23.26	23.51	123222
2013-06-11	23.28	23.52	22.95	23.04	198634
2013-06-12	23.15	23.25	22.62	22.89	398125
2013-06-13	22.83	23.36	22.83	23.27	205525
2013-06-14	23.34	23.55	23.01	23.07	118438
2013-06-17	23.21	23.44	23.05	23.28	190930
2013-06-18	23.32	23.51	23.21	23.44	112463
2013-06-19	23.49	23.60	23.15	23.17	88518
2013-06-20	22.93	22.98	22.51	22.60	158467
2013-06-21	22.74	22.80	22.42	22.53	315019
2013-06-24	22.39	22.46	21.95	22.27	200166
2013-06-25	22.44	22.70	22.34	22.50	173517
2013-06-26	22.76	22.92	22.60	22.65	261388
2013-06-27	22.79	23.52	22.79	23.24	464823
2013-06-28	23.24	23.55	23.06	23.08	672640
2013-07-01	23.12	23.75	23.02	23.10	308737
2013-07-02	23.05	23.47	22.94	23.14	224531
2013-07-03	23.05	23.57	23.02	23.54	621305
2013-07-05	23.61	23.99	23.58	23.97	119413
2013-07-08	24.00	24.32	23.79	24.14	199280
2013-07-09	24.20	24.67	24.15	24.43	187773
2013-07-10	24.50	24.69	24.36	24.50	165464
2013-07-11	24.83	24.85	24.49	24.66	194985
2013-07-12	24.57	24.57	24.40	24.50	94546
2013-07-15	24.51	24.78	24.42	24.48	130141
2013-07-16	24.33	24.40	23.03	23.62	438499
2013-07-17	23.64	23.76	23.32	23.65	192444
2013-07-18	23.63	24.80	23.63	24.12	170739
2013-07-19	24.15	24.30	23.84	24.17	57983
2013-07-22	24.08	24.34	23.97	24.22	85530
2013-07-23	24.31	24.47	24.19	24.19	71034
2013-07-24	24.19	24.19	23.49	23.51	143249
2013-07-25	23.54	23.72	23.14	23.70	198158
2013-07-26	23.64	23.79	23.41	23.65	95674
2013-07-29	23.54	24.21	23.54	24.01	210261
2013-07-30	24.35	24.35	23.50	23.76	184154
2013-07-31	23.84	23.97	23.76	23.76	135099
2013-08-01	23.80	23.94	23.59	23.85	151544
2013-08-02	23.87	24.25	23.51	24.03	270866
2013-08-05	23.96	24.24	23.70	23.83	62180
2013-08-06	22.48	23.29	22.30	22.59	1565377
2013-08-07	22.57	23.00	22.08	22.77	10549943
2013-08-08	22.74	22.98	22.45	22.75	1030773
2013-08-09	22.80	22.82	22.41	22.67	470492
2013-08-12	22.56	22.78	22.50	22.60	499315
2013-08-13	22.64	22.99	22.40	22.94	622403
2013-08-14	22.83	22.90	22.71	22.75	422759
2013-08-15	22.39	22.62	22.28	22.29	412841
2013-08-16	22.21	22.75	22.21	22.35	876659
2013-08-19	22.35	22.45	22.28	22.35	253623
2013-08-20	22.43	22.63	22.32	22.41	210360
2013-08-21	22.35	22.56	22.31	22.40	283890
2013-08-22	22.39	22.87	22.35	22.68	280718
2013-08-23	22.69	22.76	22.49	22.55	346997
2013-08-26	22.60	22.80	22.49	22.62	304501
2013-08-27	22.49	22.63	22.25	22.33	524657
2013-08-28	22.37	22.59	22.28	22.39	255782
2013-08-29	22.19	22.59	22.09	22.34	887638
2013-08-30	22.43	22.56	22.31	22.51	354975
2013-09-03	22.75	22.85	22.29	22.36	296877
2013-09-04	22.66	23.19	22.65	23.13	873479
2013-09-05	23.24	23.90	23.18	23.73	479572
2013-09-06	23.86	24.02	23.51	23.80	351397
2013-09-09	23.87	24.27	23.73	24.01	398048
2013-09-10	24.01	24.42	23.95	24.26	325045
2013-09-11	24.34	24.77	24.25	24.69	644088
2013-09-12	24.65	24.65	24.27	24.36	216191
2013-09-13	24.31	24.35	24.09	24.31	169903
2013-09-16	24.59	24.73	24.42	24.66	273299
2013-09-17	24.62	24.93	24.61	24.75	295595
2013-09-18	24.73	25.13	24.63	25.03	212319
2013-09-19	25.01	25.17	24.73	24.78	234424
2013-09-20	24.77	25.31	24.65	24.92	325952
2013-09-23	25.11	27.48	24.05	24.41	297854
2013-09-24	24.40	24.86	24.31	24.53	163590
2013-09-25	24.52	25.10	24.45	24.76	289659
2013-09-26	24.74	24.90	24.61	24.82	138372
2013-09-27	24.70	25.15	24.61	25.11	319093
2013-09-30	24.77	25.25	24.46	25.05	544157
2013-10-01	24.99	25.28	24.78	24.98	318238
2013-10-02	24.73	25.18	24.33	24.99	295804
2013-10-03	24.90	25.08	24.49	24.64	412600
2013-10-04	24.70	24.92	24.56	24.84	164911
2013-10-07	24.61	24.98	24.54	24.84	247863
2013-10-08	24.85	25.19	24.39	24.74	360374
2013-10-09	24.70	24.82	24.29	24.45	340906
2013-10-10	24.70	25.14	24.61	24.74	303044
2013-10-11	24.71	25.14	24.71	25.01	268320
2013-10-14	24.91	25.19	24.75	24.95	162898
2013-10-15	24.94	25.10	24.62	24.84	238805
2013-10-16	24.98	25.23	24.77	24.91	179304
2013-10-17	24.81	25.30	24.79	25.22	158988
2013-10-18	25.14	25.44	24.80	25.28	178065
2013-10-21	25.31	25.56	25.31	25.51	199057
2013-10-22	25.52	25.85	25.51	25.84	393356
2013-10-23	25.75	25.92	25.34	25.61	186696
2013-10-24	25.70	25.91	25.53	25.58	394739
2013-10-25	25.67	25.80	25.41	25.53	506742
2013-10-28	25.31	25.53	24.99	25.14	288225
2013-10-29	24.19	24.62	23.88	23.93	1717636
2013-10-30	23.99	24.06	23.65	23.82	685493
2013-10-31	23.82	24.50	23.82	24.35	914978
2013-11-01	24.27	24.43	23.74	23.96	436608
2013-11-04	23.95	24.08	23.90	23.99	334135
2013-11-05	23.85	24.34	23.68	24.21	654331
2013-11-06	24.25	24.44	23.98	23.99	460611
2013-11-07	24.05	24.07	23.62	23.98	319210
2013-11-08	23.94	24.20	23.93	24.07	577331
2013-11-11	24.13	24.13	23.87	23.98	504744
2013-11-12	24.11	24.84	24.05	24.82	2720796
2013-11-13	25.84	25.87	24.93	25.30	1623886
2013-11-14	25.18	25.67	25.09	25.65	681314
2013-11-15	25.74	26.28	25.67	26.09	786270
2013-11-18	26.08	26.47	26.03	26.20	477439
2013-11-19	26.10	26.64	26.03	26.35	843014
2013-11-20	26.51	27.01	26.17	26.93	746800
2013-11-21	27.02	27.24	26.84	26.88	491090
2013-11-22	26.88	27.16	26.80	26.98	714810
2013-11-25	26.98	27.08	26.87	27.00	376494
2013-11-26	27.00	27.13	26.83	26.97	366292
2013-11-27	26.94	27.43	26.83	27.34	405637
2013-11-29	27.39	27.54	26.90	27.22	102265
2013-12-02	27.19	27.29	26.94	27.08	361576
2013-12-03	26.99	27.38	26.90	27.03	601026
2013-12-04	26.92	27.10	26.58	27.02	618198
2013-12-05	27.05	27.30	26.88	27.24	722686
2013-12-06	27.46	27.98	27.32	27.96	2606150
2013-12-09	27.99	28.15	27.84	28.04	436088
2013-12-10	27.92	27.96	27.35	27.41	491691
2013-12-11	26.33	26.48	25.71	25.97	5873241
2013-12-12	26.03	26.24	25.93	26.15	1251683
2013-12-13	26.36	26.40	26.17	26.32	781445
2013-12-16	26.81	27.09	26.39	27.05	1465467
2013-12-17	27.21	27.33	26.76	27.09	840719
2013-12-18	27.14	27.44	26.78	27.21	618291
2013-12-19	27.10	27.28	26.82	26.99	464708
2013-12-20	27.06	27.56	26.89	27.50	991758
2013-12-23	27.64	27.71	27.43	27.49	365318
2013-12-24	27.54	27.72	27.51	27.58	119837
2013-12-26	27.58	27.76	27.35	27.40	323714
2013-12-27	27.46	27.54	27.19	27.29	164744
2013-12-30	27.19	27.29	26.99	27.14	282403
2013-12-31	27.27	27.65	27.10	27.61	210142
2014-01-02	27.14	27.33	26.84	27.04	610386
2014-01-03	27.15	27.26	26.95	27.07	532707
2014-01-06	27.17	27.23	26.83	26.94	733477
2014-01-07	27.10	27.43	27.00	27.31	629144
2014-01-08	27.27	27.45	26.96	27.03	624777
2014-01-09	27.05	27.15	26.67	26.88	439633
2014-01-10	27.15	27.17	26.84	27.06	1297791
2014-01-13	27.21	27.28	26.41	26.46	769000
2014-01-14	26.56	27.12	26.56	27.09	596081
2014-01-15	27.18	27.34	26.99	27.30	2153389
2014-01-16	27.73	28.52	27.36	28.50	1049664
2014-01-17	28.50	28.56	28.29	28.48	457800
2014-01-21	28.73	28.73	28.11	28.57	485021
2014-01-22	28.56	28.93	28.46	28.92	376850
2014-01-23	28.73	28.95	28.66	28.87	651508
2014-01-24	28.78	28.78	27.69	27.85	374544
2014-01-27	27.83	28.10	27.30	28.09	393569
2014-01-28	28.08	28.61	27.98	28.60	720257
2014-01-29	28.34	28.74	28.16	28.48	1038473
2014-01-30	28.64	28.73	28.25	28.49	483311
2014-01-31	28.25	28.75	28.00	28.73	335018
2014-02-03	28.85	28.86	27.93	28.17	605832
2014-02-04	28.20	28.56	27.87	28.50	745977
2014-02-05	28.40	28.78	28.15	28.38	875992
2014-02-06	28.47	28.82	28.34	28.77	518972
2014-02-07	28.89	29.37	28.85	29.31	596562
2014-02-10	29.20	29.23	28.90	29.10	463872
2014-02-11	29.17	29.60	29.09	29.53	247086
2014-02-12	29.53	29.86	29.43	29.64	504970
2014-02-13	29.45	29.83	28.84	29.69	890765
2014-02-14	30.02	31.27	29.78	30.61	2213537
2014-02-18	30.60	30.80	30.16	30.23	871551
2014-02-19	30.19	30.49	29.79	30.09	768538
2014-02-20	29.85	30.74	29.58	30.62	609790
2014-02-21	30.77	30.77	30.25	30.48	295776
2014-02-24	30.61	30.98	30.41	30.50	394185
2014-02-25	29.45	29.59	29.06	29.41	10846935
2014-02-26	29.52	30.00	29.43	29.67	2895416
2014-02-27	29.60	29.90	29.50	29.59	1549032
2014-02-28	29.85	30.01	29.57	29.78	1516756
2014-03-03	29.60	29.93	29.48	29.79	1617375
2014-03-04	29.90	30.37	29.89	30.16	1189983
2014-03-05	30.22	30.33	29.97	30.03	768225
2014-03-06	30.13	30.30	29.90	29.94	1155250
2014-03-07	30.09	30.17	29.79	29.95	1651733
2014-03-10	29.98	30.16	29.61	29.89	734455
2014-03-11	29.97	30.15	29.81	29.91	1005423
2014-03-12	29.77	29.84	29.34	29.84	720487
2014-03-13	29.87	29.98	28.62	28.81	1059710
2014-03-14	28.73	29.01	28.60	28.63	753598
2014-03-17	28.79	29.17	28.75	29.05	529307
2014-03-18	29.13	29.61	29.06	29.53	555713
2014-03-19	29.48	29.56	29.07	29.30	508786
2014-03-20	29.16	29.45	29.03	29.38	628690
2014-03-21	29.44	29.62	29.22	29.29	822341
2014-03-24	29.50	29.50	28.81	29.24	814398
2014-03-25	29.32	29.55	29.01	29.15	695327
2014-03-26	29.25	29.69	29.10	29.36	908167
2014-03-27	29.39	29.60	29.27	29.45	950077
2014-03-28	29.65	30.00	29.45	29.78	416604
2014-03-31	29.90	30.05	29.77	29.94	1187745
2014-04-01	30.07	30.89	29.90	30.79	1608158
2014-04-02	30.91	31.10	30.46	30.57	650649
2014-04-03	30.61	30.62	29.88	30.56	1121193
2014-04-04	30.75	30.75	29.87	30.00	1097533
2014-04-07	29.91	29.98	29.12	29.27	923407
2014-04-08	29.21	29.44	29.00	29.05	1001669
2014-04-09	29.06	29.59	29.06	29.56	574363
2014-04-10	29.45	29.87	28.83	28.89	1354471
2014-04-11	28.76	29.06	28.59	28.72	1014430
2014-04-14	28.87	29.30	28.66	28.95	888744
2014-04-15	29.00	29.17	28.56	29.08	545535
2014-04-16	29.24	29.67	29.08	29.61	951382
2014-04-17	31.00	31.42	30.58	30.99	1848410
2014-04-21	31.00	31.23	30.77	31.12	875415
2014-04-22	29.89	30.33	29.78	30.00	9989449
2014-04-23	30.13	30.57	30.06	30.24	3241656
2014-04-24	30.62	30.74	30.25	30.31	2316450
2014-04-25	30.27	30.49	29.93	29.95	1285745
2014-04-28	30.00	30.09	29.20	29.73	1866828
2014-04-29	29.84	30.14	29.64	29.99	1300243
2014-04-30	29.96	30.00	29.73	29.84	800859
2014-05-01	29.82	30.55	29.82	30.45	2616208
2014-05-02	30.52	30.67	30.26	30.40	2053873
2014-05-05	30.30	30.30	29.97	30.17	940950
2014-05-06	30.12	30.18	29.74	29.80	1363855
2014-05-07	29.92	30.09	29.29	29.64	1494843
2014-05-08	29.64	30.19	29.34	29.36	1957329
2014-05-09	29.38	29.54	28.65	28.85	2427693
2014-05-12	29.05	29.86	29.04	29.66	1350294
2014-05-13	29.77	30.04	29.62	29.98	1794815
2014-05-14	30.02	30.14	29.89	29.99	1740152
2014-05-15	29.75	29.98	29.11	29.43	1252433
2014-05-16	29.50	29.50	29.01	29.37	1009129
2014-05-19	29.27	29.72	29.18	29.69	885643
2014-05-20	29.71	29.79	29.31	29.58	2241861
2014-05-21	29.74	30.32	29.70	30.30	1306587
2014-05-22	30.28	30.55	30.20	30.44	1796420
2014-05-23	30.44	30.85	30.39	30.81	1011566
2014-05-27	30.98	31.31	30.84	30.98	1902960
2014-05-28	30.81	31.04	30.53	30.75	1314705
2014-05-29	30.87	31.11	30.48	31.10	1379310
2014-05-30	31.11	31.17	30.90	30.97	1003600
2014-06-02	31.00	31.14	30.57	30.85	1604713
2014-06-03	30.76	30.96	30.57	30.62	833574
2014-06-04	30.09	30.49	30.05	30.41	11660216
2014-06-05	30.60	30.72	30.34	30.41	4266465
2014-06-06	30.51	30.80	30.39	30.51	4067970
2014-06-09	30.47	30.59	30.25	30.52	4382447
2014-06-10	30.44	30.52	30.18	30.36	4215154
2014-06-11	30.35	30.56	30.20	30.47	3259219
2014-06-12	30.40	30.48	30.05	30.08	2097961
2014-06-13	30.08	30.54	30.05	30.46	3196637
2014-06-16	30.37	30.51	30.14	30.29	1856159
2014-06-17	30.17	30.51	30.06	30.32	2216110
2014-06-18	30.39	30.91	30.35	30.89	2257268
2014-06-19	30.86	31.03	30.70	30.92	1844626
2014-06-20	30.98	31.11	30.82	31.10	1920690
2014-06-23	31.09	31.34	30.83	30.85	1941353
2014-06-24	30.83	31.07	30.48	30.61	1192878
2014-06-25	31.04	31.09	30.78	30.95	2250248
2014-06-26	30.88	31.01	30.54	31.01	1127279
2014-06-27	30.98	31.14	30.77	30.85	7567399
2014-06-30	30.85	31.27	30.62	31.10	2055970
2014-07-01	31.28	31.50	31.15	31.39	2114389
2014-07-02	31.44	31.61	31.23	31.45	1162071
2014-07-03	31.50	32.01	31.50	31.66	1287961
2014-07-07	31.68	31.74	31.36	31.55	1203501
2014-07-08	31.41	31.41	30.98	31.15	1249640
2014-07-09	31.08	31.30	31.07	31.16	950967
2014-07-10	30.67	31.24	30.58	31.10	1327853
2014-07-11	31.05	31.34	30.91	31.14	1264534
2014-07-14	31.32	31.64	31.29	31.60	1457148
2014-07-15	31.54	31.79	31.19	31.46	1407044
2014-07-16	31.69	31.95	31.64	31.77	1624866
2014-07-17	31.71	32.21	31.44	31.53	1848055
2014-07-18	31.57	31.98	31.52	31.95	1232132
2014-07-21	31.78	32.04	31.59	31.96	1866969
2014-07-22	32.00	32.10	31.70	31.76	2078868
2014-07-23	31.95	32.06	31.73	32.06	1617935
2014-07-24	31.03	32.16	30.59	31.67	2682269
2014-07-25	31.66	31.71	31.11	31.22	1400316
2014-07-28	31.19	31.25	30.59	30.61	1216540
2014-07-29	30.68	30.74	29.93	30.01	1829535
2014-07-30	30.14	30.21	29.69	29.89	1536508
2014-07-31	29.60	29.68	29.14	29.28	1788407
2014-08-01	29.28	29.94	29.21	29.68	2770744
2014-08-04	29.84	29.96	29.48	29.87	1716705
2014-08-05	29.77	29.94	29.25	29.40	1314744
2014-08-06	29.30	29.64	29.07	29.08	1206277
2014-08-07	29.26	29.51	28.87	29.04	1307690
2014-08-08	29.06	29.49	28.98	29.47	613127
2014-08-11	29.64	29.89	29.51	29.71	672382
2014-08-12	29.64	29.71	29.44	29.57	579250
2014-08-13	29.76	30.28	29.76	30.24	1604170
2014-08-14	30.09	30.18	29.83	29.95	672045
2014-08-15	29.95	30.03	29.59	29.76	726944
2014-08-18	29.85	30.56	29.84	30.50	1038930
2014-08-19	30.61	30.89	30.48	30.58	1474471
2014-08-20	30.68	31.02	30.64	30.86	1352477
2014-08-21	30.89	30.89	30.53	30.59	679964
2014-08-22	30.63	30.66	30.31	30.60	548269
2014-08-25	30.80	30.80	30.61	30.69	432000
2014-08-26	30.75	30.89	30.58	30.60	459670
2014-08-27	30.48	30.55	30.30	30.40	673341
2014-08-28	30.28	30.47	30.08	30.32	552067
2014-08-29	30.33	30.95	30.33	30.68	877437
2014-09-02	30.64	30.78	30.53	30.73	843088
2014-09-03	30.88	30.95	30.45	30.56	656283
2014-09-04	30.76	31.00	30.15	30.29	2909301
2014-09-05	30.30	30.67	30.17	30.42	2043812
2014-09-08	30.42	30.60	29.82	30.11	2322624
2014-09-09	30.20	30.30	29.93	30.07	1391365
2014-09-10	30.08	30.20	29.89	29.99	2901530
2014-09-11	29.83	30.01	29.83	29.91	2357206
2014-09-12	30.05	30.09	29.60	29.64	1599659
2014-09-15	29.56	29.60	29.16	29.33	2023857
2014-09-16	29.24	29.48	29.06	29.41	1455512
2014-09-17	29.52	29.94	29.36	29.72	1044627
2014-09-18	29.85	30.04	29.75	29.92	1148846
2014-09-19	30.01	30.09	29.73	29.75	1939663
2014-09-22	29.63	29.85	29.13	29.20	2182283
2014-09-23	29.48	30.05	29.36	29.75	2535582
2014-09-24	29.72	29.82	29.45	29.77	1548623
2014-09-25	29.75	29.75	29.17	29.18	1518520
2014-09-26	29.17	29.48	29.10	29.44	647448
2014-09-29	29.17	29.28	28.95	29.08	1117117
2014-09-30	29.17	29.17	28.34	28.49	2430101
2014-10-01	28.38	28.45	28.05	28.38	2316622
2014-10-02	28.32	28.40	27.84	28.13	2626486
2014-10-03	28.31	28.53	28.17	28.39	1932516
2014-10-06	28.58	28.96	28.20	28.21	2185854
2014-10-07	27.97	28.04	27.66	27.74	2704721
2014-10-08	27.75	28.26	27.60	28.22	1908940
2014-10-09	28.11	28.21	27.38	27.53	1974800
2014-10-10	27.58	27.90	27.26	27.44	2763058
2014-10-13	27.47	27.61	26.51	26.55	3405656
2014-10-14	26.78	27.22	26.50	27.08	3769969
2014-10-15	26.63	27.38	26.15	27.33	2593041
2014-10-16	26.81	28.49	26.75	28.30	2248489
2014-10-17	28.68	28.93	28.33	28.64	1310396
2014-10-20	29.22	29.44	28.66	28.80	1808897
2014-10-21	28.92	29.29	28.92	29.16	1511951
2014-10-22	29.23	29.36	28.99	29.08	1568835
2014-10-23	29.30	29.75	29.18	29.51	1728304
2014-10-24	29.49	29.73	29.25	29.65	1766447
2014-10-27	29.44	29.85	29.15	29.68	2354720
2014-10-28	32.00	32.00	30.74	31.81	6192459
2014-10-29	31.95	32.31	31.46	31.89	2814293
2014-10-30	31.76	32.27	31.47	32.11	1886402
2014-10-31	32.56	33.04	32.21	32.48	3104681
2014-11-03	32.69	33.13	32.26	32.78	3827792
2014-11-04	32.76	32.86	32.46	32.65	2657213
2014-11-05	33.14	33.28	32.71	32.86	2314216
2014-11-06	32.90	33.68	32.90	33.66	2708335
2014-11-07	33.66	33.72	33.38	33.52	1590641
2014-11-10	33.55	33.70	33.42	33.60	1237433
2014-11-11	33.67	33.77	33.43	33.64	1405082
2014-11-12	33.52	33.69	33.40	33.57	1275238
2014-11-13	33.56	33.90	33.23	33.24	488144
2014-11-14	33.19	33.50	33.11	33.37	1234786
2014-11-17	33.15	33.71	33.13	33.68	1164301
2014-11-18	33.72	34.08	33.65	33.75	1306026
2014-11-19	33.76	33.81	33.39	33.45	1615501
2014-11-20	33.33	33.63	33.20	33.48	1182616
2014-11-21	33.83	33.96	33.56	33.59	1621013
2014-11-24	33.74	34.23	33.49	34.20	1456097
2014-11-25	34.24	34.41	34.13	34.38	820108
2014-11-26	34.29	34.36	33.90	34.05	1201735
2014-11-28	33.79	33.84	32.86	32.89	1557387
2014-12-01	32.78	32.87	32.22	32.30	1714966
2014-12-02	32.29	32.71	32.25	32.60	2403791
2014-12-03	32.74	33.65	32.70	33.61	1374075
2014-12-04	33.51	33.80	33.26	33.42	1500762
2014-12-05	33.40	33.77	33.39	33.61	1067471
2014-12-08	33.59	33.78	33.01	33.18	1944119
2014-12-09	32.75	33.26	32.54	33.20	1941790
2014-12-10	33.04	33.21	32.44	32.46	1193852
2014-12-11	32.56	33.06	32.54	32.85	1373983
2014-12-12	33.06	33.06	32.40	32.46	1663199
2014-12-15	33.79	33.82	33.11	33.62	3483238
2014-12-16	33.48	33.96	33.05	33.08	1868296
2014-12-17	33.03	33.82	33.01	33.74	1334742
