Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Amphastar Pharmaceuticals Inc (AMPH) Historical Prices: Free Download & Interactive Data Table 2025

AMPH Historical Prices

Summary

Key Stock Metrics

20.39

(August 1, 2025)

52-Week Low

53.96

(November 6, 2024)

52-Week High

67.66

(August 9, 2023)

All-Time High

20.94

(August 6, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-06-25	7.00	8.95	6.67	8.75	4159688
2014-06-26	9.00	11.07	8.80	10.01	1412940
2014-06-27	10.25	10.68	9.96	10.50	395551
2014-06-30	10.00	10.96	9.75	10.01	183753
2014-07-01	9.90	10.39	9.49	9.75	204757
2014-07-02	9.75	9.77	8.32	9.14	618215
2014-07-03	8.98	9.10	8.80	9.07	29254
2014-07-07	9.10	9.10	8.45	8.75	102852
2014-07-08	8.60	9.02	8.45	9.00	96134
2014-07-09	9.00	9.15	8.72	9.05	25119
2014-07-10	8.64	9.04	8.50	8.69	88287
2014-07-11	8.60	9.33	8.60	9.29	79666
2014-07-14	9.24	10.00	9.24	9.83	75881
2014-07-15	9.68	9.95	9.38	9.49	170108
2014-07-16	9.52	9.95	9.50	9.65	216110
2014-07-17	9.45	9.92	9.22	9.58	31567
2014-07-18	9.50	9.74	9.25	9.55	95656
2014-07-21	9.70	9.75	9.02	9.35	105663
2014-07-22	9.11	10.10	9.11	9.50	264099
2014-07-23	9.35	9.62	9.05	9.14	112137
2014-07-24	9.20	9.94	9.05	9.22	116461
2014-07-25	9.05	9.23	8.92	8.98	131859
2014-07-28	9.05	9.09	8.90	8.97	46172
2014-07-29	9.04	9.26	8.92	9.12	82988
2014-07-30	9.11	9.50	8.92	9.04	83609
2014-07-31	8.92	9.20	8.76	8.88	30175
2014-08-01	8.84	9.39	8.76	8.84	38302
2014-08-04	8.97	9.15	8.77	8.83	24405
2014-08-05	8.75	8.93	8.71	8.75	39095
2014-08-06	9.37	9.75	9.02	9.44	210897
2014-08-07	9.68	9.68	9.05	9.45	165380
2014-08-08	9.45	10.40	9.45	10.00	194824
2014-08-11	10.03	10.54	9.99	10.00	191139
2014-08-12	10.11	10.30	9.80	10.20	92726
2014-08-13	9.80	10.15	9.59	10.15	197810
2014-08-14	10.15	10.24	10.01	10.13	47892
2014-08-15	10.37	10.40	10.00	10.15	158962
2014-08-18	10.14	10.16	9.95	10.02	42739
2014-08-19	10.05	10.05	9.76	10.01	101211
2014-08-20	10.05	10.30	9.80	10.08	64044
2014-08-21	10.03	10.34	9.84	10.07	41518
2014-08-22	10.00	10.40	10.00	10.12	64349
2014-08-25	10.15	11.69	10.06	11.46	183506
2014-08-26	11.56	12.18	11.27	11.50	154749
2014-08-27	11.50	11.90	11.33	11.36	107785
2014-08-28	11.41	11.72	11.39	11.58	50637
2014-08-29	11.55	12.26	11.55	12.09	155016
2014-09-02	12.11	12.25	11.81	12.00	115374
2014-09-03	12.00	12.00	11.82	11.99	57226
2014-09-04	12.00	12.00	11.81	11.86	75949
2014-09-05	11.81	12.00	11.57	11.92	151962
2014-09-08	11.94	12.10	11.80	11.91	85638
2014-09-09	11.81	12.10	11.81	11.97	50760
2014-09-10	11.86	12.52	11.86	12.23	198676
2014-09-11	12.49	12.49	12.00	12.14	79596
2014-09-12	12.00	12.25	11.87	11.91	75353
2014-09-15	12.00	12.50	11.95	12.19	110219
2014-09-16	12.31	12.43	12.00	12.18	182281
2014-09-17	12.20	12.29	11.99	11.99	71271
2014-09-18	12.20	12.20	11.82	11.96	51362
2014-09-19	12.14	12.14	11.00	11.28	291050
2014-09-22	11.32	11.43	10.51	10.95	106104
2014-09-23	10.95	11.65	10.86	11.49	66642
2014-09-24	11.46	12.05	11.31	12.00	105112
2014-09-25	11.95	12.18	11.52	12.00	106897
2014-09-26	12.08	12.08	11.68	11.83	102865
2014-09-29	11.85	12.02	11.48	11.96	139871
2014-09-30	12.00	12.00	11.55	11.65	1106723
2014-10-01	11.65	11.67	11.05	11.12	156829
2014-10-02	11.18	11.42	11.02	11.15	69417
2014-10-03	11.28	11.63	11.18	11.41	74279
2014-10-06	11.40	11.63	11.16	11.35	56399
2014-10-07	11.29	11.35	10.90	10.91	72822
2014-10-08	10.95	11.10	10.61	11.00	123576
2014-10-09	11.00	11.22	10.87	11.02	89444
2014-10-10	10.97	11.22	10.75	10.94	58475
2014-10-13	10.92	11.10	10.59	11.03	60013
2014-10-14	11.17	11.17	10.81	10.99	64272
2014-10-15	10.87	10.93	10.13	10.49	136727
2014-10-16	10.32	11.11	10.32	10.97	74475
2014-10-17	11.00	11.00	10.34	10.39	80820
2014-10-20	10.40	10.86	10.20	10.31	74943
2014-10-21	10.37	10.59	10.12	10.22	55042
2014-10-22	10.27	10.28	10.00	10.17	65409
2014-10-23	10.22	10.22	10.00	10.09	53961
2014-10-24	10.11	10.18	10.00	10.07	42125
2014-10-27	10.06	10.26	10.00	10.14	105517
2014-10-28	10.15	10.54	10.00	10.21	96243
2014-10-29	10.18	10.73	9.88	9.96	113381
2014-10-30	9.97	10.20	9.86	9.94	38104
2014-10-31	10.08	10.28	9.92	10.14	63587
2014-11-03	10.20	10.44	9.98	10.00	58697
2014-11-04	10.00	10.18	9.86	10.00	27228
2014-11-05	9.95	10.26	9.80	9.95	86508
2014-11-06	9.92	10.40	9.92	10.17	51337
2014-11-07	10.12	10.27	9.90	10.09	30073
2014-11-10	10.11	10.24	9.97	10.03	76094
2014-11-11	10.00	10.03	9.76	9.93	216841
2014-11-12	9.90	10.19	9.83	10.05	120464
2014-11-13	11.77	11.77	10.47	10.71	132033
2014-11-14	10.81	10.81	10.17	10.25	62351
2014-11-17	10.28	10.49	10.22	10.32	123497
2014-11-18	10.31	10.40	9.88	10.37	150905
2014-11-19	10.28	10.49	10.14	10.21	58577
2014-11-20	10.17	10.48	10.13	10.48	52136
2014-11-21	10.58	10.71	10.40	10.56	64186
2014-11-24	10.60	10.77	10.51	10.60	24383
2014-11-25	10.58	10.72	10.46	10.62	72859
2014-11-26	10.60	10.70	10.42	10.61	80901
2014-11-28	10.67	10.74	10.43	10.43	37645
2014-12-01	10.50	10.90	10.39	10.88	89495
2014-12-02	10.83	11.69	10.80	11.00	330621
2014-12-03	11.00	11.57	10.93	11.43	130811
2014-12-04	11.37	11.99	11.33	11.84	116974
2014-12-05	11.77	12.20	11.52	12.13	120936
2014-12-08	12.15	12.46	11.77	12.39	147531
2014-12-09	12.21	12.32	11.98	12.03	326081
2014-12-10	11.98	12.06	11.77	11.91	123348
2014-12-11	11.90	11.99	11.63	11.71	87916
2014-12-12	11.59	12.08	11.59	11.73	158590
2014-12-15	11.82	11.86	10.75	11.03	269046
2014-12-16	10.89	11.65	10.87	11.28	143687
2014-12-17	11.25	11.97	11.25	11.94	149648
2014-12-18	12.00	12.00	11.67	11.90	191365
2014-12-19	11.86	12.15	11.61	12.04	1255448
2014-12-22	12.09	12.40	11.84	12.20	199584
2014-12-23	12.18	12.21	11.80	11.83	110915
2014-12-24	11.75	11.94	11.61	11.74	73497
2014-12-26	11.75	11.98	11.39	11.84	127286
2014-12-29	11.84	11.86	11.55	11.72	61151
2014-12-30	11.64	11.75	11.43	11.51	66037
2014-12-31	11.58	11.79	11.51	11.61	100536
2015-01-02	11.67	11.87	11.50	11.84	127095
2015-01-05	11.75	12.18	11.75	11.83	226362
2015-01-06	11.91	12.06	11.42	11.81	194681
2015-01-07	11.87	12.89	11.85	12.78	474494
2015-01-08	12.85	12.85	12.16	12.25	265591
2015-01-09	12.32	12.32	11.88	11.98	175450
2015-01-12	12.03	12.23	11.50	12.00	198019
2015-01-13	12.05	12.10	11.65	11.85	132147
2015-01-14	11.74	12.02	11.72	11.99	79106
2015-01-15	11.96	11.99	11.28	11.31	163553
2015-01-16	11.26	12.00	11.12	11.92	164966
2015-01-20	11.97	11.97	11.51	11.90	73812
2015-01-21	11.84	11.81	11.60	11.70	130827
2015-01-22	11.79	11.81	11.51	11.73	122937
2015-01-23	11.71	11.82	11.60	11.77	148422
2015-01-26	11.87	12.59	11.74	12.24	172144
2015-01-27	12.21	12.65	12.21	12.47	149444
2015-01-28	12.44	12.46	12.08	12.21	65629
2015-01-29	12.22	12.52	12.07	12.51	36602
2015-01-30	12.42	12.60	12.04	12.13	206817
2015-02-02	12.11	12.54	12.11	12.49	194127
2015-02-03	12.51	12.62	12.10	12.37	135641
2015-02-04	12.26	12.85	12.18	12.80	324849
2015-02-05	12.88	12.97	12.78	12.90	138445
2015-02-06	12.87	12.98	12.56	12.75	193725
2015-02-09	12.63	13.30	12.63	13.03	243739
2015-02-10	13.04	13.19	12.86	12.98	147965
2015-02-11	12.91	13.06	12.71	12.90	77069
2015-02-12	12.91	12.94	12.51	12.74	97132
2015-02-13	12.70	12.90	12.52	12.76	83486
2015-02-17	12.70	12.95	12.65	12.83	113693
2015-02-18	12.80	12.84	12.56	12.74	70457
2015-02-19	12.73	12.95	12.72	12.86	128096
2015-02-20	12.80	12.88	12.70	12.85	87892
2015-02-23	12.80	13.95	12.75	13.55	461649
2015-02-24	13.55	13.74	13.38	13.60	125200
2015-02-25	13.70	13.72	13.33	13.64	79210
2015-02-26	13.59	13.85	13.44	13.85	93796
2015-02-27	13.79	14.35	13.66	14.00	240134
2015-03-02	13.93	14.12	13.91	14.04	157741
2015-03-03	14.08	14.16	13.85	14.02	97242
2015-03-04	14.01	14.56	13.91	14.49	298693
2015-03-05	14.58	14.70	14.35	14.50	144694
2015-03-06	14.52	14.85	14.44	14.78	122707
2015-03-09	14.68	15.00	14.51	14.97	225662
2015-03-10	14.91	15.04	14.40	14.99	367533
2015-03-11	14.95	15.00	14.72	14.86	227377
2015-03-12	14.97	15.47	14.87	15.46	259363
2015-03-13	15.50	15.75	15.03	15.51	334770
2015-03-16	15.47	15.79	15.12	15.27	165754
2015-03-17	15.30	15.39	14.90	15.15	216365
2015-03-18	15.00	15.02	14.55	14.82	307396
2015-03-19	14.76	15.13	14.41	14.44	355285
2015-03-20	14.43	14.93	14.36	14.74	707096
2015-03-23	14.64	15.38	14.57	15.36	231554
2015-03-24	15.20	15.50	14.99	15.33	579944
2015-03-25	15.50	15.53	14.21	14.42	620572
2015-03-26	14.57	15.22	14.40	14.95	295363
2015-03-27	15.01	15.48	14.95	15.43	205276
2015-03-30	15.47	15.49	14.93	14.96	149626
2015-03-31	14.96	15.26	14.72	14.96	109382
2015-04-01	14.88	15.21	14.52	15.02	212199
2015-04-02	14.98	15.06	14.89	14.95	78209
2015-04-06	14.91	15.18	14.80	15.05	110180
2015-04-07	15.09	15.24	14.83	14.85	113149
2015-04-08	14.87	15.21	14.87	15.09	142287
2015-04-09	15.11	16.28	14.85	14.99	593031
2015-04-10	15.02	15.38	14.67	15.34	168040
2015-04-13	15.37	15.53	15.16	15.24	69885
2015-04-14	15.20	15.48	15.09	15.22	50287
2015-04-15	15.30	15.46	15.12	15.28	73410
2015-04-16	15.20	15.39	14.83	15.31	152939
2015-04-17	15.22	15.29	14.91	15.11	104836
2015-04-20	15.15	15.22	14.84	15.10	126070
2015-04-21	15.10	15.25	14.95	15.21	94032
2015-04-22	15.18	15.28	15.02	15.08	258213
2015-04-23	15.03	15.30	14.94	15.29	63512
2015-04-24	15.29	15.45	15.17	15.25	162298
2015-04-27	15.33	15.35	14.80	15.03	157552
2015-04-28	15.07	15.15	14.70	14.96	130223
2015-04-29	14.90	15.07	14.80	15.05	179169
2015-04-30	14.95	15.00	14.45	14.46	240944
2015-05-01	14.58	14.75	14.40	14.60	141408
2015-05-04	14.55	14.78	14.40	14.61	126897
2015-05-05	14.57	14.65	13.99	14.12	134963
2015-05-06	14.12	14.15	13.55	13.80	146672
2015-05-07	13.80	14.04	13.65	13.80	71266
2015-05-08	13.86	14.21	13.71	13.90	150138
2015-05-11	13.95	14.71	13.95	14.62	638369
2015-05-12	14.50	14.71	14.36	14.40	79603
2015-05-13	14.50	15.24	14.50	15.21	291700
2015-05-14	15.00	15.45	14.83	15.41	228759
2015-05-15	15.38	15.48	14.65	15.27	308202
2015-05-18	15.19	15.40	15.02	15.14	316356
2015-05-19	15.00	15.12	14.77	14.89	162232
2015-05-20	14.91	14.91	14.76	14.79	114806
2015-05-21	14.83	15.00	14.61	14.67	92494
2015-05-22	14.62	14.87	14.56	14.80	86865
2015-05-26	14.71	14.93	14.61	14.79	180225
2015-05-27	14.82	15.12	14.67	15.11	245169
2015-05-28	15.09	15.15	14.94	15.13	232610
2015-05-29	14.93	15.40	14.88	15.34	676307
2015-06-01	15.46	15.73	15.14	15.53	585520
2015-06-02	15.60	16.14	15.43	15.79	526122
2015-06-03	16.04	16.68	15.78	16.48	594157
2015-06-04	16.50	16.50	16.17	16.47	286429
2015-06-05	16.50	16.51	16.28	16.45	371965
2015-06-08	16.34	16.85	16.34	16.56	404643
2015-06-09	16.61	16.70	15.81	16.24	295555
2015-06-10	16.29	16.61	16.23	16.43	230264
2015-06-11	16.49	16.62	16.37	16.60	171018
2015-06-12	16.43	16.49	16.02	16.14	402812
2015-06-15	16.01	16.46	15.88	16.19	440388
2015-06-16	16.19	16.44	16.09	16.37	234985
2015-06-17	16.40	16.49	16.26	16.40	210629
2015-06-18	16.44	17.11	16.40	17.00	762846
2015-06-19	17.00	17.50	16.89	17.28	539198
2015-06-22	17.26	17.99	17.26	17.70	517006
2015-06-23	17.76	17.97	17.56	17.96	377222
2015-06-24	17.96	18.14	17.79	18.00	481114
2015-06-25	18.00	18.24	17.81	18.19	324386
2015-06-26	18.25	18.25	17.65	17.90	3279268
2015-06-29	17.67	17.88	17.20	17.33	426160
2015-06-30	17.55	17.69	17.30	17.58	245823
2015-07-01	17.55	17.86	17.43	17.50	244199
2015-07-02	17.53	17.53	17.04	17.24	152014
2015-07-06	16.91	17.38	16.90	17.34	364005
2015-07-07	17.42	17.42	17.03	17.28	248960
2015-07-08	17.28	17.37	16.91	17.05	197748
2015-07-09	17.24	17.44	17.05	17.33	199829
2015-07-10	17.50	17.70	17.36	17.61	423735
2015-07-13	17.68	18.30	17.62	17.93	394223
2015-07-14	17.82	17.89	17.40	17.58	266479
2015-07-15	17.65	18.01	17.52	17.76	369488
2015-07-16	17.90	18.01	17.50	17.54	240224
2015-07-17	17.57	17.65	17.29	17.38	219869
2015-07-20	17.37	17.59	17.21	17.26	218463
2015-07-21	17.22	17.41	16.96	17.13	215825
2015-07-22	17.10	17.38	17.00	17.18	165203
2015-07-23	17.17	17.25	16.96	17.00	115791
2015-07-24	17.08	17.10	16.43	16.55	203405
2015-07-27	16.50	16.88	16.28	16.81	228714
2015-07-28	16.85	16.91	16.34	16.51	175203
2015-07-29	16.48	16.62	15.80	15.83	217814
2015-07-30	15.72	15.85	15.46	15.75	242391
2015-07-31	15.82	16.32	15.67	16.26	209584
2015-08-03	16.26	16.47	16.04	16.23	170816
2015-08-04	16.23	16.41	16.02	16.09	112266
2015-08-05	16.11	16.48	16.10	16.17	129593
2015-08-06	16.17	16.42	15.31	15.40	141209
2015-08-07	15.34	15.35	14.67	15.07	304243
2015-08-10	15.13	15.67	15.11	15.48	317958
2015-08-11	15.18	15.42	14.86	15.32	213704
2015-08-12	15.16	15.48	14.87	15.22	125379
2015-08-13	15.69	16.37	14.90	14.92	286404
2015-08-14	14.85	15.03	14.12	14.64	261981
2015-08-17	14.58	14.82	14.32	14.81	217768
2015-08-18	14.84	14.89	14.50	14.61	234367
2015-08-19	14.50	14.64	14.06	14.11	204566
2015-08-20	14.03	14.71	13.83	13.88	234765
2015-08-21	13.64	14.13	13.54	13.79	204508
2015-08-24	13.04	13.95	12.18	13.02	235047
2015-08-25	13.55	13.55	12.62	12.64	251111
2015-08-26	12.97	13.60	12.85	13.53	348378
2015-08-27	13.69	13.83	13.36	13.81	222307
2015-08-28	13.70	13.78	13.18	13.39	161929
2015-08-31	13.35	13.45	12.78	12.87	141004
2015-09-01	12.68	13.49	12.52	13.28	286725
2015-09-02	13.50	13.59	13.17	13.59	144616
2015-09-03	13.57	13.72	13.04	13.22	266972
2015-09-04	13.05	13.56	12.88	13.33	170702
2015-09-08	13.53	14.46	13.46	14.36	266184
2015-09-09	14.48	14.48	13.77	13.79	278491
2015-09-10	13.77	14.26	13.57	13.77	179710
2015-09-11	13.69	14.66	13.69	14.53	294101
2015-09-14	14.49	14.87	13.90	14.40	289603
2015-09-15	14.39	14.62	14.03	14.44	207386
2015-09-16	14.40	14.53	13.89	14.11	188431
2015-09-17	14.13	14.62	14.06	14.41	267766
2015-09-18	14.35	15.35	14.35	14.73	1158034
2015-09-21	14.92	14.92	13.64	13.86	242063
2015-09-22	13.77	13.85	13.11	13.21	197670
2015-09-23	13.25	13.28	12.78	12.85	199870
2015-09-24	12.86	12.86	12.00	12.42	447453
2015-09-25	12.54	12.54	11.36	11.40	285049
2015-09-28	11.21	11.45	10.83	10.97	343068
2015-09-29	10.99	11.38	10.61	10.78	262325
2015-09-30	11.03	11.74	10.97	11.69	459657
2015-10-01	11.63	11.76	11.06	11.53	310742
2015-10-02	11.34	11.71	11.26	11.69	215199
2015-10-05	11.71	12.26	11.32	11.59	230453
2015-10-06	11.54	11.60	11.08	11.27	210282
2015-10-07	11.27	11.67	10.93	11.52	277324
2015-10-08	11.55	11.67	11.17	11.45	184126
2015-10-09	11.43	11.66	11.24	11.39	199402