2014-12-18	34.22	34.26	33.23	33.61	2187992
2014-12-19	33.58	34.00	33.49	33.52	2126125
2014-12-22	33.52	33.81	33.40	33.55	1189174
2014-12-23	33.74	34.13	33.74	33.89	866999
2014-12-24	33.93	34.05	33.71	33.94	323995
2014-12-26	34.06	34.26	33.98	34.10	510468
2014-12-29	34.10	34.62	33.98	34.17	829742
2014-12-30	34.13	34.29	33.82	34.13	720526
2014-12-31	34.14	34.37	33.88	33.90	840491
2015-01-02	34.03	34.03	33.11	33.85	1729415
2015-01-05	33.68	33.68	32.60	32.74	1474234
2015-01-06	32.68	32.88	31.82	32.44	1986361
2015-01-07	32.96	33.42	32.61	33.28	2180597
2015-01-08	32.93	33.34	32.81	33.31	2224013
2015-01-09	33.31	33.39	33.05	33.26	1278659
2015-01-12	33.25	33.27	32.84	32.97	1537440
2015-01-13	33.11	33.39	31.99	32.36	1769189
2015-01-14	31.89	32.01	31.25	32.00	1474098
2015-01-15	32.13	32.20	31.10	31.16	1168288
2015-01-16	30.95	31.41	30.88	31.37	1075090
2015-01-20	31.55	31.62	31.22	31.46	1033965
2015-01-21	31.35	32.06	31.23	31.89	1391813
2015-01-22	32.00	32.48	31.65	32.28	1317136
2015-01-23	32.25	32.45	32.15	32.32	1163056
2015-01-26	32.38	32.79	32.10	32.78	933564
2015-01-27	32.23	32.59	32.20	32.50	1194521
2015-01-28	32.70	32.70	32.10	32.18	898093
2015-01-29	32.18	32.40	31.88	32.39	654155
2015-01-30	32.13	32.13	31.27	31.32	1078332
2015-02-02	31.26	31.83	30.88	31.83	1726923
2015-02-03	31.98	32.76	31.97	32.63	1744405
2015-02-04	32.62	33.02	32.20	32.36	1260741
2015-02-05	32.18	32.71	32.14	32.41	1572526
2015-02-06	32.50	32.72	32.06	32.15	1826484
2015-02-09	32.00	32.80	32.00	32.50	2700040
2015-02-10	30.94	31.79	30.48	31.35	7725031
2015-02-11	31.30	31.33	30.98	31.14	3289531
2015-02-12	31.28	31.67	31.09	31.64	3231575
2015-02-13	31.25	31.89	31.23	31.88	2625990
2015-02-17	31.92	32.01	31.60	31.97	1764514
2015-02-18	31.92	32.26	31.87	32.10	1185040
2015-02-19	31.99	32.43	31.85	32.13	1179977
2015-02-20	32.12	32.23	31.90	32.14	2016182
2015-02-23	32.23	32.49	32.11	32.20	1132756
2015-02-24	32.22	32.30	32.00	32.08	1197186
2015-02-25	32.08	32.31	31.82	32.01	2165057
2015-02-26	31.89	32.48	31.88	32.18	1496368
2015-02-27	32.12	32.19	31.81	31.82	939748
2015-03-02	31.76	32.25	31.76	32.23	1199789
2015-03-03	32.23	32.51	32.11	32.35	1224715
2015-03-04	32.23	32.30	31.63	31.73	1176492
2015-03-05	31.11	31.56	31.00	31.52	2387585
2015-03-06	31.29	31.68	31.23	31.54	1281268
2015-03-09	31.61	31.73	31.46	31.47	929766
2015-03-10	31.32	31.45	31.02	31.25	1592127
2015-03-11	31.37	31.45	31.15	31.21	1384477
2015-03-12	31.38	31.74	31.36	31.61	881128
2015-03-13	31.46	31.56	31.01	31.30	1103498
2015-03-16	31.44	31.48	31.24	31.35	2474897
2015-03-17	31.24	31.82	31.24	31.74	1427266
2015-03-18	32.31	32.64	31.95	32.57	2472605
2015-03-19	32.49	32.51	32.01	32.19	1380973
2015-03-20	32.31	32.41	32.12	32.19	1164389
2015-03-23	32.24	32.50	32.06	32.07	1370140
2015-03-24	32.20	32.64	32.00	32.64	1925439
2015-03-25	32.76	32.76	31.87	31.94	1397131
2015-03-26	31.76	31.85	31.32	31.37	2165321
2015-03-27	31.32	31.60	30.96	31.56	1618317
2015-03-30	31.71	32.11	31.65	31.86	1790224
2015-03-31	31.64	31.99	31.57	31.94	1242218
2015-04-01	31.91	31.91	31.19	31.38	1953317
2015-04-02	31.35	31.97	31.28	31.76	1879136
2015-04-06	31.67	32.14	31.61	31.96	1345452
2015-04-07	32.11	32.27	31.80	31.83	1101970
2015-04-08	32.00	32.02	31.68	32.00	1014148
2015-04-09	31.94	32.29	31.87	32.25	1174914
2015-04-10	32.36	32.54	31.94	31.95	1614177
2015-04-13	31.98	32.28	31.97	32.04	1070280
2015-04-14	32.06	32.15	31.63	31.72	1062704
2015-04-15	31.87	32.10	31.79	32.02	1553952
2015-04-16	32.06	32.11	31.77	31.80	1262303
2015-04-17	31.48	31.64	31.29	31.54	1513079
2015-04-20	31.76	32.06	31.76	32.00	1213155
2015-04-21	32.19	32.30	31.95	32.05	892386
2015-04-22	32.12	32.54	31.65	32.31	960061
2015-04-23	32.33	32.33	31.86	31.99	922915
2015-04-24	32.11	32.20	31.76	31.94	1110389
2015-04-27	31.95	32.30	31.66	32.10	1776484
2015-04-28	30.82	31.15	30.16	30.89	3514869
2015-04-29	30.50	30.81	30.42	30.62	3349316
2015-04-30	30.51	30.93	30.49	30.68	3279425
2015-05-01	30.85	31.13	30.47	31.10	1618121
2015-05-04	31.19	31.49	31.09	31.35	1407004
2015-05-05	31.24	31.35	30.73	30.73	1980681
2015-05-06	30.99	31.06	30.63	31.04	2894928
2015-05-07	31.03	31.13	30.82	31.04	1330806
2015-05-08	31.30	31.43	31.10	31.37	1423019
2015-05-11	31.44	31.70	31.36	31.49	1190075
2015-05-12	31.47	31.47	31.10	31.23	1110278
2015-05-13	31.25	31.37	31.16	31.20	1205931
2015-05-14	31.30	31.36	31.17	31.30	1281796
2015-05-15	31.36	31.67	31.22	31.62	1056882
2015-05-18	31.64	31.77	31.46	31.72	668646
2015-05-19	31.70	31.79	31.16	31.32	1225728
2015-05-20	31.44	31.48	31.18	31.27	858037
2015-05-21	31.27	31.60	31.20	31.48	772199
2015-05-22	31.80	31.81	31.52	31.53	636309
2015-05-26	31.46	31.51	31.04	31.19	853643
2015-05-27	31.20	31.41	31.18	31.23	780963
2015-05-28	31.15	31.20	30.75	30.88	1234743
2015-05-29	30.76	30.80	30.33	30.60	2201382
2015-06-01	30.67	30.73	30.44	30.59	932598
2015-06-02	30.47	30.71	30.44	30.67	959948
2015-06-03	30.69	30.78	30.37	30.68	1342253
2015-06-04	30.53	30.65	30.44	30.53	1195756
2015-06-05	30.49	30.64	30.40	30.52	1592161
2015-06-08	30.50	30.80	30.42	30.50	1101095
2015-06-09	30.52	30.67	30.24	30.27	1932232
2015-06-10	30.48	30.59	30.28	30.54	1970058
2015-06-11	30.62	30.77	30.53	30.71	1450887
2015-06-12	30.61	30.75	30.55	30.63	1044272
2015-06-15	30.36	30.65	30.16	30.24	823889
2015-06-16	30.20	30.30	30.13	30.19	756940
2015-06-17	30.29	30.41	29.98	30.08	1308197
2015-06-18	30.11	30.49	30.02	30.42	849374
2015-06-19	30.40	30.51	30.27	30.34	2336214
2015-06-22	30.52	30.63	30.41	30.45	859812
2015-06-23	30.45	30.57	30.26	30.29	1080045
2015-06-24	30.29	30.30	29.91	30.06	1331555
2015-06-25	30.04	30.11	29.60	29.65	1885148
2015-06-26	29.65	29.96	29.65	29.85	4678705
2015-06-29	29.64	29.67	29.20	29.21	2205445
2015-06-30	29.51	29.51	29.23	29.26	2357289
2015-07-01	29.52	29.64	29.16	29.26	1297046
2015-07-02	29.30	29.31	29.02	29.14	1277466
2015-07-06	28.90	29.17	28.85	29.04	1605156
2015-07-07	29.02	29.17	28.27	29.15	2088510
2015-07-08	28.90	29.06	28.87	29.00	3181935
2015-07-09	29.36	29.38	29.11	29.11	2043673
2015-07-10	29.33	29.35	29.13	29.16	1154443
2015-07-13	29.38	29.52	29.17	29.49	1274830
2015-07-14	29.61	29.61	29.41	29.58	888427
2015-07-15	29.53	29.98	29.34	29.38	1104944
2015-07-16	29.49	29.58	29.31	29.32	1123682
2015-07-17	29.32	29.42	29.02	29.32	906611
2015-07-20	29.30	29.31	29.17	29.18	698308
2015-07-21	29.11	29.35	29.02	29.16	665671
2015-07-22	29.06	29.20	28.98	28.99	1129000
2015-07-23	28.95	29.50	28.51	29.01	1656692
2015-07-24	28.97	29.09	28.47	28.53	2021748
2015-07-27	28.17	28.41	27.93	28.37	2685947
2015-07-28	28.57	29.67	28.49	29.36	2588720
2015-07-29	29.31	29.48	29.00	29.38	1905690
2015-07-30	29.16	29.27	28.91	29.03	1344866
2015-07-31	29.10	29.36	29.04	29.18	1258695
2015-08-03	29.00	29.19	28.82	28.90	1671523
2015-08-04	28.94	29.09	28.71	28.75	1429085
2015-08-05	29.01	29.55	29.00	29.36	1308866
2015-08-06	29.40	29.54	29.10	29.46	1365440
2015-08-07	29.41	29.63	29.26	29.41	1737931
2015-08-10	29.67	29.91	29.61	29.91	1114879
2015-08-11	29.67	29.75	29.23	29.42	1084981
2015-08-12	29.10	29.58	28.96	29.57	888825
2015-08-13	29.42	29.81	29.21	29.25	674399
2015-08-14	29.16	29.53	29.16	29.46	807245
2015-08-17	29.30	30.00	29.14	29.87	1324532
2015-08-18	29.71	30.06	29.56	29.64	922953
2015-08-19	29.46	29.91	29.28	29.72	1163778
2015-08-20	29.61	29.81	29.07	29.09	1215902
2015-08-21	28.97	28.99	28.48	28.52	1943821
2015-08-24	27.27	28.83	26.87	28.25	3112632
2015-08-25	28.73	28.83	28.25	28.26	2248343
2015-08-26	28.89	29.09	28.40	28.98	1635702
2015-08-27	29.28	29.58	28.96	29.38	1694460
2015-08-28	29.21	29.47	28.97	29.24	1681728
2015-08-31	28.99	29.13	28.55	28.60	2656239
2015-09-01	28.13	28.43	27.64	27.74	2088903
2015-09-02	27.87	28.51	27.79	27.99	1704833
2015-09-03	27.90	28.54	27.88	28.06	1484846
2015-09-04	27.78	28.05	27.43	27.49	2787176
2015-09-08	27.99	28.33	27.89	28.23	1674530
2015-09-09	28.35	28.64	28.06	28.10	1084574
2015-09-10	27.93	28.39	27.88	28.24	1417338
2015-09-11	28.13	28.26	27.98	28.18	738188
2015-09-14	28.14	28.17	27.89	27.96	833618
2015-09-15	27.97	28.73	27.95	28.63	1539166
2015-09-16	28.70	29.02	28.65	28.94	1091300
2015-09-17	28.77	29.05	28.62	28.67	1489786
2015-09-18	28.21	28.40	27.95	28.08	1559693
2015-09-21	28.22	28.39	27.96	28.01	817780
2015-09-22	27.41	27.41	26.57	26.79	3353315
2015-09-23	26.72	26.81	26.38	26.51	1362038
2015-09-24	26.16	26.27	25.89	26.20	1575108
2015-09-25	26.43	27.09	26.13	26.20	1902649
2015-09-28	26.01	26.41	25.94	26.12	1730073
2015-09-29	26.18	26.39	25.98	26.20	1601164
2015-09-30	26.55	26.71	26.22	26.69	1338353
2015-10-01	26.62	26.82	26.02	26.47	2076169
2015-10-02	26.11	26.76	25.98	26.76	1940360
2015-10-05	27.01	27.70	26.77	27.69	1229036
2015-10-06	27.63	28.21	27.53	28.09	1637046
2015-10-07	28.21	28.67	28.11	28.59	1369153
2015-10-08	28.60	29.03	28.49	28.95	899176
2015-10-09	28.53	28.93	28.47	28.69	1126968
2015-10-12	28.68	28.83	28.55	28.61	879770
2015-10-13	28.51	28.73	27.79	28.46	1214820
2015-10-14	28.45	28.53	28.14	28.35	1181903
2015-10-15	28.29	28.34	27.90	28.07	990872
2015-10-16	28.01	28.33	27.73	27.76	1201011
2015-10-19	27.68	27.84	27.50	27.84	1020204
2015-10-20	27.74	28.24	27.69	28.08	830907
2015-10-21	28.20	28.26	27.80	27.84	925254
2015-10-22	27.91	28.25	27.74	28.20	1962292
2015-10-23	28.45	28.65	28.18	28.40	1580428
2015-10-26	28.42	29.18	28.42	28.74	1881706
2015-10-27	27.65	28.77	27.65	28.08	2209658
2015-10-28	28.07	28.71	27.84	28.66	1546935
2015-10-29	28.67	28.79	28.21	28.32	908945
2015-10-30	28.31	28.78	28.22	28.70	1091619
2015-11-02	28.70	29.35	28.63	29.28	1020859
2015-11-03	29.24	29.34	28.89	29.09	1397388
2015-11-04	29.19	29.34	28.62	28.68	1730265
2015-11-05	28.68	28.76	28.19	28.43	1936109
2015-11-06	28.43	28.54	27.92	28.00	2313013
2015-11-09	28.00	28.03	27.49	27.88	1074619
2015-11-10	27.77	27.94	27.67	27.72	1236109
2015-11-11	27.74	27.93	27.55	27.73	1126747
2015-11-12	27.26	27.77	26.84	26.85	1097181
2015-11-13	26.76	27.08	26.64	27.01	1934860
2015-11-16	27.00	27.41	26.21	27.37	1054880
2015-11-17	27.40	27.53	27.05	27.11	1424723
2015-11-18	27.29	27.68	27.12	27.68	1318446
2015-11-19	27.75	27.87	27.30	27.70	1439959
2015-11-20	27.90	28.05	27.56	27.70	864324
2015-11-23	27.73	28.08	27.70	27.84	770217
2015-11-24	27.65	27.84	27.41	27.77	916772
2015-11-25	27.90	27.92	27.69	27.79	596912
2015-11-27	27.76	27.96	27.64	27.85	232930
2015-11-30	27.99	28.06	27.80	27.96	1115346
2015-12-01	27.95	28.08	27.73	27.84	828598
2015-12-02	28.02	28.02	27.40	27.42	1037923
2015-12-03	27.53	27.56	26.59	26.70	1538407
2015-12-04	26.70	27.12	26.50	27.07	1469995
2015-12-07	26.94	26.94	26.56	26.64	796851
2015-12-08	26.29	26.36	25.98	26.12	1509104
2015-12-09	26.11	26.36	25.92	25.98	1272409
2015-12-10	25.94	26.06	25.76	25.85	1101146
2015-12-11	25.63	25.68	25.04	25.11	1801655
2015-12-14	25.13	25.24	24.55	24.64	2036268
2015-12-15	24.68	25.11	24.59	25.05	1442977
2015-12-16	25.15	25.72	25.03	25.69	1577212
2015-12-17	25.73	25.93	25.44	25.44	2115288
2015-12-18	25.30	25.48	25.19	25.29	1918267
2015-12-21	25.49	25.61	25.14	25.34	837197
2015-12-22	25.48	25.89	25.33	25.79	765666
2015-12-23	25.99	26.58	25.93	26.43	929661
2015-12-24	26.39	26.51	26.27	26.30	255733
2015-12-28	26.24	26.24	25.87	26.08	741936
2015-12-29	26.18	26.32	25.90	26.15	961365
2015-12-30	26.06	26.17	25.93	26.01	625882
2015-12-31	25.97	26.08	25.79	25.89	518484
2016-01-04	24.67	25.63	24.62	25.49	2213435
2016-01-05	25.44	25.64	25.28	25.60	2082911
2016-01-06	25.27	25.86	25.14	25.23	1013690
2016-01-07	24.78	24.93	24.18	24.33	1397349
2016-01-08	24.47	24.55	23.89	23.91	1203023
2016-01-11	23.93	24.09	23.55	23.77	1955771
2016-01-12	23.91	24.00	23.41	23.66	3497079
2016-01-13	23.60	23.87	23.35	23.47	2086454
2016-01-14	23.41	23.73	23.13	23.56	1638829
2016-01-15	22.90	23.48	22.90	23.35	1263284
2016-01-19	23.54	23.60	22.83	23.03	1292157
2016-01-20	22.62	22.80	22.06	22.61	2381147
2016-01-21	22.61	22.84	22.48	22.75	1260079
2016-01-22	23.12	23.37	22.55	22.71	1906545
2016-01-25	22.54	23.12	22.41	22.47	1401056
2016-01-26	22.63	23.23	22.63	23.23	1074760
2016-01-27	23.17	23.37	22.82	23.01	1373893
2016-01-28	23.22	23.59	22.93	23.23	1066668
2016-01-29	23.29	23.82	23.18	23.79	1217078
2016-02-01	23.77	24.07	23.30	23.93	1181075
2016-02-02	23.64	23.65	23.23	23.34	728904
2016-02-03	23.43	23.51	22.59	23.06	1745597
2016-02-04	22.95	23.82	22.95	23.77	1441995
2016-02-05	23.75	24.13	23.70	23.78	1202101
2016-02-08	23.51	23.68	23.03	23.56	1615334
2016-02-09	20.61	23.50	20.56	22.99	2853260
2016-02-10	23.02	23.02	21.77	22.08	2220260
2016-02-11	21.74	22.00	21.41	21.58	1518148
2016-02-12	21.84	22.57	21.58	22.17	1166315
2016-02-16	22.30	22.96	22.23	22.75	1485967
2016-02-17	23.02	24.07	22.93	23.59	1322841
2016-02-18	23.59	23.75	22.90	22.92	1895098
2016-02-19	22.66	23.10	22.53	23.03	894820
2016-02-22	23.31	23.69	23.30	23.46	716042
2016-02-23	23.40	23.58	22.84	22.90	1156312
2016-02-24	22.51	23.06	22.22	23.00	1522635
2016-02-25	22.96	23.37	22.89	23.29	1129317
2016-02-26	23.49	23.67	23.33	23.55	798815
2016-02-29	23.58	23.82	23.43	23.68	1264114
2016-03-01	23.91	24.17	23.47	23.66	1553451
2016-03-02	24.90	24.99	24.22	24.56	2028398
2016-03-03	24.52	25.12	24.36	25.06	1863581
2016-03-04	25.09	25.54	24.88	25.38	1196885
2016-03-07	25.33	25.60	25.11	25.60	1299330
2016-03-08	25.28	25.55	24.88	24.88	679932
2016-03-09	25.07	25.19	24.79	25.04	937440
2016-03-10	25.04	25.15	24.47	24.76	911701
2016-03-11	25.06	25.50	24.90	25.48	671056
2016-03-14	25.28	25.94	25.00	25.67	1159821
2016-03-15	25.55	25.78	25.07	25.70	1124529
2016-03-16	25.71	26.32	25.53	26.31	1328809
2016-03-17	26.28	26.55	25.76	26.36	2009029
2016-03-18	26.42	26.54	26.28	26.46	1193895
2016-03-21	26.45	26.68	26.29	26.58	691911
2016-03-22	26.43	26.86	26.37	26.75	1020131
2016-03-23	26.73	26.87	26.65	26.70	1812934
2016-03-24	26.55	26.57	26.26	26.56	747921
2016-03-28	26.70	26.70	26.34	26.63	567167
2016-03-29	26.60	26.94	26.45	26.83	868094
2016-03-30	27.11	27.13	26.65	26.87	1021359
2016-03-31	26.84	27.04	26.74	26.98	1243997
2016-04-01	26.88	27.09	26.12	27.02	1566053
2016-04-04	27.00	27.18	26.74	26.77	1296018
2016-04-05	26.55	26.58	25.88	26.42	1485749
2016-04-06	26.38	26.54	26.08	26.50	1193445
2016-04-07	26.29	26.52	25.92	26.00	1316765
2016-04-08	26.24	26.56	26.10	26.19	815694
2016-04-11	26.38	26.56	26.21	26.34	985061
2016-04-12	26.41	26.65	26.26	26.49	882157
2016-04-13	26.70	27.26	26.57	27.23	777122
2016-04-14	27.30	27.34	27.03	27.10	637900
2016-04-15	27.13	27.31	26.96	27.13	811082
2016-04-18	27.10	27.38	26.98	27.21	761436
2016-04-19	27.31	27.67	27.31	27.66	952361
2016-04-20	27.62	27.85	27.54	27.56	753045
2016-04-21	27.60	27.86	27.51	27.56	780189
2016-04-22	27.57	28.38	27.53	28.34	1811456
2016-04-25	28.32	28.37	27.78	27.95	2024379
2016-04-26	28.94	29.00	27.96	28.59	2348439
2016-04-27	28.67	29.25	28.67	28.96	1655208
2016-04-28	28.88	29.47	28.77	28.91	1560717
2016-04-29	28.81	29.06	28.49	28.81	1926215
2016-05-02	28.80	29.06	28.25	28.73	1768309
2016-05-03	28.47	28.80	28.23	28.64	1363202
2016-05-04	28.45	28.46	27.75	27.91	1791427
2016-05-05	28.03	28.18	27.77	27.86	1151794
2016-05-06	27.72	28.04	27.72	27.85	741955
2016-05-09	27.74	27.97	27.60	27.63	995100
2016-05-10	27.78	28.29	27.71	28.25	1201624
2016-05-11	28.21	28.50	28.04	28.07	1222328
2016-05-12	28.19	28.51	27.76	27.89	1111020
2016-05-13	27.85	27.92	27.39	27.56	708349
2016-05-16	27.68	28.03	27.47	27.74	1210232
2016-05-17	27.75	28.35	27.64	28.11	1825740
2016-05-18	27.91	28.29	27.52	27.65	1134027
2016-05-19	27.25	27.27	26.74	26.99	1442407
2016-05-20	27.03	27.27	27.00	27.12	765749
2016-05-23	27.12	27.31	26.94	27.04	723717
2016-05-24	27.21	27.86	27.20	27.45	889671
2016-05-25	27.52	27.98	27.43	27.91	794684
2016-05-26	27.97	28.09	27.74	27.75	747141
2016-05-27	27.70	27.86	27.15	27.71	516166
2016-05-31	27.77	28.15	27.68	28.09	1374925
2016-06-01	28.00	28.62	27.82	28.56	2006191
2016-06-02	28.56	28.83	28.38	28.77	1413695
2016-06-03	28.65	28.82	28.24	28.41	1301901
2016-06-06	28.45	28.73	28.38	28.69	1114553
2016-06-07	28.72	28.99	28.72	28.88	1058246
2016-06-08	29.96	29.96	28.89	29.13	1684424
2016-06-09	28.96	29.07	28.75	28.94	940759
2016-06-10	28.66	28.66	28.20	28.34	1994414
2016-06-13	28.24	28.66	28.07	28.11	1776222
2016-06-14	27.69	27.71	27.18	27.30	1903320
2016-06-15	27.41	27.66	27.22	27.35	1161440
2016-06-16	27.13	27.48	26.93	27.45	897626
2016-06-17	27.46	27.88	27.41	27.76	1809086
2016-06-20	28.12	28.41	28.02	28.13	1017366
2016-06-21	28.05	28.09	27.87	27.95	916304
2016-06-22	28.05	28.22	27.93	27.97	1055180
2016-06-23	28.29	28.59	28.18	28.56	855027
2016-06-24	27.47	28.00	27.24	27.62	6817189
2016-06-27	27.34	27.38	26.36	26.57	3868245
2016-06-28	26.86	27.43	26.86	27.41	2352569
2016-06-29	27.72	28.05	27.53	28.01	1982286
2016-06-30	28.16	28.24	27.95	28.23	1461327
2016-07-01	28.25	28.69	28.24	28.54	1656709
2016-07-05	28.36	28.41	27.80	27.95	1059571
2016-07-06	27.77	27.82	27.46	27.68	1898664
2016-07-07	27.79	28.00	27.65	27.76	872834
2016-07-08	28.10	28.41	28.09	28.36	1024884
2016-07-11	28.56	28.76	28.40	28.47	1224595
2016-07-12	28.76	28.98	28.55	28.94	1381225
2016-07-13	29.01	29.32	28.65	28.71	1107911
2016-07-14	29.01	29.12	28.83	28.98	961149
2016-07-15	29.05	29.22	28.93	29.11	930973
2016-07-18	28.99	29.19	28.94	29.13	809950
2016-07-19	29.12	29.20	28.81	29.01	835215
2016-07-20	29.01	29.94	28.75	29.87	1947553
2016-07-21	29.83	30.05	29.59	29.71	1101848
2016-07-22	29.78	29.87	29.72	29.79	1544819
2016-07-25	29.76	29.90	29.57	29.64	784140
2016-07-26	29.67	30.13	29.64	30.12	1204280
2016-07-27	30.11	30.52	30.10	30.41	1496512
2016-07-28	28.64	29.31	27.81	28.67	5198982
2016-07-29	28.43	28.91	28.33	28.82	2050443
2016-08-01	28.79	28.99	28.25	28.53	1765471
2016-08-02	28.48	28.57	27.87	27.93	1943829
2016-08-03	27.90	28.17	27.80	27.98	1433798
2016-08-04	28.01	28.27	27.84	28.25	2129576
2016-08-05	28.32	28.67	28.32	28.46	911948
2016-08-08	28.57	28.77	28.34	28.36	925082
2016-08-09	28.39	28.53	28.08	28.18	1038495
2016-08-10	28.15	28.35	28.13	28.28	1121216
2016-08-11	28.36	28.56	28.19	28.26	1165166
2016-08-12	28.25	28.37	28.19	28.24	743891
2016-08-15	28.33	28.73	28.33	28.58	849936
2016-08-16	28.57	28.58	28.26	28.27	705191
2016-08-17	28.19	28.37	27.41	27.32	3233639
2016-08-18	27.36	27.79	27.35	27.64	1528205
2016-08-19	27.51	27.81	27.51	27.77	1121909
2016-08-22	27.71	27.91	27.60	27.82	1010257
2016-08-23	27.91	28.09	27.86	27.99	978881
2016-08-24	27.94	28.01	27.77	27.78	1142798
2016-08-25	27.76	28.02	27.71	28.00	852461
2016-08-26	28.01	28.37	27.69	27.78	762912
2016-08-29	27.86	28.21	27.78	28.08	710084
2016-08-30	28.05	28.20	27.88	28.07	497372
2016-08-31	27.94	28.02	27.65	27.74	803729
2016-09-01	27.72	27.90	27.46	27.65	927995
2016-09-02	27.82	27.91	27.72	27.83	693876
2016-09-06	27.81	27.85	27.57	27.72	1082795
2016-09-07	27.51	27.84	27.51	27.76	1324516
2016-09-08	27.76	27.93	27.58	27.87	1097083
2016-09-09	27.62	27.88	27.31	27.31	1311430
2016-09-12	27.09	27.63	26.92	27.50	1220215
2016-09-13	27.27	27.39	26.83	26.90	1061960
2016-09-14	26.86	27.06	26.74	26.98	1001633
2016-09-15	26.98	27.34	26.95	27.27	612999
2016-09-16	27.13	27.35	27.02	27.25	1349208
2016-09-19	27.45	27.57	27.22	27.28	688587
2016-09-20	27.40	27.51	27.29	27.39	763178
2016-09-21	27.50	27.78	27.41	27.76	954243
2016-09-22	28.02	28.13	27.93	28.00	735990
2016-09-23	27.89	27.92	27.68	27.75	651759
2016-09-26	27.58	27.83	27.46	27.62	690355
2016-09-27	27.60	27.74	27.44	27.74	729288
2016-09-28	27.80	28.26	27.67	28.23	922484
2016-09-29	28.09	28.46	27.99	28.04	893189
2016-09-30	28.25	28.76	28.23	28.68	1161819
2016-10-03	28.62	28.69	28.28	28.32	825733
2016-10-04	28.31	28.58	28.19	28.31	832970
2016-10-05	28.50	28.80	28.45	28.66	797392
2016-10-06	28.63	28.65	28.44	28.57	818711
2016-10-07	28.59	28.66	28.29	28.47	703687
2016-10-10	28.63	28.74	28.33	28.35	458028
2016-10-11	28.34	28.36	28.00	28.10	1424253
2016-10-12	28.13	28.31	28.02	28.16	901894
2016-10-13	27.89	27.96	27.65	27.77	822337
2016-10-14	27.95	28.08	27.70	27.71	985042
2016-10-17	27.63	27.71	27.55	27.64	881790
2016-10-18	27.82	27.84	27.52	27.65	661631
2016-10-19	27.69	27.81	27.52	27.73	915001
2016-10-20	27.60	27.71	27.32	27.40	702931
2016-10-21	27.16	27.57	27.03	27.51	1118161
2016-10-24	27.60	27.89	27.51	27.62	778098
2016-10-25	28.60	30.00	28.40	28.41	3159306
2016-10-26	28.39	29.09	28.35	29.05	2082201
2016-10-27	28.88	29.37	28.71	29.30	4086647
2016-10-28	29.27	29.65	29.15	29.32	1627334
2016-10-31	29.32	29.60	29.28	29.29	1389403
2016-11-01	29.39	29.43	28.87	28.95	2183584
2016-11-02	28.81	29.11	28.42	28.42	1964081
2016-11-03	28.53	28.65	28.34	28.42	1176752
2016-11-04	28.52	28.77	28.29	28.50	1401039
2016-11-07	29.08	29.27	28.97	29.26	1564086
2016-11-08	29.13	29.36	28.96	29.18	1481138
2016-11-09	29.19	30.09	29.14	30.00	2027645
2016-11-10	30.17	30.49	30.13	30.40	2326174
2016-11-11	30.36	31.10	30.30	31.07	1778728
2016-11-14	31.21	31.41	30.54	30.62	1431553
2016-11-15	30.50	31.03	30.44	30.94	1223218
2016-11-16	30.93	31.99	30.68	31.89	2487771
2016-11-17	31.90	32.10	31.60	31.84	5165846
2016-11-18	32.07	32.39	32.01	32.28	2298395
2016-11-21	32.45	32.52	32.26	32.38	2868683
2016-11-22	32.85	32.85	32.06	32.14	1553553
2016-11-23	32.18	32.78	32.18	32.51	1243519
2016-11-25	32.51	32.66	32.25	32.66	382130
2016-11-28	32.62	32.78	32.46	32.47	1087041
2016-11-29	32.44	32.70	32.25	32.61	884173
2016-11-30	32.77	33.22	32.76	33.17	1337752
2016-12-01	33.43	33.78	33.23	33.72	2118161
2016-12-02	33.76	34.19	33.61	33.93	1794384
2016-12-05	34.11	34.35	33.98	33.99	1481109
2016-12-06	33.89	34.15	33.71	34.11	1632920
2016-12-07	34.05	35.07	34.00	34.93	1988509
2016-12-08	35.76	35.76	34.65	35.02	1718369
2016-12-09	35.04	35.06	34.60	34.66	1274046
2016-12-12	34.73	34.99	34.17	34.21	1417905
2016-12-13	34.21	34.39	33.94	34.25	1866744
2016-12-14	34.00	34.26	33.56	33.58	891232
2016-12-15	33.56	34.10	33.50	34.06	1065122
2016-12-16	34.06	34.35	33.97	34.00	1275645
2016-12-19	34.00	34.42	33.73	34.13	1088273
2016-12-20	34.01	34.49	33.95	34.46	1125679
2016-12-21	34.54	34.54	34.16	34.20	1079385
2016-12-22	34.22	34.35	33.96	34.00	1048921
2016-12-23	34.12	34.25	33.90	34.14	452956
2016-12-27	34.21	34.26	34.08	34.21	393416
2016-12-28	34.25	34.31	33.77	33.89	429224
2016-12-29	33.90	34.00	33.72	33.90	466292
2016-12-30	33.90	33.90	33.59	33.69	519198
2017-01-03	33.56	33.89	33.38	33.86	1161669
2017-01-04	34.03	34.21	33.81	34.18	1449070
2017-01-05	34.08	34.15	33.56	33.62	986845
2017-01-06	33.59	33.60	33.18	33.20	1923395
2017-01-09	33.24	33.32	32.80	32.81	1340934
2017-01-10	32.95	33.55	32.80	33.47	2264306
2017-01-11	33.50	33.80	33.42	33.78	1059983
2017-01-12	33.85	34.06	33.32	33.79	1345980
2017-01-13	33.93	34.15	33.81	33.99	652877
2017-01-17	33.89	34.16	33.62	33.69	732611
2017-01-18	33.77	34.03	33.70	33.76	993042
2017-01-19	33.92	33.96	33.57	33.79	751610
2017-01-20	33.96	34.09	33.75	33.95	757472
2017-01-23	33.83	33.89	33.51	33.72	630591
2017-01-24	34.53	35.15	34.19	35.12	1368681
2017-01-25	35.30	35.66	35.20	35.48	1833650
2017-01-26	35.64	35.95	35.41	35.61	828671
2017-01-27	35.50	35.67	35.13	35.33	678523
2017-01-30	34.97	35.10	34.55	34.86	727833
2017-01-31	34.61	34.99	34.35	34.98	870106
2017-02-01	35.24	35.45	34.78	35.04	749831
2017-02-02	34.90	35.17	34.77	34.96	518675
2017-02-03	35.18	35.52	35.01	35.48	742240
2017-02-06	35.46	35.71	35.33	35.36	1293686
2017-02-07	37.20	37.82	36.83	37.41	3828860
2017-02-08	37.65	37.72	36.94	37.06	2079776
2017-02-09	37.15	37.30	36.98	37.08	1619054
2017-02-10	37.22	37.74	37.05	37.68	1016443
2017-02-13	37.89	38.04	37.61	37.86	941354
2017-02-14	37.79	38.07	37.57	38.02	964567
2017-02-15	38.00	38.17	37.82	37.99	898177
2017-02-16	37.94	37.98	37.15	37.30	1655701
2017-02-17	37.19	37.27	37.04	37.21	974766
2017-02-21	37.16	37.51	37.06	37.47	649167
2017-02-22	37.22	37.31	37.02	37.11	599998
2017-02-23	37.28	37.38	36.52	36.55	686486
2017-02-24	36.10	36.79	36.04	36.79	918365
2017-02-27	36.43	36.79	36.24	36.60	999781
2017-02-28	36.42	36.46	35.87	35.98	1010366
2017-03-01	36.46	37.13	36.46	36.96	1851557
2017-03-02	37.07	37.10	36.09	36.13	1268397
2017-03-03	36.23	36.34	36.00	36.25	1229184
2017-03-06	36.04	36.37	35.90	36.27	794435
2017-03-07	36.19	36.34	35.97	36.05	1033884
2017-03-08	36.19	36.42	36.03	36.20	1079580
2017-03-09	36.15	36.37	35.79	35.91	1687863
2017-03-10	36.22	36.42	35.87	36.00	851260
2017-03-13	36.06	36.28	35.96	36.00	853099
2017-03-14	35.69	36.03	35.48	36.00	663942
2017-03-15	36.08	36.64	36.06	36.52	826613
2017-03-16	36.72	36.79	36.35	36.46	983441
2017-03-17	36.51	36.52	36.26	36.47	1074518
2017-03-20	36.37	36.41	35.99	36.04	891319
2017-03-21	36.26	36.37	35.20	35.26	753744
2017-03-22	35.12	35.45	34.91	35.37	534502
2017-03-23	35.26	35.58	35.10	35.38	717592
2017-03-24	35.50	35.72	35.04	35.26	786845
2017-03-27	34.79	35.21	34.29	35.14	989462
2017-03-28	35.08	35.77	35.00	35.63	768624
2017-03-29	35.57	36.05	35.52	35.87	1094170
2017-03-30	35.99	36.16	35.84	36.11	910697
2017-03-31	36.10	36.24	35.85	36.06	479924
2017-04-03	36.10	36.14	35.06	35.45	827985
2017-04-04	35.48	35.90	35.39	35.83	1031732
2017-04-05	36.02	36.38	35.50	35.61	1113446
2017-04-06	35.60	35.87	35.29	35.50	1107590
2017-04-07	35.46	35.64	35.25	35.26	902643
2017-04-10	35.14	35.59	34.86	35.24	3140091
2017-04-11	35.21	35.33	34.74	35.03	3012419
2017-04-12	35.08	35.14	34.45	34.66	1392853
2017-04-13	34.59	34.75	34.11	34.13	2053836
2017-04-17	34.26	34.53	34.13	34.49	3529122
2017-04-18	34.24	34.90	34.11	34.90	2214072
2017-04-19	35.16	35.72	35.15	35.67	2663311
2017-04-20	35.91	36.25	35.78	36.11	1330057
2017-04-21	36.19	36.29	35.91	35.95	1661505
2017-04-24	36.55	36.84	36.41	36.71	1145142
2017-04-25	37.04	37.15	36.75	36.94	1260626
2017-04-26	36.95	37.57	36.86	37.47	1954570
2017-04-27	39.80	40.02	38.28	38.71	2372465
2017-04-28	38.82	39.12	38.41	38.68	1970442
2017-05-01	38.84	38.84	38.20	38.51	1151525
2017-05-02	38.60	38.99	38.47	38.73	1461834
2017-05-03	38.60	38.86	38.42	38.73	1459054
2017-05-04	38.85	38.85	38.33	38.33	1668251
2017-05-05	38.39	38.49	38.10	38.48	1003106
2017-05-08	38.41	38.61	38.28	38.60	1290327
2017-05-09	38.74	38.96	38.31	38.48	1102212
2017-05-10	38.48	38.71	38.34	38.63	924629
2017-05-11	38.49	38.56	37.99	38.23	478097
2017-05-12	38.12	38.19	37.63	37.67	775540
2017-05-15	37.91	38.44	37.87	37.96	1007421
2017-05-16	38.14	38.19	37.58	37.86	1414209
2017-05-17	37.32	37.50	36.59	36.48	677718
2017-05-18	36.37	37.09	36.14	36.81	1451149
2017-05-19	37.05	37.56	37.05	37.34	692992
2017-05-22	37.57	37.63	37.18	37.49	754829
2017-05-23	37.69	38.31	37.34	38.21	1695116
2017-05-24	38.29	38.52	38.02	38.51	1160699
2017-05-25	38.71	38.99	38.39	38.56	904127
2017-05-26	38.46	38.58	38.24	38.55	856564
2017-05-30	38.41	38.82	38.31	38.79	1181384
2017-05-31	38.82	38.85	38.06	38.72	1330014
2017-06-01	38.96	39.24	38.73	39.05	1063474
2017-06-02	39.10	39.19	38.77	38.85	1050516
2017-06-05	38.73	38.74	38.10	38.24	1641445
2017-06-06	38.12	38.32	37.84	38.15	1143055
2017-06-07	38.24	38.24	37.07	37.26	1539175
2017-06-08	37.28	37.75	37.17	37.53	1392628
2017-06-09	37.53	38.20	37.53	37.88	1275114
2017-06-12	37.89	38.05	37.20	37.60	1556254
2017-06-13	37.73	38.06	37.60	37.88	1032403
2017-06-14	37.97	38.02	37.44	37.47	1549248
2017-06-15	36.97	37.55	36.95	37.13	1853212
2017-06-16	37.19	37.39	36.63	37.15	2924023
2017-06-19	37.29	37.82	37.22	37.75	934882
2017-06-20	37.75	37.81	37.40	37.60	994034
2017-06-21	37.67	37.82	36.70	36.76	2530103
2017-06-22	36.76	37.35	36.53	37.19	1415659
2017-06-23	37.17	37.60	37.04	37.10	4904311
2017-06-26	37.31	37.73	37.10	37.62	941523
2017-06-27	37.83	37.83	37.23	37.24	985056
2017-06-28	37.50	37.95	37.50	37.89	1028614
2017-06-29	37.82	37.91	36.80	37.15	1785158
2017-06-30	37.38	37.78	37.03	37.51	1450991
2017-07-03	37.75	38.05	37.66	37.82	636268
2017-07-05	37.76	38.06	37.32	37.65	1409673
2017-07-06	37.55	37.85	37.40	37.48	1907896
2017-07-07	37.64	38.25	37.15	38.03	2042006
2017-07-10	38.02	39.15	37.94	38.86	2112274
2017-07-11	38.92	39.00	38.56	38.65	1352596
2017-07-12	38.90	39.15	38.57	38.58	941142
2017-07-13	38.61	38.77	38.41	38.42	777423
2017-07-14	38.50	38.97	38.37	38.59	805228
2017-07-17	38.56	38.71	38.27	38.30	2267519
2017-07-18	38.22	38.22	37.61	37.62	1963634
2017-07-19	37.73	37.85	37.50	37.58	2169164
2017-07-20	37.65	37.70	36.97	37.00	1476791
2017-07-21	36.99	37.34	36.81	37.04	1753021
2017-07-24	37.04	37.28	36.95	37.16	1103300
2017-07-25	37.41	37.49	36.97	37.10	1599632
2017-07-26	37.16	37.26	36.92	37.04	850301
2017-07-27	37.03	37.35	36.78	37.29	982166
2017-07-28	37.22	37.93	37.22	37.64	2046702
2017-07-31	37.89	38.44	37.63	37.80	2422407
2017-08-01	39.23	40.25	35.86	37.79	6247200
2017-08-02	37.71	38.13	37.54	37.93	3137845
2017-08-03	37.97	38.05	37.57	37.79	1256043
2017-08-04	37.91	38.45	37.80	38.04	852856
2017-08-07	38.00	38.27	37.61	37.70	1765454
2017-08-08	37.71	38.61	37.63	38.30	1401579
2017-08-09	38.19	38.35	37.87	38.01	869032
2017-08-10	37.74	37.95	37.02	37.04	1040120
2017-08-11	36.88	37.20	36.49	36.57	1488383
2017-08-14	37.03	37.28	36.78	37.20	1672655
2017-08-15	37.51	37.53	37.13	37.18	1087766
2017-08-16	37.28	37.34	35.59	35.46	2493945
2017-08-17	35.18	35.23	34.60	34.67	3526375
2017-08-18	34.56	35.29	34.50	35.03	2843449
2017-08-21	35.00	35.60	35.00	35.55	1943970
2017-08-22	35.60	35.82	35.33	35.73	1284248
2017-08-23	35.52	36.02	35.44	35.72	825222
2017-08-24	35.82	35.82	35.24	35.25	1063114
2017-08-25	35.39	35.53	34.86	34.95	1545930
2017-08-28	35.19	35.48	35.04	35.40	1794196
2017-08-29	35.09	35.85	35.08	35.64	1134001
2017-08-30	35.24	35.27	33.37	34.51	3616607
2017-08-31	34.63	34.75	34.30	34.73	2171375
2017-09-01	34.90	35.17	34.85	35.04	1059281
2017-09-05	34.21	34.58	33.71	33.87	3523286
2017-09-06	34.00	34.05	33.58	33.70	3427958
2017-09-07	33.65	33.80	32.99	33.20	2683948
2017-09-08	33.04	33.72	32.93	33.49	2148642
2017-09-11	33.66	34.36	33.49	33.73	3080980
2017-09-12	33.89	34.65	33.83	34.62	1790473
2017-09-13	34.63	34.72	34.37	34.55	950155
2017-09-14	34.45	34.75	34.26	34.50	1408782
2017-09-15	34.48	34.79	34.32	34.57	1994032
2017-09-18	34.81	35.35	34.66	35.08	2230861
2017-09-19	35.15	35.72	35.08	35.58	2006630
2017-09-20	35.68	35.99	35.12	35.36	1805238
2017-09-21	35.40	35.44	34.83	34.88	1349975
2017-09-22	34.93	35.73	34.63	35.67	1426391
2017-09-25	35.65	36.30	35.65	36.15	1863806
2017-09-26	36.32	36.76	36.03	36.34	1389777
2017-09-27	36.64	37.52	36.56	37.18	2458454
2017-09-28	37.04	37.27	36.75	37.22	1223581
2017-09-29	37.24	37.97	37.15	37.53	1796837
2017-10-02	37.62	37.72	37.21	37.27	1155255
2017-10-03	37.38	37.59	36.59	36.69	4165375
2017-10-04	36.70	37.25	36.62	37.08	1831964
2017-10-05	37.11	37.25	36.65	36.81	827439
2017-10-06	36.75	37.15	36.65	36.78	865217
2017-10-09	36.68	37.08	36.68	36.92	14283391
2017-10-10	37.15	37.39	36.92	37.39	1272814
2017-10-11	37.46	37.55	37.12	37.21	989354
2017-10-12	36.40	37.23	36.06	36.94	1040519
2017-10-13	37.08	37.52	36.93	37.41	869891
2017-10-16	37.62	37.66	37.29	37.62	964539
2017-10-17	37.54	37.86	37.30	37.53	1184690
2017-10-18	37.51	38.40	37.20	38.21	1941687
2017-10-19	38.06	39.13	37.84	38.99	2282294
2017-10-20	39.24	39.62	38.96	39.53	1411617
2017-10-23	39.42	39.90	39.17	39.63	2307109
2017-10-24	39.87	40.85	39.87	40.36	3222700
2017-10-25	40.63	40.96	40.18	40.55	1902229
2017-10-26	40.56	41.10	40.24	40.97	1925322
2017-10-27	42.05	43.15	41.58	42.94	3053587
2017-10-30	42.72	43.68	42.22	42.30	4494294
2017-10-31	45.58	45.69	41.00	42.49	4754016
2017-11-01	43.15	44.12	43.07	43.76	3528162
2017-11-02	43.59	44.49	43.27	44.08	2134102
2017-11-03	44.28	44.38	43.63	43.68	2059661
2017-11-06	43.86	44.00	43.41	43.84	1586881
2017-11-07	43.75	44.15	43.62	43.82	1226549
2017-11-08	43.62	43.88	43.24	43.68	1012289
2017-11-09	43.67	44.13	43.13	43.17	1520728
2017-11-10	43.00	43.57	43.00	43.30	1018315
2017-11-13	43.07	43.26	41.97	42.27	2021727
2017-11-14	42.22	42.22	41.72	42.11	2125519
2017-11-15	41.97	41.97	41.15	41.45	1166943
2017-11-16	41.70	42.13	41.52	41.37	1085592
2017-11-17	40.00	40.08	38.78	38.95	4579601
2017-11-20	39.12	39.79	39.00	39.68	2645414
2017-11-21	39.91	40.35	39.36	39.45	1742644
2017-11-22	39.49	39.83	39.20	39.49	1229405
2017-11-24	39.79	39.95	38.94	39.02	477402
2017-11-27	39.14	39.43	38.83	39.18	1536532
2017-11-28	39.37	39.98	39.19	39.90	1039339
2017-11-29	39.90	40.30	39.75	40.21	1691060
2017-11-30	40.33	41.35	40.23	41.04	2147676
2017-12-01	41.00	41.14	39.70	40.97	1539191
2017-12-04	41.40	41.67	41.19	41.21	1064633
2017-12-05	41.29	41.58	41.17	41.26	1352282
2017-12-06	41.22	41.22	40.81	41.12	750440
2017-12-07	40.94	41.49	40.86	41.44	1119358
2017-12-08	41.61	41.85	41.37	41.78	802708
2017-12-11	41.95	41.95	41.27	41.90	991315
2017-12-12	42.09	42.15	41.32	41.40	1823494
2017-12-13	41.40	41.56	40.83	40.86	1315786
2017-12-14	41.07	41.49	40.75	40.78	1842673
2017-12-15	40.88	41.46	40.86	41.28	1888640
2017-12-18	41.69	42.07	41.56	41.89	1134424
2017-12-19	42.22	43.17	42.15	42.66	1681157
2017-12-20	43.02	43.24	42.59	43.10	1553662
2017-12-21	43.12	43.28	42.70	43.01	797838
2017-12-22	42.94	43.26	42.67	43.15	1318380
2017-12-26	43.00	43.36	42.96	43.33	462344
2017-12-27	43.40	43.66	43.14	43.46	818641
2017-12-28	43.61	43.61	43.08	43.57	906422
2017-12-29	43.63	43.76	43.06	43.07	804548
2018-01-02	43.33	43.89	43.30	43.86	936115
2018-01-03	43.85	44.18	43.70	44.16	1403048
2018-01-04	44.32	44.99	44.29	44.89	2591687