2015-10-12	11.47	11.48	11.05	11.46	169899
2015-10-13	11.33	11.60	11.00	11.02	163938
2015-10-14	11.11	11.29	10.88	11.12	214956
2015-10-15	11.11	11.62	11.05	11.61	169242
2015-10-16	11.65	12.09	11.60	11.90	216076
2015-10-19	11.89	12.41	11.54	12.22	287699
2015-10-20	12.15	12.20	11.54	11.60	169646
2015-10-21	11.77	11.77	10.96	11.35	133867
2015-10-22	11.41	11.41	10.57	11.02	230177
2015-10-23	11.16	11.70	10.96	11.61	153499
2015-10-26	11.59	11.77	11.17	11.34	140310
2015-10-27	11.32	11.56	11.11	11.31	260680
2015-10-28	11.32	12.15	11.17	12.14	204036
2015-10-29	12.11	12.42	11.64	11.75	175701
2015-10-30	11.71	11.91	11.53	11.84	284666
2015-11-02	11.92	12.63	11.78	12.53	216923
2015-11-03	12.46	12.74	12.29	12.37	121684
2015-11-04	12.42	13.02	12.24	12.90	230956
2015-11-05	12.90	12.90	12.47	12.56	136259
2015-11-06	12.57	12.97	12.28	12.92	143648
2015-11-09	12.92	13.07	12.54	12.67	131064
2015-11-10	12.61	13.01	12.37	12.85	232636
2015-11-11	12.87	13.06	12.52	12.56	163364
2015-11-12	12.47	12.62	12.20	12.26	177910
2015-11-13	12.14	13.96	12.08	13.90	507241
2015-11-16	13.83	14.00	13.22	13.80	241576
2015-11-17	13.82	14.24	13.61	14.18	215180
2015-11-18	14.22	14.81	14.12	14.75	232421
2015-11-19	14.72	14.79	14.28	14.39	120080
2015-11-20	14.49	14.67	14.13	14.30	252823
2015-11-23	14.25	14.54	14.25	14.29	305027
2015-11-24	14.23	14.42	14.02	14.30	232169
2015-11-25	14.30	14.88	14.29	14.85	296263
2015-11-27	14.86	15.50	14.72	15.47	239585
2015-11-30	15.55	15.69	15.02	15.35	336019
2015-12-01	15.54	15.69	15.05	15.49	197072
2015-12-02	15.44	15.66	15.28	15.36	230285
2015-12-03	15.45	15.84	15.05	15.17	213469
2015-12-04	15.17	15.36	14.82	14.92	332072
2015-12-07	14.90	14.99	14.33	14.53	168902
2015-12-08	14.34	14.68	14.34	14.47	255423
2015-12-09	14.74	14.74	14.09	14.28	291120
2015-12-10	14.90	14.93	14.17	14.31	253852
2015-12-11	14.01	14.50	13.82	14.07	239289
2015-12-14	14.12	14.47	14.12	14.31	252586
2015-12-15	14.44	14.59	14.20	14.30	219909
2015-12-16	14.33	14.39	14.01	14.32	217739
2015-12-17	14.33	14.45	14.02	14.19	214386
2015-12-18	14.10	14.41	14.01	14.20	806851
2015-12-21	14.39	14.39	14.15	14.32	172951
2015-12-22	14.48	14.48	14.14	14.41	160195
2015-12-23	14.49	14.52	14.40	14.46	96499
2015-12-24	14.46	14.50	14.26	14.29	91836
2015-12-28	14.44	14.44	14.07	14.17	115466
2015-12-29	14.26	14.43	14.11	14.30	211646
2015-12-30	14.27	14.45	14.12	14.33	319442
2015-12-31	14.31	14.55	14.16	14.23	235104
2016-01-04	14.05	14.18	13.68	13.70	262035
2016-01-05	13.78	14.14	13.74	13.89	346990
2016-01-06	13.71	14.10	13.68	13.89	227185
2016-01-07	13.62	13.67	13.20	13.20	188222
2016-01-08	13.29	13.57	12.93	12.93	221470
2016-01-11	12.98	12.98	12.11	12.28	190623
2016-01-12	12.44	12.68	12.15	12.43	187698
2016-01-13	12.52	12.84	12.21	12.26	318326
2016-01-14	12.51	12.73	12.05	12.49	229397
2016-01-15	12.10	12.37	12.00	12.29	198298
2016-01-19	12.35	12.54	11.89	12.02	320571
2016-01-20	11.85	12.77	11.72	12.52	270629
2016-01-21	12.53	12.76	12.11	12.27	235996
2016-01-22	12.41	12.70	12.16	12.25	258050
2016-01-25	12.21	12.49	12.06	12.12	283869
2016-01-26	12.21	12.38	11.81	12.00	311665
2016-01-27	12.02	12.10	11.71	11.77	270567
2016-01-28	11.86	12.18	11.71	11.89	341425
2016-01-29	11.89	12.20	11.60	12.05	576951
2016-02-01	12.00	12.24	11.74	11.95	236271
2016-02-02	11.84	11.94	11.51	11.56	185333
2016-02-03	11.64	11.64	11.09	11.39	347010
2016-02-04	11.42	11.61	10.94	11.02	228300
2016-02-05	11.00	11.31	10.95	11.05	283910
2016-02-08	10.95	11.10	10.71	11.01	313102
2016-02-09	10.90	11.29	10.78	11.03	204873
2016-02-10	11.08	11.58	11.05	11.16	216884
2016-02-11	10.92	11.11	10.71	11.00	274170
2016-02-12	11.09	11.16	10.81	11.15	156200
2016-02-16	11.27	11.35	10.99	11.11	182219
2016-02-17	11.16	11.55	11.02	11.49	196283
2016-02-18	11.50	11.77	11.15	11.18	114915
2016-02-19	11.18	11.44	11.03	11.36	161890
2016-02-22	11.42	11.84	11.17	11.46	273964
2016-02-23	11.44	11.60	11.11	11.11	146953
2016-02-24	11.00	11.22	10.82	11.20	147884
2016-02-25	11.20	11.20	10.97	11.14	107613
2016-02-26	11.19	11.39	11.07	11.17	104442
2016-02-29	11.15	11.15	10.51	10.53	237124
2016-03-01	10.63	11.23	10.50	11.20	273031
2016-03-02	11.14	11.46	10.82	11.20	258395
2016-03-03	11.38	11.39	11.04	11.10	117894
2016-03-04	11.10	11.34	10.92	11.26	158692
2016-03-07	11.17	11.77	11.17	11.58	331023
2016-03-08	11.55	11.57	11.08	11.58	394029
2016-03-09	11.23	11.34	10.95	11.24	132440
2016-03-10	11.31	11.37	10.97	11.24	123190
2016-03-11	11.20	11.38	11.08	11.37	237388
2016-03-14	11.37	11.79	11.31	11.71	253470
2016-03-15	12.58	13.00	12.08	12.72	602025
2016-03-16	12.58	12.71	12.10	12.14	360344
2016-03-17	12.18	12.52	10.92	11.33	377720
2016-03-18	11.41	11.99	11.25	11.64	392335
2016-03-21	11.62	12.13	11.53	11.94	237221
2016-03-22	11.93	12.34	11.87	12.29	200109
2016-03-23	12.29	12.41	11.86	11.92	200467
2016-03-24	11.81	12.20	11.64	11.96	144161
2016-03-28	12.06	12.18	11.57	11.64	38998
2016-03-29	11.54	12.27	11.37	12.23	187606
2016-03-30	12.26	12.38	11.90	11.93	197022
2016-03-31	12.01	12.48	11.97	11.93	224955
2016-04-01	11.95	12.75	11.90	12.70	216549
2016-04-04	12.67	13.10	12.64	12.89	212031
2016-04-05	12.81	12.81	12.28	12.52	222589
2016-04-06	12.52	13.06	12.45	13.03	307739
2016-04-07	13.00	13.28	12.83	12.92	271635
2016-04-08	13.04	13.04	12.69	12.76	108981
2016-04-11	12.86	12.86	12.37	12.44	155961
2016-04-12	12.41	12.65	12.28	12.57	137847
2016-04-13	12.67	12.84	12.50	12.75	153551
2016-04-14	12.75	12.79	12.58	12.66	105559
2016-04-15	12.61	12.84	12.55	12.72	109990
2016-04-18	12.62	12.97	12.61	12.95	176291
2016-04-19	12.97	13.14	12.85	12.89	142553
2016-04-20	12.81	13.05	12.78	12.92	109095
2016-04-21	12.89	13.05	12.76	13.05	153041
2016-04-22	13.03	13.18	12.30	13.11	157004
2016-04-25	13.11	13.19	12.70	12.76	132338
2016-04-26	12.76	12.92	12.48	12.77	137979
2016-04-27	12.76	12.84	12.48	12.50	123234
2016-04-28	12.48	12.80	12.31	12.56	175175
2016-04-29	12.53	12.61	12.25	12.30	148013
2016-05-02	12.38	12.38	11.97	12.29	181432
2016-05-03	12.23	12.59	12.05	12.25	139533
2016-05-04	12.17	12.28	11.92	11.93	134579
2016-05-05	12.00	12.11	11.80	11.82	120604
2016-05-06	11.80	12.05	11.41	11.72	213546
2016-05-09	11.73	12.06	11.70	11.85	195038
2016-05-10	12.08	13.34	12.05	12.99	588935
2016-05-11	12.98	13.41	12.81	12.82	281976
2016-05-12	12.91	12.91	12.41	12.55	256247
2016-05-13	12.50	13.02	12.27	12.98	163945
2016-05-16	12.98	13.50	12.98	13.46	284978
2016-05-17	13.49	13.79	13.37	13.66	299025
2016-05-18	13.60	14.08	13.38	14.06	366927
2016-05-19	13.99	14.32	13.80	14.28	355184
2016-05-20	14.31	15.47	14.25	15.43	644215
2016-05-23	15.39	15.47	14.92	15.06	303436
2016-05-24	15.25	15.49	15.07	15.48	313974
2016-05-25	15.50	15.60	15.09	15.49	269907
2016-05-26	15.49	15.50	15.24	15.44	174273
2016-05-27	15.47	15.85	15.39	15.75	385989
2016-05-31	15.75	15.93	15.68	15.73	364665
2016-06-01	15.50	15.98	15.33	15.85	418771
2016-06-02	15.89	16.00	15.84	16.00	279621
2016-06-03	16.00	16.00	15.43	15.78	316814
2016-06-06	15.79	16.10	15.48	16.07	294349
2016-06-07	16.10	16.30	15.53	16.21	602280
2016-06-08	16.25	16.25	15.91	16.21	257834
2016-06-09	16.19	16.45	16.07	16.43	338857
2016-06-10	16.35	16.44	15.94	16.13	317095
2016-06-13	16.03	16.20	15.72	15.94	242307
2016-06-14	15.92	16.01	15.53	15.73	283117
2016-06-15	15.54	15.97	15.54	15.76	252496
2016-06-16	15.68	15.68	15.30	15.43	395370
2016-06-17	15.46	15.46	14.80	15.00	841831
2016-06-20	15.04	15.16	14.67	14.81	471564
2016-06-21	14.85	15.19	14.64	15.16	299704
2016-06-22	15.15	15.83	15.08	15.59	252084
2016-06-23	15.77	16.16	15.64	16.15	280325
2016-06-24	15.21	15.96	15.00	15.61	990263
2016-06-27	15.53	15.68	15.12	15.51	358571
2016-06-28	15.64	16.70	15.64	16.63	553627
2016-06-29	16.59	16.78	16.02	16.08	365518
2016-06-30	16.03	16.14	15.79	16.12	397200
2016-07-01	16.04	16.43	16.04	16.28	226505
2016-07-05	16.14	16.37	16.10	16.33	220226
2016-07-06	16.35	16.73	16.24	16.70	186578
2016-07-07	16.63	16.80	16.34	16.66	207841
2016-07-08	16.72	16.89	16.47	16.80	242173
2016-07-11	16.71	16.94	16.60	16.94	299301
2016-07-12	16.95	17.43	16.84	17.34	393622
2016-07-13	17.45	17.62	17.09	17.34	341698
2016-07-14	17.41	17.50	17.06	17.46	213366
2016-07-15	17.50	17.63	17.33	17.43	214126
2016-07-18	17.39	17.80	17.38	17.45	262295
2016-07-19	17.46	17.49	16.97	17.06	190596
2016-07-20	17.11	17.58	17.11	17.47	187011
2016-07-21	17.51	17.80	17.35	17.50	222743
2016-07-22	17.56	17.58	17.20	17.24	233059
2016-07-25	17.24	17.24	16.25	16.57	470732
2016-07-26	16.36	16.73	16.28	16.57	268733
2016-07-27	16.55	16.60	16.34	16.57	314190
2016-07-28	16.45	16.50	16.24	16.27	373210
2016-07-29	16.00	16.30	15.62	16.18	604664
2016-08-01	16.00	16.53	15.87	16.29	329546
2016-08-02	16.00	16.40	16.00	16.17	249906
2016-08-03	16.00	16.35	15.90	16.29	242453
2016-08-04	16.00	16.42	15.95	16.22	422380
2016-08-05	16.33	16.50	15.93	15.97	244813
2016-08-08	16.11	16.47	15.90	16.02	265769
2016-08-09	17.80	18.50	15.82	17.95	1351443
2016-08-10	18.09	18.79	17.96	18.17	651388
2016-08-11	18.20	18.68	17.95	18.66	855857
2016-08-12	18.45	18.45	17.94	18.10	355669
2016-08-15	18.39	18.59	17.98	18.38	359071
2016-08-16	18.08	18.54	18.05	18.34	380428
2016-08-17	18.34	19.00	18.14	19.00	788214
2016-08-18	19.00	19.69	18.84	19.51	664453
2016-08-19	19.28	19.49	19.15	19.47	434966
2016-08-22	19.50	20.49	19.37	20.01	1014545
2016-08-23	20.05	20.49	19.77	20.41	621474
2016-08-24	20.49	21.16	19.22	19.30	667037
2016-08-25	19.31	19.68	18.91	19.22	430622
2016-08-26	19.15	19.77	19.12	19.44	315663
2016-08-29	19.54	19.72	19.17	19.35	402886
2016-08-30	19.35	19.51	19.18	19.45	263859
2016-08-31	19.48	19.49	18.37	19.00	434893
2016-09-01	19.00	19.09	18.49	18.99	263238
2016-09-02	19.15	19.38	18.47	18.56	247980
2016-09-06	18.67	19.11	18.64	18.91	329923
2016-09-07	18.76	19.04	18.60	19.03	235335
2016-09-08	18.92	19.33	18.74	18.86	365119
2016-09-09	18.80	18.80	18.13	18.15	251150
2016-09-12	18.03	18.56	18.01	18.40	418280
2016-09-13	18.28	18.37	17.19	17.91	530941
2016-09-14	17.85	18.49	17.65	18.23	574321
2016-09-15	18.31	18.69	18.28	18.67	455508
2016-09-16	18.69	19.19	18.65	19.16	685851
2016-09-19	19.35	19.64	18.87	19.00	370685
2016-09-20	20.08	21.53	20.08	21.26	2930364
2016-09-21	21.50	21.50	20.17	20.90	6087485
2016-09-22	20.96	21.11	19.65	19.75	1314352
2016-09-23	19.71	20.76	19.50	20.07	1593403
2016-09-26	20.11	20.17	19.26	19.58	776867
2016-09-27	19.51	20.11	19.36	19.91	478563
2016-09-28	19.87	19.87	19.45	19.57	385277
2016-09-29	19.54	19.57	18.68	18.84	556869
2016-09-30	18.96	19.19	18.69	18.97	382694
2016-10-03	18.75	19.35	18.57	19.34	507821
2016-10-04	19.34	19.61	19.27	19.61	540163
2016-10-05	19.73	19.97	19.63	19.87	347814
2016-10-06	19.74	19.99	19.05	19.10	431920
2016-10-07	19.24	19.53	18.99	19.49	503500
2016-10-10	19.72	19.76	19.46	19.69	311932
2016-10-11	19.56	19.70	18.86	19.17	630559
2016-10-12	19.09	19.27	18.40	18.43	372805
2016-10-13	18.25	18.52	18.09	18.34	414987
2016-10-14	18.50	18.61	18.00	18.00	303777
2016-10-17	18.01	18.22	17.66	18.04	259235
2016-10-18	18.15	18.26	18.04	18.15	188882
2016-10-19	18.21	18.21	17.86	18.10	282782
2016-10-20	18.13	18.49	18.06	18.45	201295
2016-10-21	18.34	18.74	18.08	18.59	273370
2016-10-24	18.67	18.74	18.39	18.48	212943
2016-10-25	18.51	18.78	18.38	18.48	130566
2016-10-26	18.48	18.63	18.05	18.18	255448
2016-10-27	18.34	18.68	18.24	18.40	244535
2016-10-28	18.31	18.31	17.37	17.89	421119
2016-10-31	17.85	18.14	17.64	18.14	497330
2016-11-01	18.09	18.55	17.96	18.47	350435
2016-11-02	18.48	18.57	18.04	18.26	305118
2016-11-03	18.35	18.35	16.95	16.99	383336
2016-11-04	16.99	17.59	16.87	17.34	378800
2016-11-07	17.56	18.03	17.56	17.95	238549
2016-11-08	17.85	18.16	17.41	17.63	414350
2016-11-09	18.34	20.73	18.34	20.51	1028205
2016-11-10	20.55	20.95	20.24	20.41	689495
2016-11-11	20.23	20.95	19.89	20.93	685019
2016-11-14	20.94	20.97	20.30	20.52	525426
2016-11-15	20.51	21.26	20.21	21.01	662682
2016-11-16	20.91	21.40	20.70	21.23	387124
2016-11-17	21.30	21.58	21.03	21.55	382738
2016-11-18	21.60	21.66	21.05	21.21	239750
2016-11-21	21.40	21.45	20.01	20.11	513811
2016-11-22	20.11	20.24	19.72	19.86	382547
2016-11-23	19.62	20.67	19.15	20.65	268717
2016-11-25	20.66	20.80	20.33	20.64	94139
2016-11-28	20.64	20.94	20.29	20.35	211216
2016-11-29	20.38	20.50	20.04	20.33	213088
2016-11-30	20.42	20.45	19.81	20.27	227354
2016-12-01	20.26	20.39	19.57	19.67	320245
2016-12-02	19.67	20.39	19.55	20.19	202642
2016-12-05	20.31	21.00	20.25	20.77	282456
2016-12-06	20.77	20.99	20.31	20.88	237754
2016-12-07	20.50	20.69	19.36	19.65	445206
2016-12-08	19.68	20.00	19.34	19.96	227088
2016-12-09	20.12	20.34	19.65	19.73	301318
2016-12-12	19.58	19.91	19.42	19.66	395930
2016-12-13	19.79	20.34	19.71	19.89	289446
2016-12-14	19.94	20.35	19.71	19.88	276502
2016-12-15	19.95	20.77	19.84	20.62	289921
2016-12-16	20.87	21.78	20.84	21.78	1999900
2016-12-19	21.24	21.45	20.15	20.30	357853
2016-12-20	20.43	20.73	19.93	20.69	349412
2016-12-21	20.69	20.89	19.80	20.19	214431
2016-12-22	20.22	20.45	19.95	20.06	124662
2016-12-23	20.04	20.73	20.04	20.43	251640
2016-12-27	19.69	19.95	18.38	18.57	818801
2016-12-28	18.51	18.86	18.13	18.53	430428
2016-12-29	18.53	18.86	18.30	18.38	260675
2016-12-30	18.40	18.51	18.32	18.42	398104
2017-01-03	18.61	18.86	18.33	18.50	515881
2017-01-04	18.42	19.47	18.32	19.39	525595
2017-01-05	19.47	19.64	18.60	18.70	386641
2017-01-06	18.83	18.86	18.29	18.30	284508
2017-01-09	18.37	18.75	18.15	18.61	209527
2017-01-10	18.75	19.00	18.02	18.16	378091
2017-01-11	18.16	18.25	17.11	17.25	537543
2017-01-12	17.18	17.42	16.98	17.33	488956
2017-01-13	17.26	17.44	17.09	17.15	359449
2017-01-17	17.16	17.20	16.31	16.51	856722
2017-01-18	16.63	16.89	16.38	16.56	438920
2017-01-19	16.48	16.48	16.00	16.01	416673
2017-01-20	16.05	16.26	15.64	15.84	390025
2017-01-23	15.94	16.08	15.63	15.77	294592
2017-01-24	15.79	15.89	15.50	15.65	296802
2017-01-25	15.82	16.19	15.82	15.92	203518
2017-01-26	15.88	16.00	15.51	15.53	245977
2017-01-27	15.52	15.67	15.30	15.58	291646
2017-01-30	15.54	15.76	15.05	15.21	206628
2017-01-31	15.10	15.80	15.03	15.75	229922
2017-02-01	15.84	16.05	15.65	16.02	431861
2017-02-02	15.89	16.16	15.76	15.84	239968
2017-02-03	15.99	16.20	15.80	16.12	239671
2017-02-06	17.52	17.52	15.92	16.00	229922
2017-02-07	16.08	16.16	15.76	15.81	348020
2017-02-08	15.82	16.76	15.68	16.62	384816
2017-02-09	16.63	16.95	16.57	16.66	281342
2017-02-10	16.65	16.93	16.61	16.72	235203
2017-02-13	16.81	17.23	16.73	17.20	312783
2017-02-14	17.16	17.55	17.11	17.51	243583
2017-02-15	17.47	18.09	17.45	18.00	314146
2017-02-16	18.00	18.13	17.33	18.00	414845
2017-02-17	18.20	18.50	17.88	18.40	452209
2017-02-21	16.48	16.71	14.09	14.20	1612838
2017-02-22	14.21	14.40	14.00	14.12	470222
2017-02-23	14.12	14.89	14.09	14.81	347299
2017-02-24	14.66	15.29	14.66	15.19	394668
2017-02-27	15.20	15.77	15.11	15.72	324385
2017-02-28	15.72	15.74	15.26	15.47	413830
2017-03-01	15.67	15.70	15.45	15.53	267228
2017-03-02	15.50	15.82	15.13	15.14	349696
2017-03-03	15.14	15.54	14.99	15.03	316208
2017-03-06	15.04	15.13	14.82	14.87	280074
2017-03-07	14.77	15.12	14.65	14.97	239501
2017-03-08	15.06	15.20	14.73	14.83	280600
2017-03-09	14.86	15.04	14.60	14.64	270534
2017-03-10	14.72	14.97	14.46	14.62	175588
2017-03-13	14.56	14.87	14.36	14.74	285323
2017-03-14	13.96	13.96	12.05	12.20	1640734
2017-03-15	12.20	13.51	12.10	13.43	1008040
2017-03-16	13.42	13.64	13.12	13.35	529975
2017-03-17	13.31	13.94	13.24	13.75	924173
2017-03-20	13.70	14.33	13.67	14.27	277668
2017-03-21	14.31	14.32	13.51	13.51	349764
2017-03-22	13.58	13.83	13.37	13.60	247951
2017-03-23	13.60	14.00	13.42	13.71	244292
2017-03-24	13.71	13.98	13.54	13.76	234135
2017-03-27	13.59	14.32	13.55	14.27	334259
2017-03-28	14.18	14.81	14.04	14.63	368187
2017-03-29	14.65	14.81	14.49	14.69	440943
2017-03-30	14.71	14.89	14.58	14.73	561670
2017-03-31	14.75	14.82	14.31	14.50	383264
2017-04-03	14.53	14.57	14.11	14.17	296461
2017-04-04	14.10	14.42	14.07	14.30	289629
2017-04-05	14.32	14.45	14.01	14.20	372354
2017-04-06	14.25	14.52	14.06	14.37	261618
2017-04-07	14.33	14.67	14.14	14.62	387166
2017-04-10	14.67	14.90	14.35	14.56	220012
2017-04-11	14.57	14.85	14.52	14.66	200035
2017-04-12	14.63	14.83	14.45	14.76	175273
2017-04-13	14.70	14.95	14.55	14.80	237141
2017-04-17	14.82	14.97	14.66	14.88	167843
2017-04-18	14.75	14.75	14.27	14.54	209411
2017-04-19	14.50	14.92	14.48	14.51	154474
2017-04-20	14.56	14.77	14.45	14.65	213446
2017-04-21	14.66	14.75	14.41	14.74	236495
2017-04-24	14.89	15.06	14.70	14.87	509874
2017-04-25	14.99	15.19	14.90	15.00	172027
2017-04-26	15.04	15.37	14.94	15.32	263401
2017-04-27	15.32	15.47	15.11	15.16	164986
2017-04-28	15.20	15.30	15.01	15.10	154615
2017-05-01	15.12	15.36	14.98	15.21	169221
2017-05-02	15.25	15.61	15.12	15.35	237049
2017-05-03	15.30	15.32	14.67	14.92	269779
2017-05-04	14.96	15.15	14.80	15.14	127177
2017-05-05	15.20	15.22	14.80	15.00	195106
2017-05-08	14.95	15.18	14.80	14.94	310975
2017-05-09	14.04	14.98	13.15	14.73	537095
2017-05-10	14.76	15.13	14.71	15.11	328842
2017-05-11	15.08	15.93	15.04	15.87	504684
2017-05-12	15.86	16.48	15.76	16.22	388562
2017-05-15	16.13	16.33	15.76	15.80	351884
2017-05-16	15.80	15.99	15.72	15.79	317673
2017-05-17	15.62	15.83	15.31	15.33	217957
2017-05-18	15.27	15.63	15.12	15.55	220842
2017-05-19	15.58	15.98	15.31	15.45	194453
2017-05-22	15.48	15.71	15.39	15.54	160602
2017-05-23	15.59	15.69	15.37	15.56	175010
2017-05-24	15.57	15.75	15.41	15.50	250268
2017-05-25	15.50	15.71	15.37	15.47	273126
2017-05-26	15.67	17.36	15.66	16.97	1459361
2017-05-30	16.90	17.84	16.76	17.07	700970
2017-05-31	17.05	17.41	16.95	17.07	1842443
2017-06-01	16.98	17.37	16.77	17.09	386512
2017-06-02	17.20	17.35	16.92	17.14	298186
2017-06-05	17.16	17.16	16.61	17.06	207361
2017-06-06	17.02	17.14	16.77	16.92	242367
2017-06-07	16.95	17.34	16.78	16.95	182012
2017-06-08	17.02	17.29	16.83	17.11	261239
2017-06-09	17.06	17.24	16.74	16.84	240607
2017-06-12	16.76	17.00	16.38	16.60	311913
2017-06-13	16.68	16.68	16.03	16.49	489182
2017-06-14	16.52	16.62	16.17	16.22	350848
2017-06-15	16.07	16.33	15.84	16.18	275861
2017-06-16	16.50	16.92	16.32	16.62	973528
2017-06-19	16.75	17.00	16.55	16.93	360679
2017-06-20	16.88	17.75	16.80	17.14	440805
2017-06-21	17.19	17.76	17.19	17.48	278496
2017-06-22	17.48	17.88	17.48	17.65	407918
2017-06-23	17.60	17.82	17.41	17.79	237364
2017-06-26	17.87	17.89	17.56	17.74	147378
2017-06-27	17.70	17.70	17.23	17.26	177154
2017-06-28	17.38	17.68	17.25	17.68	289062
2017-06-29	17.65	17.70	17.49	17.60	241575
2017-06-30	17.60	17.95	17.52	17.86	255908
2017-07-03	17.85	18.16	17.77	17.93	136940
2017-07-05	17.93	18.10	17.78	17.95	175389
2017-07-06	17.84	18.04	16.83	17.91	190939
2017-07-07	17.90	18.14	17.79	18.10	212564
2017-07-10	18.10	18.10	17.52	17.62	175852
2017-07-11	17.64	18.09	17.64	17.86	152719
2017-07-12	18.00	18.00	17.81	17.85	209266
2017-07-13	17.90	17.90	17.45	17.84	130867
2017-07-14	17.85	18.04	17.71	17.82	144271
2017-07-17	17.81	18.09	17.69	17.95	160292
2017-07-18	17.89	17.98	17.70	17.87	96558
2017-07-19	17.95	18.00	17.54	17.74	180391
2017-07-20	17.76	18.10	17.76	17.92	131487
2017-07-21	18.09	18.67	17.89	18.45	576650
2017-07-24	18.48	18.48	17.52	17.75	174757
2017-07-25	17.80	17.97	17.50	17.71	152686
2017-07-26	17.72	17.85	17.55	17.62	128892
2017-07-27	17.72	17.86	17.11	17.29	210386
2017-07-28	17.20	17.66	17.20	17.56	118700
2017-07-31	17.55	17.57	17.26	17.28	132323
2017-08-01	17.31	17.31	16.56	16.67	419183
2017-08-02	16.73	16.87	15.91	16.06	237839
2017-08-03	16.10	16.12	15.36	15.72	368147
2017-08-04	15.77	16.09	15.57	15.98	157921
2017-08-07	15.99	16.22	15.83	15.94	171508
2017-08-08	16.00	16.21	15.59	15.64	206774
2017-08-09	15.65	16.13	15.53	15.54	253986
2017-08-10	15.94	15.94	15.12	15.27	369546
2017-08-11	15.22	15.38	14.69	14.89	246952
2017-08-14	14.97	14.98	14.61	14.76	171385
2017-08-15	14.73	14.98	14.60	14.80	148658
2017-08-16	14.87	14.99	14.80	14.89	119418
2017-08-17	14.87	15.03	14.71	14.73	160405
2017-08-18	14.67	15.34	14.53	15.22	271628
2017-08-21	15.15	15.18	14.81	15.07	169382
2017-08-22	15.01	15.55	14.99	15.49	318939
2017-08-23	15.36	15.53	15.25	15.44	135099
2017-08-24	15.44	15.67	15.42	15.43	119070
2017-08-25	15.60	15.77	15.45	15.55	169599
2017-08-28	15.69	15.73	15.44	15.68	166581
2017-08-29	15.58	15.84	15.38	15.73	248414
2017-08-30	15.75	15.75	15.47	15.48	113533
2017-08-31	15.55	16.10	15.55	16.01	167026
2017-09-01	15.98	16.01	15.56	15.88	159810
2017-09-05	15.87	15.89	15.53	15.73	187582
2017-09-06	15.78	15.95	15.55	15.65	141276
2017-09-07	15.67	15.69	15.40	15.54	119249
2017-09-08	15.54	15.91	15.51	15.68	143286
2017-09-11	15.68	15.96	15.68	15.79	152710
2017-09-12	15.79	16.04	15.74	15.77	146836
2017-09-13	15.76	15.98	15.67	15.69	114951
2017-09-14	15.71	15.91	15.65	15.78	107827
2017-09-15	15.82	15.87	15.68	15.73	303542
2017-09-18	15.74	16.00	15.72	15.78	106229
2017-09-19	15.84	15.89	15.46	15.66	150228
2017-09-20	15.69	15.79	15.56	15.64	93324
2017-09-21	15.73	17.00	15.72	16.40	403793
2017-09-22	16.42	16.42	15.85	16.10	173949
2017-09-25	16.04	16.65	15.91	16.27	204141
2017-09-26	16.80	18.00	16.80	17.48	395257
2017-09-27	17.45	18.00	17.33	17.99	235049
2017-09-28	17.90	17.97	17.73	17.89	139385
2017-09-29	17.85	18.25	17.81	17.87	242873
2017-10-02	17.97	18.70	17.92	18.69	332787
2017-10-03	18.74	18.83	18.35	18.55	259616
2017-10-04	18.60	18.80	18.45	18.49	190327
2017-10-05	18.31	19.05	18.31	18.96	284854
2017-10-06	18.99	19.02	18.80	18.94	86049
2017-10-09	19.00	19.00	18.63	18.70	112206
2017-10-10	18.70	18.86	18.59	18.70	91230
2017-10-11	18.80	19.04	18.72	18.86	148946
2017-10-12	18.85	18.86	18.57	18.71	139253
2017-10-13	18.70	18.73	17.79	18.67	134854
2017-10-16	18.73	19.04	18.67	18.74	235820
2017-10-17	18.66	18.66	18.35	18.48	158146
2017-10-18	18.40	18.67	18.35	18.54	133982
2017-10-19	18.41	18.54	17.97	18.45	118304
2017-10-20	18.54	18.67	18.41	18.50	109969
2017-10-23	18.52	18.52	18.14	18.26	176474
2017-10-24	18.31	18.45	17.87	18.25	162198
2017-10-25	18.26	18.41	18.02	18.18	197029
2017-10-26	18.20	18.65	18.19	18.41	212324
2017-10-27	18.48	18.50	18.24	18.41	126448
2017-10-30	18.36	18.52	17.88	18.15	142204
2017-10-31	18.22	18.44	17.98	18.07	205582
2017-11-01	18.18	18.54	18.02	18.43	178700
2017-11-02	18.49	18.54	18.24	18.52	150224
2017-11-03	18.49	19.13	18.49	19.12	323512
2017-11-06	19.15	19.15	17.95	17.97	293594
2017-11-07	17.98	18.16	17.79	17.89	175908
2017-11-08	17.76	18.30	17.52	17.81	268585
2017-11-09	17.00	19.15	17.00	18.81	388100
2017-11-10	18.73	19.22	18.46	18.55	305759
2017-11-13	18.55	18.55	17.77	17.86	229421
2017-11-14	17.86	18.07	17.53	17.76	225116
2017-11-15	17.71	18.01	17.36	17.86	196979
2017-11-16	17.92	18.17	17.83	18.15	141981
2017-11-17	18.04	18.48	18.04	18.38	115080
2017-11-20	18.20	18.47	18.01	18.33	139052
2017-11-21	18.37	19.02	18.36	18.88	220001
2017-11-22	18.89	19.14	18.80	18.90	206389
2017-11-24	18.86	18.86	18.10	18.30	194712
2017-11-27	18.32	18.60	17.85	18.03	262257
2017-11-28	18.03	18.43	17.90	18.19	490490
2017-11-29	18.26	19.20	18.26	19.08	663921
2017-11-30	19.20	19.60	19.00	19.59	738375
2017-12-01	19.60	19.75	18.68	19.18	257163
2017-12-04	19.29	19.56	18.89	18.89	150815
2017-12-05	18.88	19.11	18.56	18.68	155072
2017-12-06	18.63	18.68	18.21	18.33	131398
2017-12-07	18.33	18.52	18.16	18.32	172716
2017-12-08	18.47	18.57	18.33	18.46	108118
2017-12-11	18.50	18.75	18.27	18.60	158158
2017-12-12	18.64	19.35	18.58	19.26	262921
2017-12-13	19.25	19.50	19.01	19.21	161700
2017-12-14	19.22	19.42	18.63	18.73	164067
2017-12-15	18.74	19.31	18.74	19.30	663866
2017-12-18	19.40	19.61	19.16	19.52	209099
2017-12-19	19.59	19.68	19.15	19.18	184638
2017-12-20	19.09	19.60	19.09	19.31	214842
2017-12-21	19.18	19.68	19.18	19.50	191946
2017-12-22	19.50	19.75	19.27	19.37	153235
2017-12-26	19.34	19.80	19.26	19.64	159394
2017-12-27	19.64	19.95	19.59	19.75	234104
2017-12-28	19.77	19.95	19.66	19.74	147932
2017-12-29	19.76	19.90	19.23	19.24	250930
2018-01-02	19.30	19.48	19.01	19.17	263019
2018-01-03	19.17	19.55	18.64	18.77	290659
2018-01-04	18.90	18.96	18.22	18.28	167692
2018-01-05	18.36	18.48	17.94	18.06	161688
2018-01-08	18.06	18.23	17.75	18.03	200486
2018-01-09	18.06	18.24	17.90	17.92	125510
2018-01-10	17.83	17.96	17.60	17.82	169281
2018-01-11	17.82	18.19	17.77	18.16	133489
2018-01-12	18.14	18.81	18.14	18.56	170652
2018-01-16	18.53	18.88	18.52	18.78	204553
2018-01-17	18.89	19.47	18.80	19.45	231749
2018-01-18	19.33	19.50	19.00	19.46	178604
2018-01-19	19.41	19.48	19.20	19.37	111964
2018-01-22	19.41	19.60	19.21	19.37	113609
2018-01-23	19.40	19.59	19.26	19.39	76296
2018-01-24	19.40	19.58	19.17	19.32	122600
2018-01-25	19.39	19.44	19.14	19.40	88811
2018-01-26	19.49	19.84	19.23	19.58	159870
2018-01-29	19.52	19.79	19.45	19.59	140599
2018-01-30	19.42	19.44	18.92	18.92	240930
2018-01-31	19.15	19.18	18.58	18.64	182918
2018-02-01	18.62	18.97	18.34	18.94	149263
2018-02-02	18.79	18.88	18.35	18.37	134036
2018-02-05	18.18	18.42	17.21	17.23	234237
2018-02-06	16.87	17.66	16.76	17.54	293034
2018-02-07	17.52	18.05	17.20	17.94	150168
2018-02-08	17.95	18.35	17.65	17.85	163624
2018-02-09	18.03	18.53	17.74	18.40	269071
2018-02-12	18.51	18.75	18.34	18.50	197037
2018-02-13	18.45	18.60	18.11	18.41	129169
2018-02-14	18.21	18.80	18.08	18.76	143379
2018-02-15	18.91	19.08	18.81	19.03	130480
2018-02-16	18.99	19.16	18.70	18.78	111197
2018-02-20	18.65	18.87	18.40	18.42	130510
2018-02-21	18.49	19.29	18.49	18.73	171778
2018-02-22	18.81	19.11	18.59	18.84	149768
2018-02-23	19.00	19.23	18.78	19.20	184651
2018-02-26	19.18	19.36	18.94	19.18	179267
2018-02-27	19.17	19.30	18.97	19.04	214775
2018-02-28	19.10	19.10	18.35	18.36	187318
2018-03-01	18.35	18.52	18.01	18.06	249868
2018-03-02	17.96	18.49	17.96	18.34	182853
2018-03-05	18.26	18.56	17.91	18.13	255990
2018-03-06	18.19	18.19	17.69	17.93	177114
2018-03-07	17.74	18.49	17.74	18.30	190610
2018-03-08	18.29	18.81	18.29	18.80	168116
2018-03-09	18.96	19.39	18.77	19.14	300314
2018-03-12	19.14	19.59	19.08	19.58	222059
2018-03-13	19.72	20.45	19.58	20.35	1133524
2018-03-14	20.28	20.45	19.81	20.24	349615
2018-03-15	20.27	20.35	19.76	19.79	298490
2018-03-16	19.83	20.00	19.81	19.91	393416
2018-03-19	19.05	19.62	19.05	19.57	321267
2018-03-20	19.60	20.01	19.08	19.44	162368
2018-03-21	19.40	19.67	19.15	19.51	113746
2018-03-22	19.30	19.55	19.10	19.12	196236
2018-03-23	19.12	19.17	18.59	18.61	229457
2018-03-26	18.84	18.88	18.29	18.61	213805
2018-03-27	18.65	18.95	18.40	18.47	190946
2018-03-28	18.46	18.86	18.35	18.47	215566
2018-03-29	18.55	18.92	18.36	18.75	156508
2018-04-02	18.65	18.86	18.11	18.24	223246
2018-04-03	18.34	18.73	18.28	18.64	165386
2018-04-04	18.36	19.08	18.36	19.02	193210
2018-04-05	19.13	19.44	18.95	19.14	147975
2018-04-06	19.11	19.30	18.86	19.01	157709
2018-04-09	19.16	19.30	18.84	18.88	113964
2018-04-10	19.05	19.26	18.91	19.25	124333
2018-04-11	19.19	19.44	18.75	19.21	115919
2018-04-12	19.21	19.29	19.05	19.05	91502
2018-04-13	19.10	19.10	18.54	18.96	83252
2018-04-16	19.07	19.20	18.85	19.18	74488
2018-04-17	19.27	19.68	19.03	19.60	177257
2018-04-18	19.67	19.94	19.52	19.56	119833
2018-04-19	19.51	19.72	19.45	19.48	57276
2018-04-20	19.43	19.61	19.25	19.31	69643
2018-04-23	19.39	19.46	19.13	19.33	81265
2018-04-24	19.43	19.60	19.07	19.25	70046
2018-04-25	19.26	19.37	19.00	19.28	66622
2018-04-26	19.29	19.39	19.17	19.21	48913
2018-04-27	19.22	19.30	19.10	19.25	66278
2018-04-30	19.28	19.42	19.09	19.09	74359
2018-05-01	19.07	19.17	18.71	19.13	78974
2018-05-02	19.10	19.27	18.92	18.97	104557
2018-05-03	18.92	18.92	18.39	18.50	136573
2018-05-04	18.48	18.91	18.47	18.77	102313
2018-05-07	18.92	19.09	18.78	18.98	82414
2018-05-08	18.93	19.25	18.85	19.21	79605
2018-05-09	19.21	19.45	18.99	19.43	137520
2018-05-10	18.50	18.50	14.40	14.63	1181640
2018-05-11	14.91	15.85	14.75	14.91	429374
2018-05-14	15.06	16.55	15.01	16.12	389924
2018-05-15	16.50	16.51	15.53	15.57	333456
2018-05-16	15.56	16.14	15.54	16.00	356171
2018-05-17	15.91	16.33	15.91	16.22	205313
2018-05-18	16.64	16.81	16.32	16.63	265117
2018-05-21	16.70	16.70	16.29	16.57	137551
2018-05-22	16.57	16.92	16.57	16.64	136689
2018-05-23	16.54	16.93	16.47	16.59	125458
2018-05-24	16.58	16.90	16.51	16.56	202448
2018-05-25	16.34	16.59	15.98	16.00	458130