2018-01-05	44.99	44.99	44.09	44.49	1195402
2018-01-08	44.50	44.82	44.29	44.75	838820
2018-01-09	44.96	45.41	44.50	45.31	1438238
2018-01-10	45.32	45.35	44.52	44.58	970519
2018-01-11	44.65	44.95	44.42	44.76	1324038
2018-01-12	44.83	44.94	44.33	44.39	1903017
2018-01-16	44.75	45.00	44.03	44.17	1326223
2018-01-17	44.25	44.83	43.97	44.60	1075339
2018-01-18	44.66	44.85	44.18	44.35	1387784
2018-01-19	44.42	44.92	44.19	44.89	805451
2018-01-22	44.92	45.11	44.49	45.11	870337
2018-01-23	45.05	45.11	44.42	44.47	919222
2018-01-24	44.72	45.12	44.40	44.93	864902
2018-01-25	45.21	45.50	44.23	44.80	995430
2018-01-26	45.03	45.33	44.72	45.33	727246
2018-01-29	45.24	45.52	44.68	45.12	854663
2018-01-30	44.63	44.82	43.43	44.73	1103094
2018-01-31	44.95	45.25	44.09	44.24	926112
2018-02-01	43.94	45.15	43.94	45.13	1119496
2018-02-02	44.85	45.11	43.54	43.70	1547262
2018-02-05	43.46	44.83	42.55	42.55	1833369
2018-02-06	41.78	43.86	41.14	43.59	2152580
2018-02-07	43.41	44.12	43.28	43.30	1281713
2018-02-08	42.76	42.92	41.55	41.78	2335975
2018-02-09	42.31	42.44	40.86	41.65	1655835
2018-02-12	41.98	42.57	41.20	41.67	2458097
2018-02-13	41.48	41.97	41.08	41.72	1257109
2018-02-14	41.35	42.41	41.29	42.25	1888170
2018-02-15	41.07	41.23	38.92	40.23	3901553
2018-02-16	40.54	41.07	39.24	39.32	3201154
2018-02-20	39.14	39.94	38.99	39.24	2666451
2018-02-21	39.37	39.78	39.14	39.15	1877245
2018-02-22	39.27	39.78	39.17	39.32	1195690
2018-02-23	39.50	39.72	38.86	39.03	771570
2018-02-26	39.26	39.48	38.97	39.41	1332510
2018-02-27	39.21	39.82	39.09	39.54	1164574
2018-02-28	39.72	39.98	39.43	39.63	2180366
2018-03-01	39.64	39.81	38.16	38.16	1670195
2018-03-02	37.86	38.52	37.46	38.29	1966376
2018-03-05	38.14	38.92	37.77	38.78	1271880
2018-03-06	38.79	39.41	38.66	38.96	1053085
2018-03-07	38.54	38.97	38.14	38.42	1229631
2018-03-08	38.55	38.71	38.11	38.65	678121
2018-03-09	38.92	39.54	38.72	39.48	603140
2018-03-12	39.41	39.42	38.25	38.41	1008350
2018-03-13	38.66	39.12	38.39	38.56	782110
2018-03-14	38.78	38.84	38.00	38.04	845095
2018-03-15	38.07	38.82	37.99	38.54	1458992
2018-03-16	38.50	39.13	38.36	39.01	1366711
2018-03-19	38.73	38.73	38.24	38.62	1401466
2018-03-20	38.58	39.30	38.48	39.04	1395600
2018-03-21	39.12	39.80	38.97	39.28	1638683
2018-03-22	38.90	38.90	37.96	37.97	1052109
2018-03-23	38.09	38.29	37.41	37.45	750136
2018-03-26	38.01	38.99	38.00	38.77	2247878
2018-03-27	38.94	38.94	37.79	37.90	1071470
2018-03-28	37.87	39.04	37.77	38.55	1679420
2018-03-29	38.77	39.41	38.49	39.06	1306603
2018-04-02	38.89	39.34	37.95	38.38	1497789
2018-04-03	38.66	39.22	38.19	38.65	1935981
2018-04-04	37.92	39.40	37.71	39.31	1723741
2018-04-05	39.58	39.79	39.01	39.55	1950112
2018-04-06	39.26	39.49	37.66	38.24	1103372
2018-04-09	38.41	38.58	38.00	38.05	654217
2018-04-10	38.73	39.53	38.45	39.23	1224820
2018-04-11	39.00	39.63	38.92	39.22	1088336
2018-04-12	39.36	39.96	39.26	39.64	1144144
2018-04-13	40.00	40.34	39.79	40.22	1322247
2018-04-16	40.54	41.54	40.46	41.48	1789872
2018-04-17	41.93	42.21	41.55	41.68	1549659
2018-04-18	41.83	42.54	41.73	42.19	1156529
2018-04-19	42.18	42.20	41.36	41.66	806720
2018-04-20	41.65	41.67	40.87	41.40	1687168
2018-04-23	41.39	41.68	41.13	41.19	1394418
2018-04-24	41.54	41.61	38.53	38.93	2623691
2018-04-25	38.78	39.49	38.57	38.96	1283742
2018-04-26	39.01	39.05	38.31	39.02	1039054
2018-04-27	38.87	39.31	38.51	39.14	918440
2018-04-30	39.31	39.81	38.96	38.99	1980896
2018-05-01	41.38	41.50	38.14	40.21	4745140
2018-05-02	40.30	40.67	39.89	40.12	1658939
2018-05-03	40.07	40.32	39.28	40.10	2182153
2018-05-04	39.82	41.12	39.74	41.03	1065547
2018-05-07	41.24	42.12	41.06	41.85	2043685
2018-05-08	42.21	42.83	41.75	42.20	2913873
2018-05-09	42.45	42.64	41.61	41.96	1838771
2018-05-10	41.97	42.22	41.47	41.96	1434609
2018-05-11	42.01	42.30	41.75	42.01	1329102
2018-05-14	42.03	42.32	41.83	41.96	817467
2018-05-15	41.88	42.81	41.74	42.78	1728234
2018-05-16	42.69	43.27	42.48	43.04	1448550
2018-05-17	43.01	43.59	42.85	43.28	1746282
2018-05-18	43.44	43.90	43.18	43.18	1776128
2018-05-21	43.56	44.57	43.45	44.35	1526144
2018-05-22	44.50	44.58	43.84	43.99	1431571
2018-05-23	43.57	43.88	42.97	43.21	1079487
2018-05-24	43.19	43.37	42.78	43.08	975277
2018-05-25	42.99	43.19	42.63	42.86	844082
2018-05-29	42.58	42.96	41.68	42.12	1416853
2018-05-30	42.42	42.52	41.93	42.15	1121667
2018-05-31	42.15	42.31	40.98	41.31	1321872
2018-06-01	41.57	42.21	41.33	41.86	1430930
2018-06-04	42.07	42.42	41.76	41.89	935098
2018-06-05	41.90	42.28	41.82	42.13	1080918
2018-06-06	42.30	42.72	42.20	42.53	1595881
2018-06-07	42.51	42.85	42.41	42.53	987978
2018-06-08	42.45	42.63	41.92	42.04	1226169
2018-06-11	41.97	42.34	41.88	41.94	1477518
2018-06-12	42.01	42.36	41.59	41.64	1492477
2018-06-13	41.67	41.97	40.79	41.20	1849951
2018-06-14	41.31	41.78	41.18	41.46	1407859
2018-06-15	41.50	41.88	41.12	41.78	1701667
2018-06-18	41.50	41.99	41.32	41.74	963573
2018-06-19	41.24	41.64	40.88	41.55	1352795
2018-06-20	41.72	41.90	41.32	41.73	893847
2018-06-21	41.61	41.61	40.84	40.94	1048332
2018-06-22	41.33	41.66	41.15	41.64	1581094
2018-06-25	41.29	41.50	40.24	40.40	1342181
2018-06-26	40.52	40.61	40.10	40.32	1216211
2018-06-27	40.54	40.80	39.90	39.93	1069547
2018-06-28	39.80	40.24	39.41	39.93	863349
2018-06-29	40.34	41.28	40.32	40.49	1220131
2018-07-02	39.89	40.18	39.44	40.17	850379
2018-07-03	40.33	40.46	39.82	39.86	494336
2018-07-05	40.24	40.52	39.91	40.41	855556
2018-07-06	40.26	40.50	39.99	40.41	563397
2018-07-09	40.60	41.33	40.59	41.02	2001789
2018-07-10	41.19	41.36	40.72	40.91	906110
2018-07-11	40.42	41.00	40.17	40.64	815482
2018-07-12	40.80	41.15	40.57	40.97	1064937
2018-07-13	40.93	42.23	40.92	41.82	1624462
2018-07-16	41.80	41.90	41.23	41.23	869499
2018-07-17	41.18	41.71	41.00	41.62	738961
2018-07-18	41.61	42.16	41.58	41.80	820634
2018-07-19	41.79	42.29	41.34	42.02	797842
2018-07-20	41.84	42.04	41.56	41.91	615728
2018-07-23	41.76	42.03	41.58	41.77	967087
2018-07-24	42.14	42.26	41.47	41.57	1246586
2018-07-25	41.45	41.69	40.91	41.57	1145743
2018-07-26	41.60	42.58	41.52	42.09	1045482
2018-07-27	42.27	42.27	41.59	42.01	1055914
2018-07-30	42.15	42.71	41.76	41.82	1227798
2018-07-31	43.50	47.37	43.10	47.00	4700740
2018-08-01	47.00	48.19	46.53	46.77	2281305
2018-08-02	46.45	47.48	45.60	46.84	1460749
2018-08-03	47.03	47.24	46.40	46.50	902870
2018-08-06	46.52	47.04	46.36	46.86	1139724
2018-08-07	47.11	47.74	46.92	47.25	753483
2018-08-08	47.08	47.25	46.48	46.92	889684
2018-08-09	46.88	46.92	46.31	46.32	864119
2018-08-10	46.09	46.35	45.57	45.82	893302
2018-08-13	45.86	45.99	45.18	45.49	1260813
2018-08-14	45.69	46.47	45.46	46.18	910398
2018-08-15	45.82	46.45	45.32	46.40	1107368
2018-08-16	46.65	47.25	46.65	46.79	926242
2018-08-17	46.71	47.91	46.71	47.83	1294271
2018-08-20	47.88	48.99	47.75	48.57	1615881
2018-08-21	48.51	49.31	48.49	49.17	1389378
2018-08-22	48.99	49.11	48.53	48.83	1454412
2018-08-23	48.79	49.02	48.47	48.74	1501901
2018-08-24	49.00	49.19	48.36	49.11	1987556
2018-08-27	49.43	49.59	49.11	49.35	980088
2018-08-28	50.00	50.00	49.16	49.24	920351
2018-08-29	49.27	49.71	48.83	49.60	745741
2018-08-30	49.49	49.59	49.08	49.34	393359
2018-08-31	49.14	49.78	48.90	49.66	687689
2018-09-04	49.65	50.15	49.43	50.14	1219219
2018-09-05	50.10	50.64	49.78	50.52	1140527
2018-09-06	50.68	50.91	50.34	50.78	905560
2018-09-07	50.48	50.79	50.04	50.51	618232
2018-09-10	50.85	51.63	50.85	51.54	851317
2018-09-11	51.38	51.83	51.12	51.82	777334
2018-09-12	51.48	52.22	51.15	51.64	1265008
2018-09-13	51.91	52.01	51.33	51.39	784628
2018-09-14	51.41	51.86	51.26	51.83	886816
2018-09-17	51.98	52.11	51.41	51.78	900862
2018-09-18	51.90	52.46	51.35	52.11	1120292
2018-09-19	52.21	52.73	51.81	51.90	904533
2018-09-20	52.50	53.13	52.09	52.98	992881
2018-09-21	52.97	53.55	52.76	53.44	1566773
2018-09-24	53.34	53.74	53.11	53.31	990205
2018-09-25	53.48	53.49	52.35	52.36	1049949
2018-09-26	52.32	52.68	51.86	51.91	933412
2018-09-27	52.03	52.70	51.60	52.63	862430
2018-09-28	52.45	52.50	51.67	52.01	1116290
2018-10-01	52.67	52.99	51.59	51.64	1211234
2018-10-02	51.72	52.87	51.48	52.77	1152803
2018-10-03	53.03	53.73	52.95	53.37	1226003
2018-10-04	53.35	53.76	52.96	53.14	829241
2018-10-05	53.07	53.10	51.68	51.94	1309861
2018-10-08	51.81	52.53	51.55	52.50	1419273
2018-10-09	52.33	52.72	50.28	50.33	1762827
2018-10-10	50.50	50.72	48.96	49.77	1681483
2018-10-11	49.78	50.64	48.94	48.98	1345770
2018-10-12	49.63	49.89	48.10	49.14	1174532
2018-10-15	49.25	49.92	49.25	49.42	1123206
2018-10-16	50.09	50.17	49.51	49.92	1304246
2018-10-17	49.64	49.89	48.30	48.91	1054352
2018-10-18	48.70	48.87	47.35	47.61	1221161
2018-10-19	47.49	47.98	47.06	47.59	1057831
2018-10-22	47.79	48.24	47.60	47.93	1133891
2018-10-23	46.74	47.03	45.02	45.84	1418624
2018-10-24	45.71	45.80	43.99	44.06	2279821
2018-10-25	44.54	45.13	43.86	44.15	1271306
2018-10-26	43.71	44.27	42.89	43.94	1301071
2018-10-29	44.64	45.54	43.16	43.93	1953590
2018-10-30	45.50	46.57	43.13	44.21	2951255
2018-10-31	44.80	45.00	43.76	44.08	2479869
2018-11-01	44.28	46.28	44.18	45.63	2206222
2018-11-02	45.96	46.29	44.30	44.64	2058228
2018-11-05	44.69	45.88	44.67	45.64	1584262
2018-11-06	45.62	46.38	45.52	46.37	1729984
2018-11-07	46.91	47.27	45.87	46.90	961815
2018-11-08	46.56	47.43	46.40	47.00	1629245
2018-11-09	46.62	46.98	45.50	46.13	1416976
2018-11-12	46.18	46.88	46.01	46.16	784607
2018-11-13	46.37	47.36	46.05	46.54	1241901
2018-11-14	46.83	47.25	46.14	46.89	855639
2018-11-15	46.56	47.59	46.43	47.28	989132
2018-11-16	47.08	48.12	46.89	47.64	774354
2018-11-19	47.41	48.35	47.11	47.35	953973
2018-11-20	46.76	47.04	46.13	46.62	959632
2018-11-21	46.74	48.34	46.74	47.64	648466
2018-11-23	47.06	47.86	47.03	47.77	596250
2018-11-26	48.10	48.50	46.77	47.70	1239960
2018-11-27	47.48	47.80	46.68	46.88	883896
2018-11-28	47.01	47.95	46.56	47.94	510352
2018-11-29	46.93	47.50	45.89	46.10	1298909
2018-11-30	45.89	47.30	45.89	47.11	1136897
2018-12-03	48.15	48.52	46.23	46.56	1410999
2018-12-04	46.53	46.58	44.90	45.04	1454401
2018-12-06	44.35	45.67	43.89	45.53	2032817
2018-12-07	45.51	45.88	43.35	43.53	1222255
2018-12-10	43.27	43.53	42.46	42.96	1348314
2018-12-11	43.64	44.16	42.29	42.38	1044400
2018-12-12	43.37	43.72	42.97	43.00	1572739
2018-12-13	43.42	43.83	43.01	43.13	895168
2018-12-14	42.67	43.54	42.56	43.31	1159718
2018-12-17	43.24	43.89	42.87	42.97	1460695
2018-12-18	43.39	44.35	43.09	43.72	1055915
2018-12-19	43.71	44.16	42.66	42.80	1196997
2018-12-20	42.42	43.10	42.06	42.66	1083776
2018-12-21	42.66	43.43	41.99	42.13	1092494
2018-12-24	41.86	42.16	40.79	40.83	455337
2018-12-26	40.91	42.86	40.35	42.83	1081749
2018-12-27	42.11	43.65	42.10	43.63	591045
2018-12-28	43.66	44.36	43.07	43.47	615276
2018-12-31	43.57	44.04	43.32	43.91	506972
2019-01-02	43.10	44.38	43.04	44.20	644852
2019-01-03	44.01	44.24	43.16	43.24	834838
2019-01-04	43.80	44.40	43.52	44.27	1395682
2019-01-07	44.27	45.11	43.85	44.29	1128066
2019-01-08	44.90	45.95	44.87	45.80	1271603
2019-01-09	46.00	46.35	45.87	46.10	928938
2019-01-10	46.19	47.82	45.84	47.61	1195757
2019-01-11	47.43	47.69	47.05	47.57	1157148
2019-01-14	47.25	47.40	46.89	47.27	986708
2019-01-15	47.42	47.85	47.18	47.68	1141882
2019-01-16	47.05	47.72	46.97	47.51	907382
2019-01-17	47.33	48.85	47.33	48.32	1293984
2019-01-18	48.81	50.03	48.56	49.90	1117207
2019-01-22	49.40	49.71	48.32	48.68	1071441
2019-01-23	48.84	48.98	47.71	47.81	685996
2019-01-24	47.97	48.07	47.64	47.79	741400
2019-01-25	48.28	48.77	48.18	48.39	744705
2019-01-28	47.90	48.67	47.32	48.19	1112520
2019-01-29	48.59	49.01	48.31	48.75	1479732
2019-01-30	49.27	49.28	48.38	48.82	1127829
2019-01-31	48.75	49.42	48.49	48.67	2301693
2019-02-01	48.65	48.91	48.35	48.74	1039416
2019-02-04	48.82	49.46	48.70	49.43	779370
2019-02-05	49.59	49.80	49.12	49.25	903187
2019-02-06	48.97	49.17	48.35	48.36	1086185
2019-02-07	48.18	48.59	47.16	47.77	1870306
2019-02-08	47.50	47.73	46.62	47.42	745888
2019-02-11	47.46	47.69	46.94	47.07	629723
2019-02-12	47.38	48.59	47.22	48.42	892296
2019-02-13	48.52	49.16	48.28	48.75	952508
2019-02-14	48.51	48.96	48.51	48.68	544978
2019-02-15	48.94	49.82	48.73	49.57	893425
2019-02-19	49.57	49.78	49.30	49.41	493700
2019-02-20	49.36	50.03	49.19	49.60	851915
2019-02-21	49.49	49.92	49.39	49.64	668389
2019-02-22	49.73	50.52	49.61	50.47	996491
2019-02-25	50.81	50.89	50.09	50.39	1040229
2019-02-26	49.39	52.67	49.25	51.69	1616026
2019-02-27	51.61	51.69	50.03	50.27	1016996
2019-02-28	50.16	50.27	49.62	49.55	1019712
2019-03-01	49.94	50.27	48.62	48.94	1034358
2019-03-04	49.07	49.31	47.70	48.19	1262450
2019-03-05	48.18	48.25	47.68	47.68	1434385
2019-03-06	46.69	47.04	46.03	46.21	1666624
2019-03-07	46.09	46.43	45.41	46.31	1000926
2019-03-08	45.95	46.44	45.57	46.35	1061027
2019-03-11	46.30	46.75	46.27	46.61	1037192
2019-03-12	46.54	46.74	45.79	46.22	748433
2019-03-13	46.67	47.06	46.22	46.33	1307226
2019-03-14	46.27	46.42	45.69	46.16	1191700
2019-03-15	46.17	46.28	45.57	45.65	970955
2019-03-18	45.76	46.44	45.69	46.39	1041765
2019-03-19	46.80	46.94	46.23	46.54	1241385
2019-03-20	46.38	46.66	45.71	46.16	1048785
2019-03-21	46.04	46.62	46.04	46.37	722206
2019-03-22	46.08	46.25	44.54	44.58	749927
2019-03-25	44.68	45.67	44.66	45.28	702338
2019-03-26	45.81	46.18	44.86	45.21	869880
2019-03-27	45.15	45.46	44.68	45.16	583454
2019-03-28	45.17	45.28	44.48	44.96	883458
2019-03-29	45.23	45.40	44.81	44.92	759546
2019-04-01	45.40	46.00	45.15	45.77	960140
2019-04-02	45.74	46.09	45.48	45.64	731584
2019-04-03	45.83	46.27	45.77	46.25	1679764
2019-04-04	46.06	46.61	46.04	46.45	1022715
2019-04-05	46.41	46.88	46.18	46.80	937977
2019-04-08	46.94	47.09	46.48	46.97	699287
2019-04-09	46.71	47.20	46.40	46.74	1213718
2019-04-10	46.81	47.13	46.37	46.90	818081
2019-04-11	47.07	47.49	46.81	47.06	1090354
2019-04-12	47.34	47.67	47.18	47.34	621891
2019-04-15	47.40	47.53	46.17	46.31	1098791
2019-04-16	46.14	47.12	46.14	47.09	1067815
2019-04-17	47.26	47.65	47.16	47.42	1347471
2019-04-18	47.66	48.43	47.42	48.28	1259909
2019-04-22	48.21	48.31	47.62	47.89	1546732
2019-04-23	50.46	50.46	46.55	48.00	1745781
2019-04-24	48.08	48.99	47.78	48.51	1213504
2019-04-25	48.13	48.16	45.47	45.48	1502373
2019-04-26	45.45	46.68	45.41	46.65	1215951
2019-04-29	46.85	47.58	46.75	47.45	1181207
2019-04-30	47.49	47.69	46.49	46.86	1174534
2019-05-01	47.37	47.46	46.78	46.88	1059870
2019-05-02	46.77	46.97	46.34	46.76	609355
2019-05-03	47.06	47.70	46.59	47.38	676101
2019-05-06	46.32	46.84	46.13	46.70	557634
2019-05-07	46.20	46.42	45.49	45.80	497045
2019-05-08	45.71	45.95	45.30	45.36	584181
2019-05-09	44.92	45.19	44.17	45.13	923062
2019-05-10	45.23	46.09	44.53	45.90	1069444
2019-05-13	45.10	45.10	43.82	43.98	654443
2019-05-14	44.18	44.75	43.89	44.18	509754
2019-05-15	43.77	44.77	43.41	44.37	506990
2019-05-16	44.58	45.08	44.39	44.73	1661828
2019-05-17	44.37	44.38	43.57	43.69	1321310
2019-05-20	43.20	44.03	43.14	43.54	668778
2019-05-21	43.75	44.30	43.48	44.03	1145039
2019-05-22	43.91	44.17	43.47	43.57	935336
2019-05-23	43.02	43.04	42.32	42.45	1208160
2019-05-24	42.79	42.80	42.23	42.64	1869699
2019-05-28	42.70	43.35	42.50	42.50	883646
2019-05-29	42.21	42.69	41.92	42.43	754524
2019-05-30	42.47	43.00	42.32	42.34	560060
2019-05-31	41.76	41.98	41.33	41.39	767588
2019-06-03	41.26	42.27	41.26	41.95	1235074
2019-06-04	42.59	43.58	42.59	43.56	854390
2019-06-05	43.70	44.21	43.51	44.07	841924
2019-06-06	44.01	44.43	43.47	43.91	520589
2019-06-07	44.17	44.34	43.84	44.02	800537
2019-06-10	44.36	44.76	44.07	44.09	1002242
2019-06-11	44.49	44.77	43.93	43.95	1613856
2019-06-12	43.85	44.12	43.74	43.92	1038681
2019-06-13	44.14	44.58	44.04	44.43	691589
2019-06-14	44.34	44.42	43.82	44.36	518342
2019-06-17	44.50	44.67	44.08	44.10	768837
2019-06-18	44.37	45.16	44.33	44.79	1274375
2019-06-19	44.82	45.39	44.56	45.13	1078091
2019-06-20	45.64	46.07	45.10	46.00	932008
2019-06-21	45.84	45.93	45.24	45.43	1583731
2019-06-24	45.41	45.71	45.30	45.40	757102
2019-06-25	45.60	45.91	45.45	45.67	949236
2019-06-26	45.71	46.08	45.31	45.76	562341
2019-06-27	45.89	46.13	45.54	45.89	472254
2019-06-28	45.88	46.63	45.88	46.35	1185035
2019-07-01	46.95	47.34	46.17	46.71	712658
2019-07-02	46.57	46.81	45.97	46.25	535856
2019-07-03	46.45	46.45	45.83	46.33	336691
2019-07-05	46.11	46.25	45.30	46.00	453379
2019-07-08	45.80	46.02	45.37	45.63	722681
2019-07-09	45.39	45.58	44.96	45.17	975928
2019-07-10	45.33	45.66	45.24	45.33	554129
2019-07-11	45.46	45.57	44.85	45.43	706493
2019-07-12	45.38	46.84	45.38	46.66	961294
2019-07-15	46.75	46.89	46.39	46.77	666341
2019-07-16	46.45	47.71	46.44	47.61	830889
2019-07-17	47.35	47.65	46.47	46.50	1061737