2018-05-29	16.00	16.16	15.78	16.10	436708
2018-05-30	16.15	16.40	15.82	15.91	1273688
2018-05-31	15.93	16.16	15.65	15.80	324664
2018-06-01	15.89	16.27	15.89	16.12	193994
2018-06-04	16.18	16.60	16.04	16.52	285201
2018-06-05	16.50	16.86	16.46	16.65	171125
2018-06-06	16.68	17.15	16.54	16.79	251902
2018-06-07	16.82	16.91	16.64	16.69	109595
2018-06-08	16.72	17.04	16.63	16.67	169196
2018-06-11	16.65	16.84	16.39	16.59	198121
2018-06-12	16.59	16.94	16.50	16.68	149137
2018-06-13	16.70	16.94	16.65	16.77	135590
2018-06-14	16.80	17.01	16.70	16.96	173122
2018-06-15	16.92	17.04	16.82	16.88	293190
2018-06-18	16.83	16.95	16.64	16.84	152787
2018-06-19	16.73	17.22	16.73	16.96	234349
2018-06-20	16.98	17.06	16.48	16.50	319796
2018-06-21	16.54	16.57	16.06	16.10	236633
2018-06-22	16.15	16.16	15.76	15.77	995805
2018-06-25	15.83	15.86	15.47	15.55	238426
2018-06-26	15.56	15.98	15.50	15.87	150796
2018-06-27	15.82	16.01	15.54	15.55	170928
2018-06-28	15.54	15.68	15.37	15.50	107022
2018-06-29	15.54	15.70	15.17	15.26	249861
2018-07-02	15.13	15.44	15.04	15.39	326144
2018-07-03	15.41	15.97	15.41	15.76	164029
2018-07-05	15.81	16.41	15.37	16.34	184384
2018-07-06	16.32	16.57	16.30	16.35	102607
2018-07-09	16.70	16.95	16.06	16.80	158910
2018-07-10	16.79	16.99	16.69	16.91	166377
2018-07-11	16.85	17.00	16.56	16.68	160119
2018-07-12	16.73	16.82	16.49	16.67	190444
2018-07-13	16.64	16.77	16.51	16.53	228957
2018-07-16	16.50	16.50	16.07	16.21	121025
2018-07-17	16.19	16.59	16.19	16.42	85511
2018-07-18	16.43	16.64	16.21	16.37	98677
2018-07-19	16.30	16.74	16.26	16.64	161669
2018-07-20	16.72	16.95	16.57	16.90	144702
2018-07-23	16.83	17.22	16.83	17.13	138989
2018-07-24	17.19	17.27	16.89	17.17	142037
2018-07-25	17.15	17.29	16.98	17.20	139725
2018-07-26	17.20	17.58	17.10	17.43	133562
2018-07-27	17.40	17.42	17.05	17.19	121256
2018-07-30	17.18	17.48	17.12	17.13	77541
2018-07-31	17.17	17.54	17.16	17.45	138967
2018-08-01	17.45	17.49	17.10	17.22	120958
2018-08-02	17.17	17.33	17.10	17.27	78579
2018-08-03	17.28	17.42	17.21	17.40	98726
2018-08-06	17.35	17.71	17.30	17.63	125265
2018-08-07	17.66	17.99	17.66	17.80	130195
2018-08-08	17.76	18.03	17.69	17.97	97576
2018-08-09	17.05	17.89	16.18	17.18	341954
2018-08-10	17.11	17.50	17.07	17.32	147896
2018-08-13	17.37	17.83	17.31	17.63	159522
2018-08-14	17.61	17.92	17.51	17.68	105562
2018-08-15	17.69	17.77	17.25	17.50	129179
2018-08-16	17.53	18.06	17.45	18.04	175680
2018-08-17	17.98	18.02	17.75	17.82	116001
2018-08-20	17.81	18.05	17.74	17.96	139677
2018-08-21	17.97	18.25	17.91	18.22	195205
2018-08-22	18.23	18.66	18.22	18.37	178373
2018-08-23	18.35	18.39	18.05	18.12	112281
2018-08-24	18.15	18.29	17.87	18.02	93988
2018-08-27	18.12	18.13	17.96	18.03	100929
2018-08-28	18.02	18.12	17.95	18.09	100633
2018-08-29	18.12	18.31	18.09	18.27	72054
2018-08-30	18.19	18.47	18.19	18.39	84726
2018-08-31	18.37	19.00	18.34	18.98	299328
2018-09-04	18.91	19.33	18.75	19.28	244856
2018-09-05	19.29	19.50	19.15	19.35	231367
2018-09-06	19.26	19.43	18.98	19.24	182506
2018-09-07	19.19	19.39	19.04	19.27	164034
2018-09-10	19.25	19.35	19.16	19.19	108220
2018-09-11	19.20	19.32	19.01	19.06	161683
2018-09-12	19.05	19.10	18.30	18.49	164699
2018-09-13	18.56	18.68	18.28	18.48	143536
2018-09-14	18.48	18.93	18.45	18.89	159144
2018-09-17	18.90	18.90	18.24	18.35	142712
2018-09-18	18.36	18.72	18.20	18.58	143982
2018-09-19	18.56	18.76	18.43	18.70	123362
2018-09-20	18.75	19.07	18.75	19.06	123857
2018-09-21	19.10	19.18	18.84	19.18	586951
2018-09-24	19.12	19.39	18.88	19.38	104392
2018-09-25	19.40	19.43	19.22	19.24	69146
2018-09-26	19.29	19.41	18.91	19.24	238546
2018-09-27	19.23	19.38	19.00	19.13	120367
2018-09-28	19.07	19.30	19.07	19.24	169240
2018-10-01	19.26	19.66	19.14	19.26	247279
2018-10-02	19.25	19.30	18.97	19.07	152435
2018-10-03	19.12	19.48	19.01	19.25	164785
2018-10-04	19.21	19.39	18.94	19.09	102642
2018-10-05	19.05	19.06	18.60	18.77	135537
2018-10-08	18.73	19.05	18.69	18.85	81985
2018-10-09	18.81	19.20	18.78	19.02	128914
2018-10-10	19.02	19.24	18.68	18.70	128200
2018-10-11	18.60	18.71	18.12	18.15	131317
2018-10-12	18.33	18.50	18.01	18.06	132548
2018-10-15	18.12	18.40	18.01	18.18	78037
2018-10-16	18.27	18.67	18.11	18.63	110072
2018-10-17	18.58	18.96	18.45	18.87	84021
2018-10-18	18.86	18.96	18.67	18.73	80881
2018-10-19	18.74	18.95	18.44	18.53	119248
2018-10-22	18.54	18.60	18.04	18.24	120335
2018-10-23	18.01	18.42	17.76	18.23	141450
2018-10-24	18.22	18.47	17.71	17.72	113637
2018-10-25	17.71	18.17	17.71	17.97	107262
2018-10-26	17.84	18.38	17.73	18.29	114565
2018-10-29	18.49	18.69	17.94	18.08	100520
2018-10-30	18.07	18.38	17.90	18.26	89686
2018-10-31	18.39	18.43	17.92	17.95	117639
2018-11-01	18.02	18.50	17.93	18.44	144054
2018-11-02	18.64	18.92	18.48	18.77	149125
2018-11-05	18.78	18.96	18.61	18.95	135640
2018-11-06	18.94	19.33	18.77	19.23	144189
2018-11-07	19.29	19.50	19.09	19.25	144278
2018-11-08	19.60	20.99	19.49	20.71	842371
2018-11-09	20.80	21.65	20.40	21.59	735616
2018-11-12	21.16	21.29	20.04	21.00	242185
2018-11-13	21.00	21.52	20.81	21.21	267133
2018-11-14	21.19	21.20	20.11	20.13	224600
2018-11-15	20.09	21.07	19.88	20.92	200739
2018-11-16	20.76	21.60	20.39	20.67	510665
2018-11-19	20.57	20.61	19.82	20.51	195750
2018-11-20	20.27	20.62	19.99	20.07	164940
2018-11-21	20.08	20.30	19.93	20.00	98903
2018-11-23	19.84	20.44	19.84	20.15	62246
2018-11-26	20.20	20.36	19.54	19.61	167857
2018-11-27	19.51	19.78	19.22	19.65	156116
2018-11-28	19.80	20.57	19.69	20.53	193236
2018-11-29	20.39	20.69	20.09	20.36	133761
2018-11-30	20.93	21.75	20.73	21.72	663699
2018-12-03	21.79	22.52	21.75	22.51	746618
2018-12-04	22.37	22.74	21.38	21.47	1232143
2018-12-06	21.23	21.75	20.76	21.72	401829
2018-12-07	21.68	22.26	21.59	21.99	248433
2018-12-10	21.96	22.13	21.11	22.00	282719
2018-12-11	22.27	22.27	21.05	21.25	294577
2018-12-12	21.47	21.56	20.93	21.11	184662
2018-12-13	21.20	21.30	20.83	20.90	151843
2018-12-14	20.67	20.98	20.22	20.32	175219
2018-12-17	20.28	20.47	19.94	20.04	303099
2018-12-18	20.00	20.42	19.87	19.94	217166
2018-12-19	19.97	21.16	19.85	20.74	479531
2018-12-20	20.73	20.85	19.59	20.08	320710
2018-12-21	20.11	20.41	19.60	19.64	880561
2018-12-24	19.66	19.71	19.04	19.04	134937
2018-12-26	19.30	19.86	18.89	19.82	195643
2018-12-27	19.53	19.99	19.20	19.96	266706
2018-12-28	20.01	20.47	19.90	20.04	211889
2018-12-31	20.18	20.18	19.67	19.90	150404
2019-01-02	19.65	19.98	19.32	19.76	188068
2019-01-03	20.00	20.00	19.35	19.46	201944
2019-01-04	19.88	20.71	19.84	20.63	261329
2019-01-07	20.81	21.09	20.60	20.74	187691
2019-01-08	20.96	21.15	20.55	20.90	208796
2019-01-09	21.00	21.87	21.00	21.40	261678
2019-01-10	21.33	21.95	21.26	21.94	191954
2019-01-11	21.92	22.18	21.72	22.11	249226
2019-01-14	22.04	22.04	21.28	21.31	156270
2019-01-15	21.35	22.00	21.35	21.88	110880
2019-01-16	21.90	22.31	21.72	21.78	111662
2019-01-17	21.71	22.34	21.71	22.08	171211
2019-01-18	22.13	22.21	21.79	21.94	105112
2019-01-22	21.76	22.50	21.76	22.39	232558
2019-01-23	22.48	22.98	21.93	22.60	288561
2019-01-24	22.60	22.60	21.96	22.02	94585
2019-01-25	22.14	22.46	21.83	22.40	107509
2019-01-28	22.29	22.29	21.78	21.88	106970
2019-01-29	21.91	22.19	21.84	22.08	62819
2019-01-30	22.11	22.35	22.01	22.24	89031
2019-01-31	22.20	22.89	22.19	22.76	171361
2019-02-01	22.72	22.85	22.39	22.50	100039
2019-02-04	22.56	22.79	22.26	22.79	142568
2019-02-05	22.86	23.40	22.86	23.15	164554
2019-02-06	23.13	23.38	22.84	22.96	99876
2019-02-07	22.90	23.07	22.65	22.87	73942
2019-02-08	22.66	23.10	22.66	22.96	117484
2019-02-11	23.08	23.35	22.80	23.35	114712
2019-02-12	23.38	23.87	23.21	23.86	263884
2019-02-13	23.80	23.91	23.68	23.83	71364
2019-02-14	23.86	24.19	23.83	23.85	170408
2019-02-15	23.86	24.47	23.65	24.38	197777
2019-02-19	24.40	24.49	24.04	24.31	104874
2019-02-20	24.29	24.63	24.11	24.61	244288
2019-02-21	24.57	24.62	24.08	24.19	104612
2019-02-22	23.93	24.29	23.76	24.14	159380
2019-02-25	24.14	24.26	23.80	23.90	163227
2019-02-26	23.78	24.32	23.73	24.18	390678
2019-02-27	24.14	24.59	23.96	24.51	160769
2019-02-28	24.38	24.90	24.38	24.85	263483
2019-03-01	24.95	25.34	24.66	25.28	355724
2019-03-04	25.32	25.43	24.63	24.73	255634
2019-03-05	24.76	25.13	24.41	24.73	100534
2019-03-06	24.77	24.77	24.05	24.17	161053
2019-03-07	24.10	24.44	23.71	23.83	196875
2019-03-08	23.70	24.00	23.65	23.81	117942
2019-03-11	23.79	24.01	23.39	23.72	191684
2019-03-12	23.74	24.40	23.61	24.17	140475
2019-03-13	21.50	22.54	20.35	20.68	1099235
2019-03-14	20.64	20.70	19.70	20.50	398432
2019-03-15	20.55	20.80	20.12	20.23	663688
2019-03-18	20.23	20.57	20.23	20.37	258315
2019-03-19	20.57	20.76	20.49	20.61	205957
2019-03-20	20.62	21.24	20.44	20.94	346272
2019-03-21	20.76	21.27	20.72	20.81	195506
2019-03-22	20.76	21.00	20.03	20.16	257065
2019-03-25	20.16	20.73	20.14	20.44	132951
2019-03-26	20.53	20.84	20.49	20.54	106454
2019-03-27	20.52	20.77	20.32	20.52	116943
2019-03-28	20.58	20.70	20.40	20.44	128052
2019-03-29	20.43	20.61	20.36	20.43	163974
2019-04-01	20.56	21.06	20.42	21.05	311833
2019-04-02	21.05	21.68	21.05	21.34	166129
2019-04-03	21.37	21.57	20.77	20.90	142104
2019-04-04	20.91	21.39	20.72	21.31	132670
2019-04-05	21.38	21.68	21.30	21.39	372132
2019-04-08	21.31	21.38	21.08	21.35	79576
2019-04-09	21.23	21.29	20.94	20.95	114977
2019-04-10	21.03	21.17	20.82	21.04	128159
2019-04-11	21.04	21.30	20.72	20.97	86675
2019-04-12	20.95	21.22	20.64	20.72	99517
2019-04-15	20.71	20.83	20.52	20.80	87558
2019-04-16	20.89	20.98	20.49	20.58	90040
2019-04-17	20.61	20.65	19.62	19.92	228704
2019-04-18	19.80	20.27	19.80	20.16	105876
2019-04-22	20.08	20.48	20.08	20.45	155327
2019-04-23	20.49	20.99	20.48	20.80	102490
2019-04-24	20.79	21.05	20.60	20.81	75135
2019-04-25	20.81	21.44	20.72	21.33	100534
2019-04-26	21.35	21.71	21.06	21.59	121867
2019-04-29	21.65	21.84	21.50	21.77	99214
2019-04-30	21.86	21.86	21.22	21.59	137060
2019-05-01	21.58	22.04	21.43	21.65	334542
2019-05-02	21.59	21.93	21.48	21.92	88741
2019-05-03	21.92	22.38	21.92	22.35	141572
2019-05-06	22.11	23.06	22.11	22.96	197266
2019-05-07	22.81	22.81	22.13	22.29	153991
2019-05-08	22.36	22.77	22.07	22.51	126160
2019-05-09	22.43	22.85	22.11	22.63	134927
2019-05-10	22.64	22.92	22.11	22.41	188170
2019-05-13	22.03	22.14	20.77	20.88	235718
2019-05-14	20.92	21.17	20.57	21.01	127848
2019-05-15	20.84	21.29	20.78	21.21	92817
2019-05-16	21.47	22.79	21.47	22.28	248178
2019-05-17	22.21	22.37	21.91	21.92	115557
2019-05-20	21.92	21.92	21.28	21.32	125411
2019-05-21	21.40	21.66	21.13	21.47	89380
2019-05-22	21.47	21.61	21.00	21.17	89878
2019-05-23	21.01	21.24	20.62	20.90	144716
2019-05-24	21.11	21.34	20.87	21.21	97742
2019-05-28	21.19	21.32	20.48	20.50	149319
2019-05-29	20.43	20.55	19.86	20.18	134743
2019-05-30	20.27	20.44	19.72	19.87	114410
2019-05-31	19.65	19.80	18.95	19.25	405487
2019-06-03	19.30	19.51	18.61	18.92	308657
2019-06-04	18.99	19.74	18.60	19.65	910182
2019-06-05	19.80	19.86	19.34	19.71	253192
2019-06-06	19.73	20.20	19.71	20.11	249478
2019-06-07	20.05	20.21	19.89	20.11	318167
2019-06-10	20.12	20.29	20.05	20.17	141745
2019-06-11	20.25	20.35	19.49	19.55	141797
2019-06-12	19.44	20.07	19.44	20.03	140740
2019-06-13	20.08	20.14	19.72	20.00	129660
2019-06-14	19.97	20.05	19.75	19.82	99298
2019-06-17	19.94	20.65	19.90	20.27	173815
2019-06-18	20.40	21.10	20.40	20.56	100249
2019-06-19	20.60	20.84	20.50	20.82	84307
2019-06-20	20.98	21.30	20.74	20.81	85214
2019-06-21	20.70	20.76	20.31	20.64	217948
2019-06-24	20.63	20.83	20.17	20.22	183265
2019-06-25	20.36	20.73	20.31	20.47	129282
2019-06-26	20.49	20.65	20.19	20.43	145678
2019-06-27	20.51	20.86	20.51	20.85	106798
2019-06-28	20.83	21.21	20.77	21.11	1012177
2019-07-01	21.34	21.57	20.90	21.43	213453
2019-07-02	21.41	21.49	20.75	21.08	200955
2019-07-03	21.15	21.22	20.54	21.13	79839
2019-07-05	21.06	21.10	20.75	20.88	87656
2019-07-08	20.81	20.86	20.16	20.33	185783
2019-07-09	20.24	20.58	19.61	20.29	129828
2019-07-10	20.34	20.48	20.15	20.42	119772
2019-07-11	20.40	20.40	19.69	20.01	105470
2019-07-12	19.97	20.32	19.93	20.20	132432
2019-07-15	20.04	20.27	20.00	20.19	70646
2019-07-16	20.18	20.51	20.08	20.09	142254
2019-07-17	20.11	20.11	19.78	20.03	81337
2019-07-18	20.00	20.12	19.83	19.95	94873
2019-07-19	19.88	19.94	19.36	19.38	141646
2019-07-22	19.40	19.53	19.22	19.23	99206
2019-07-23	19.30	19.34	19.00	19.12	149139
2019-07-24	19.03	19.57	18.66	19.56	252302
2019-07-25	19.63	19.89	19.07	19.81	199692
2019-07-26	19.84	19.91	19.48	19.72	160350
2019-07-29	19.79	19.95	19.62	19.91	112254
2019-07-30	19.88	20.42	19.71	20.32	209235
2019-07-31	20.36	20.61	20.06	20.15	212989
2019-08-01	20.12	20.43	19.78	20.07	178573
2019-08-02	19.99	20.11	19.50	19.87	140575
2019-08-05	19.53	20.24	19.09	19.36	146334
2019-08-06	19.51	19.71	19.18	19.57	134402
2019-08-07	19.22	19.85	19.10	19.69	135310
2019-08-08	20.98	21.17	19.72	21.07	294908
2019-08-09	20.83	21.09	20.39	20.64	212747
2019-08-12	20.62	20.66	20.07	20.64	224272
2019-08-13	20.60	21.19	20.60	20.85	170825
2019-08-14	20.68	20.92	20.35	20.85	274384
2019-08-15	20.93	21.18	20.63	20.90	223157
2019-08-16	21.14	21.52	20.76	21.38	295166
2019-08-19	21.51	22.20	21.45	22.11	282822
2019-08-20	21.91	22.29	21.91	22.19	303437
2019-08-21	22.32	22.63	22.21	22.62	210277
2019-08-22	22.68	22.68	22.19	22.56	191337
2019-08-23	22.56	22.68	22.13	22.24	261303
2019-08-26	22.38	22.85	22.18	22.50	194250
2019-08-27	22.55	22.74	21.84	21.85	166615
2019-08-28	21.91	22.00	21.60	21.69	141459
2019-08-29	21.88	22.06	21.84	22.00	101287
2019-08-30	22.32	22.58	22.16	22.46	377532
2019-09-03	22.28	22.70	21.85	21.95	435130
2019-09-04	22.17	22.32	21.59	21.72	792043
2019-09-05	21.92	21.92	21.02	21.24	378004
2019-09-06	21.36	22.02	21.27	21.62	230044
2019-09-09	21.75	21.75	21.04	21.29	178992
2019-09-10	21.22	21.98	20.80	21.95	284552
2019-09-11	21.99	22.28	21.82	22.15	209783
2019-09-12	20.90	21.75	20.87	21.62	262509
2019-09-13	21.72	21.98	21.36	21.52	180988
2019-09-16	21.49	22.03	21.45	21.81	248507
2019-09-17	21.81	22.01	21.58	21.74	176851
2019-09-18	21.75	21.76	21.10	21.22	192208
2019-09-19	21.23	21.45	20.96	20.97	180589
2019-09-20	21.01	21.21	20.57	20.73	733207
2019-09-23	20.65	20.87	20.35	20.43	212773
2019-09-24	20.53	20.63	20.19	20.23	202037
2019-09-25	20.27	20.66	20.03	20.40	338723
2019-09-26	20.41	20.60	19.93	20.06	161966
2019-09-27	20.18	20.46	19.98	20.22	149443
2019-09-30	20.34	20.45	19.81	19.83	231810
2019-10-01	19.87	20.18	19.60	19.65	169435
2019-10-02	19.60	19.63	19.21	19.23	177785
2019-10-03	19.21	19.70	19.02	19.62	146964
2019-10-04	19.64	19.91	19.34	19.79	111204
2019-10-07	19.74	20.07	19.70	19.92	167442
2019-10-08	19.79	20.00	19.59	19.75	122022
2019-10-09	19.87	19.98	19.58	19.67	130257
2019-10-10	19.69	19.77	19.47	19.58	108005
2019-10-11	19.78	20.10	19.59	19.77	146540
2019-10-14	19.78	20.36	19.70	20.16	173783
2019-10-15	20.18	20.81	20.18	20.46	172901
2019-10-16	20.44	20.89	20.41	20.64	136248
2019-10-17	20.74	20.86	20.46	20.52	154893
2019-10-18	20.41	20.71	19.91	19.93	220525
2019-10-21	20.01	20.12	19.70	19.99	171694
2019-10-22	20.03	20.20	19.89	19.96	110412
2019-10-23	19.91	20.10	19.80	19.95	300753
2019-10-24	19.96	20.00	19.50	19.53	213327
2019-10-25	19.43	19.72	19.43	19.52	129092
2019-10-28	19.52	19.98	19.52	19.65	134600
2019-10-29	19.69	20.28	19.48	19.96	243709
2019-10-30	19.99	20.03	19.60	19.64	158763
2019-10-31	19.53	19.67	19.23	19.32	237588
2019-11-01	19.40	19.72	19.30	19.56	228795
2019-11-04	19.67	19.74	19.35	19.38	155923
2019-11-05	19.44	19.71	19.42	19.44	138949
2019-11-06	19.41	19.56	19.01	19.08	156815
2019-11-07	19.20	19.39	19.03	19.12	128848
2019-11-08	19.10	19.42	16.92	18.41	600785
2019-11-11	18.19	18.19	17.08	17.35	298563
2019-11-12	17.37	17.80	16.71	17.63	383814
2019-11-13	17.40	17.64	17.22	17.25	212911
2019-11-14	17.20	17.20	16.92	17.07	179577
2019-11-15	17.14	17.33	16.92	17.22	172870
2019-11-18	17.23	17.60	17.22	17.58	215859
2019-11-19	17.56	18.26	17.52	18.25	297635
2019-11-20	18.04	18.46	17.93	18.07	328313
2019-11-21	18.12	18.16	17.81	18.04	154649
2019-11-22	18.09	18.34	18.00	18.01	222606
2019-11-25	18.14	18.85	18.14	18.74	224427
2019-11-26	18.69	18.89	18.17	18.27	201238
2019-11-27	18.36	18.69	18.31	18.64	103615
2019-11-29	18.97	19.63	18.93	19.51	361683
2019-12-02	19.49	19.57	19.02	19.04	285940
2019-12-03	18.90	19.17	18.68	19.03	948296
2019-12-04	19.13	19.29	18.75	18.98	258068
2019-12-05	18.98	19.14	18.76	19.03	330285
2019-12-06	19.04	19.26	18.77	18.92	311346
2019-12-09	18.93	19.24	18.63	19.15	269008
2019-12-10	19.16	19.27	18.94	19.20	119750
2019-12-11	19.17	19.46	19.16	19.38	136427
2019-12-12	19.39	19.80	19.39	19.48	221368
2019-12-13	19.52	19.59	19.29	19.33	156797
2019-12-16	19.49	19.76	19.31	19.34	209843
2019-12-17	19.38	19.43	19.20	19.37	98895
2019-12-18	19.39	19.43	19.05	19.12	176889
2019-12-19	19.13	19.67	18.94	19.62	150082
2019-12-20	19.68	19.79	19.47	19.62	1077754
2019-12-23	19.64	19.69	19.41	19.45	177987
2019-12-24	19.51	19.66	19.37	19.64	64678
2019-12-26	19.63	19.77	19.40	19.45	100330
2019-12-27	19.52	19.65	19.14	19.20	116807
2019-12-30	19.23	19.39	19.10	19.22	121169
2019-12-31	19.16	19.39	19.09	19.29	221595
2020-01-02	19.44	19.50	19.05	19.35	143671
2020-01-03	19.11	19.19	18.87	18.89	212500
2020-01-06	18.81	18.81	18.32	18.54	181706
2020-01-07	18.51	18.58	18.24	18.42	127654
2020-01-08	18.44	18.69	18.18	18.61	235976
2020-01-09	18.79	18.97	18.68	18.71	175350
2020-01-10	18.71	18.89	18.58	18.66	152207
2020-01-13	18.63	18.81	18.38	18.79	170508
2020-01-14	18.69	19.25	18.65	19.07	305534
2020-01-15	19.07	20.18	19.07	20.03	279983
2020-01-16	19.90	20.40	19.90	20.08	164940
2020-01-17	20.24	20.24	19.94	20.08	225915
2020-01-21	19.96	20.30	19.93	19.99	158114
2020-01-22	20.17	20.20	19.92	20.00	117425
2020-01-23	20.03	20.10	19.87	20.07	327883
2020-01-24	20.07	20.07	19.49	19.64	275597
2020-01-27	19.32	19.84	19.32	19.68	160305
2020-01-28	19.78	19.99	19.63	19.72	171374
2020-01-29	19.70	20.08	19.69	19.96	198764
2020-01-30	19.82	19.99	19.23	19.34	203395
2020-01-31	19.27	19.41	18.75	18.91	248442
2020-02-03	19.02	19.25	18.99	19.12	182059
2020-02-04	19.26	19.42	19.22	19.26	170838
2020-02-05	19.36	19.83	19.35	19.60	135940
2020-02-06	19.66	20.00	19.58	19.95	170614
2020-02-07	19.91	20.01	19.79	19.92	131042
2020-02-10	19.90	20.12	19.84	19.86	109285
2020-02-11	19.92	20.19	19.85	19.97	116545
2020-02-12	20.06	20.06	19.87	19.99	177232
2020-02-13	19.92	20.03	19.28	19.29	171409
2020-02-14	19.29	19.29	19.06	19.17	145181
2020-02-18	19.08	19.20	18.70	18.81	281105
2020-02-19	18.82	19.04	18.71	19.02	157994
2020-02-20	18.98	19.10	18.14	18.47	223209
2020-02-21	18.40	18.41	18.11	18.28	174509
2020-02-24	17.84	17.84	17.48	17.58	271077
2020-02-25	17.58	17.77	17.24	17.32	166155
2020-02-26	17.42	17.58	17.18	17.28	151979
2020-02-27	17.02	17.48	16.54	16.96	319763
2020-02-28	16.30	16.57	15.18	15.39	493027
2020-03-02	15.56	15.89	15.40	15.85	321222
2020-03-03	15.81	16.28	15.36	15.73	674427
2020-03-04	15.94	16.39	15.54	16.35	254736
2020-03-05	16.11	16.33	15.59	15.71	313731
2020-03-06	15.31	15.40	14.89	15.33	408543
2020-03-09	14.79	15.28	14.52	14.56	302993
2020-03-10	14.86	15.39	14.64	15.39	307923
2020-03-11	15.04	15.41	14.91	15.30	264065
2020-03-12	14.50	14.68	13.75	13.87	291541
2020-03-13	13.76	14.73	13.09	14.19	679588
2020-03-16	13.09	13.98	12.90	13.03	388321
2020-03-17	13.17	14.55	12.90	14.50	459043
2020-03-18	13.68	14.54	12.77	12.78	295605
2020-03-19	12.76	13.50	12.33	13.35	379666
2020-03-20	13.45	14.21	12.60	12.66	370734
2020-03-23	12.83	13.54	12.66	13.19	254665
2020-03-24	13.72	13.98	13.37	13.68	272801
2020-03-25	13.62	13.71	13.04	13.10	296088
2020-03-26	13.07	14.43	13.07	14.38	319388
2020-03-27	13.86	14.43	13.51	14.06	280773
2020-03-30	14.18	15.34	14.08	15.12	278358
2020-03-31	15.06	15.32	14.46	14.84	222190
2020-04-01	14.32	14.72	14.06	14.25	234787
2020-04-02	14.13	15.30	14.00	14.77	202226
2020-04-03	14.64	14.96	14.22	14.78	220552
2020-04-06	15.18	15.78	14.83	15.61	278862
2020-04-07	15.88	16.13	14.77	14.91	260456
2020-04-08	14.98	15.95	14.84	15.88	217587
2020-04-09	16.00	16.54	15.75	16.47	251397
2020-04-13	16.37	16.40	15.99	16.33	210088
2020-04-14	16.56	16.58	15.90	16.42	221318
2020-04-15	16.08	16.45	15.50	16.19	270579
2020-04-16	16.28	16.46	15.56	15.99	329523
2020-04-17	16.50	16.59	16.17	16.34	187891
2020-04-20	16.13	16.94	16.13	16.61	200983
2020-04-21	16.25	16.47	15.79	16.01	172200
2020-04-22	16.09	16.53	16.06	16.40	191467
2020-04-23	16.49	17.00	16.30	16.56	237592
2020-04-24	16.70	16.80	16.46	16.73	159627
2020-04-27	17.08	18.06	17.01	17.98	355864
2020-04-28	18.39	18.39	17.08	17.12	250490
2020-04-29	17.51	17.82	17.07	17.44	262274
2020-04-30	17.22	17.38	16.86	16.95	240438
2020-05-01	17.03	17.03	16.40	16.82	247627
2020-05-04	16.82	17.40	16.54	17.25	199423
2020-05-05	17.57	17.79	17.12	17.22	293764
2020-05-06	17.26	17.53	17.23	17.33	215217
2020-05-07	17.60	17.79	17.23	17.60	256564
2020-05-08	18.47	19.36	17.90	18.79	403987
2020-05-11	18.80	19.72	18.80	19.18	318963
2020-05-12	19.16	19.47	18.47	18.53	436354
2020-05-13	18.53	18.94	18.18	18.50	344217
2020-05-14	18.12	18.31	17.57	17.98	375329
2020-05-15	17.94	18.47	17.91	18.18	1316973
2020-05-18	18.64	19.38	18.58	18.84	585833
2020-05-19	18.86	19.15	18.48	18.77	382957
2020-05-20	19.06	19.09	18.26	18.36	456618
2020-05-21	18.31	18.65	18.13	18.47	563102
2020-05-22	18.57	18.61	18.03	18.54	328131
2020-05-26	18.96	18.99	18.42	18.49	387139
2020-05-27	18.65	18.85	18.02	18.79	579470
2020-05-28	18.94	19.18	18.42	18.62	442950
2020-05-29	18.53	18.73	18.28	18.64	329371
2020-06-01	18.61	19.28	18.56	19.05	330237
2020-06-02	19.10	19.14	18.65	18.84	325524
2020-06-03	18.86	19.14	18.68	18.92	347338
2020-06-04	18.85	19.19	18.62	19.19	297830
2020-06-05	19.30	19.88	19.16	19.52	488913
2020-06-08	19.60	20.29	19.52	20.08	452058
2020-06-09	20.29	20.71	19.80	20.55	689328
2020-06-10	20.58	20.70	19.84	20.12	343391
2020-06-11	19.58	19.79	19.39	19.65	512839
2020-06-12	20.10	20.28	19.28	19.58	341656
2020-06-15	19.24	19.96	19.24	19.94	241863
2020-06-16	20.41	20.47	19.69	20.20	357867
2020-06-17	20.28	20.38	19.92	20.02	238352
2020-06-18	19.93	20.37	19.93	20.30	168231
2020-06-19	20.50	21.01	20.24	21.01	698560
2020-06-22	20.95	21.36	20.82	21.34	326697
2020-06-23	21.36	21.93	21.36	21.54	348216
2020-06-24	21.32	21.54	21.16	21.31	292160
2020-06-25	21.32	21.91	21.08	21.85	344076
2020-06-26	21.77	21.81	21.27	21.57	414502
2020-06-29	21.82	22.33	21.55	22.12	310581
2020-06-30	22.04	22.50	21.82	22.46	278029
2020-07-01	22.60	22.69	22.15	22.22	195657
2020-07-02	22.58	22.58	21.85	21.92	252833
2020-07-06	22.00	22.31	21.78	21.98	291096
2020-07-07	21.85	21.90	21.46	21.56	226472
2020-07-08	21.60	21.72	21.35	21.50	177465
2020-07-09	21.09	21.23	20.59	20.82	302004
2020-07-10	20.80	20.92	20.19	20.34	411083
2020-07-13	20.51	20.94	19.74	19.75	279081
2020-07-14	19.79	20.27	19.79	20.27	500497
2020-07-15	20.72	20.85	20.45	20.69	218857
2020-07-16	20.64	20.71	20.29	20.69	313778
2020-07-17	20.67	21.28	20.67	21.25	202441
2020-07-20	21.19	21.19	20.78	20.93	226513
2020-07-21	21.05	21.45	20.89	21.23	342819
2020-07-22	21.24	21.26	20.55	20.63	211763
2020-07-23	20.62	20.81	20.34	20.39	176200
2020-07-24	20.39	20.39	19.90	19.98	110846
2020-07-27	19.99	20.25	19.94	20.20	100154
2020-07-28	20.21	20.41	19.98	19.99	122867
2020-07-29	19.99	20.49	19.91	20.29	203984
2020-07-30	20.17	20.43	19.92	20.35	215564
2020-07-31	20.40	20.53	19.72	20.02	283976
2020-08-03	20.12	20.84	19.99	20.74	245312
2020-08-04	20.77	20.88	20.45	20.85	255296
2020-08-05	20.99	21.22	20.47	21.09	413134
2020-08-06	21.05	21.15	19.51	20.27	316676
2020-08-07	20.07	20.44	19.52	20.14	258024
2020-08-10	20.23	20.80	19.90	20.32	305847
2020-08-11	20.32	20.60	19.81	19.89	283123
2020-08-12	20.12	20.42	20.05	20.27	222925
2020-08-13	20.12	20.47	19.99	20.40	157394
2020-08-14	20.38	20.50	20.09	20.34	169136
2020-08-17	20.42	20.70	20.35	20.49	155882
2020-08-18	20.51	20.53	20.09	20.34	128556
2020-08-19	20.47	20.78	20.47	20.51	177747
2020-08-20	20.44	20.59	20.33	20.42	125618
2020-08-21	20.42	20.49	19.81	20.03	192339
2020-08-24	20.23	20.28	20.04	20.12	175352
2020-08-25	20.20	20.25	19.98	20.22	142246
2020-08-26	20.19	20.41	20.07	20.30	132522
2020-08-27	20.25	20.43	20.14	20.31	164619
2020-08-28	20.30	20.42	20.11	20.40	121842
2020-08-31	20.34	20.73	20.25	20.38	219593
2020-09-01	20.31	20.45	19.62	19.80	222562
2020-09-02	19.94	20.38	19.75	20.28	184834
2020-09-03	20.18	20.42	20.01	20.06	274448
2020-09-04	20.27	20.27	19.46	19.92	131805
2020-09-08	19.85	20.38	19.61	19.81	397593
2020-09-09	19.94	20.37	19.90	20.00	216758
2020-09-10	20.03	20.31	19.43	19.47	189939
2020-09-11	19.55	19.64	19.22	19.42	174211
2020-09-14	19.62	19.79	19.35	19.65	196149
2020-09-15	19.78	19.82	19.42	19.50	186664
2020-09-16	19.62	19.68	19.46	19.49	176509
2020-09-17	19.39	19.58	19.25	19.45	173286
2020-09-18	19.59	19.86	19.37	19.57	714066
2020-09-21	19.20	19.89	18.46	18.79	199570
2020-09-22	18.82	18.94	18.32	18.53	149741
2020-09-23	18.39	18.63	18.18	18.18	150592
2020-09-24	18.18	18.20	17.86	17.99	171117
2020-09-25	17.83	18.15	17.83	18.03	227081
2020-09-28	18.13	18.54	18.06	18.51	173096
2020-09-29	18.49	18.68	18.29	18.63	245996
2020-09-30	18.72	19.00	18.57	18.75	228845
2020-10-01	18.89	19.09	18.73	19.04	179041
2020-10-02	18.78	19.22	18.55	19.00	197358
2020-10-05	20.30	20.71	19.75	20.14	234325
2020-10-06	20.33	20.57	19.86	20.21	185543
2020-10-07	20.33	20.59	20.09	20.44	189479
2020-10-08	20.58	21.11	20.58	20.92	145442
2020-10-09	21.00	21.34	20.76	21.24	129158
2020-10-12	21.24	21.33	20.86	21.23	115555
2020-10-13	20.94	21.26	20.79	21.10	197615
2020-10-14	21.10	21.23	20.80	20.86	92494
2020-10-15	20.63	20.98	20.60	20.97	101315
2020-10-16	20.94	21.38	20.91	20.96	125427
2020-10-19	21.00	21.09	20.74	20.82	118722
2020-10-20	21.02	21.02	20.40	20.63	124327
2020-10-21	20.72	20.76	20.33	20.41	110428
2020-10-22	20.46	21.00	20.26	20.59	120111
2020-10-23	20.74	20.88	20.50	20.84	117136
2020-10-26	20.72	20.84	20.26	20.29	139430
2020-10-27	20.24	20.47	19.87	19.88	102028
2020-10-28	19.26	19.70	18.78	19.54	206859
2020-10-29	19.56	20.16	19.17	20.09	157973
2020-10-30	20.07	20.07	19.32	19.59	164152
2020-11-02	19.75	19.97	19.67	19.90	164900
2020-11-03	20.15	20.44	19.99	20.37	115334
2020-11-04	20.23	21.33	19.99	20.74	138870
2020-11-05	20.80	21.03	20.43	20.63	126021
2020-11-06	20.79	20.79	18.98	19.20	248257
2020-11-09	19.78	20.45	19.01	19.01	243313
2020-11-10	19.30	19.84	19.12	19.78	191563
2020-11-11	19.83	19.83	19.19	19.54	172154
2020-11-12	19.37	19.41	18.93	19.22	225036
2020-11-13	19.26	19.54	19.15	19.37	263113
2020-11-16	19.62	19.70	19.29	19.53	256752
2020-11-17	19.39	19.52	19.00	19.24	290305
2020-11-18	19.51	19.51	18.53	18.56	198104
2020-11-19	18.56	18.75	18.22	18.32	157669
2020-11-20	18.13	18.51	17.99	18.36	247814
2020-11-23	18.40	18.40	17.82	17.92	205361
2020-11-24	18.00	18.32	17.85	18.01	188885
2020-11-25	18.05	18.05	17.51	17.87	297964
2020-11-27	17.51	18.34	17.51	18.12	140645
2020-11-30	18.18	18.26	17.71	17.76	256990
2020-12-01	17.92	18.11	17.66	17.94	366939
2020-12-02	17.82	17.90	17.59	17.82	179378
2020-12-03	17.81	18.64	17.71	18.54	341877
2020-12-04	18.52	19.01	18.51	18.95	176947
2020-12-07	18.86	18.89	18.42	18.57	154342
2020-12-08	18.42	18.86	18.37	18.81	149788
2020-12-09	18.93	19.00	18.53	18.89	228281
2020-12-10	18.82	19.32	18.65	19.29	196828
2020-12-11	19.18	19.24	18.62	18.69	230459
2020-12-14	18.93	19.18	18.82	18.85	163661
2020-12-15	18.93	18.93	18.66	18.84	222923
2020-12-16	18.91	18.91	18.34	18.36	146710
2020-12-17	18.48	18.58	18.17	18.20	218844
2020-12-18	18.28	19.14	18.20	18.96	766395
2020-12-21	18.71	18.89	18.26	18.82	146908
2020-12-22	18.84	19.04	18.60	18.86	123245
2020-12-23	18.85	19.04	18.81	18.88	110940
2020-12-24	18.96	19.35	18.96	19.14	100214
2020-12-28	19.42	19.42	18.87	19.02	148093
2020-12-29	20.68	20.68	19.70	19.81	373652
2020-12-30	19.65	20.14	19.65	19.85	217306
2020-12-31	19.93	20.19	19.84	20.11	124201
2021-01-04	20.26	20.41	19.87	20.14	298717
2021-01-05	20.02	20.34	19.67	20.02	178222
2021-01-06	20.26	20.55	19.92	20.10	376215
2021-01-07	20.10	20.93	19.73	20.65	191318
2021-01-08	19.02	19.85	19.02	19.80	306691
2021-01-11	19.59	20.00	19.47	19.53	150360
2021-01-12	19.62	19.66	19.40	19.52	120120