2019-07-18	46.46	46.58	45.47	45.78	864273
2019-07-19	45.96	46.56	45.91	45.92	642401
2019-07-22	45.91	46.08	45.53	45.99	1071302
2019-07-23	46.19	46.88	46.11	46.74	645565
2019-07-24	46.37	47.35	46.37	47.19	1061529
2019-07-25	47.14	47.26	46.51	46.79	626895
2019-07-26	46.46	46.61	45.70	46.28	806536
2019-07-29	46.18	46.70	46.07	46.40	696210
2019-07-30	45.99	46.88	45.52	46.85	914909
2019-07-31	46.80	47.27	45.75	45.95	1688660
2019-08-01	46.70	47.99	46.04	46.24	1520772
2019-08-02	46.04	46.06	43.97	45.22	893855
2019-08-05	44.62	44.69	43.37	43.79	1539140
2019-08-06	44.10	44.31	43.28	43.90	740084
2019-08-07	43.42	43.70	42.88	43.30	813096
2019-08-08	43.46	44.37	43.46	44.22	1025937
2019-08-09	44.11	44.20	43.18	43.29	532021
2019-08-12	43.06	43.09	41.98	42.06	699776
2019-08-13	42.20	43.75	41.88	43.57	1157340
2019-08-14	42.80	43.10	41.96	42.10	848242
2019-08-15	42.18	42.38	41.69	41.98	875964
2019-08-16	42.20	43.21	42.10	43.08	515809
2019-08-19	43.71	43.92	43.34	43.63	768519
2019-08-20	43.50	43.75	43.26	43.49	699545
2019-08-21	44.00	44.26	43.77	43.83	798362
2019-08-22	44.07	44.46	43.94	44.03	599466
2019-08-23	43.59	43.99	42.82	42.94	889073
2019-08-26	43.39	43.40	42.62	42.93	820062
2019-08-27	43.21	43.27	42.25	42.27	837128
2019-08-28	42.13	43.13	41.89	42.96	717924
2019-08-29	43.51	44.15	43.51	43.82	1101143
2019-08-30	44.19	44.60	44.08	44.43	661458
2019-09-03	44.11	44.11	42.91	43.36	1571628
2019-09-04	44.17	44.33	43.88	44.11	598921
2019-09-05	44.59	45.58	44.59	45.18	1142290
2019-09-06	45.21	45.41	44.74	44.97	1421090
2019-09-09	45.17	46.83	44.99	46.73	1367757
2019-09-10	46.73	47.40	46.60	47.34	2437136
2019-09-11	47.28	47.29	46.52	47.24	1040238
2019-09-12	47.21	47.21	46.39	46.64	1508050
2019-09-13	47.05	47.67	46.63	47.50	1220411
2019-09-16	47.11	47.54	46.79	47.26	621149
2019-09-17	46.94	47.17	46.56	46.91	619882
2019-09-18	46.66	46.80	46.16	46.62	1990606
2019-09-19	46.54	47.08	46.39	46.45	1104134
2019-09-20	46.49	47.25	46.24	46.33	1681705
2019-09-23	46.10	47.11	45.89	47.04	1410228
2019-09-24	47.17	47.22	45.70	45.78	1401011
2019-09-25	45.93	46.77	45.71	46.65	841789
2019-09-26	46.57	46.94	46.29	46.43	939923
2019-09-27	46.65	47.15	46.33	46.52	707099
2019-09-30	46.64	47.24	46.41	47.05	1167779
2019-10-01	47.30	47.71	45.36	45.37	829522
2019-10-02	44.82	44.95	43.56	43.88	1062086
2019-10-03	43.78	44.16	43.06	44.02	1069860
2019-10-04	44.13	44.42	43.68	44.21	1086628
2019-10-07	44.02	44.35	43.70	43.89	909926
2019-10-08	43.32	43.53	42.64	42.64	731447
2019-10-09	43.13	43.46	42.72	43.35	1111656
2019-10-10	43.46	44.08	43.29	43.71	793159
2019-10-11	44.34	45.15	44.34	44.60	1098464
2019-10-14	44.30	44.38	43.98	44.34	823514
2019-10-15	44.27	44.86	43.89	44.64	778359
2019-10-16	44.66	45.19	44.31	44.32	751604
2019-10-17	44.57	45.27	44.38	45.10	729285
2019-10-18	44.95	45.25	44.82	45.08	586834
2019-10-21	45.45	45.69	44.98	45.29	819220
2019-10-22	45.23	46.28	45.06	46.19	767861
2019-10-23	46.22	46.41	45.81	46.07	786778
2019-10-24	46.24	46.56	45.52	45.85	537077
2019-10-25	45.92	46.78	45.92	46.58	844583
2019-10-28	46.87	47.27	46.68	46.85	960607
2019-10-29	46.62	47.13	46.52	46.97	646491
2019-10-30	46.96	47.09	46.17	46.53	871537
2019-10-31	45.99	46.26	42.61	43.61	1566943
2019-11-01	43.78	44.22	43.42	44.03	1291381
2019-11-04	44.43	44.75	44.01	44.49	1187824
2019-11-05	44.79	45.30	44.74	45.06	909366
2019-11-06	44.94	45.01	44.48	44.92	682115
2019-11-07	45.37	45.98	45.23	45.98	2051001
2019-11-08	45.79	46.76	45.66	46.75	1711420
2019-11-11	46.45	46.45	45.30	45.52	684309
2019-11-12	45.45	45.61	44.66	44.71	1169079
2019-11-13	44.37	44.85	43.90	44.45	1142524
2019-11-14	45.31	46.63	44.91	46.56	2187244
2019-11-15	46.93	47.21	45.94	46.42	5016095
2019-11-18	46.04	46.25	45.16	45.87	757683
2019-11-19	46.63	46.73	45.96	46.05	1511704
2019-11-20	45.88	46.05	44.95	45.44	1421582
2019-11-21	45.68	46.26	45.40	45.96	869945
2019-11-22	46.01	47.33	45.78	47.25	1911134
2019-11-25	47.34	48.24	47.20	48.13	1042926
2019-11-26	48.75	48.96	48.34	48.81	1509761
2019-11-27	48.83	49.11	48.55	48.78	1203270
2019-11-29	48.60	48.76	48.38	48.40	645400
2019-12-02	48.50	48.75	47.86	47.95	1047332
2019-12-03	47.35	47.49	46.83	47.41	1300008
2019-12-04	47.81	48.01	47.05	47.10	797708
2019-12-05	47.29	47.76	47.04	47.42	585721
2019-12-06	48.06	48.40	47.79	47.82	501358
2019-12-09	47.63	48.09	47.49	47.96	457982
2019-12-10	48.01	48.59	47.53	48.06	955374
2019-12-11	48.12	48.53	47.77	48.39	731860
2019-12-12	48.53	49.70	48.36	49.48	1336929
2019-12-13	49.27	49.70	48.63	48.92	1315754
2019-12-16	49.31	49.49	49.00	49.13	768067
2019-12-17	49.17	49.31	48.91	49.00	880510
2019-12-18	49.01	49.01	48.38	48.70	1049348
2019-12-19	48.74	48.82	48.32	48.72	952111
2019-12-20	48.94	49.30	48.70	48.95	1083275
2019-12-23	49.10	49.51	48.51	48.96	1053598
2019-12-24	48.98	49.08	48.56	48.56	230985
2019-12-26	48.61	48.93	48.47	48.83	408032
2019-12-27	48.93	49.08	48.67	48.70	317871
2019-12-30	48.81	48.81	48.34	48.40	417458
2019-12-31	48.32	48.73	48.31	48.32	499981
2020-01-02	48.69	48.98	47.81	48.89	919633
2020-01-03	48.20	48.39	47.73	48.25	1004841
2020-01-06	48.20	48.42	47.91	48.32	1012719
2020-01-07	48.02	48.45	47.85	48.41	748796
2020-01-08	48.36	49.28	48.24	49.08	765670
2020-01-09	49.17	49.29	48.92	49.16	755531
2020-01-10	49.27	49.42	48.56	48.72	886400
2020-01-13	48.94	49.21	48.73	49.10	789150
2020-01-14	49.18	49.73	49.18	49.33	645387
2020-01-15	49.10	49.26	48.63	48.67	959737
2020-01-16	48.95	49.10	48.69	49.02	691757
2020-01-17	49.08	49.27	48.26	48.41	651944
2020-01-21	48.08	48.26	47.06	47.46	752128
2020-01-22	47.71	47.79	46.61	46.68	1333560
2020-01-23	46.49	47.09	45.72	46.92	1271197
2020-01-24	46.95	46.98	46.09	46.44	592380
2020-01-27	45.47	45.82	44.87	45.00	1092198
2020-01-28	45.33	45.58	44.93	45.34	549162
2020-01-29	45.61	45.68	45.09	45.25	1139365
2020-01-30	44.97	45.69	44.74	45.60	497556
2020-01-31	45.30	45.51	43.91	44.20	1058145
2020-02-03	44.47	44.79	44.07	44.49	1853555
2020-02-04	45.29	45.68	45.07	45.28	968550
2020-02-05	45.76	46.83	45.66	46.67	538373
2020-02-06	46.91	46.91	44.94	45.07	1268380
2020-02-07	44.67	44.84	43.55	43.62	917066
2020-02-10	43.39	43.60	43.11	43.19	684090
2020-02-11	43.36	44.15	43.36	43.97	829481
2020-02-12	44.38	45.20	44.30	44.91	837993
2020-02-13	44.56	44.86	44.15	44.35	993801
2020-02-14	44.35	44.52	43.91	44.24	1320777
2020-02-18	44.02	44.80	44.02	44.55	856865
2020-02-19	44.59	44.89	44.51	44.68	1292392
2020-02-20	43.19	44.78	43.01	44.09	2099891
2020-02-21	43.92	44.70	43.89	44.55	916144
2020-02-24	43.55	44.41	43.46	44.12	1292130
2020-02-25	44.33	44.49	43.07	43.24	2256751
2020-02-26	43.70	43.70	41.53	41.88	1193673
2020-02-27	41.28	42.51	40.53	41.30	1251179
2020-02-28	40.31	40.99	39.72	40.60	1811866
2020-03-02	40.71	41.56	39.78	41.50	1116348
2020-03-03	41.37	42.09	39.90	40.08	832132
2020-03-04	40.47	40.86	40.19	40.81	670074
2020-03-05	39.82	40.06	38.85	39.04	1461740
2020-03-06	38.05	39.52	37.78	38.61	1590665
2020-03-09	36.38	36.45	34.14	35.05	2130612
2020-03-10	36.24	36.42	35.12	36.18	1741749
2020-03-11	35.27	36.58	35.12	35.91	1724028
2020-03-12	34.62	35.05	31.98	32.46	3133914
2020-03-13	33.54	34.12	31.85	33.00	2761257
2020-03-16	30.45	35.67	30.00	32.70	2634718
2020-03-17	33.07	33.90	31.15	32.10	3007526
2020-03-18	30.25	33.26	30.09	33.21	2359077
2020-03-19	32.79	33.40	31.16	32.04	2202437
2020-03-20	32.08	32.67	29.03	29.06	1833388
2020-03-23	29.03	29.03	26.15	26.87	1831138
2020-03-24	27.87	29.19	27.75	29.03	1204142
2020-03-25	29.37	32.67	28.99	31.76	2084813
2020-03-26	31.76	34.04	31.47	33.79	1757135
2020-03-27	32.74	33.66	31.61	32.89	1099470
2020-03-30	32.76	33.45	31.88	33.21	1457635
2020-03-31	32.96	33.53	32.24	32.61	1295824
2020-04-01	31.72	31.91	29.97	30.42	975126
2020-04-02	29.93	31.44	29.64	31.02	1579863
2020-04-03	30.49	31.03	29.12	29.48	1196573
2020-04-06	30.49	33.46	30.49	33.36	912971
2020-04-07	34.41	35.26	33.12	33.63	1782580
2020-04-08	33.99	35.26	33.62	35.04	993362
2020-04-09	35.39	36.57	34.81	34.89	1165040
2020-04-13	34.35	34.52	33.39	33.61	1112567
2020-04-14	35.23	35.50	34.18	34.97	1027789
2020-04-15	33.98	34.22	33.30	33.54	998504
2020-04-16	33.45	33.46	32.51	33.32	954761
2020-04-17	33.90	34.71	33.60	34.59	1681702
2020-04-20	33.46	34.40	33.32	33.53	842293
2020-04-21	32.91	33.17	32.52	32.72	902114
2020-04-22	33.33	33.55	32.00	32.45	855527
2020-04-23	32.84	33.99	32.65	33.50	624486
2020-04-24	33.84	33.84	32.81	33.48	1239865
2020-04-27	33.60	34.58	33.60	34.42	821882
2020-04-28	35.26	36.15	35.01	35.75	989110
2020-04-29	36.42	38.10	36.41	37.78	1000966
2020-04-30	37.21	37.96	35.76	36.34	1572452
2020-05-01	35.76	36.00	35.18	35.65	694653
2020-05-04	35.18	35.58	34.69	35.21	1608904
2020-05-05	36.16	37.87	35.40	35.47	1206198
2020-05-06	35.98	36.05	35.23	35.64	598340
2020-05-07	36.07	36.50	35.72	36.11	652078
2020-05-08	36.53	37.56	36.48	37.45	717361
2020-05-11	37.00	37.07	35.81	35.91	1105242
2020-05-12	35.93	36.23	34.48	34.51	1275898
2020-05-13	34.29	34.49	32.95	33.26	708788
2020-05-14	32.65	34.00	31.69	33.83	928966
2020-05-15	33.40	34.42	33.29	33.79	751977
2020-05-18	35.22	36.46	34.83	36.13	822283
2020-05-19	35.78	36.24	35.30	35.32	543796
2020-05-20	35.84	36.54	35.71	36.11	615476
2020-05-21	36.18	36.42	35.80	35.98	1159896
2020-05-22	36.17	36.17	35.37	35.71	530513
2020-05-26	37.01	38.29	36.88	37.79	1342422
2020-05-27	38.67	39.02	38.15	38.63	711454
2020-05-28	39.06	39.06	37.46	37.52	992363
2020-05-29	37.01	37.84	36.96	37.72	754492
2020-06-01	37.70	38.34	37.28	37.82	752979
2020-06-02	38.33	38.33	37.72	37.86	587312
2020-06-03	38.41	39.32	38.28	39.05	776271
2020-06-04	38.85	40.44	38.81	40.22	1116900
2020-06-05	41.85	42.14	40.60	41.04	1230548
2020-06-08	41.38	42.02	41.25	41.42	769862
2020-06-09	40.52	40.94	40.00	40.74	1274351
2020-06-10	40.46	40.57	39.33	39.58	1191308
2020-06-11	37.91	38.05	36.62	36.63	1082885
2020-06-12	37.75	37.85	36.32	37.31	760203
2020-06-15	36.02	37.65	35.73	37.48	568946
2020-06-16	37.95	38.87	37.56	37.73	685293
2020-06-17	37.73	37.85	37.19	37.31	535173
2020-06-18	37.03	37.42	36.70	36.92	725876
2020-06-19	37.64	37.72	35.97	36.61	1450351
2020-06-22	36.64	36.89	35.98	36.75	650375
2020-06-23	37.18	37.30	36.73	36.86	579482
2020-06-24	36.45	36.45	35.14	35.15	445959
2020-06-25	34.93	35.33	34.56	35.32	1539371
2020-06-26	35.22	36.77	34.59	35.44	3154427
2020-06-29	35.79	36.92	35.66	36.82	1308220
2020-06-30	36.51	36.98	36.44	36.78	953549
2020-07-01	36.76	37.10	35.70	35.85	801876
2020-07-02	36.44	37.05	36.07	36.13	729938
2020-07-06	36.85	37.09	36.41	36.66	671644
2020-07-07	36.41	36.76	36.06	36.11	1086551
2020-07-08	36.02	36.19	35.39	35.77	510534
2020-07-09	35.57	35.73	34.22	34.44	1169835
2020-07-10	34.40	35.31	34.40	35.16	795545
2020-07-13	35.44	35.97	34.92	35.60	1214242
2020-07-14	35.58	36.06	35.18	36.03	1922636
2020-07-15	36.81	37.09	36.21	36.90	1078560
2020-07-16	36.90	37.93	36.63	37.37	515091
2020-07-17	37.51	37.68	36.95	36.95	1013333
2020-07-20	36.80	37.23	36.20	36.80	724640
2020-07-21	37.00	37.76	37.00	37.32	1270679
2020-07-22	37.26	38.12	37.21	37.97	1207414
2020-07-23	38.00	38.90	37.94	38.56	1095993
2020-07-24	38.57	38.57	37.87	38.05	480761
2020-07-27	37.95	38.43	37.66	38.15	995398
2020-07-28	38.12	38.69	37.96	37.97	885368
2020-07-29	37.99	38.75	37.99	38.53	365943
2020-07-30	38.09	38.23	37.50	38.17	853144
2020-07-31	37.98	38.08	36.53	37.36	636292
2020-08-03	37.42	38.15	37.17	38.12	794335
2020-08-04	38.02	38.66	37.98	38.47	965512
2020-08-05	37.98	38.10	35.67	37.41	1655226
2020-08-06	37.43	38.05	36.70	37.01	1381665
2020-08-07	36.81	37.50	36.69	37.47	811750
2020-08-10	37.58	38.59	37.52	38.32	709923
2020-08-11	38.70	40.11	38.70	39.39	1036921
2020-08-12	39.67	39.71	38.47	38.83	915023
2020-08-13	38.48	38.62	37.85	37.87	711750
2020-08-14	37.53	38.28	37.52	38.03	553219
2020-08-17	38.03	38.27	36.89	37.18	860858
2020-08-18	37.33	37.33	36.74	36.81	743780
2020-08-19	36.81	37.14	36.52	36.57	641512
2020-08-20	36.26	36.31	35.78	35.67	1206862
2020-08-21	35.62	36.11	35.43	35.68	781854
2020-08-24	35.78	36.64	35.78	36.37	645212
2020-08-25	36.70	36.73	35.17	35.25	981707
2020-08-26	35.15	35.30	34.81	35.17	1980340
2020-08-27	35.27	35.90	35.27	35.84	801488
2020-08-28	35.97	36.54	35.67	36.22	907916
2020-08-31	36.51	36.51	35.86	35.87	785787
2020-09-01	35.58	36.84	35.36	36.83	927633
2020-09-02	37.00	37.51	36.72	37.19	912699
2020-09-03	37.52	37.79	36.11	36.32	1472560
2020-09-04	36.91	37.42	35.79	36.08	1493684
2020-09-08	35.86	35.92	35.01	35.09	970276
2020-09-09	35.23	35.56	34.90	35.25	1298413
2020-09-10	35.31	35.78	34.46	34.47	672519
2020-09-11	34.47	35.12	34.36	34.78	1089566
2020-09-14	34.83	35.34	34.76	35.25	1300527
2020-09-15	35.25	35.41	34.36	34.38	704293
2020-09-16	34.53	34.78	34.09	34.31	1266470
2020-09-17	33.90	34.48	33.31	34.06	830559
2020-09-18	33.98	34.82	33.59	33.61	3138985
2020-09-21	33.04	33.23	31.69	32.16	1565527
2020-09-22	32.00	32.69	32.00	32.34	2608116
2020-09-23	32.64	33.82	32.49	33.38	2778260
2020-09-24	33.26	34.56	32.80	34.00	1558282
2020-09-25	33.78	34.28	33.27	33.89	1859509
2020-09-28	34.48	35.41	34.40	34.95	734066
2020-09-29	35.01	35.42	34.80	34.86	1510873
2020-09-30	34.91	35.88	34.89	35.14	1169725
2020-10-01	35.51	35.79	34.30	34.64	1188818
2020-10-02	33.92	35.53	33.91	34.92	1336027
2020-10-05	35.29	36.48	35.09	36.16	780898
2020-10-06	36.60	37.66	36.51	36.78	1033318
2020-10-07	37.32	39.96	37.18	39.79	1804349
2020-10-08	39.90	40.98	39.75	40.80	1458735
2020-10-09	41.00	41.51	40.73	40.77	969849
2020-10-12	40.70	41.01	39.99	40.09	1400003
2020-10-13	39.59	39.94	38.28	39.41	1502234
2020-10-14	39.55	40.00	38.79	39.61	1057455
2020-10-15	39.15	40.86	38.94	40.60	1476754
2020-10-16	41.01	42.41	41.01	41.75	1296878
2020-10-19	42.01	42.07	40.77	41.06	1540791
2020-10-20	41.28	41.28	38.80	39.45	1536565
2020-10-21	39.53	39.59	37.54	38.09	1685373
2020-10-22	38.36	38.93	38.36	38.77	927288
2020-10-23	38.89	39.38	38.64	38.67	847441
2020-10-26	38.06	38.06	37.14	37.93	1066179
2020-10-27	37.81	38.26	37.10	37.23	1101127
2020-10-28	36.47	37.25	36.03	36.21	1350988
2020-10-29	36.40	37.56	33.93	34.68	1837206
2020-10-30	34.76	36.18	34.76	36.15	1879475
2020-11-02	36.55	37.30	36.03	36.73	2076294
2020-11-03	37.38	38.38	37.01	37.78	1151474
2020-11-04	37.57	37.59	36.22	36.51	1084439
2020-11-05	36.99	38.61	36.73	37.95	1284947
2020-11-06	38.14	38.60	37.58	37.87	969542
2020-11-09	40.00	41.43	39.03	39.14	1248532
2020-11-10	39.62	41.26	39.26	40.87	1253158
2020-11-11	40.88	40.99	39.69	40.15	916044
2020-11-12	39.82	40.49	39.53	39.61	770634
2020-11-13	39.91	40.72	39.91	40.43	502576
2020-11-16	41.25	41.64	40.61	40.64	1052355
2020-11-17	40.25	40.34	39.56	40.11	906822
2020-11-18	40.48	40.75	40.03	40.05	839991
2020-11-19	40.03	40.44	39.58	40.39	3125730
2020-11-20	39.84	40.44	39.24	39.74	1962481
2020-11-23	40.41	41.30	40.13	41.08	1619407
2020-11-24	41.64	42.61	41.23	42.60	855102
2020-11-25	42.20	42.31	41.10	41.42	654799
2020-11-27	41.22	41.47	40.73	41.30	235124
2020-11-30	41.04	41.19	40.56	41.05	1277397
2020-12-01	41.51	41.78	40.73	40.73	852165
2020-12-02	40.74	41.19	40.11	40.49	802517
2020-12-03	40.55	40.85	39.90	40.06	867927
2020-12-04	40.16	41.09	40.12	41.02	872854
2020-12-07	41.08	41.53	40.73	41.11	763697
2020-12-08	41.20	42.35	40.98	42.29	1007073
2020-12-09	42.73	44.00	42.50	43.89	1451120
2020-12-10	43.66	43.66	42.31	42.80	1275244
2020-12-11	42.33	42.93	42.33	42.56	865331
2020-12-14	43.02	43.25	41.63	41.74	775748
2020-12-15	42.10	43.26	41.93	43.16	866852
2020-12-16	43.27	43.52	42.51	42.93	841631
2020-12-17	42.94	43.24	42.56	42.96	1228230
2020-12-18	42.99	43.44	42.85	43.10	1228124
2020-12-21	42.66	43.31	42.29	43.09	635958
2020-12-22	43.05	43.21	42.74	43.04	663591
2020-12-23	43.36	43.82	43.05	43.42	484029
2020-12-24	43.51	43.56	42.99	43.26	372053
2020-12-28	43.59	43.88	42.96	43.43	788756
2020-12-29	43.68	43.80	42.50	43.03	829836
2020-12-30	43.11	43.45	42.74	42.99	565292
2020-12-31	42.84	43.37	42.64	43.13	485252
2021-01-04	43.27	43.65	41.76	42.08	735200
2021-01-05	41.81	42.46	41.61	41.98	727138
2021-01-06	42.56	43.93	42.55	43.77	634973
2021-01-07	44.03	44.25	43.07	43.97	1252272
2021-01-08	44.06	44.19	41.68	42.55	1064139
2021-01-11	41.23	42.30	41.15	42.15	1492405
2021-01-12	42.26	42.35	41.72	42.06	1021604
2021-01-13	41.93	42.27	41.00	41.99	1082046
2021-01-14	42.00	42.32	41.27	41.41	1001251
2021-01-15	41.13	41.25	40.17	40.84	895837
2021-01-19	40.77	41.63	40.39	41.62	779185
2021-01-20	41.88	42.04	41.29	41.63	522175
2021-01-21	41.73	44.34	41.61	44.05	1221490
2021-01-22	43.90	44.81	43.41	44.63	919656
2021-01-25	45.00	45.91	44.54	45.18	1033386
2021-01-26	45.36	45.92	45.07	45.31	961987