2021-01-13	19.72	19.97	19.31	19.39	158918
2021-01-14	19.50	19.80	19.15	19.26	188958
2021-01-15	19.22	19.45	18.67	18.69	155294
2021-01-19	19.12	19.12	18.52	18.64	246284
2021-01-20	18.62	18.68	18.31	18.53	229257
2021-01-21	18.52	18.56	18.07	18.43	179328
2021-01-22	18.35	18.76	18.24	18.70	156539
2021-01-25	18.70	19.07	18.52	19.04	127096
2021-01-26	19.19	19.24	19.08	19.12	84653
2021-01-27	18.77	19.27	18.52	18.83	144890
2021-01-28	18.91	19.17	18.41	18.57	147881
2021-01-29	18.36	18.84	18.18	18.18	109217
2021-02-01	18.23	18.58	17.97	18.46	199531
2021-02-02	18.63	18.83	18.51	18.57	111236
2021-02-03	18.47	18.67	18.08	18.42	140364
2021-02-04	18.38	19.07	18.38	18.99	213038
2021-02-05	19.07	19.21	18.73	19.07	137337
2021-02-08	19.08	19.18	18.68	18.86	125962
2021-02-09	18.93	19.11	18.71	18.93	100706
2021-02-10	18.91	18.94	18.48	18.83	135718
2021-02-11	18.90	19.21	18.75	19.14	173120
2021-02-12	19.11	19.18	18.84	18.88	113119
2021-02-16	18.86	18.96	18.40	18.41	166937
2021-02-17	18.40	18.86	18.30	18.70	114158
2021-02-18	18.57	18.76	18.33	18.35	154123
2021-02-19	18.31	18.60	18.29	18.48	352901
2021-02-22	18.35	18.37	18.04	18.11	178657
2021-02-23	18.05	18.22	17.66	17.77	176419
2021-02-24	17.96	18.45	17.85	18.35	128479
2021-02-25	18.22	18.45	17.86	17.89	121250
2021-02-26	17.55	17.89	17.31	17.53	388616
2021-03-01	17.79	18.03	17.41	17.48	305465
2021-03-02	17.44	17.73	17.15	17.37	1418864
2021-03-03	17.48	17.86	17.20	17.78	212036
2021-03-04	17.70	17.80	17.17	17.21	200754
2021-03-05	17.33	17.57	17.12	17.52	222278
2021-03-08	17.44	18.05	17.44	17.96	196498
2021-03-09	18.10	19.14	18.10	18.79	281457
2021-03-10	18.88	18.93	18.61	18.78	180300
2021-03-11	18.96	19.10	18.71	19.04	165172
2021-03-12	19.06	19.41	18.97	19.36	141280
2021-03-15	19.33	19.40	18.88	19.15	178010
2021-03-16	19.25	19.44	17.72	18.44	218862
2021-03-17	18.27	18.40	17.82	17.99	203285
2021-03-18	18.00	18.41	17.84	17.91	187898
2021-03-19	17.89	18.16	17.64	18.07	535720
2021-03-22	18.13	18.59	18.01	18.49	153358
2021-03-23	18.35	18.35	17.85	17.99	137460
2021-03-24	18.08	18.24	17.66	17.66	134687
2021-03-25	17.94	18.04	17.63	17.90	117240
2021-03-26	17.92	18.19	17.86	18.04	94418
2021-03-29	18.31	18.54	18.06	18.11	195527
2021-03-30	18.11	18.32	17.96	18.00	77978
2021-03-31	18.01	18.41	18.01	18.32	255623
2021-04-01	18.33	18.40	17.78	18.09	176793
2021-04-05	18.22	18.22	17.56	17.69	124451
2021-04-06	17.63	17.88	17.52	17.63	123051
2021-04-07	17.59	17.93	17.51	17.74	113380
2021-04-08	17.78	17.97	17.59	17.78	145847
2021-04-09	17.73	17.92	17.67	17.89	96022
2021-04-12	17.83	17.83	16.91	17.11	263107
2021-04-13	17.14	17.54	17.14	17.33	156278
2021-04-14	17.34	17.77	17.32	17.40	117173
2021-04-15	17.49	17.72	17.30	17.35	120527
2021-04-16	17.33	17.38	17.15	17.30	121962
2021-04-19	17.32	17.48	17.05	17.30	149026
2021-04-20	17.27	17.37	17.02	17.14	142347
2021-04-21	17.09	17.59	17.06	17.56	129299
2021-04-22	17.51	17.71	17.35	17.60	155765
2021-04-23	17.59	17.67	17.30	17.32	133863
2021-04-26	17.36	17.55	17.27	17.32	152818
2021-04-27	17.36	17.42	17.15	17.16	96753
2021-04-28	17.17	17.47	17.09	17.39	119462
2021-04-29	17.40	17.63	17.36	17.57	82889
2021-04-30	17.42	17.93	17.22	17.40	135003
2021-05-03	17.41	17.77	17.01	17.49	308372
2021-05-04	17.50	18.18	17.40	18.13	180663
2021-05-05	18.11	18.13	17.68	17.95	113853
2021-05-06	17.91	18.09	17.69	18.05	116496
2021-05-07	18.23	19.35	18.14	18.68	220290
2021-05-10	18.76	19.49	18.74	19.15	163279
2021-05-11	18.70	19.30	18.65	18.98	279858
2021-05-12	18.96	19.44	18.96	19.08	180589
2021-05-13	19.12	19.58	19.12	19.56	205996
2021-05-14	19.58	20.00	19.33	19.97	227247
2021-05-17	19.93	20.19	19.65	19.96	284361
2021-05-18	19.94	19.96	19.64	19.67	108665
2021-05-19	19.57	19.89	19.30	19.82	137770
2021-05-20	19.85	20.00	19.65	19.69	148098
2021-05-21	19.82	19.95	19.70	19.72	208722
2021-05-24	19.82	19.93	19.66	19.76	80180
2021-05-25	19.73	19.75	19.33	19.38	144097
2021-05-26	19.40	19.50	18.97	19.34	102529
2021-05-27	19.47	19.49	18.95	19.01	179516
2021-05-28	19.03	19.19	18.86	18.92	97936
2021-06-01	19.01	19.48	18.78	19.08	336460
2021-06-02	19.10	19.25	18.73	18.85	246791
2021-06-03	18.72	18.85	18.53	18.66	191121
2021-06-04	18.73	18.84	18.60	18.79	149257
2021-06-07	18.73	19.62	18.64	19.52	288698
2021-06-08	19.56	19.56	18.97	19.43	246947
2021-06-09	19.43	19.71	19.39	19.69	186169
2021-06-10	19.76	19.86	19.60	19.70	180488
2021-06-11	19.66	19.95	19.46	19.92	244813
2021-06-14	19.98	19.98	19.46	19.68	170586
2021-06-15	19.77	20.00	19.66	19.98	231468
2021-06-16	20.06	20.15	19.84	20.13	322647
2021-06-17	20.17	20.46	20.08	20.39	289213
2021-06-18	20.28	20.31	19.84	20.17	1036165
2021-06-21	20.17	20.29	20.04	20.18	221190
2021-06-22	20.17	20.25	19.99	20.20	156716
2021-06-23	20.10	20.34	20.05	20.31	236591
2021-06-24	20.20	20.91	20.20	20.88	311869
2021-06-25	20.87	20.94	20.67	20.92	1623264
2021-06-28	20.90	20.90	20.46	20.76	195470
2021-06-29	20.77	20.82	20.21	20.29	324873
2021-06-30	20.20	20.26	19.97	20.16	221311
2021-07-01	20.24	20.55	20.09	20.44	137903
2021-07-02	20.39	20.69	20.25	20.61	167823
2021-07-06	20.40	20.60	20.39	20.49	121283
2021-07-07	20.48	20.58	20.26	20.35	131419
2021-07-08	20.31	20.46	19.74	20.41	190958
2021-07-09	20.46	20.55	20.02	20.06	270588
2021-07-12	20.05	20.07	19.81	20.03	167527
2021-07-13	20.07	20.30	19.82	19.89	141049
2021-07-14	19.89	20.17	19.71	20.01	125397
2021-07-15	19.97	20.13	19.79	20.02	220215
2021-07-16	20.17	20.19	19.90	20.06	139123
2021-07-19	19.87	20.05	19.19	20.02	146541
2021-07-20	20.10	20.60	19.99	20.16	233949
2021-07-21	20.18	20.50	20.14	20.43	130106
2021-07-22	20.41	20.49	20.26	20.41	122649
2021-07-23	20.48	20.86	20.31	20.86	243128
2021-07-26	20.70	20.89	20.67	20.69	174533
2021-07-27	20.68	20.82	20.42	20.79	194002
2021-07-28	20.80	20.97	20.23	20.90	197533
2021-07-29	20.82	20.91	20.68	20.77	135557
2021-07-30	20.80	20.97	20.47	20.95	278763
2021-08-02	20.80	21.30	20.80	21.24	380065
2021-08-03	21.18	21.63	21.18	21.49	389545
2021-08-04	21.34	21.44	20.66	20.68	147822
2021-08-05	20.65	20.72	20.23	20.35	148990
2021-08-06	20.13	20.67	20.13	20.31	176409
2021-08-09	20.39	20.39	20.00	20.08	108069
2021-08-10	20.30	21.06	20.09	20.32	176115
2021-08-11	20.42	20.59	19.89	19.92	128286
2021-08-12	19.99	20.19	19.47	19.53	152256
2021-08-13	19.59	19.75	19.30	19.60	115071
2021-08-16	19.59	19.60	19.26	19.33	109607
2021-08-17	19.27	19.28	19.05	19.16	122465
2021-08-18	19.13	19.43	19.05	19.08	130832
2021-08-19	18.98	19.06	18.50	18.68	109122
2021-08-20	18.59	19.47	18.59	18.89	204408
2021-08-23	18.85	19.21	18.85	19.17	97337
2021-08-24	19.17	19.47	19.13	19.22	107387
2021-08-25	19.01	19.09	18.80	18.86	103370
2021-08-26	18.78	19.05	18.73	18.90	143044
2021-08-27	18.95	19.49	18.95	19.30	210520
2021-08-30	19.27	19.49	19.27	19.38	156313
2021-08-31	19.31	19.67	19.31	19.66	176183
2021-09-01	19.58	19.83	19.57	19.74	156266
2021-09-02	19.70	19.94	19.42	19.53	252982
2021-09-03	19.52	19.52	19.23	19.27	125706
2021-09-07	19.20	19.85	18.75	18.80	149603
2021-09-08	19.30	19.30	18.53	18.72	155393
2021-09-09	19.47	19.47	18.05	18.05	177284
2021-09-10	18.00	18.66	17.80	17.83	152684
2021-09-13	18.07	18.50	17.80	18.45	183860
2021-09-14	18.56	18.59	17.82	17.98	126090
2021-09-15	18.00	18.32	17.85	17.88	116003
2021-09-16	17.82	18.08	17.56	17.93	116356
2021-09-17	17.88	18.42	17.75	18.37	486558
2021-09-20	18.15	18.77	18.11	18.71	196383
2021-09-21	18.69	18.80	18.43	18.45	104777
2021-09-22	18.58	18.63	18.36	18.45	89551
2021-09-23	18.48	18.77	18.48	18.68	92790
2021-09-24	18.63	18.79	18.62	18.71	76868
2021-09-27	18.80	19.46	18.62	19.26	168933
2021-09-28	19.29	19.41	18.88	18.91	164942
2021-09-29	18.95	19.30	18.88	19.21	84182
2021-09-30	19.32	19.41	18.93	19.01	158100
2021-10-01	19.02	19.44	19.02	19.35	154222
2021-10-04	19.40	19.52	19.08	19.10	159287
2021-10-05	18.97	19.20	18.82	18.84	223618
2021-10-06	18.68	19.24	18.68	19.15	142543
2021-10-07	19.24	19.64	19.21	19.25	101201
2021-10-08	19.18	19.69	19.18	19.46	78626
2021-10-11	19.49	19.76	19.40	19.43	85964
2021-10-12	19.42	19.63	19.18	19.24	98945
2021-10-13	19.19	19.35	19.19	19.22	68801
2021-10-14	19.37	19.47	19.20	19.23	98670
2021-10-15	19.44	19.59	19.11	19.11	105100
2021-10-18	18.98	19.14	18.92	19.03	83177
2021-10-19	19.07	19.25	19.07	19.11	61993
2021-10-20	19.14	19.55	19.14	19.45	110683
2021-10-21	19.43	19.49	19.08	19.26	105134
2021-10-22	19.25	19.41	19.10	19.19	103698
2021-10-25	19.21	19.28	18.90	19.10	98696
2021-10-26	19.06	19.08	18.58	18.92	109162
2021-10-27	18.87	18.92	18.28	18.36	196198
2021-10-28	18.44	18.60	18.13	18.14	89824
2021-10-29	18.13	18.77	18.12	18.68	201459
2021-11-01	18.64	18.94	18.56	18.88	128161
2021-11-02	19.16	19.46	18.82	19.23	76770
2021-11-03	19.19	19.65	19.16	19.58	99288
2021-11-04	19.61	19.76	19.42	19.76	105296
2021-11-05	19.80	20.15	19.61	20.08	139121
2021-11-08	20.09	20.20	19.92	19.95	126511
2021-11-09	20.05	21.49	20.00	20.76	475450
2021-11-10	20.61	21.32	20.52	21.15	341304
2021-11-11	20.92	21.70	20.91	21.18	441332
2021-11-12	21.32	21.49	21.18	21.30	240148
2021-11-15	21.38	21.50	21.04	21.15	306201
2021-11-16	21.03	21.44	21.03	21.26	181548
2021-11-17	21.11	21.28	20.87	20.92	287779
2021-11-18	20.90	20.93	20.02	20.10	294240
2021-11-19	20.01	20.65	20.01	20.51	422306
2021-11-22	20.68	21.38	20.57	21.08	246463
2021-11-23	21.10	21.43	21.04	21.18	168514
2021-11-24	21.54	21.54	20.73	20.92	121263
2021-11-26	20.78	20.98	19.90	19.91	120614
2021-11-29	20.08	20.83	19.21	19.48	251433
2021-11-30	19.44	20.37	19.44	19.56	306027
2021-12-01	19.98	20.40	19.75	19.86	203205
2021-12-02	19.89	20.47	19.84	20.10	228293
2021-12-03	20.20	20.66	20.12	20.41	179229
2021-12-06	20.69	20.88	20.17	20.87	202774
2021-12-07	20.95	21.33	20.84	21.09	204297
2021-12-08	21.23	21.30	21.00	21.28	129236
2021-12-09	21.13	21.69	21.13	21.41	240049
2021-12-10	21.50	21.62	21.16	21.49	193653
2021-12-13	21.54	21.65	21.18	21.42	155750
2021-12-14	21.42	21.90	21.26	21.60	171857
2021-12-15	21.50	22.38	21.41	22.35	287794
2021-12-16	22.37	22.40	21.54	21.67	228266
2021-12-17	21.52	22.32	21.52	21.83	632075
2021-12-20	21.65	22.26	21.40	22.19	202680
2021-12-21	22.50	22.50	21.94	22.19	205154
2021-12-22	22.22	22.78	21.95	22.71	195702
2021-12-23	22.62	22.95	22.57	22.59	123096
2021-12-27	22.51	22.90	22.48	22.87	138111
2021-12-28	22.68	22.95	22.63	22.84	159644
2021-12-29	22.90	23.10	22.79	22.94	166802
2021-12-30	22.90	23.81	22.82	23.14	213045
2021-12-31	23.25	23.85	23.08	23.29	212939
2022-01-03	23.38	23.75	22.87	23.07	236529
2022-01-04	23.13	23.24	22.86	22.96	144580
2022-01-05	23.00	23.25	22.96	23.08	128915
2022-01-06	23.09	23.20	22.80	23.18	143824
2022-01-07	23.75	25.06	23.62	25.05	428918
2022-01-10	25.07	25.87	24.53	25.83	486476
2022-01-11	25.87	25.87	25.05	25.30	288393
2022-01-12	25.24	25.65	25.08	25.61	389174
2022-01-13	25.68	25.68	24.73	24.91	228158
2022-01-14	24.85	25.37	24.48	25.37	158981
2022-01-18	25.41	25.47	24.80	25.35	236443
2022-01-19	25.34	25.50	24.89	25.09	206330
2022-01-20	25.05	25.40	24.61	24.63	155364
2022-01-21	24.37	25.33	24.22	24.75	179993
2022-01-24	24.53	24.94	23.57	24.72	166302
2022-01-25	24.53	24.99	24.00	24.91	148017
2022-01-26	24.91	25.36	24.51	24.63	219894
2022-01-27	24.65	25.18	24.65	25.03	139688
2022-01-28	24.98	26.09	24.90	26.06	641583
2022-01-31	26.10	26.49	22.07	23.09	950146
2022-02-01	23.03	24.70	22.97	24.68	402516
2022-02-02	24.34	25.49	23.85	25.33	378032
2022-02-03	25.10	25.60	24.63	25.44	273062
2022-02-04	25.37	25.52	24.76	25.04	256363
2022-02-07	25.13	26.74	24.75	26.27	909135
2022-02-08	26.52	27.28	25.38	26.51	469199
2022-02-09	26.75	26.98	25.93	26.07	267564
2022-02-10	25.90	26.42	25.63	26.32	236554
2022-02-11	26.41	27.29	26.35	27.14	217022
2022-02-14	27.25	27.36	25.84	26.05	436918
2022-02-15	26.16	26.89	26.16	26.40	220131
2022-02-16	26.40	26.84	26.21	26.52	217629
2022-02-17	26.35	26.35	25.61	26.02	300745
2022-02-18	25.85	26.46	25.71	26.21	820992
2022-02-22	26.25	26.40	25.84	26.10	230947
2022-02-23	26.84	27.90	26.49	27.46	506823
2022-02-24	26.77	27.90	26.52	27.56	467309
2022-02-25	27.79	29.19	27.64	28.77	652566
2022-02-28	28.77	28.98	27.36	27.71	435310
2022-03-01	27.75	28.08	26.90	27.43	890387
2022-03-02	27.50	28.83	27.39	28.40	216662
2022-03-03	28.56	28.97	28.30	28.46	284827
2022-03-04	28.05	28.74	27.89	28.63	274315
2022-03-07	28.72	30.92	28.50	30.74	547971
2022-03-08	30.09	30.69	29.91	29.91	405636
2022-03-09	30.01	30.68	29.60	30.10	348605
2022-03-10	30.10	30.79	29.88	30.47	401676
2022-03-11	30.00	34.96	29.67	34.30	1230488
2022-03-14	34.30	35.74	32.56	34.81	966522
2022-03-15	34.49	34.86	33.85	34.74	658047
2022-03-16	35.00	35.00	33.23	34.22	526453
2022-03-17	34.49	35.58	33.97	34.18	470885
2022-03-18	34.86	35.00	33.82	34.22	656902
2022-03-21	34.56	35.72	34.15	35.45	401890
2022-03-22	35.74	36.00	34.25	35.54	365763
2022-03-23	35.44	36.20	35.27	35.48	290502
2022-03-24	35.56	36.22	35.06	35.77	228461
2022-03-25	35.87	36.97	35.70	36.44	331719
2022-03-28	36.37	36.79	35.93	36.45	358350
2022-03-29	36.37	36.86	35.37	35.83	431897
2022-03-30	35.96	36.82	35.93	36.43	225301
2022-03-31	36.50	37.16	35.67	35.90	662704
2022-04-01	36.14	37.49	35.54	37.41	326861
2022-04-04	37.50	38.10	36.79	37.89	361273
2022-04-05	38.19	39.02	36.63	36.82	479235
2022-04-06	36.60	38.00	36.55	37.79	403772
2022-04-07	37.93	40.36	37.48	40.17	730317
2022-04-08	40.28	41.65	39.81	41.16	782054
2022-04-11	41.66	43.20	40.79	41.25	818109
2022-04-12	40.82	42.75	40.54	42.10	570820
2022-04-13	42.18	43.19	41.66	42.29	388060
2022-04-14	42.87	44.46	41.28	41.54	750220
2022-04-18	40.29	41.10	38.18	38.43	905500
2022-04-19	38.63	39.84	38.52	39.04	437515
2022-04-20	39.05	39.49	38.40	39.11	270951
2022-04-21	38.70	40.21	38.08	38.44	362296
2022-04-22	38.38	38.87	37.32	37.38	359642
2022-04-25	36.88	37.44	35.43	36.88	537078
2022-04-26	36.92	38.21	36.00	36.14	600498
2022-04-27	36.22	37.06	35.63	36.05	411461
2022-04-28	36.39	36.39	34.89	35.43	323377
2022-04-29	35.43	36.16	34.98	35.47	334374
2022-05-02	35.30	35.69	34.47	35.31	493665
2022-05-03	35.34	35.73	34.50	35.09	346028
2022-05-04	35.31	35.34	34.02	35.02	371281
2022-05-05	34.94	35.40	33.50	34.10	336061