2021-01-27	44.89	45.57	44.21	44.67	1092025
2021-01-28	45.02	45.47	43.49	43.59	689294
2021-01-29	43.54	43.54	40.61	40.70	1638837
2021-02-01	40.95	41.51	40.39	41.25	812185
2021-02-02	41.76	41.78	40.99	41.54	731340
2021-02-03	41.43	42.49	41.43	42.34	895822
2021-02-04	42.50	42.86	42.00	42.67	686098
2021-02-05	43.08	43.50	42.64	43.11	618164
2021-02-08	43.46	44.09	43.11	43.84	486869
2021-02-09	43.99	44.22	43.31	43.91	654189
2021-02-10	44.07	44.25	42.98	43.13	788399
2021-02-11	43.27	43.39	42.19	42.49	587788
2021-02-12	42.66	43.40	42.24	42.51	1412588
2021-02-16	42.62	43.01	41.94	42.57	1177614
2021-02-17	42.33	42.74	41.40	41.65	1148185
2021-02-18	40.30	40.65	38.03	38.29	2643761
2021-02-19	38.26	39.06	37.99	38.14	1697221
2021-02-22	37.74	38.09	37.18	37.69	2032825
2021-02-23	37.48	38.18	36.50	37.92	1640984
2021-02-24	38.00	38.39	37.64	38.04	4540910
2021-02-25	38.04	39.18	37.96	38.06	2395552
2021-02-26	38.02	38.45	37.19	37.92	2760318
2021-03-01	38.40	40.53	38.38	40.21	1295723
2021-03-02	39.94	40.16	38.89	39.49	1389352
2021-03-03	39.57	42.82	39.49	41.53	2135851
2021-03-04	41.26	41.60	39.22	39.75	1138654
2021-03-05	40.14	40.83	39.09	40.61	1267520
2021-03-08	41.07	41.80	40.78	41.05	1076624
2021-03-09	41.28	42.34	40.94	40.96	1051658
2021-03-10	41.20	41.98	40.53	41.78	980322
2021-03-11	41.82	42.23	41.26	41.38	765619
2021-03-12	41.50	42.61	41.38	42.56	832176
2021-03-15	42.75	43.27	42.36	43.27	620190
2021-03-16	43.24	43.24	42.05	42.32	710533
2021-03-17	42.54	43.23	42.33	42.55	854443
2021-03-18	42.31	43.63	42.31	42.79	868654
2021-03-19	42.80	43.02	42.22	42.47	1310400
2021-03-22	42.40	42.65	41.17	41.40	990225
2021-03-23	40.40	40.87	38.89	39.26	1447592
2021-03-24	39.69	40.95	39.51	39.86	1092692
2021-03-25	39.61	40.62	39.47	40.35	706269
2021-03-26	40.70	41.20	40.29	40.65	809032
2021-03-29	40.46	40.98	40.16	40.26	1937487
2021-03-30	40.23	41.52	40.05	41.38	1748404
2021-03-31	41.61	41.81	40.73	40.83	663794
2021-04-01	41.09	41.30	40.54	40.89	676093
2021-04-05	41.42	41.55	40.91	41.32	610970
2021-04-06	41.35	42.04	41.35	41.75	1029038
2021-04-07	41.85	42.92	41.85	42.19	1595563
2021-04-08	41.80	42.32	41.37	41.81	848587
2021-04-09	41.81	43.17	41.81	43.15	856943
2021-04-12	43.29	44.00	43.29	43.82	1319331
2021-04-13	43.87	44.10	43.12	43.31	865796
2021-04-14	43.27	43.69	43.10	43.36	746899
2021-04-15	43.63	45.21	43.63	45.21	870192
2021-04-16	45.75	46.04	44.16	44.80	825022
2021-04-19	44.80	44.80	44.04	44.32	620224
2021-04-20	44.32	45.00	43.69	44.11	813958
2021-04-21	43.31	44.52	43.28	44.22	725533
2021-04-22	44.35	44.61	43.21	43.36	883162
2021-04-23	43.45	44.02	43.13	43.79	672151
2021-04-26	43.95	44.34	43.95	44.05	576958
2021-04-27	44.07	44.23	43.27	43.51	954694
2021-04-28	43.40	43.72	42.94	42.96	1332959
2021-04-29	43.02	43.17	41.02	41.82	2015785
2021-04-30	41.69	41.87	41.04	41.47	1263744
2021-05-03	41.85	42.30	41.46	41.73	2339867
2021-05-04	41.57	42.75	41.04	42.63	1167618
2021-05-05	42.84	42.90	42.01	42.57	407458
2021-05-06	42.49	44.44	42.49	44.40	788034
2021-05-07	44.21	45.46	43.82	45.08	849292
2021-05-10	45.45	46.40	45.10	45.10	853110
2021-05-11	44.66	45.35	44.10	44.26	819849
2021-05-12	44.34	44.65	43.74	43.83	756965
2021-05-13	43.74	45.48	43.71	45.08	660901
2021-05-14	45.48	45.75	44.72	45.58	485329
2021-05-17	45.44	45.95	45.33	45.42	520262
2021-05-18	45.29	45.30	44.14	44.18	568453
2021-05-19	43.61	44.31	43.15	44.17	743620
2021-05-20	44.22	44.28	43.76	44.09	510577
2021-05-21	44.29	44.66	43.90	44.25	511689
2021-05-24	44.30	44.30	43.55	43.69	338671
2021-05-25	43.61	43.70	42.75	42.78	484220
2021-05-26	43.01	43.06	42.63	42.91	844050
2021-05-27	43.37	43.40	42.72	42.87	903166
2021-05-28	42.62	42.80	42.14	42.31	606547
2021-06-01	41.40	42.53	41.05	42.51	1691187
2021-06-02	42.78	42.90	41.45	41.72	1109649
2021-06-03	41.60	42.66	41.58	42.19	927702
2021-06-04	42.33	42.93	42.08	42.76	1176063
2021-06-07	42.88	42.99	41.78	41.99	1043730
2021-06-08	42.00	42.55	41.50	42.09	632630
2021-06-09	42.27	42.41	41.82	41.99	710929
2021-06-10	42.28	42.47	41.42	41.45	2002063
2021-06-11	41.69	42.11	41.69	42.00	512736
2021-06-14	41.85	42.11	40.78	41.05	565945
2021-06-15	41.10	41.73	40.95	41.68	580806
2021-06-16	41.62	41.79	40.65	40.83	781253
2021-06-17	40.88	41.09	39.04	39.58	858155
2021-06-18	39.00	39.37	38.54	38.65	1386617
2021-06-21	38.99	39.77	38.80	39.32	954535
2021-06-22	39.17	39.38	38.54	39.12	941282
2021-06-23	39.24	39.68	38.89	39.17	842812
2021-06-24	39.40	40.09	39.01	39.77	684460
2021-06-25	39.93	40.43	39.68	40.31	1204967
2021-06-28	40.33	40.33	39.57	39.79	925405
2021-06-29	40.01	40.40	39.33	39.49	580547
2021-06-30	39.33	39.97	39.30	39.74	473383
2021-07-01	40.08	40.21	39.76	39.82	772842
2021-07-02	39.78	40.16	39.55	39.97	672859
2021-07-06	39.74	39.97	38.98	39.72	1196136
2021-07-07	39.46	40.50	39.46	40.23	768278
2021-07-08	39.54	40.13	39.18	39.59	609404
2021-07-09	40.28	40.61	39.76	40.53	526715
2021-07-12	40.04	40.77	39.87	40.55	437527
2021-07-13	40.35	40.73	39.66	39.71	558303
2021-07-14	39.86	40.27	39.64	40.19	515185
2021-07-15	40.11	40.63	40.02	40.18	496383
2021-07-16	40.34	40.69	40.08	40.22	677738
2021-07-19	39.22	39.76	38.61	39.21	953180
2021-07-20	39.35	40.63	39.27	40.21	749942
2021-07-21	40.72	40.94	40.34	40.40	565912
2021-07-22	40.20	40.36	39.32	39.45	741814
2021-07-23	39.72	40.17	39.62	39.89	544608
2021-07-26	40.00	40.44	39.48	39.84	674874
2021-07-27	39.79	39.91	39.06	39.29	922913
2021-07-28	39.26	39.76	38.88	39.22	877379
2021-07-29	39.40	39.90	38.85	39.67	1109281
2021-07-30	39.33	39.97	39.29	39.91	702840
2021-08-02	40.26	40.99	39.77	39.80	667585
2021-08-03	39.65	40.52	39.25	40.22	733351
2021-08-04	39.85	40.17	39.31	39.42	566003
2021-08-05	39.65	40.03	38.97	39.02	505995
2021-08-06	39.33	39.51	38.25	38.45	675306
2021-08-09	38.25	38.92	37.97	38.55	1716135
2021-08-10	38.77	38.78	38.28	38.49	792757
2021-08-11	38.58	39.78	38.38	39.77	771646
2021-08-12	39.99	40.12	39.13	39.09	446195
2021-08-13	39.24	39.24	38.51	38.52	212300
2021-08-16	38.33	38.70	38.08	38.36	377998
2021-08-17	38.03	38.06	37.43	37.57	639419
2021-08-18	37.37	37.64	37.15	37.15	692905
2021-08-19	36.88	37.11	36.17	36.70	542193
2021-08-20	36.76	37.31	36.69	37.13	483362
2021-08-23	37.25	37.55	36.78	37.03	444169
2021-08-24	37.00	37.57	37.00	37.26	568413
2021-08-25	37.28	37.92	37.05	37.58	605586
2021-08-26	37.48	37.60	37.08	37.48	570549
2021-08-27	37.60	38.02	37.56	37.67	611631
2021-08-30	37.78	37.80	37.43	37.46	4636172
2021-08-31	37.42	37.70	36.86	36.98	754045
2021-09-01	37.08	38.24	36.88	37.95	997563
2021-09-02	38.16	38.69	38.03	38.69	652754
2021-09-03	38.66	38.89	38.15	38.19	457110
2021-09-07	38.03	38.04	37.05	37.13	350879
2021-09-08	37.03	37.27	36.57	37.24	487315
2021-09-09	37.13	37.24	35.95	35.95	630326
2021-09-10	36.18	36.46	35.74	36.03	1352363
2021-09-13	36.42	36.82	36.23	36.81	798147
2021-09-14	36.78	36.78	35.91	36.43	703260
2021-09-15	36.49	36.77	36.13	36.75	1018230
2021-09-16	36.86	37.01	36.09	36.25	583930
2021-09-17	36.21	36.25	35.07	35.74	2682530
2021-09-20	34.96	35.30	34.40	35.28	1177330
2021-09-21	35.45	35.45	34.62	35.25	959101
2021-09-22	35.74	36.40	35.74	35.93	1105332
2021-09-23	36.20	36.48	35.81	35.87	865016
2021-09-24	35.66	35.89	34.83	35.30	1556733
2021-09-27	35.48	36.31	35.35	36.13	1151341
2021-09-28	36.33	36.90	35.70	35.74	891909
2021-09-29	35.78	36.15	35.44	35.92	803538
2021-09-30	35.90	36.28	35.30	35.32	4856591
2021-10-01	35.49	36.36	34.94	35.87	1111164
2021-10-04	36.09	36.48	35.78	35.90	1119431
2021-10-05	35.64	36.28	35.02	36.01	1596687
2021-10-06	35.66	36.06	35.00	35.24	1318594
2021-10-07	35.23	35.66	34.54	34.95	1736960
2021-10-08	35.12	35.65	34.90	35.62	877702
2021-10-11	35.57	36.03	35.41	35.41	512901
2021-10-12	35.15	35.30	34.24	34.34	702797
2021-10-13	34.14	34.95	33.70	34.46	653960
2021-10-14	34.70	35.36	34.56	35.16	426409
2021-10-15	35.61	35.80	35.03	35.11	454459
2021-10-18	34.77	35.16	34.61	35.06	606070
2021-10-19	35.18	35.28	34.65	35.03	484822
2021-10-20	34.87	35.77	34.80	35.41	608829
2021-10-21	35.47	35.47	34.80	35.10	386899
2021-10-22	35.05	35.37	34.55	34.57	425529
2021-10-25	34.52	34.85	34.25	34.69	713059
2021-10-26	34.68	34.74	33.47	33.50	922743
2021-10-27	33.52	33.68	32.55	32.57	1166013
2021-10-28	33.85	34.80	33.36	34.45	1841824
2021-10-29	34.40	35.06	33.34	33.36	1619223
2021-11-01	33.41	34.85	33.33	34.25	1103995
2021-11-02	34.43	34.44	33.10	33.87	1369984
2021-11-03	33.72	34.81	33.66	34.28	1250391
2021-11-04	34.38	34.89	34.17	34.34	1079625
2021-11-05	34.64	35.91	34.62	35.34	1608499
2021-11-08	35.57	35.65	34.76	34.93	1051169
2021-11-09	34.87	35.76	34.75	35.33	1445333
2021-11-10	35.30	36.27	35.27	36.22	920646
2021-11-11	36.21	36.33	35.48	36.23	945155
2021-11-12	36.37	36.80	36.11	36.33	978701
2021-11-15	36.53	36.77	36.33	36.55	615207
2021-11-16	36.57	37.40	36.55	36.94	1036065
2021-11-17	37.00	37.28	36.61	36.75	1025012
2021-11-18	36.86	36.99	36.00	36.12	899019
2021-11-19	36.07	36.65	35.90	36.20	919800
2021-11-22	36.29	38.07	36.09	37.75	911461
2021-11-23	37.98	38.17	37.38	37.53	900555
2021-11-24	37.66	37.95	37.33	37.53	810485
2021-11-26	36.48	36.97	36.22	36.61	631631
2021-11-29	36.97	36.97	35.57	36.06	1180335
2021-11-30	35.77	36.10	34.20	34.59	1499096
2021-12-01	35.22	36.15	34.93	34.96	1635352
2021-12-02	35.19	36.36	35.05	35.96	842648
2021-12-03	36.05	36.56	35.88	36.20	770040
2021-12-06	36.41	37.72	36.23	36.93	920212
2021-12-07	37.01	37.63	36.70	36.79	784147
2021-12-08	36.85	36.95	36.11	36.12	1007820
2021-12-09	33.39	35.28	33.36	34.76	1707932
2021-12-10	35.12	35.49	34.67	34.89	1012139
2021-12-13	34.80	35.49	34.51	35.15	937182
2021-12-14	35.05	36.12	34.94	35.37	1040344
2021-12-15	35.40	35.51	33.64	34.22	1613560
2021-12-16	34.44	35.13	34.19	34.86	1128204
2021-12-17	34.94	34.99	33.94	34.54	1559601
2021-12-20	34.14	34.37	33.47	33.64	994512
2021-12-21	33.67	34.60	33.67	34.20	825369
2021-12-22	34.15	34.71	34.04	34.20	713147
2021-12-23	34.33	35.12	34.23	34.60	769435
2021-12-27	34.52	35.02	34.43	35.01	795555
2021-12-28	34.95	35.82	34.95	35.50	1862126
2021-12-29	35.63	35.74	35.21	35.44	2350093
2021-12-30	35.60	35.79	35.28	35.65	2260864
2021-12-31	35.57	36.67	35.44	36.35	1445974
2022-01-03	36.48	37.06	36.28	36.77	1082620
2022-01-04	37.29	38.05	37.01	37.73	977867
2022-01-05	37.90	38.83	37.80	38.03	1299503
2022-01-06	38.43	38.61	37.67	38.05	762004
2022-01-07	38.05	38.24	37.64	38.02	841647
2022-01-10	38.14	38.41	37.79	38.31	846139
2022-01-11	38.47	38.65	37.67	38.19	1006607
2022-01-12	38.36	38.50	37.33	37.53	1047410
2022-01-13	37.83	39.43	37.69	39.37	1161264
2022-01-14	39.07	41.26	39.01	41.10	2053874
2022-01-18	41.14	41.99	40.54	41.61	1435096
2022-01-19	41.78	41.91	40.57	40.95	1233506
2022-01-20	40.78	40.81	38.67	38.72	940146
2022-01-21	38.61	39.22	38.21	38.80	689839
2022-01-24	38.27	39.66	38.27	39.45	975232
2022-01-25	39.22	39.54	37.70	38.84	1250613
2022-01-26	39.12	39.79	38.30	38.68	844112
2022-01-27	38.79	39.57	38.11	38.66	958941
2022-01-28	38.17	38.46	37.39	38.40	741988
2022-01-31	37.95	38.01	36.93	37.99	1485677
2022-02-01	37.94	38.97	37.94	38.89	699423
2022-02-02	38.79	39.40	38.47	39.14	757277
2022-02-03	39.20	39.76	38.79	39.26	575821
2022-02-04	38.74	39.28	37.92	38.58	749789
2022-02-07	38.59	38.83	38.23	38.63	403773
2022-02-08	39.04	39.43	38.66	39.30	636684
2022-02-09	39.50	39.92	39.40	39.54	548934
2022-02-10	39.54	40.20	39.03	39.17	448545
2022-02-11	39.20	39.90	38.80	39.26	637059
2022-02-14	39.33	39.90	38.92	39.85	1251621
2022-02-15	40.13	40.91	39.90	40.36	1051917
2022-02-16	40.26	40.77	40.02	40.39	1015724
2022-02-17	41.10	42.00	40.59	40.91	1383090
2022-02-18	41.11	41.39	40.42	40.57	689220
2022-02-22	40.25	40.69	39.79	39.91	778681
2022-02-23	40.10	40.42	39.28	39.42	952772
2022-02-24	38.28	38.81	37.49	38.11	1098396
2022-02-25	39.09	39.89	38.81	39.73	1084746
2022-02-28	39.18	40.07	39.00	39.94	1142012
2022-03-01	39.78	40.08	38.33	39.25	865616
2022-03-02	39.40	40.21	39.12	39.82	691279
2022-03-03	40.13	40.73	39.46	40.42	964538
2022-03-04	39.84	41.05	39.43	40.90	1066099
2022-03-07	40.81	41.06	38.99	39.13	872370
2022-03-08	39.65	40.38	38.96	39.08	667552
2022-03-09	39.73	40.21	39.42	39.70	952481
2022-03-10	39.34	39.66	38.58	38.87	590159
2022-03-11	39.05	39.53	38.88	38.92	573434
2022-03-14	39.39	39.78	38.84	39.51	709849
2022-03-15	39.84	39.84	37.99	38.59	1530458
2022-03-16	38.83	39.66	38.78	39.44	1083315
2022-03-17	39.33	39.84	39.04	39.54	789708
2022-03-18	39.04	39.40	38.44	39.40	1005562
2022-03-21	39.56	40.47	39.53	40.10	918335
2022-03-22	40.46	40.89	40.06	40.16	685684
2022-03-23	39.92	40.02	39.46	39.47	583422
2022-03-24	39.64	40.08	39.30	39.84	498731
2022-03-25	39.92	41.10	39.83	41.10	786422
2022-03-28	41.10	41.10	39.92	40.36	690585
2022-03-29	40.79	41.08	40.26	40.56	711702
2022-03-30	40.47	40.78	39.84	40.27	978773
2022-03-31	40.15	40.49	39.23	39.26	593643
2022-04-01	39.52	39.60	38.10	38.67	640353
2022-04-04	38.60	38.62	37.64	38.42	647828
2022-04-05	38.36	38.81	37.73	37.81	674636
2022-04-06	37.49	37.58	36.87	37.34	754866
2022-04-07	37.10	37.32	35.95	36.30	898994
2022-04-08	36.27	36.40	35.34	35.43	1040944
2022-04-11	35.43	36.25	35.24	35.30	888452
2022-04-12	35.19	36.43	34.84	35.02	1021702
2022-04-13	34.97	35.37	34.53	35.18	1027402
2022-04-14	35.29	35.54	34.88	35.16	918066
2022-04-18	35.34	36.19	35.23	35.90	640476
2022-04-19	36.03	36.50	35.97	36.24	750671
2022-04-20	36.68	37.29	36.68	37.23	796103
2022-04-21	37.61	37.78	37.23	37.72	668693
2022-04-22	37.37	37.37	36.42	36.48	394049
2022-04-25	36.18	36.89	35.70	36.76	689627
2022-04-26	36.60	37.10	36.22	36.42	753463
2022-04-27	36.29	36.87	35.97	36.24	1228298
2022-04-28	37.23	38.32	36.53	38.10	1198354
2022-04-29	38.16	38.63	37.38	37.44	1229962
2022-05-02	37.54	38.18	37.13	38.00	1117072
2022-05-03	37.91	38.98	37.91	38.91	850177
2022-05-04	39.37	39.91	38.68	39.69	898583
2022-05-05	39.38	39.56	38.37	38.70	573216
2022-05-06	38.69	38.88	38.02	38.55	572499
2022-05-09	38.24	38.96	38.20	38.69	679153
2022-05-10	38.88	38.94	37.77	38.32	1281350
2022-05-11	38.70	39.02	37.95	38.13	904268
2022-05-12	38.14	38.71	37.78	38.03	824159
2022-05-13	38.13	38.60	37.71	37.98	830515
2022-05-16	37.91	38.47	37.47	38.08	788057
2022-05-17	38.52	39.46	38.52	39.33	1143414
2022-05-18	39.24	39.70	38.41	38.67	635121
2022-05-19	38.34	38.59	37.62	38.07	610418
2022-05-20	38.21	38.40	36.44	37.46	635025
2022-05-23	37.91	38.58	37.79	38.02	518204
2022-05-24	37.98	37.98	37.38	37.70	555906
2022-05-25	37.72	38.55	37.52	38.46	523086
2022-05-26	38.87	39.22	38.55	38.96	545393
2022-05-27	39.22	39.70	39.22	39.60	673148
2022-05-31	39.44	40.32	39.03	40.01	905871
2022-06-01	40.36	40.52	39.79	40.39	780781
2022-06-02	40.67	40.92	40.30	40.67	593823
2022-06-03	40.45	41.16	40.41	40.99	697551
2022-06-06	41.05	41.50	40.87	41.18	1052454
2022-06-07	41.14	41.59	40.75	41.37	1070818
2022-06-08	41.38	41.49	40.94	41.13	819769
2022-06-09	41.01	41.83	40.91	41.45	1173317
2022-06-10	40.90	40.96	40.27	40.27	559063
2022-06-13	39.71	40.00	38.90	39.05	625148
2022-06-14	39.23	39.78	39.04	39.45	888733
2022-06-15	39.58	40.42	39.31	39.81	655650
2022-06-16	39.21	39.21	37.52	37.85	824445
2022-06-17	38.01	38.01	37.06	37.64	1622778
2022-06-21	38.26	38.51	37.49	38.31	1139084
2022-06-22	37.67	37.91	37.23	37.82	766677
2022-06-23	37.67	37.89	36.26	36.50	793013
2022-06-24	36.74	38.00	36.67	37.97	1399240
2022-06-27	38.36	39.04	38.10	38.87	540142
2022-06-28	39.25	39.71	38.64	38.67	612603
2022-06-29	38.70	38.75	38.16	38.55	507174
2022-06-30	38.04	38.76	37.68	38.45	541771
2022-07-01	38.41	38.97	37.76	38.39	459770
2022-07-05	37.71	37.85	36.78	37.68	479234
2022-07-06	37.46	37.78	36.47	37.20	649388
2022-07-07	38.04	38.21	37.50	37.96	419067
2022-07-08	38.16	38.16	37.52	37.89	473900
2022-07-11	37.51	37.87	37.00	37.07	621232
2022-07-12	36.93	38.08	36.76	37.82	516266
2022-07-13	37.38	38.01	37.38	37.85	495862
2022-07-14	37.21	37.24	36.41	37.08	478556
2022-07-15	37.72	37.75	37.18	37.38	423404
2022-07-18	37.41	37.60	37.04	37.30	601881
2022-07-19	37.70	38.87	37.70	38.58	546029
2022-07-20	38.40	38.95	38.15	38.85	415905
2022-07-21	38.62	39.57	38.48	39.53	699372
2022-07-22	39.64	39.74	38.71	39.03	322028
2022-07-25	39.12	39.46	38.83	39.31	710278
2022-07-26	39.41	40.03	39.37	39.68	306071
2022-07-27	39.68	40.21	39.54	39.97	725798
2022-07-28	40.07	40.81	39.81	40.67	415588
2022-07-29	40.83	41.95	40.71	41.87	742510
2022-08-01	41.54	41.64	40.94	41.40	449775
2022-08-02	41.48	41.58	40.87	40.94	602243
2022-08-03	41.16	41.46	40.69	40.85	615321
2022-08-04	40.04	40.28	36.70	37.51	1844325
2022-08-05	37.44	38.06	37.08	37.71	2268002
2022-08-08	38.18	38.68	37.74	37.92	1360907
2022-08-09	38.10	38.27	37.33	37.49	607715