2022-05-06	34.10	34.34	32.49	32.71	562833
2022-05-09	32.18	33.05	31.33	31.76	630734
2022-05-10	31.33	34.25	31.14	34.00	709748
2022-05-11	33.87	34.24	32.89	32.98	528238
2022-05-12	33.09	34.94	32.99	34.80	593402
2022-05-13	35.09	35.43	34.19	35.34	582650
2022-05-16	35.20	36.66	35.18	35.37	506635
2022-05-17	35.60	36.27	35.07	35.93	374417
2022-05-18	35.74	36.16	33.45	34.07	567005
2022-05-19	33.77	34.32	33.25	33.70	344029
2022-05-20	33.68	34.71	33.41	33.70	499770
2022-05-23	34.21	35.20	33.93	34.80	355629
2022-05-24	34.27	34.90	33.59	33.94	309063
2022-05-25	33.94	37.05	33.94	36.72	957641
2022-05-26	36.12	36.83	35.75	36.18	479448
2022-05-27	36.15	39.26	36.01	38.87	844206
2022-05-31	39.22	39.98	36.68	37.14	803029
2022-06-01	37.39	38.10	36.11	37.66	513059
2022-06-02	37.64	38.44	36.41	38.27	674420
2022-06-03	38.00	38.73	36.64	37.77	600609
2022-06-06	38.15	38.30	37.37	37.47	358810
2022-06-07	37.33	41.94	37.33	41.41	2036427
2022-06-08	41.72	42.31	37.45	38.29	1207125
2022-06-09	37.66	38.74	28.64	30.19	2794141
2022-06-10	29.71	30.84	29.34	30.02	992532
2022-06-13	29.12	30.61	29.00	29.79	828985
2022-06-14	29.73	31.22	29.73	31.02	588073
2022-06-15	30.94	31.85	30.44	31.32	663565
2022-06-16	30.90	31.57	30.60	31.11	459505
2022-06-17	31.35	32.57	31.27	31.52	1116452
2022-06-21	31.98	32.50	31.13	31.61	420831
2022-06-22	31.35	32.38	31.30	31.71	361540
2022-06-23	31.72	32.90	31.72	32.74	515689
2022-06-24	32.89	33.00	31.52	31.78	1255861
2022-06-27	32.22	34.69	31.94	34.28	375743
2022-06-28	34.18	34.39	32.90	33.25	291496
2022-06-29	33.52	34.49	32.54	34.15	331829
2022-06-30	33.77	35.30	33.69	34.79	749116
2022-07-01	34.75	35.41	34.42	35.35	408505
2022-07-05	34.82	35.55	33.81	34.66	437257
2022-07-06	34.44	35.98	34.44	35.28	415465
2022-07-07	35.47	36.74	35.25	36.41	370021
2022-07-08	36.50	36.77	35.91	36.11	275355
2022-07-11	36.11	36.65	35.58	36.63	313258
2022-07-12	36.80	36.88	35.34	35.82	331944
2022-07-13	35.32	36.26	35.03	35.80	229206
2022-07-14	35.16	35.68	34.68	35.56	220399
2022-07-15	35.93	37.34	35.14	36.99	491731
2022-07-18	37.29	37.79	36.43	36.70	414127
2022-07-19	36.97	37.67	36.61	36.64	259879
2022-07-20	36.40	36.65	35.27	35.61	319479
2022-07-21	35.60	36.12	35.00	36.09	223656
2022-07-22	36.09	36.30	35.55	35.96	170704
2022-07-25	36.13	36.95	36.04	36.88	232555
2022-07-26	36.88	37.45	36.66	37.12	204210
2022-07-27	37.09	37.28	35.97	37.20	240371
2022-07-28	37.19	37.62	36.24	37.27	201639
2022-07-29	37.62	37.96	36.82	37.39	269588
2022-08-01	37.18	37.95	36.97	36.99	215189
2022-08-02	36.99	37.79	36.99	37.38	209129
2022-08-03	37.71	37.71	36.43	37.29	414325
2022-08-04	37.35	37.88	36.50	36.96	247289
2022-08-05	36.61	36.98	35.48	36.76	336381
2022-08-08	36.53	38.20	36.53	37.75	453488
2022-08-09	38.13	39.07	30.74	32.06	1346749
2022-08-10	32.24	33.15	31.91	32.06	457425
2022-08-11	32.00	32.30	30.52	31.32	623021
2022-08-12	31.34	32.20	31.25	31.62	416343
2022-08-15	31.60	32.61	31.35	32.53	335710
2022-08-16	32.62	33.05	32.11	32.52	305267
2022-08-17	32.52	32.55	31.94	32.04	197820
2022-08-18	32.04	32.53	31.76	32.44	166835
2022-08-19	32.46	33.95	32.20	33.76	232819
2022-08-22	33.59	34.35	32.81	33.02	229958
2022-08-23	32.95	32.99	31.82	32.41	230989
2022-08-24	32.41	32.41	31.54	31.78	197070
2022-08-25	31.86	32.15	31.44	31.58	166217
2022-08-26	31.44	31.73	30.81	31.01	208800
2022-08-29	30.85	30.97	30.38	30.42	247771
2022-08-30	30.34	30.44	29.80	30.04	299161
2022-08-31	30.10	30.29	29.57	29.60	379704
2022-09-01	29.60	29.81	28.70	29.70	322524
2022-09-02	29.68	30.05	28.84	28.91	272041
2022-09-06	28.91	29.01	28.30	28.36	371343
2022-09-07	28.27	28.61	27.61	28.47	332906
2022-09-08	28.48	28.69	27.89	28.18	246548
2022-09-09	28.45	28.80	28.00	28.17	254972
2022-09-12	28.29	29.31	28.25	29.03	312045
2022-09-13	28.61	29.16	28.44	28.93	348938
2022-09-14	28.94	30.21	28.88	29.62	349244
2022-09-15	29.62	29.81	28.90	29.33	268410
2022-09-16	29.23	29.33	28.64	29.23	705347
2022-09-19	28.94	29.19	27.82	28.45	282428
2022-09-20	28.39	28.43	28.13	28.26	198418
2022-09-21	28.51	28.67	27.91	27.97	222007
2022-09-22	27.88	28.01	27.34	27.59	267598
2022-09-23	27.17	27.59	27.10	27.56	222635
2022-09-26	27.46	28.66	27.46	28.24	315736
2022-09-27	28.36	28.67	28.12	28.37	232364
2022-09-28	28.85	29.56	28.63	29.33	239446
2022-09-29	29.10	29.51	28.75	28.99	190690
2022-09-30	28.97	29.34	28.07	28.10	312009
2022-10-03	28.37	28.95	27.87	28.40	216191
2022-10-04	28.72	29.13	28.28	28.54	204260
2022-10-05	28.28	28.51	28.01	28.35	192518
2022-10-06	28.26	28.96	28.26	28.86	188663
2022-10-07	28.98	29.09	28.63	29.04	346301
2022-10-10	29.20	29.30	28.02	28.02	227284
2022-10-11	27.88	28.90	27.49	28.09	274606
2022-10-12	28.20	28.47	27.64	27.67	190969
2022-10-13	27.61	28.81	27.50	28.66	284812
2022-10-14	28.75	29.25	28.29	28.53	181438
2022-10-17	28.94	29.78	28.57	29.32	192594
2022-10-18	29.49	30.18	29.49	29.88	191960
2022-10-19	29.85	30.07	28.83	29.23	199862
2022-10-20	29.10	29.56	28.86	29.10	139991
2022-10-21	29.71	30.99	29.52	30.66	214677
2022-10-24	30.81	31.50	30.60	30.88	174296
2022-10-25	30.84	30.85	29.08	29.64	229604
2022-10-26	29.83	31.19	29.81	30.59	162898
2022-10-27	30.71	31.22	30.32	30.35	128311
2022-10-28	30.53	31.64	30.50	30.98	230325
2022-10-31	31.20	31.21	30.66	30.90	214902
2022-11-01	30.99	31.39	30.64	31.27	194508
2022-11-02	31.08	31.13	30.15	30.35	292882
2022-11-03	30.20	30.34	29.58	29.77	208833
2022-11-04	29.98	30.03	29.36	29.76	160769
2022-11-07	29.65	30.64	29.65	30.10	166148
2022-11-08	28.90	28.90	26.76	27.28	489265
2022-11-09	27.12	28.93	27.00	28.26	257118
2022-11-10	28.39	28.87	27.89	28.48	329521
2022-11-11	28.31	28.49	27.74	28.31	205735
2022-11-14	28.44	28.92	28.32	28.36	188267
2022-11-15	28.63	29.04	28.20	28.37	207831
2022-11-16	28.42	28.59	28.17	28.29	140220
2022-11-17	28.19	28.63	27.82	28.33	173030
2022-11-18	28.73	28.94	28.24	28.40	159849
2022-11-21	28.35	28.74	28.02	28.40	208793
2022-11-22	28.50	28.94	28.37	28.78	190210
2022-11-23	28.90	29.03	28.69	28.69	120076
2022-11-25	28.70	29.45	28.67	29.18	86831
2022-11-28	29.12	29.39	29.12	29.25	223271
2022-11-29	29.27	29.63	29.25	29.39	239002
2022-11-30	29.40	29.54	28.82	29.49	275045
2022-12-01	29.64	30.50	29.64	30.02	206331
2022-12-02	29.94	30.30	29.77	30.21	121977
2022-12-05	30.12	30.15	29.32	29.36	227599
2022-12-06	29.20	29.20	28.60	28.82	217923
2022-12-07	28.88	29.92	28.88	29.50	199506
2022-12-08	29.34	29.51	28.95	29.20	174702
2022-12-09	29.16	29.38	28.32	28.38	165606
2022-12-12	28.12	28.96	28.02	28.63	193094
2022-12-13	29.11	29.39	28.65	28.78	251091
2022-12-14	28.69	29.41	28.57	29.16	204186
2022-12-15	29.07	29.10	28.62	28.78	194622
2022-12-16	28.67	28.93	27.83	28.68	1239138
2022-12-19	28.72	28.92	28.22	28.24	236922
2022-12-20	28.24	28.97	28.24	28.43	150818
2022-12-21	28.62	29.15	28.44	28.91	125609
2022-12-22	28.91	29.24	28.01	28.55	124297
2022-12-23	28.47	28.76	28.36	28.67	99510
2022-12-27	28.70	28.74	28.25	28.38	106069
2022-12-28	28.34	28.64	28.05	28.13	141173
2022-12-29	28.21	28.72	28.14	28.31	204733
2022-12-30	28.20	28.28	27.70	28.02	179379
2023-01-03	28.01	28.32	27.72	28.20	255423
2023-01-04	28.35	28.53	27.88	27.99	226657
2023-01-05	27.77	28.24	27.58	28.12	181986
2023-01-06	28.35	29.25	28.31	28.85	217821
2023-01-09	28.95	28.96	28.02	28.04	256366
2023-01-10	28.08	28.31	28.00	28.10	177620
2023-01-11	28.15	28.41	28.05	28.21	142727
2023-01-12	28.27	28.54	27.99	28.31	223444
2023-01-13	28.30	28.99	28.30	28.96	214004
2023-01-17	28.94	29.21	28.74	28.95	187162
2023-01-18	29.00	29.12	28.57	28.70	126012
2023-01-19	28.68	29.03	28.47	28.89	152849
2023-01-20	29.03	29.20	28.68	28.97	195975
2023-01-23	28.94	30.38	28.94	30.38	391286
2023-01-24	30.38	30.99	30.17	30.75	219278
2023-01-25	30.75	30.93	30.50	30.91	131833
2023-01-26	30.97	31.23	29.74	31.12	124175
2023-01-27	31.00	31.28	30.32	30.57	167016
2023-01-30	30.51	30.73	30.17	30.29	121317
2023-01-31	30.35	30.75	30.24	30.26	271833
2023-02-01	30.08	30.85	29.91	30.61	243107
2023-02-02	30.61	31.19	30.41	31.17	167095
2023-02-03	31.08	31.79	31.08	31.21	211647
2023-02-06	31.21	31.48	30.76	31.30	203602
2023-02-07	31.20	31.20	30.48	30.89	144905
2023-02-08	30.89	31.22	30.59	30.61	185741
2023-02-09	30.88	31.26	30.68	31.17	171571
2023-02-10	31.18	31.84	31.07	31.77	187808
2023-02-13	31.86	32.73	31.67	32.44	229648
2023-02-14	32.47	32.55	31.96	32.37	217207
2023-02-15	32.20	32.93	32.01	32.56	208661
2023-02-16	32.46	32.46	31.95	31.98	191808
2023-02-17	32.23	32.48	31.88	32.39	126088
2023-02-21	32.18	32.36	31.85	31.86	193926
2023-02-22	31.81	32.23	31.81	32.06	229537
2023-02-23	32.08	32.52	31.97	32.33	167792
2023-02-24	32.17	32.71	32.00	32.54	303511
2023-02-27	32.75	33.13	32.14	32.46	355898
2023-02-28	32.42	32.65	31.86	31.86	366078
2023-03-01	33.70	38.22	33.61	36.56	790835
2023-03-02	36.33	37.03	35.95	37.00	349641
2023-03-03	37.10	37.32	36.05	36.11	241137
2023-03-06	36.11	36.11	34.91	35.13	306951
2023-03-07	35.29	35.93	34.78	35.30	239196
2023-03-08	35.45	35.73	34.79	35.43	875422
2023-03-09	35.62	35.82	35.27	35.36	238546
2023-03-10	35.19	36.15	35.17	35.73	291632
2023-03-13	35.41	36.48	35.41	35.71	297802
2023-03-14	36.12	37.28	35.96	37.20	410303
2023-03-15	36.78	36.94	36.12	36.84	356013
2023-03-16	36.52	37.89	36.05	37.60	357232
2023-03-17	37.40	37.40	36.03	36.29	1221594
2023-03-20	36.66	37.45	36.48	37.19	336397
2023-03-21	37.50	37.55	36.91	36.98	315047
2023-03-22	36.98	37.70	36.91	36.93	383628
2023-03-23	37.08	37.38	36.66	36.91	218809
2023-03-24	36.71	37.60	36.45	37.57	205699
2023-03-27	37.60	38.21	37.43	37.89	425104
2023-03-28	37.64	38.19	37.60	37.92	222366
2023-03-29	38.00	38.04	37.50	37.55	219569
2023-03-30	37.62	37.85	37.34	37.67	129376
2023-03-31	37.80	38.18	37.19	37.50	322703
2023-04-03	37.50	38.42	37.50	38.13	364558
2023-04-04	38.18	39.00	37.31	38.74	528891
2023-04-05	38.88	39.37	38.81	38.94	344397
2023-04-06	39.04	39.64	38.81	39.47	258169
2023-04-10	39.56	40.52	39.20	40.19	433126
2023-04-11	40.10	40.83	40.00	40.05	384238
2023-04-12	40.20	40.20	39.16	39.37	322356
2023-04-13	39.50	42.35	39.36	41.87	622793
2023-04-14	41.87	42.20	40.85	42.15	424577
2023-04-17	42.28	42.35	41.26	41.96	237042
2023-04-18	42.11	42.88	42.01	42.71	239749
2023-04-19	42.78	43.24	42.20	43.22	241104
2023-04-20	43.19	43.81	42.75	43.04	344218
2023-04-21	43.14	43.95	43.14	43.84	241795
2023-04-24	44.15	44.15	39.75	40.91	1116357
2023-04-25	40.65	41.07	39.21	39.28	558931
2023-04-26	39.06	39.21	38.13	38.16	436347
2023-04-27	38.24	38.36	36.26	36.38	461092
2023-04-28	35.93	36.98	35.62	35.77	471881
2023-05-01	36.01	38.20	35.69	37.28	434409
2023-05-02	37.11	37.55	36.44	36.95	313215
2023-05-03	37.14	37.73	36.18	36.25	279682
2023-05-04	36.27	36.64	35.93	36.56	290649
2023-05-05	36.79	36.96	36.24	36.49	327908
2023-05-08	36.52	36.69	36.20	36.42	320670
2023-05-09	36.47	36.97	36.06	36.44	422787
2023-05-10	37.67	41.41	37.41	41.19	638041
2023-05-11	41.30	42.37	40.79	41.68	411348
2023-05-12	41.50	42.37	41.30	41.62	464504
2023-05-15	41.62	43.67	41.40	41.76	642189
2023-05-16	41.34	43.51	41.10	42.94	443893
2023-05-17	43.10	43.22	42.20	42.97	544584
2023-05-18	42.98	44.89	42.74	43.84	702968
2023-05-19	44.11	44.54	43.58	44.16	347001
2023-05-22	44.19	44.53	43.39	44.27	298113
2023-05-23	44.37	45.50	43.63	43.71	403646
2023-05-24	43.46	44.36	42.65	44.09	315438
2023-05-25	44.10	44.12	43.09	44.05	235460
2023-05-26	44.09	44.50	43.76	44.14	154442
2023-05-30	44.14	45.00	43.91	44.34	282667
2023-05-31	44.49	45.00	44.08	44.37	435387
2023-06-01	44.63	45.49	44.55	45.14	481301
2023-06-02	45.50	46.86	45.19	46.70	605270
2023-06-05	46.70	46.70	45.35	46.01	357273
2023-06-06	46.19	46.43	45.06	45.88	487498
2023-06-07	46.08	46.29	45.44	45.91	453585
2023-06-08	45.97	46.60	45.71	45.89	385305
2023-06-09	45.98	46.35	45.55	45.67	310276
2023-06-12	45.70	47.46	45.57	47.23	452760
2023-06-13	47.47	48.39	46.92	47.10	401144
2023-06-14	47.29	48.11	47.16	47.94	472446
2023-06-15	48.43	52.85	48.43	52.23	1056204
2023-06-16	52.75	55.61	52.49	55.03	1249725
2023-06-20	55.50	56.17	53.32	55.79	918091
2023-06-21	55.77	56.61	55.23	56.36	463875
2023-06-22	56.54	58.70	56.15	58.38	574670
2023-06-23	58.28	58.70	56.69	57.16	619120
2023-06-26	57.16	58.39	55.06	55.30	653375
2023-06-27	55.58	56.28	55.41	56.14	292351
2023-06-28	56.20	56.83	55.35	55.62	419062
2023-06-29	55.69	56.51	55.40	55.91	289752
2023-06-30	56.19	57.92	56.10	57.47	431393
2023-07-03	58.75	58.80	57.11	57.63	332141
2023-07-05	57.76	58.35	57.11	57.70	350330
2023-07-06	57.40	58.19	56.42	57.18	398600
2023-07-07	57.30	57.70	55.81	55.92	401346
2023-07-10	55.99	57.46	55.93	56.94	255357
2023-07-11	56.94	57.28	54.53	55.07	492540
2023-07-12	55.38	55.61	54.66	54.89	320780
2023-07-13	55.30	56.00	54.73	55.28	452462
2023-07-14	55.83	57.26	55.52	55.87	299031
2023-07-17	55.78	56.95	55.58	56.69	274605
2023-07-18	57.80	63.17	57.71	61.07	838588
2023-07-19	61.59	63.72	61.59	62.33	611604
2023-07-20	62.72	63.41	61.65	63.25	425032
2023-07-21	63.34	63.60	61.08	61.62	588810
2023-07-24	61.77	62.46	60.37	60.68	298606
2023-07-25	61.61	62.34	61.07	61.65	329367
2023-07-26	62.11	62.13	61.12	61.38	176520
2023-07-27	61.99	61.99	60.34	60.61	293907
2023-07-28	61.31	61.44	60.64	60.83	265345
2023-07-31	61.00	61.01	60.08	60.69	240536
2023-08-01	60.98	60.98	60.16	60.64	252734
2023-08-02	60.29	62.96	60.29	61.69	258201
2023-08-03	61.75	63.39	61.62	63.08	221495
2023-08-04	62.95	63.64	62.52	62.81	203015
2023-08-07	62.71	63.28	62.05	63.08	315651
2023-08-08	63.31	65.53	63.00	65.00	437892
2023-08-09	64.70	67.66	61.32	62.21	902835
2023-08-10	62.29	62.47	53.26	53.40	1184601
2023-08-11	53.41	55.41	51.43	54.69	498986
2023-08-14	54.64	54.82	53.45	54.07	372589
2023-08-15	54.34	57.64	54.14	57.25	383304
2023-08-16	57.26	59.52	55.98	56.05	413474
2023-08-17	55.64	56.05	52.93	53.01	432220
2023-08-18	52.59	53.49	51.92	52.87	438685
2023-08-21	52.76	53.93	52.71	53.48	207668
2023-08-22	53.63	53.85	51.93	53.49	282329
2023-08-23	54.00	54.93	53.11	54.51	282850
2023-08-24	54.44	54.84	53.46	53.54	236423
2023-08-25	53.39	54.10	52.90	53.00	222716
2023-08-28	53.19	53.81	52.82	52.95	208022
2023-08-29	53.23	53.93	52.79	53.63	246016