2022-08-10	37.96	38.84	37.79	38.52	1052164
2022-08-11	38.75	39.18	38.42	38.80	909083
2022-08-12	38.90	39.15	38.53	38.77	607750
2022-08-15	38.64	39.55	38.51	39.26	557727
2022-08-16	39.09	39.68	39.00	39.05	1237491
2022-08-17	38.58	39.03	38.53	38.80	1136768
2022-08-18	38.88	39.45	38.76	39.06	1126731
2022-08-19	38.88	39.10	38.50	38.69	3393787
2022-08-22	38.20	38.44	37.39	37.47	1036651
2022-08-23	37.43	38.00	37.41	37.43	872070
2022-08-24	37.32	37.60	37.03	37.38	627429
2022-08-25	37.50	38.40	37.44	38.38	1304748
2022-08-26	38.46	38.55	37.11	37.14	661125
2022-08-29	36.87	37.43	36.55	37.09	785509
2022-08-30	37.09	37.09	36.59	36.73	638484
2022-08-31	36.84	36.84	36.09	36.26	847738
2022-09-01	35.96	36.30	35.71	36.22	790181
2022-09-02	36.69	36.86	35.98	36.15	589721
2022-09-06	35.86	36.27	35.84	35.90	812341
2022-09-07	35.83	36.54	35.73	36.36	515853
2022-09-08	36.07	36.29	35.55	36.16	619221
2022-09-09	36.50	37.14	36.50	37.03	495004
2022-09-12	37.20	37.78	37.20	37.37	518615
2022-09-13	36.56	36.82	35.32	35.41	831491
2022-09-14	35.44	35.68	35.09	35.29	927107
2022-09-15	35.04	35.70	34.86	35.30	955417
2022-09-16	34.84	35.56	34.75	35.11	1416423
2022-09-19	34.93	36.11	34.93	36.05	830529
2022-09-20	35.81	35.88	35.26	35.50	1174134
2022-09-21	35.74	36.12	34.92	34.92	1140671
2022-09-22	34.93	35.07	34.47	34.51	1023615
2022-09-23	34.01	34.10	33.12	33.44	876060
2022-09-26	33.06	33.54	32.63	32.63	1158446
2022-09-27	32.99	33.70	32.80	33.61	1101422
2022-09-28	33.85	34.97	33.71	34.75	1242455
2022-09-29	34.37	34.54	33.83	34.23	834407
2022-09-30	34.20	34.63	33.74	33.76	1030938
2022-10-03	34.21	34.80	33.68	34.54	1097897
2022-10-04	35.10	36.08	34.94	36.03	920375
2022-10-05	35.41	36.34	35.27	35.79	1033510
2022-10-06	35.74	36.08	35.37	35.42	1213304
2022-10-07	35.14	35.24	34.61	35.18	771764
2022-10-10	35.36	35.67	35.07	35.33	499101
2022-10-11	35.33	36.25	35.19	35.75	921653
2022-10-12	35.70	36.17	35.41	35.75	710628
2022-10-13	35.23	36.92	35.06	36.85	986228
2022-10-14	36.77	36.87	35.97	36.04	765062
2022-10-17	36.49	36.98	36.05	36.47	763979
2022-10-18	37.02	37.51	36.71	37.01	791578
2022-10-19	36.87	37.29	36.46	36.74	668376
2022-10-20	36.59	36.88	35.92	36.07	702046
2022-10-21	36.27	37.72	36.03	37.61	549421
2022-10-24	37.69	38.63	37.56	38.41	855754
2022-10-25	38.38	39.33	38.25	39.03	823227
2022-10-26	39.37	39.59	38.69	39.02	704322
2022-10-27	41.22	42.67	39.53	41.28	1727446
2022-10-28	41.25	42.10	41.08	41.85	769731
2022-10-31	41.49	42.31	41.42	42.25	717179
2022-11-01	42.45	42.80	42.01	42.65	691705
2022-11-02	42.34	42.70	41.47	41.60	623411
2022-11-03	40.97	42.23	40.70	41.75	826112
2022-11-04	42.33	42.96	42.08	42.84	1110248
2022-11-07	42.95	43.38	42.72	43.17	638135
2022-11-08	43.27	43.54	42.27	42.51	674430
2022-11-09	42.24	42.74	41.95	42.26	621317
2022-11-10	43.33	43.41	42.25	42.36	1041335
2022-11-11	42.49	43.12	42.19	42.79	945198
2022-11-14	42.61	43.94	42.61	42.73	1086131
2022-11-15	42.94	43.64	42.73	42.90	525242
2022-11-16	42.58	43.43	42.39	43.24	744012
2022-11-17	42.54	44.07	42.52	43.83	1199843
2022-11-18	44.02	44.30	43.16	43.56	780665
2022-11-21	43.45	43.63	43.01	43.25	576363
2022-11-22	43.52	44.27	43.45	44.10	520446
2022-11-23	44.16	44.70	44.14	44.50	527947
2022-11-25	44.57	44.62	43.84	44.05	245515
2022-11-28	43.88	44.68	43.88	44.51	1144408
2022-11-29	44.78	45.24	44.30	44.66	1463143
2022-11-30	44.75	44.94	44.30	44.80	1298323
2022-12-01	44.96	45.33	44.37	44.84	945819
2022-12-02	44.66	44.96	44.42	44.82	1038735
2022-12-05	44.56	44.56	43.80	43.97	972784
2022-12-06	43.98	44.34	43.45	43.75	1223094
2022-12-07	43.65	44.18	43.46	43.76	698101
2022-12-08	44.09	44.43	42.84	43.07	1091744
2022-12-09	42.82	43.02	42.50	42.53	480372
2022-12-12	42.56	42.93	42.06	42.68	671154
2022-12-13	43.50	43.61	42.39	42.77	1166631
2022-12-14	43.00	43.72	42.90	43.02	721262
2022-12-15	42.60	42.91	42.04	42.37	822982
2022-12-16	41.98	42.49	41.77	42.28	1450043
2022-12-19	42.48	42.88	42.06	42.13	977579
2022-12-20	42.15	42.68	42.05	42.28	875131
2022-12-21	42.60	43.21	42.36	42.98	634025
2022-12-22	42.63	42.63	41.70	42.13	1048372
2022-12-23	42.15	42.41	41.89	42.25	640307
2022-12-27	42.45	42.57	42.02	42.13	665380
2022-12-28	42.18	42.42	41.34	41.44	601436
2022-12-29	41.59	41.87	41.39	41.53	432990
2022-12-30	41.32	41.79	41.12	41.60	446681
2023-01-03	41.82	41.82	41.08	41.51	1194404
2023-01-04	41.64	41.92	41.34	41.59	545263
2023-01-05	41.59	41.97	41.44	41.71	1082213
2023-01-06	41.96	42.56	41.88	42.25	802412
2023-01-09	42.40	42.71	42.12	42.24	1294921
2023-01-10	42.26	42.85	41.85	42.73	832055
2023-01-11	42.83	43.44	42.77	43.19	707968
2023-01-12	43.12	43.53	43.12	43.20	599244
2023-01-13	42.89	43.46	42.74	43.33	555253
2023-01-17	43.35	43.68	43.00	43.03	973385
2023-01-18	43.37	43.60	42.67	42.68	1143716
2023-01-19	42.51	42.65	41.54	41.54	804611
2023-01-20	41.74	42.14	41.43	41.63	813396
2023-01-23	41.75	42.71	41.75	42.49	656333
2023-01-24	42.74	44.08	42.50	43.68	882907
2023-01-25	43.51	43.92	43.11	43.79	802006
2023-01-26	44.04	44.98	43.64	44.66	875140
2023-01-27	44.74	44.81	44.17	44.43	585830
2023-01-30	44.38	44.63	44.23	44.25	535290
2023-01-31	44.41	45.08	44.04	45.08	616650
2023-02-01	45.00	45.96	44.81	45.53	682405
2023-02-02	45.57	46.03	45.28	45.80	603268
2023-02-03	45.43	46.10	45.43	45.95	539009
2023-02-06	45.91	46.22	45.74	46.04	668173
2023-02-07	45.83	46.06	45.40	45.93	617473
2023-02-08	45.74	45.93	45.49	45.52	439780
2023-02-09	45.76	46.20	45.26	45.35	894838
2023-02-10	45.11	45.42	44.99	45.32	583578
2023-02-13	45.25	45.68	45.10	45.60	1048306
2023-02-14	45.60	45.73	45.00	45.53	895464
2023-02-15	45.39	46.01	45.33	45.58	790781
2023-02-16	47.50	50.46	47.11	50.23	2246194
2023-02-17	50.38	50.64	49.19	49.70	992165
2023-02-21	49.33	49.54	47.65	48.59	1535734
2023-02-22	48.91	48.91	47.22	47.35	1205477
2023-02-23	47.49	47.99	47.38	47.57	683927
2023-02-24	47.47	47.65	46.93	47.54	638850
2023-02-27	47.70	48.03	47.49	47.68	569475
2023-02-28	47.66	48.03	47.49	47.50	754285
2023-03-01	47.50	48.54	47.34	48.01	733854
2023-03-02	47.73	48.73	47.43	48.50	486502
2023-03-03	48.59	49.00	47.93	48.65	609527
2023-03-06	48.65	49.17	48.35	48.52	812199
2023-03-07	48.40	48.88	48.05	48.18	636447
2023-03-08	48.36	48.56	47.77	48.12	514652
2023-03-09	48.26	48.45	47.28	47.29	1143708
2023-03-10	47.21	47.32	45.56	45.75	687103
2023-03-13	45.01	45.17	43.86	43.92	872969
2023-03-14	44.63	45.77	44.14	44.43	923870
2023-03-15	43.63	43.89	42.48	43.36	849792
2023-03-16	42.94	43.81	42.54	43.59	671018
2023-03-17	43.26	43.26	41.61	41.87	1011907
2023-03-20	41.88	43.38	41.74	42.69	698669
2023-03-21	43.51	44.51	43.42	43.97	784899
2023-03-22	43.87	44.17	43.16	43.18	567124
2023-03-23	43.25	43.92	42.52	42.77	595251
2023-03-24	42.36	43.06	41.83	43.04	698052
2023-03-27	43.31	43.81	42.94	43.47	503132
2023-03-28	43.55	44.34	43.52	44.31	728898
2023-03-29	44.80	44.80	44.20	44.59	1009884
2023-03-30	44.98	45.00	44.41	44.57	647897
2023-03-31	44.78	45.35	44.77	45.24	541918
2023-04-03	45.17	45.54	44.65	45.28	546814
2023-04-04	45.25	45.29	43.89	44.60	1257079
2023-04-05	44.27	44.65	43.26	43.96	1041199
2023-04-06	44.05	44.23	43.05	43.11	809030
2023-04-10	43.02	44.28	43.02	44.09	869441
2023-04-11	44.16	44.96	44.07	44.66	589835
2023-04-12	44.87	45.66	44.84	45.55	515285
2023-04-13	45.48	45.91	44.77	45.91	839259
2023-04-14	46.05	46.39	45.74	46.25	1046652
2023-04-17	46.30	46.83	46.01	46.17	649708
2023-04-18	46.47	47.06	46.30	47.00	681119
2023-04-19	46.95	46.97	46.23	46.48	430219
2023-04-20	46.46	46.80	46.29	46.59	468697
2023-04-21	46.54	46.85	45.81	46.35	634827
2023-04-24	46.26	47.02	46.09	46.88	840633
2023-04-25	46.77	47.01	46.17	46.47	851431
2023-04-26	46.15	46.68	45.36	45.42	612745
2023-04-27	44.97	45.64	44.68	45.59	1041446
2023-04-28	47.86	49.95	47.24	48.79	2196298
2023-05-01	48.57	49.53	48.32	48.42	1301845
2023-05-02	48.54	48.57	47.29	48.07	926488
2023-05-03	48.12	48.80	47.47	47.47	1001189
2023-05-04	47.47	47.58	45.36	46.08	971083
2023-05-05	46.53	47.29	46.47	47.24	578328
2023-05-08	47.54	48.27	47.19	48.10	700668
2023-05-09	47.81	48.19	47.51	48.16	603175
2023-05-10	48.55	48.55	47.60	48.09	716938
2023-05-11	47.60	47.81	47.27	47.38	475617
2023-05-12	47.69	47.98	47.46	47.81	525703
2023-05-15	48.00	48.62	47.78	48.54	569858
2023-05-16	48.33	48.41	47.67	47.89	748986
2023-05-17	48.12	48.84	47.83	48.63	666228
2023-05-18	48.50	49.37	48.24	49.26	767826
2023-05-19	49.67	49.87	48.88	49.34	776622
2023-05-22	49.22	49.58	48.53	49.06	1398773
2023-05-23	49.00	49.43	48.33	48.33	535454
2023-05-24	48.05	48.11	47.22	47.57	619063
2023-05-25	47.64	48.49	47.45	48.41	997104
2023-05-26	48.64	48.98	48.18	48.57	545059
2023-05-30	49.00	49.22	48.40	48.78	781197
2023-05-31	48.50	48.79	47.23	47.30	974248
2023-06-01	47.57	48.40	47.35	48.36	620735
2023-06-02	49.00	50.95	49.00	50.89	939997
2023-06-05	50.78	50.61	49.93	50.89	589717
2023-06-06	50.00	51.40	49.95	51.26	1099585
2023-06-07	51.25	52.62	51.14	52.55	939972
2023-06-08	52.76	53.39	52.45	53.23	926502
2023-06-09	53.20	53.45	52.69	53.04	439398
2023-06-12	53.10	53.81	52.59	53.55	707344
2023-06-13	53.90	54.82	53.87	54.51	781485
2023-06-14	54.55	54.81	53.27	53.43	694514
2023-06-15	53.31	54.18	53.31	54.12	561833
2023-06-16	54.38	54.53	53.64	54.11	886381
2023-06-20	53.68	53.74	52.95	53.25	765541
2023-06-21	52.95	53.69	52.65	53.54	735110
2023-06-22	53.54	54.16	53.41	54.09	626243
2023-06-23	53.64	54.01	53.10	53.94	2558090
2023-06-26	54.15	54.83	54.12	54.38	641586
2023-06-27	54.37	55.77	54.24	55.64	649270
2023-06-28	55.62	56.19	55.24	55.58	672937
2023-06-29	55.64	56.58	55.64	56.39	523970
2023-06-30	56.89	56.99	56.35	56.46	746270
2023-07-03	56.48	57.21	56.32	57.15	337177
2023-07-05	56.63	56.74	55.74	56.00	724200
2023-07-06	55.57	56.01	55.17	55.99	680063
2023-07-07	56.12	57.31	56.11	56.67	814403
2023-07-10	56.67	57.54	56.67	57.34	486396
2023-07-11	57.99	58.42	57.45	57.68	591488
2023-07-12	58.24	58.31	57.75	57.96	468514
2023-07-13	57.87	58.59	57.68	58.40	423336
2023-07-14	58.55	58.65	57.17	57.87	422455
2023-07-17	57.85	58.73	57.69	58.52	523393
2023-07-18	58.47	59.46	58.47	59.23	506652
2023-07-19	58.98	59.89	58.38	59.14	665291
2023-07-20	59.26	59.52	58.66	58.97	553543
2023-07-21	59.11	59.11	58.19	58.25	507519
2023-07-24	58.21	58.92	58.19	58.38	524981
2023-07-25	57.93	58.45	57.73	58.19	750594
2023-07-26	58.19	58.74	57.43	57.85	602240
2023-07-27	58.03	58.20	57.15	57.61	646564
2023-07-28	60.00	60.17	57.80	58.84	1466927
2023-07-31	59.19	59.37	57.97	58.69	860515
2023-08-01	58.61	59.77	58.61	59.68	787159
2023-08-02	59.39	59.79	58.77	59.51	698173
2023-08-03	59.13	59.39	58.24	58.84	528234
2023-08-04	58.63	59.00	58.00	58.19	706298
2023-08-07	58.48	59.47	58.48	58.98	869496
2023-08-08	58.40	59.40	58.10	59.02	531055
2023-08-09	59.24	59.57	58.80	58.88	401768
2023-08-10	58.82	59.28	58.24	58.50	401090
2023-08-11	58.71	59.34	58.54	59.03	515608
2023-08-14	59.16	59.79	58.81	59.75	709244
2023-08-15	59.18	59.76	58.88	59.51	1231977
2023-08-16	59.41	59.98	58.48	58.65	851004
2023-08-17	58.85	59.06	57.86	58.04	397406
2023-08-18	57.82	58.81	57.82	58.63	488969
2023-08-21	58.95	59.21	58.40	58.83	408207
2023-08-22	58.91	59.20	58.46	58.97	521075
2023-08-23	59.00	59.40	58.60	59.26	499659
2023-08-24	58.84	59.50	58.58	58.61	370366
2023-08-25	58.98	59.06	58.10	58.68	398389
2023-08-28	58.98	59.63	58.90	59.32	408518
2023-08-29	59.22	59.96	58.71	59.87	731944
2023-08-30	60.01	60.67	59.82	60.10	967891
2023-08-31	60.32	60.85	60.10	60.45	723172
2023-09-01	60.79	61.40	60.79	60.97	599398
2023-09-05	61.11	61.53	59.60	59.64	682547
2023-09-06	59.40	60.04	59.18	59.55	458199
2023-09-07	59.30	59.50	57.85	58.45	915479
2023-09-08	58.40	59.65	58.26	59.55	543204
2023-09-11	59.91	60.22	59.73	60.03	461433
2023-09-12	59.78	60.23	59.20	59.49	513041
2023-09-13	59.50	59.68	58.16	58.78	527198
2023-09-14	59.32	60.19	59.21	59.85	443956
2023-09-15	59.65	59.71	58.94	59.29	1081110
2023-09-18	59.40	60.35	59.39	60.11	442800
2023-09-19	60.17	61.27	60.14	60.24	640291
2023-09-20	60.44	61.16	60.08	60.27	498389
2023-09-21	60.03	60.08	58.89	59.18	369055
2023-09-22	59.09	59.87	59.03	59.12	449011
2023-09-25	58.87	59.73	58.74	59.43	365035
2023-09-26	59.41	59.78	58.42	58.60	545073
2023-09-27	59.01	59.33	58.62	59.24	331896
2023-09-28	59.39	60.45	59.39	59.99	612445
2023-09-29	60.19	60.42	58.61	59.06	544685
2023-10-02	58.96	59.26	58.24	58.28	526238
2023-10-03	58.22	58.75	57.63	57.98	490386
2023-10-04	57.70	58.97	57.68	58.94	461908
2023-10-05	58.78	59.48	58.33	58.77	428696
2023-10-06	58.81	59.79	58.44	59.30	340971
2023-10-09	59.31	60.05	59.13	59.85	367617
2023-10-10	60.29	60.45	59.81	59.90	423896
2023-10-11	59.95	60.28	59.53	60.19	419789
2023-10-12	60.29	60.29	58.58	59.46	458470
2023-10-13	59.79	59.92	58.45	58.57	443997
2023-10-16	59.68	60.07	59.12	59.44	483474
2023-10-17	59.10	60.68	59.10	60.57	604561
2023-10-18	60.21	60.21	58.97	59.07	405673
2023-10-19	59.13	59.66	57.80	58.06	646015
2023-10-20	58.04	58.38	56.98	57.03	713590
2023-10-23	56.78	57.60	56.59	56.64	841982
2023-10-24	57.27	57.54	56.45	57.43	771475
2023-10-25	57.58	58.08	57.04	57.20	910012
2023-10-26	52.10	54.27	51.10	51.25	2269978
2023-10-27	51.23	51.99	50.59	51.89	980636
2023-10-30	52.08	52.38	50.62	51.02	1048203
2023-10-31	50.90	51.42	50.19	50.42	1096458
2023-11-01	50.27	51.76	50.14	51.52	745187
2023-11-02	52.24	52.53	51.19	51.37	768903
2023-11-03	51.88	52.77	51.88	52.41	640235
2023-11-06	52.53	52.53	51.71	52.14	791009
2023-11-07	51.68	52.31	51.43	52.14	638650
2023-11-08	52.11	52.52	51.86	52.10	464465
2023-11-09	52.45	52.94	51.95	51.91	554107
2023-11-10	52.24	53.27	52.03	53.10	583779
2023-11-13	52.85	53.08	52.36	52.55	560090
2023-11-14	53.51	54.37	53.40	54.24	483829
2023-11-15	54.24	54.65	53.85	53.88	584246
2023-11-16	53.69	54.18	52.83	53.23	900043
2023-11-17	53.67	54.31	53.50	54.22	632104
2023-11-20	54.34	54.34	53.61	54.11	484687
2023-11-21	53.94	54.10	53.51	53.73	455871
2023-11-22	53.64	53.93	53.00	53.72	341434
2023-11-24	53.54	54.42	53.54	54.18	245974
2023-11-27	53.94	54.29	53.76	54.08	538309
2023-11-28	53.86	54.14	53.09	53.11	595784
2023-11-29	53.73	53.90	53.16	53.31	351427
2023-11-30	53.45	53.61	53.12	53.48	555971
2023-12-01	53.52	54.68	53.26	54.52	530913
2023-12-04	54.17	55.16	54.06	55.11	686998
2023-12-05	54.65	55.41	54.10	54.29	615697
2023-12-06	54.62	55.41	54.22	54.26	379664
2023-12-07	54.25	54.93	54.25	54.84	328968
2023-12-08	54.83	55.44	54.71	54.89	545554
2023-12-11	54.97	55.93	54.97	55.91	391718
2023-12-12	55.85	56.38	55.69	55.93	484842
2023-12-13	56.09	57.12	55.68	56.98	586620
2023-12-14	57.59	59.33	57.14	58.99	743074
2023-12-15	58.84	59.53	58.67	58.97	1211220
2023-12-18	58.99	59.12	57.40	57.83	661135
2023-12-19	58.16	59.28	58.05	59.11	623000
2023-12-20	59.00	59.37	57.79	57.82	680914
2023-12-21	58.27	58.45	57.71	58.29	363284
2023-12-22	58.48	58.79	58.25	58.41	279989
2023-12-26	58.41	58.69	58.10	58.32	331025
2023-12-27	58.31	58.79	57.90	58.44	447203
2023-12-28	58.37	58.72	58.28	58.40	360321
2023-12-29	58.41	58.55	58.01	58.15	381941
2024-01-02	57.82	58.57	56.70	56.98	892634
2024-01-03	56.57	56.57	55.19	55.77	868251
2024-01-04	55.85	56.24	55.47	55.67	750226
2024-01-05	55.50	56.36	55.50	55.93	536751
2024-01-08	55.98	57.92	55.83	57.85	768292
2024-01-09	57.07	57.23	56.47	57.17	547916
2024-01-10	57.29	57.64	57.06	57.47	600954
2024-01-11	57.57	57.91	56.99	57.64	582525
2024-01-12	58.00	58.07	56.73	56.96	516820
2024-01-16	56.45	57.08	56.18	57.05	523977
2024-01-17	56.34	56.83	55.82	55.97	547784
2024-01-18	56.41	56.69	55.96	56.48	532252
2024-01-19	56.71	57.32	55.81	57.27	470782
2024-01-22	57.50	58.29	57.50	58.26	381400
2024-01-23	58.56	59.18	58.14	58.39	502051
2024-01-24	58.94	59.29	58.36	58.53	350033
2024-01-25	59.10	59.48	58.77	59.24	562497
2024-01-26	59.43	60.58	59.31	60.26	547601
2024-01-29	60.26	61.05	60.03	60.96	480441
2024-01-30	60.65	61.76	60.65	61.42	462985
2024-01-31	61.37	61.66	60.52	60.54	806873
2024-02-01	61.12	61.51	60.26	61.45	553330
2024-02-02	61.07	62.06	60.77	61.52	419433
2024-02-05	61.54	61.65	60.34	61.20	443663
2024-02-06	61.10	61.76	60.86	61.43	444534
2024-02-07	61.70	62.04	61.20	61.38	588216
2024-02-08	61.56	61.80	61.26	61.67	440919
2024-02-09	61.65	61.89	61.29	61.70	531539
2024-02-12	61.69	62.99	61.69	62.83	553510
2024-02-13	61.61	62.04	61.04	61.54	777243
2024-02-14	70.00	72.50	67.92	70.10	2645484
2024-02-15	70.69	71.96	69.29	71.75	1680343
2024-02-16	71.34	71.60	70.46	70.57	1102592
2024-02-20	68.89	70.99	67.61	70.97	1093359
2024-02-21	70.16	70.98	69.80	70.88	1003424
2024-02-22	71.99	73.47	71.35	73.39	1401392
2024-02-23	72.84	74.82	72.51	74.63	1155829
2024-02-26	74.50	75.24	74.26	74.83	664776
2024-02-27	75.12	75.48	74.47	75.35	866521
2024-02-28	74.89	76.43	74.89	75.59	757337
2024-02-29	75.61	75.65	74.19	75.08	1227927
2024-03-01	75.30	76.20	75.18	75.40	664282
2024-03-04	75.40	76.94	75.40	76.21	566644
2024-03-05	75.97	76.66	75.03	75.31	562252
2024-03-06	75.66	76.76	75.60	76.23	617277
2024-03-07	76.54	77.09	75.28	75.39	635545
2024-03-08	75.93	76.38	73.95	74.04	668669
2024-03-11	73.84	74.70	73.16	74.56	568097
2024-03-12	74.73	75.47	74.09	75.42	392644
2024-03-13	75.32	76.03	75.18	75.56	381975
2024-03-14	75.56	75.85	74.57	74.99	477607
2024-03-15	74.62	75.93	74.62	75.27	817202
2024-03-18	75.70	76.90	75.61	76.24	617378
2024-03-19	76.14	77.63	76.14	77.37	680374
2024-03-20	77.48	78.03	76.56	77.65	484711
2024-03-21	78.11	78.53	77.38	78.47	552085
2024-03-22	78.53	79.43	78.46	79.03	499687
2024-03-25	78.86	79.58	78.52	79.10	403706
2024-03-26	79.69	80.34	79.50	79.97	554201
2024-03-27	80.64	80.84	79.99	80.80	411717
2024-03-28	80.74	81.54	80.44	81.16	833248
2024-04-01	81.11	82.01	80.66	80.83	508195
2024-04-02	80.40	81.84	80.19	81.43	707950
2024-04-03	81.42	82.56	81.21	82.19	732797
2024-04-04	82.98	83.42	81.33	81.75	551479
2024-04-05	81.91	83.00	81.65	82.29	673861
2024-04-08	82.67	83.00	82.22	82.58	445794
2024-04-09	82.62	82.83	81.07	82.01	520429
2024-04-10	80.80	82.58	80.15	82.28	389875
2024-04-11	82.44	82.45	81.08	81.86	479418
2024-04-12	81.82	82.50	80.27	80.88	571836
2024-04-15	82.29	82.71	80.40	80.96	530283
2024-04-16	80.64	80.74	79.49	80.25	602785
2024-04-17	80.59	80.59	78.86	79.78	639511
2024-04-18	80.23	80.64	79.03	79.39	520741
2024-04-19	79.33	79.90	78.20	78.39	816005
2024-04-22	78.68	79.73	77.82	79.12	619293
2024-04-23	79.49	80.08	79.23	79.75	531476
2024-04-24	80.18	80.91	79.15	80.03	799242
2024-04-25	78.85	80.50	78.33	80.26	811905
2024-04-26	74.04	77.81	71.59	74.49	1656438
2024-04-29	75.00	77.03	74.75	76.08	1339815
2024-04-30	75.32	75.80	73.33	73.55	1061887
2024-05-01	73.52	74.85	73.26	73.77	582181
2024-05-02	74.38	74.75	73.20	74.66	537119
2024-05-03	75.44	75.44	73.81	74.06	965882
2024-05-06	74.85	75.11	74.18	74.84	899951
2024-05-07	75.50	76.29	75.12	75.62	822360
2024-05-08	75.24	76.23	75.24	75.82	704611
2024-05-09	75.99	76.85	75.72	76.81	419013
2024-05-10	77.00	77.30	76.22	76.52	644664
2024-05-13	76.52	76.94	74.12	74.70	698487
2024-05-14	74.76	75.24	74.40	75.20	403575
2024-05-15	75.57	76.00	75.11	75.93	511832
2024-05-16	75.61	75.95	75.01	75.08	564306
2024-05-17	75.35	75.35	74.36	75.14	522062
2024-05-20	75.35	75.86	74.84	75.82	428785
2024-05-21	75.61	75.73	74.88	75.10	409255
2024-05-22	74.93	75.42	74.60	75.22	620839
2024-05-23	75.53	75.53	74.66	74.84	323339
2024-05-24	75.18	76.15	75.13	75.80	338359
2024-05-28	75.86	76.02	74.82	75.12	416355
2024-05-29	74.51	75.17	74.02	74.48	375922
2024-05-30	74.48	75.14	74.48	75.06	429912
2024-05-31	75.12	75.86	74.44	75.81	643224
2024-06-03	76.18	76.42	74.34	74.69	502983
2024-06-04	74.17	74.90	73.73	74.24	469879
2024-06-05	74.37	75.49	74.13	75.47	417649
2024-06-06	75.36	75.43	72.83	73.06	693300
2024-06-07	72.80	74.17	72.80	73.61	416397
2024-06-10	73.31	73.96	73.29	73.83	413842
2024-06-11	73.67	74.09	72.73	73.60	387547
2024-06-12	74.68	75.46	73.85	74.25	447390
2024-06-13	74.11	74.38	73.15	74.25	399350
2024-06-14	73.16	73.51	71.49	72.44	498655
2024-06-17	72.44	73.86	72.39	73.69	362119
2024-06-18	73.97	75.47	73.87	75.27	493710
2024-06-20	75.56	75.64	74.45	74.71	436370
2024-06-21	74.69	75.28	74.11	74.41	1149497
2024-06-24	74.40	76.10	74.04	75.40	767442
2024-06-25	75.24	75.48	74.30	75.29	517031
2024-06-26	74.65	74.76	73.65	74.23	514805
2024-06-27	74.32	74.72	73.76	74.29	387075
2024-06-28	75.06	76.20	74.77	75.90	1457464
2024-07-01	76.37	76.47	74.48	74.96	513813
2024-07-02	74.78	75.37	74.73	75.00	433790
2024-07-03	75.11	76.20	75.11	75.95	203891
2024-07-05	75.84	75.84	73.80	74.21	669402
2024-07-08	74.72	75.27	74.54	75.14	363065
2024-07-09	75.12	75.38	74.28	74.30	372909
2024-07-10	74.31	75.20	74.31	75.05	379006
2024-07-11	75.45	77.41	75.40	77.37	390684
2024-07-12	77.97	78.87	77.46	77.47	514634
2024-07-15	77.61	80.49	77.39	80.07	522312
2024-07-16	80.25	83.17	80.21	83.12	650099
2024-07-17	82.94	83.73	82.88	83.08	959779
2024-07-18	83.13	85.64	83.05	83.85	891557
2024-07-19	85.45	85.45	83.44	83.99	712456
2024-07-22	84.15	84.74	83.06	84.47	531595
2024-07-23	82.80	84.94	82.20	84.70	873950
2024-07-24	84.26	84.58	82.55	82.63	1115806
2024-07-25	82.58	86.05	82.38	84.41	743878
2024-07-26	85.65	88.63	84.54	87.76	1466939
2024-07-29	87.77	88.50	87.14	87.47	545142
2024-07-30	87.67	89.08	87.55	88.22	577620
2024-07-31	88.68	89.50	88.36	88.59	648724
2024-08-01	88.73	89.63	85.50	87.25	583448
2024-08-02	85.08	85.57	82.37	83.60	541140
2024-08-05	80.29	82.90	78.71	82.45	1168683
2024-08-06	82.79	84.97	82.47	83.81	408453
2024-08-07	84.98	85.16	82.40	83.06	338936
2024-08-08	83.83	85.16	83.36	85.11	338523
2024-08-09	85.20	85.75	84.25	85.21	312230
2024-08-12	85.21	85.33	83.88	83.90	431578
2024-08-13	84.31	84.54	82.75	83.75	432665
2024-08-14	83.96	84.64	83.72	84.07	408468
2024-08-15	85.00	87.07	84.82	86.47	410951
2024-08-16	86.16	86.79	85.52	85.68	328385
2024-08-19	85.80	86.55	85.39	86.35	277565
2024-08-20	86.42	86.50	85.71	86.10	320552
2024-08-21	86.47	87.44	85.65	87.43	399702
2024-08-22	87.52	89.06	87.15	88.46	521636
2024-08-23	88.69	90.66	88.46	90.56	514368
2024-08-26	90.59	91.44	89.78	89.79	345308
2024-08-27	89.79	90.06	88.82	89.74	380266
2024-08-28	89.76	91.47	89.50	90.70	1013746
2024-08-29	91.01	92.18	90.33	91.10	469096
2024-08-30	91.19	92.82	90.60	92.75	522613
2024-09-03	92.19	92.47	88.96	89.08	464655
2024-09-04	88.54	89.23	87.80	88.64	475701
2024-09-05	88.47	88.47	84.34	87.41	585873
2024-09-06	87.52	88.36	85.85	86.21	615933
2024-09-09	86.94	87.28	86.25	86.91	543942
2024-09-10	87.10	87.31	86.17	86.88	386894
2024-09-11	86.51	86.51	84.53	86.15	444700
2024-09-12	86.45	87.60	85.49	86.14	481964
2024-09-13	86.98	87.92	86.37	87.38	479952
2024-09-16	87.24	88.61	87.21	88.13	455404
2024-09-17	88.77	89.64	87.52	88.46	840049
2024-09-18	88.60	90.34	88.35	88.57	395194
2024-09-19	90.10	91.22	89.39	90.99	571135
2024-09-20	90.42	91.32	89.15	91.06	1483495
2024-09-23	90.59	92.27	90.59	91.51	427269
2024-09-24	92.18	93.35	91.77	92.98	501258
2024-09-25	93.29	93.44	92.35	93.18	553433
2024-09-26	94.22	96.38	94.20	95.89	736469
2024-09-27	96.00	97.25	95.30	96.50	952149
2024-09-30	95.80	96.30	94.71	96.07	696123
2024-10-01	96.20	98.00	94.85	97.46	1012337
2024-10-02	96.79	98.03	96.05	97.27	1077165
2024-10-03	96.62	97.55	95.43	97.09	703917
2024-10-04	98.36	99.08	97.35	99.05	385259
2024-10-07	98.80	100.73	98.38	99.37	822586
2024-10-08	98.94	98.94	97.17	97.82	607183
2024-10-09	99.11	99.47	97.88	99.30	551572
2024-10-10	98.79	98.79	96.57	98.20	642007
2024-10-11	98.63	100.58	98.53	100.25	604123
2024-10-14	100.04	100.25	99.36	99.80	439865
2024-10-15	99.48	100.80	98.25	98.34	490812
2024-10-16	99.01	100.17	99.01	99.52	351245
2024-10-17	99.45	100.68	99.45	100.35	391321
2024-10-18	101.16	101.28	100.28	100.60	512352
2024-10-21	100.65	101.40	99.17	99.23	357650
2024-10-22	98.68	99.68	97.79	98.40	309790
2024-10-23	98.31	99.12	97.52	98.09	292142
2024-10-24	98.13	99.41	97.68	99.39	340863
2024-10-25	99.39	99.65	98.41	98.49	340003
2024-10-28	98.98	99.88	98.45	99.85	427451
2024-10-29	99.00	100.15	98.50	100.15	945479
2024-10-30	105.65	109.30	103.59	108.08	1607852
2024-10-31	107.00	108.10	106.25	106.86	815337
2024-11-01	107.40	107.77	106.40	107.27	582102
2024-11-04	106.69	107.79	106.56	106.74	466964
2024-11-05	105.74	109.76	105.17	109.64	559513
2024-11-06	116.26	117.87	115.07	117.26	734407
2024-11-07	116.92	118.58	116.72	118.02	522060
2024-11-08	117.39	119.82	117.39	118.96	510250
2024-11-11	120.52	121.37	119.93	120.01	411978
2024-11-12	119.54	120.18	117.98	118.46	592316
2024-11-13	118.36	120.62	118.36	118.94	726655
2024-11-14	119.87	120.41	117.33	117.67	481754
2024-11-15	117.67	118.18	115.43	115.86	634086
2024-11-18	116.35	117.95	116.05	117.41	671940
2024-11-19	116.09	116.81	115.57	115.98	420712
2024-11-20	115.99	116.32	113.92	115.21	536304
2024-11-21	116.68	119.19	115.55	118.11	446303
2024-11-22	118.22	119.89	117.94	119.65	466036
2024-11-25	120.18	122.53	119.19	119.20	784151
2024-11-26	118.47	120.21	118.23	119.57	347749
2024-11-27	119.50	120.49	118.40	118.58	315201
2024-11-29	118.55	119.81	118.49	118.50	240400
2024-12-02	118.88	119.40	116.68	116.75	720361
2024-12-03	117.13	118.34	115.75	116.96	501583
2024-12-04	116.78	118.32	116.54	117.95	577765
2024-12-05	117.73	118.81	116.63	117.09	656661
2024-12-06	117.68	118.69	116.29	117.42	445496
2024-12-09	116.83	117.28	113.67	113.80	522938
2024-12-10	113.85	115.49	112.76	113.95	562376
2024-12-11	115.54	115.89	114.22	114.43	586413
2024-12-12	114.61	117.62	114.11	116.46	879374
2024-12-13	116.38	117.04	115.52	116.51	741709
2024-12-16	116.30	116.96	114.10	114.54	682137
2024-12-17	113.70	114.18	111.86	112.19	619487
2024-12-18	113.23	113.93	106.77	106.85	789819
2024-12-19	108.67	109.46	106.30	107.22	675521
2024-12-20	106.90	109.87	106.80	109.30	1718425
2024-12-23	108.62	109.58	107.29	108.36	643452
2024-12-24	108.19	109.48	107.56	109.14	186073
2024-12-26	109.14	111.16	108.46	110.01	449683
2024-12-27	108.92	110.36	107.81	108.74	238020
2024-12-30	107.76	108.66	106.58	108.03	358851
2024-12-31	108.40	109.26	107.85	108.06	459668
2025-01-02	108.50	109.39	106.83	107.67	314525
2025-01-03	107.67	109.66	107.37	109.48	307279
2025-01-06	109.71	111.13	109.50	109.82	504050
2025-01-07	109.72	111.14	109.35	110.25	399990
2025-01-08	110.25	110.76	108.64	110.24	478741
2025-01-10	109.14	109.40	107.11	108.93	480236
2025-01-13	107.96	112.34	107.32	112.24	489625
2025-01-14	114.02	116.52	113.58	116.04	538344
2025-01-15	117.84	118.29	116.06	116.31	415749
2025-01-16	116.80	119.67	116.80	117.56	419894
2025-01-17	118.58	119.72	117.99	119.51	419128
2025-01-21	120.66	121.77	119.61	120.06	649176
2025-01-22	120.63	120.93	118.91	120.11	490582
2025-01-23	120.10	121.81	119.40	120.35	402997
2025-01-24	119.93	120.28	119.00	119.60	320862
2025-01-27	117.89	118.05	114.00	115.34	595744
2025-01-28	114.93	116.00	113.47	115.47	419303
2025-01-29	116.04	117.20	115.50	116.34	383070
2025-01-30	117.16	119.28	117.16	118.71	532729
2025-01-31	119.17	119.64	116.98	117.54	540112
2025-02-03	114.61	114.69	111.87	112.96	757384
2025-02-04	113.61	115.25	113.36	114.54	390309
2025-02-05	114.62	115.53	113.53	114.38	384102
2025-02-06	115.37	115.79	113.48	115.45	471684
2025-02-07	115.81	117.07	115.02	115.80	572199
2025-02-10	116.03	116.20	112.88	114.14	565891
2025-02-11	113.38	115.40	113.21	114.19	559894
2025-02-12	97.70	104.48	94.26	99.96	2892768
2025-02-13	99.60	102.09	98.24	101.60	1161682
2025-02-14	101.62	105.44	101.19	104.55	968145
2025-02-18	105.57	105.57	102.40	103.74	843454
2025-02-19	103.04	104.80	103.00	103.78	816273
2025-02-20	103.95	104.92	101.56	102.36	716692
2025-02-21	104.32	104.50	99.89	100.67	667835
2025-02-24	100.98	101.93	98.00	98.54	872825
2025-02-25	98.54	99.81	96.51	99.40	868260
2025-02-26	100.00	101.83	99.56	100.45	567426
2025-02-27	100.88	102.68	99.99	100.46	744141
2025-02-28	100.33	102.21	100.25	101.48	1043718
2025-03-03	102.23	102.72	97.67	98.55	619172
2025-03-04	96.96	98.16	95.54	96.40	678943
2025-03-05	96.83	98.50	95.93	97.61	718221
2025-03-06	96.20	97.90	95.05	96.04	1054538
2025-03-07	95.63	99.03	94.87	97.98	716028
2025-03-10	96.22	97.05	94.92	96.03	808407
2025-03-11	96.22	98.26	95.31	97.23	858421
2025-03-12	98.77	99.57	96.20	96.62	702585
2025-03-13	96.00	96.61	92.66	93.57	872301
2025-03-14	94.75	96.21	94.30	96.13	612692
2025-03-17	95.98	98.53	95.73	97.30	669696
2025-03-18	96.86	98.06	96.78	97.55	530993
2025-03-19	97.30	99.74	96.63	99.19	616050
2025-03-20	98.26	100.10	98.26	98.90	601883
2025-03-21	97.89	97.99	96.12	96.64	3525461
2025-03-24	98.61	100.85	98.30	100.30	1064022
2025-03-25	100.74	101.89	99.66	100.07	694660
2025-03-26	100.21	101.43	98.88	99.37	734449
2025-03-27	99.03	99.84	97.05	99.04	798090
2025-03-28	98.66	99.09	95.79	96.06	641296
2025-03-31	94.51	96.13	93.02	95.67	1121375
2025-04-01	95.33	97.40	94.25	97.35	923782
2025-04-02	95.68	99.27	95.40	98.91	695327
2025-04-03	93.52	94.73	90.31	90.48	1061509
2025-04-04	86.15	87.68	83.15	85.94	1077492
2025-04-07	83.33	89.05	80.39	84.67	1291750
2025-04-08	88.48	88.48	82.76	84.41	1230926
2025-04-09	83.32	93.37	83.32	92.11	998961
2025-04-10	90.00	90.56	86.51	88.63	1047656
2025-04-11	87.50	89.19	85.72	88.82	840776
2025-04-14	90.15	90.15	87.83	89.41	766761
2025-04-15	89.37	90.43	88.12	89.03	832058
2025-04-16	88.44	89.56	86.81	88.18	1321904
2025-04-17	88.46	89.89	87.82	88.78	632211
2025-04-21	87.47	87.98	84.90	85.81	661368
2025-04-22	87.41	88.58	86.29	88.39	480602
2025-04-23	91.22	92.89	89.28	89.42	463772
2025-04-24	90.22	92.67	89.75	92.39	665998
2025-04-25	92.39	92.43	91.01	91.79	792567
2025-04-28	91.71	93.00	90.76	92.22	795840
2025-04-29	90.97	92.72	90.59	92.49	864196
2025-04-30	91.37	92.55	90.38	92.24	1114966
2025-05-01	93.84	94.91	92.76	93.39	935892
2025-05-02	99.83	101.81	96.88	97.25	1372990
2025-05-05	95.64	99.11	95.64	98.60	887312
2025-05-06	97.66	98.40	96.98	97.12	687623
2025-05-07	97.57	98.26	96.71	97.23	761788
2025-05-08	98.57	99.88	98.11	98.72	486191
2025-05-09	98.67	99.17	97.83	98.71	462766
2025-05-12	102.48	103.54	100.80	103.29	716736
2025-05-13	103.51	105.19	103.51	104.98	631413
2025-05-14	104.55	105.58	104.52	105.07	584834
2025-05-15	104.48	105.68	104.48	105.16	427502
2025-05-16	105.51	106.35	105.10	105.89	693319
2025-05-19	104.74	106.29	104.23	106.15	392726
2025-05-20	106.05	106.71	105.56	106.28	359555
2025-05-21	105.24	105.59	103.67	103.84	390686
2025-05-22	103.62	103.78	102.38	103.53	449288
2025-05-23	101.62	102.67	101.48	102.34	564574
2025-05-27	103.65	104.62	102.48	104.59	474936
2025-05-28	104.44	104.96	104.00	104.24	649542
2025-05-29	105.00	105.00	103.70	104.80	636288
2025-05-30	104.66	104.66	103.03	103.52	963128
2025-06-02	103.42	103.58	101.03	102.01	724531
2025-06-03	102.42	104.15	101.47	103.48	563014
2025-06-04	104.10	105.36	102.41	102.52	600109
2025-06-05	102.40	103.17	101.80	102.52	346568
2025-06-06	103.86	104.64	103.08	103.56	318583
2025-06-09	103.44	103.60	101.00	101.07	826032
2025-06-10	101.62	101.97	100.72	101.55	771348
2025-06-11	102.23	102.65	100.99	102.31	692967
2025-06-12	101.24	101.91	97.93	101.69	1292885
2025-06-13	99.77	100.93	98.63	98.82	763513
2025-06-16	99.80	99.98	94.92	95.41	1375012
2025-06-17	95.23	95.99	93.06	93.41	898813
2025-06-18	93.50	94.26	91.84	92.22	882837
2025-06-20	93.41	93.60	90.28	90.80	1511114
2025-06-23	90.70	93.01	90.28	92.73	867448
2025-06-24	93.71	94.35	92.51	93.43	626799
2025-06-25	93.88	93.88	92.58	92.88	669382
2025-06-26	93.31	94.77	92.97	94.11	664600
2025-06-27	94.68	95.74	93.95	94.66	1359797
2025-06-30	94.69	95.52	94.27	94.99	799462
2025-07-01	94.81	98.18	94.48	96.70	709049
2025-07-02	97.22	97.79	96.59	97.71	524612
2025-07-03	98.65	99.50	97.51	97.93	828293
2025-07-07	97.23	98.66	95.06	95.06	701565
2025-07-08	95.21	95.84	94.18	94.87	841789
2025-07-09	95.65	95.65	93.63	94.85	711425
2025-07-10	94.94	96.30	94.39	95.51	551094
2025-07-11	94.37	94.85	91.51	91.53	924922
2025-07-14	92.05	92.75	90.09	90.69	674055
2025-07-15	91.01	91.21	89.16	89.55	765698
2025-07-16	89.66	89.98	88.23	89.05	768763
2025-07-17	88.71	90.10	87.80	88.92	1134857
2025-07-18	89.11	89.11	86.71	86.99	1280654
2025-07-21	87.56	87.87	85.58	85.58	1520251
2025-07-22	85.61	86.59	85.58	86.09	1646510
2025-07-23	87.26	88.43	86.31	88.08	1016708
2025-07-24	87.18	88.14	86.69	87.99	956298
2025-07-25	88.46	89.57	87.60	89.44	944022
2025-07-28	89.75	89.75	88.01	88.06	990563
2025-07-29	89.15	89.38	87.55	88.30	687536
2025-07-30	88.85	88.85	86.58	87.05	585233
2025-07-31	86.96	90.14	86.90	90.07	1341907
2025-08-01	88.69	89.04	87.17	87.69	1290645
2025-08-04	88.12	89.02	87.64	88.00	1301889
2025-08-05	85.05	87.79	83.73	86.42	2291516
2025-08-06	85.98	88.31	85.67	88.27	1209802
2025-08-07	89.36	89.66	87.23	87.41	713027
2025-08-08	87.93	88.37	87.34	87.73	674703
2025-08-11	88.09	88.80	87.55	88.25	786805
2025-08-12	89.00	91.25	88.45	91.25	753209
2025-08-13	91.21	91.43	90.25	90.70	1655820
2025-08-14	89.57	90.76	88.22	88.87	874143
2025-08-15	89.10	89.16	86.14	87.00	1321911

Explore More About ALSN

Coins representing dividend payouts and trends

ALSN Dividend History

Discover Allison Transmission Holdings'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

ALSN Stock Split History

Discover Allison Transmission Holdings'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

ALSN Historical Prices

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

Web Analytics