2023-08-30	53.40	55.44	53.35	54.36	219119
2023-08-31	54.36	54.55	53.29	53.31	227663
2023-09-01	53.71	55.44	53.71	54.53	214708
2023-09-05	54.40	54.40	50.70	51.51	474358
2023-09-06	51.84	52.33	51.20	52.03	278211
2023-09-07	52.20	52.50	51.16	51.24	250317
2023-09-08	51.36	51.68	49.80	50.01	254206
2023-09-11	49.00	49.00	49.00	49.00	100
2023-09-12	47.47	48.12	45.37	46.64	2086026
2023-09-13	46.70	48.40	46.16	46.30	4284712
2023-09-14	46.68	47.22	46.14	47.07	489571
2023-09-15	47.00	47.00	45.10	45.77	855151
2023-09-18	45.88	47.00	45.88	46.23	258952
2023-09-19	46.25	46.40	45.46	46.04	193784
2023-09-20	46.44	47.54	46.14	46.20	319859
2023-09-21	45.71	46.11	44.86	45.66	514613
2023-09-22	46.12	46.13	45.27	45.51	160841
2023-09-25	45.48	46.11	45.01	45.88	158945
2023-09-26	45.74	46.35	45.15	45.51	477768
2023-09-27	45.80	46.54	45.70	46.50	377317
2023-09-28	46.61	48.06	46.56	47.30	387280
2023-09-29	47.53	47.70	45.68	45.99	524136
2023-10-02	46.10	46.36	45.27	45.74	355736
2023-10-03	45.42	45.74	43.79	44.87	414617
2023-10-04	44.89	46.21	44.08	45.89	357011
2023-10-05	45.93	46.87	45.83	46.57	336727
2023-10-06	46.36	47.55	46.05	47.19	281541
2023-10-09	46.80	48.00	46.56	47.55	243693
2023-10-10	47.78	48.50	47.61	47.96	381806
2023-10-11	48.10	48.47	47.55	48.46	196541
2023-10-12	48.50	48.50	46.03	46.16	254206
2023-10-13	46.68	46.68	45.20	45.76	647412
2023-10-16	45.86	46.50	45.74	46.47	249370
2023-10-17	46.29	48.43	46.29	48.04	380961
2023-10-18	47.59	48.17	46.80	47.20	197086
2023-10-19	47.05	47.70	44.75	44.83	249718
2023-10-20	44.97	45.39	44.34	44.49	298964
2023-10-23	44.49	45.40	44.23	44.72	263645
2023-10-24	45.21	46.08	45.02	45.35	393597
2023-10-25	45.28	45.50	44.59	45.06	322129
2023-10-26	45.14	45.56	44.55	44.94	285728
2023-10-27	44.80	45.50	44.52	44.64	316253
2023-10-30	45.30	45.50	44.53	45.18	222200
2023-10-31	45.45	45.81	45.22	45.27	260584
2023-11-01	45.21	45.75	44.97	45.44	303141
2023-11-02	45.75	46.08	45.06	45.45	278811
2023-11-03	46.06	47.09	46.06	46.59	415156
2023-11-06	46.89	47.79	46.56	46.83	254004
2023-11-07	46.89	47.34	45.99	46.01	224856
2023-11-08	46.35	46.66	44.43	45.42	421895
2023-11-09	48.01	52.73	47.13	52.41	1017099
2023-11-10	52.00	53.12	50.48	52.56	762916
2023-11-13	52.87	54.00	51.09	53.55	518518
2023-11-14	54.53	56.92	54.16	56.31	1056494
2023-11-15	56.81	58.13	55.34	57.52	524323
2023-11-16	57.52	57.65	55.40	56.17	368543
2023-11-17	56.09	56.85	55.51	55.85	444581
2023-11-20	56.35	56.79	55.14	56.59	371236
2023-11-21	56.89	58.35	56.49	56.65	384897
2023-11-22	57.23	57.63	55.78	56.05	282024
2023-11-24	56.07	57.20	55.52	56.87	99486
2023-11-27	56.94	57.79	55.64	56.59	654096
2023-11-28	56.53	56.61	54.38	54.41	282848
2023-11-29	54.81	56.27	54.43	55.74	396268
2023-11-30	56.11	57.92	56.00	56.32	405404
2023-12-01	56.89	58.58	56.12	57.92	457089
2023-12-04	58.02	61.20	58.00	59.92	757502
2023-12-05	59.81	59.93	57.45	58.22	485942
2023-12-06	58.25	59.94	58.13	58.25	395764
2023-12-07	57.94	58.36	56.06	57.09	311539
2023-12-08	57.09	57.24	56.10	56.77	238592
2023-12-11	57.05	58.31	56.60	57.08	285486
2023-12-12	57.10	58.79	56.20	58.64	439981
2023-12-13	59.14	62.15	58.64	61.73	877279
2023-12-14	62.50	62.72	57.24	58.16	801260
2023-12-15	58.39	58.70	54.06	56.60	926185
2023-12-18	57.33	58.10	56.68	58.06	341041
2023-12-19	58.25	60.49	58.24	60.46	377218
2023-12-20	60.54	60.72	58.53	58.53	305953
2023-12-21	59.35	59.97	58.62	59.96	203218
2023-12-22	60.42	61.47	59.94	60.92	314490
2023-12-26	61.00	63.50	61.00	62.51	647744
2023-12-27	62.96	63.67	61.62	62.93	306411
2023-12-28	63.10	63.15	62.10	62.17	342704
2023-12-29	62.20	62.87	60.85	61.85	448882
2024-01-02	61.78	62.41	60.08	62.29	428696
2024-01-03	62.26	63.15	60.86	61.04	524736
2024-01-04	61.66	64.42	61.50	63.45	541828
2024-01-05	63.45	65.92	62.45	62.74	613978
2024-01-08	63.31	63.96	56.42	59.45	965093
2024-01-09	58.64	58.64	56.07	56.82	625277
2024-01-10	56.97	57.25	53.58	54.82	1212224
2024-01-11	54.60	54.64	52.33	54.03	720046
2024-01-12	54.28	54.80	53.53	54.21	605982
2024-01-16	54.00	55.77	53.81	55.50	417977
2024-01-17	55.02	56.37	54.92	56.14	345538
2024-01-18	56.44	56.45	55.30	56.43	308071
2024-01-19	56.70	56.88	54.11	55.04	438635
2024-01-22	55.52	56.57	55.23	55.92	289724
2024-01-23	56.19	56.77	55.25	55.45	201986
2024-01-24	56.02	56.13	55.00	55.22	210960
2024-01-25	55.59	55.86	52.93	53.24	361119
2024-01-26	54.09	54.60	53.40	53.88	538289
2024-01-29	54.49	55.56	53.82	55.39	1156537
2024-01-30	55.40	55.51	54.16	54.94	384097
2024-01-31	55.14	55.28	53.32	53.36	367094
2024-02-01	53.56	53.68	52.01	53.49	392178
2024-02-02	53.10	53.41	52.25	52.80	387059
2024-02-05	52.47	53.04	52.06	52.35	361562
2024-02-06	52.24	52.72	51.26	52.49	590446
2024-02-07	52.40	53.45	52.13	52.96	319506
2024-02-08	53.09	54.72	52.79	54.60	376981
2024-02-09	55.07	56.12	54.70	55.61	354517
2024-02-12	55.91	56.45	55.38	56.02	325727
2024-02-13	54.86	55.85	54.27	54.75	358322
2024-02-14	55.24	55.88	54.80	54.93	243079
2024-02-15	55.00	55.61	54.04	55.51	377124
2024-02-16	55.40	55.58	53.68	54.06	348756
2024-02-20	53.59	53.59	51.70	52.45	422890
2024-02-21	52.16	52.82	51.08	51.25	469207
2024-02-22	51.34	52.38	51.26	51.91	432081
2024-02-23	52.30	53.55	51.91	53.41	289060
2024-02-26	53.41	55.69	53.39	55.09	368111
2024-02-27	55.85	56.38	55.06	55.44	501947
2024-02-28	55.95	55.95	53.96	54.74	378176
2024-02-29	49.81	50.35	44.58	46.57	1798171
2024-03-01	47.08	47.08	45.17	46.22	1132652
2024-03-04	46.47	46.96	45.49	46.68	658376
2024-03-05	47.36	47.81	46.44	47.33	517523
2024-03-06	48.00	48.00	45.77	46.31	510911
2024-03-07	45.08	47.07	45.00	46.76	459537
2024-03-08	46.53	47.05	45.43	45.67	427526
2024-03-11	45.46	45.58	43.75	43.81	571347
2024-03-12	43.82	44.24	43.17	44.15	524307
2024-03-13	44.01	44.32	43.26	43.55	419688
2024-03-14	43.37	43.52	42.96	43.19	447286
2024-03-15	43.16	43.76	42.80	43.05	704136
2024-03-18	43.05	43.40	42.16	42.85	322902
2024-03-19	42.78	44.68	42.75	44.57	410583
2024-03-20	44.61	44.89	44.00	44.03	316947
2024-03-21	44.28	44.63	43.70	44.53	315159
2024-03-22	44.45	44.47	43.45	43.70	310944
2024-03-25	44.04	44.32	43.61	43.63	285588
2024-03-26	43.98	43.98	42.84	43.21	365308
2024-03-27	43.54	43.87	43.05	43.52	419341
2024-03-28	43.76	44.83	43.76	43.91	453253
2024-04-01	43.97	43.97	43.11	43.44	312339
2024-04-02	43.11	43.15	42.07	42.32	421283
2024-04-03	42.20	42.40	41.57	41.94	280304
2024-04-04	42.40	42.47	41.29	41.52	314992
2024-04-05	41.34	42.01	41.01	41.79	369048
2024-04-08	41.96	42.16	41.01	41.05	230925
2024-04-09	41.17	41.23	40.68	40.90	279843
2024-04-10	40.08	40.50	39.64	40.05	403814
2024-04-11	40.35	40.49	39.81	40.15	375519
2024-04-12	40.01	40.18	38.95	39.62	392144
2024-04-15	39.80	40.90	39.31	40.78	403717
2024-04-16	40.58	41.43	40.41	40.90	305212
2024-04-17	41.23	41.65	39.82	40.05	494599
2024-04-18	40.02	40.02	38.43	38.65	329460
2024-04-19	38.52	40.06	38.48	40.01	410104
2024-04-22	40.31	40.75	39.93	40.17	345090
2024-04-23	40.29	41.08	40.29	40.91	210158
2024-04-24	40.70	41.20	40.43	41.00	218270
2024-04-25	40.85	41.07	40.39	40.83	236143
2024-04-26	40.77	41.42	40.50	41.11	263601
2024-04-29	41.15	42.36	41.15	42.02	344878
2024-04-30	42.02	42.30	41.21	41.25	354835
2024-05-01	41.41	42.37	41.21	42.08	434952
2024-05-02	42.43	43.30	41.92	42.66	280813
2024-05-03	42.99	43.13	42.03	42.46	353239
2024-05-06	42.74	43.39	42.47	42.68	209637
2024-05-07	42.82	43.47	41.94	42.77	250442
2024-05-08	42.84	43.29	42.09	42.21	433724
2024-05-09	45.56	46.62	42.15	42.43	450925
2024-05-10	42.53	42.85	41.26	42.21	595849
2024-05-13	42.30	42.50	41.21	42.37	378389
2024-05-14	43.21	43.28	41.27	41.30	566213
2024-05-15	41.54	42.63	41.30	42.44	464992
2024-05-16	42.30	42.81	41.71	42.74	376856
2024-05-17	42.62	43.60	42.19	43.48	328465
2024-05-20	43.52	43.95	42.89	43.07	269722
2024-05-21	43.02	43.35	41.89	41.91	285963
2024-05-22	42.25	44.14	42.19	43.46	325091
2024-05-23	43.56	43.90	42.87	43.35	247784
2024-05-24	43.35	43.75	42.91	43.26	226682
2024-05-28	43.42	43.50	41.78	41.98	377085
2024-05-29	41.65	42.04	41.45	41.64	201666
2024-05-30	41.73	42.52	41.73	42.15	148145
2024-05-31	42.35	42.57	41.41	42.33	352375
2024-06-03	42.33	43.19	42.17	42.25	409203
2024-06-04	42.91	43.49	41.92	42.22	583975
2024-06-05	42.65	42.67	41.65	42.04	478750
2024-06-06	41.91	42.27	40.84	40.95	313478
2024-06-07	40.80	41.16	40.20	40.71	350023
2024-06-10	40.26	41.68	39.71	41.64	472597
2024-06-11	41.40	41.93	40.80	41.14	306217
2024-06-12	41.74	41.90	40.39	40.45	287545
2024-06-13	40.43	41.06	40.05	40.63	346478
2024-06-14	40.33	40.53	39.76	40.49	274075
2024-06-17	40.49	40.83	39.78	40.54	258824
2024-06-18	40.58	40.90	40.00	40.05	273321
2024-06-20	40.01	40.71	39.70	39.78	249265
2024-06-21	39.82	40.83	39.66	40.45	444830
2024-06-24	40.51	41.53	40.34	40.84	336060
2024-06-25	40.85	41.14	40.41	40.58	226179
2024-06-26	40.38	40.68	39.92	40.03	231451
2024-06-27	40.20	41.48	40.20	40.35	403858
2024-06-28	40.63	40.94	39.53	40.00	602875
2024-07-01	38.83	39.40	37.46	38.51	731795
2024-07-02	38.57	38.57	37.30	37.58	599895
2024-07-03	37.50	38.56	37.49	38.56	284256
2024-07-05	38.51	38.51	37.26	37.75	389050
2024-07-08	37.98	38.45	37.00	37.37	376255
2024-07-09	37.48	37.48	36.56	36.99	717690
2024-07-10	37.02	37.50	36.93	37.38	406578
2024-07-11	38.00	39.35	38.00	39.17	424880
2024-07-12	39.83	39.86	38.40	38.70	374582
2024-07-15	38.88	39.26	38.52	38.76	315455
2024-07-16	39.21	39.86	39.01	39.64	227605
2024-07-17	39.41	40.36	39.31	39.42	398231
2024-07-18	39.25	40.72	39.25	39.75	438371
2024-07-19	39.80	40.37	39.57	39.61	314430
2024-07-22	39.90	40.84	39.46	40.67	331883
2024-07-23	40.68	41.27	40.49	40.55	311873
2024-07-24	40.67	41.26	40.51	41.19	355482
2024-07-25	41.40	42.56	41.30	42.14	453070
2024-07-26	42.48	43.16	41.89	42.48	293569
2024-07-29	42.40	43.19	42.00	42.10	200427
2024-07-30	42.34	43.70	41.92	43.52	463231
2024-07-31	43.78	44.25	43.32	43.52	747737
2024-08-01	43.50	44.18	42.22	42.45	415442
2024-08-02	41.61	42.00	41.21	41.57	397105
2024-08-05	40.14	40.71	39.47	40.41	474047
2024-08-06	40.57	40.75	39.20	39.40	522718
2024-08-07	39.91	40.00	38.42	38.89	470425
2024-08-08	42.49	44.76	40.22	44.06	789171
2024-08-09	43.99	44.36	42.82	42.85	365605
2024-08-12	43.04	43.80	42.81	43.25	278415
2024-08-13	43.14	43.74	42.85	43.56	394377
2024-08-14	43.36	43.36	42.31	42.44	251374
2024-08-15	43.02	45.35	42.82	45.32	525127
2024-08-16	45.29	45.32	43.96	44.96	387833
2024-08-19	45.01	46.87	44.97	46.79	491497
2024-08-20	46.86	47.60	45.87	46.02	375330
2024-08-21	46.34	47.47	46.34	46.87	344192
2024-08-22	46.98	47.49	46.80	47.23	321268
2024-08-23	47.43	48.31	47.43	47.95	358815
2024-08-26	48.00	48.70	47.65	48.15	359807
2024-08-27	48.39	48.55	47.99	48.48	248761
2024-08-28	48.10	48.66	48.00	48.56	227972
2024-08-29	48.63	49.22	48.63	48.86	237574
2024-08-30	49.10	49.30	48.25	48.74	205162
2024-09-03	48.32	48.59	46.95	46.98	409397
2024-09-04	46.73	47.09	46.34	46.90	219183
2024-09-05	46.98	47.24	45.21	45.42	362539
2024-09-06	45.45	46.03	45.17	45.38	239076
2024-09-09	45.09	45.76	44.53	44.54	258549
2024-09-10	44.72	44.99	43.60	44.36	277547
2024-09-11	44.17	45.16	43.67	45.07	313602
2024-09-12	45.19	46.75	44.75	46.52	652921
2024-09-13	47.23	48.34	47.04	48.09	645141
2024-09-16	48.54	48.79	47.60	48.38	401970
2024-09-17	49.28	49.28	48.00	48.64	290269
2024-09-18	48.59	50.23	48.30	49.78	565159
2024-09-19	50.61	50.61	49.24	50.09	342761
2024-09-20	50.46	50.62	48.94	49.18	990071
2024-09-23	49.20	49.61	48.46	48.61	221343
2024-09-24	48.69	48.95	47.21	47.39	256437
2024-09-25	47.43	47.77	46.58	46.72	267518
2024-09-26	47.00	47.94	46.93	47.88	207700
2024-09-27	48.28	48.98	47.93	48.02	202884
2024-09-30	48.06	49.22	48.00	48.53	266892
2024-10-01	48.55	48.98	47.74	48.35	233283
2024-10-02	48.30	48.48	46.35	46.50	348437
2024-10-03	46.37	46.82	45.50	46.32	228268
2024-10-04	46.63	47.39	46.39	46.72	167665
2024-10-07	46.51	46.93	46.21	46.83	313123
2024-10-08	46.97	47.31	46.19	46.28	212122
2024-10-09	46.38	47.82	46.17	46.32	297781
2024-10-10	46.00	46.56	45.55	46.29	295129
2024-10-11	46.27	47.61	46.27	47.57	302018
2024-10-14	47.76	49.32	47.63	49.29	284225
2024-10-15	49.17	50.50	49.17	49.31	368001
2024-10-16	49.60	50.85	49.59	50.83	283418
2024-10-17	51.27	51.35	49.48	49.71	272772
2024-10-18	49.87	51.44	49.83	50.84	245274
2024-10-21	50.83	51.42	50.08	50.82	208996
2024-10-22	50.59	51.02	50.20	50.38	188623
2024-10-23	50.40	50.63	49.47	49.83	314643
2024-10-24	49.68	51.36	49.38	49.63	465917
2024-10-25	50.00	50.55	49.80	50.29	179571
2024-10-28	50.57	51.84	50.53	51.41	338028
2024-10-29	51.29	51.36	50.55	51.15	180767
2024-10-30	50.42	51.57	50.42	50.78	289255
2024-10-31	50.39	51.35	50.04	50.53	266346
2024-11-01	50.75	51.22	50.25	50.73	181298
2024-11-04	50.72	51.53	50.26	50.59	376573
2024-11-05	50.59	51.72	50.33	51.56	199229
2024-11-06	52.05	53.96	52.05	53.40	611837
2024-11-07	47.94	49.45	46.03	46.09	1367362
2024-11-08	46.18	49.53	46.03	48.31	626887
2024-11-11	48.52	49.17	47.37	48.57	382477
2024-11-12	48.38	49.12	47.48	47.71	364171
2024-11-13	47.51	47.99	45.39	45.48	421188
2024-11-14	45.48	45.91	44.71	45.06	359021
2024-11-15	45.07	45.39	43.88	44.61	408672
2024-11-18	44.39	44.86	44.00	44.16	343046
2024-11-19	43.80	44.27	43.21	43.62	432586
2024-11-20	43.71	44.54	43.09	44.09	607136
2024-11-21	44.22	44.71	43.71	44.55	364171
2024-11-22	45.48	45.65	44.95	45.46	410772
2024-11-25	45.71	46.43	44.42	44.64	666191
2024-11-26	44.45	44.88	44.16	44.22	283742
2024-11-27	44.23	45.71	44.23	45.21	439684
2024-11-29	45.21	45.55	44.88	45.19	190808
2024-12-02	44.93	46.09	44.40	45.88	606763
2024-12-03	45.84	46.11	44.71	44.92	308292
2024-12-04	45.02	45.24	44.26	44.30	401355
2024-12-05	44.27	44.27	43.34	43.60	699900
2024-12-06	43.79	44.27	43.47	43.80	267467
2024-12-09	43.96	44.48	43.74	43.83	435655
2024-12-10	44.00	44.16	43.60	43.64	388212
2024-12-11	43.92	44.37	43.55	43.57	328229
2024-12-12	43.56	45.00	43.51	44.50	632739
2024-12-13	44.44	45.39	41.82	42.24	831517
2024-12-16	42.13	42.49	40.71	40.84	665907
2024-12-17	40.43	41.84	40.37	40.85	524810
2024-12-18	40.77	41.13	38.78	39.45	984582
2024-12-19	39.59	40.26	38.81	39.39	669474
2024-12-20	39.31	40.74	38.96	39.14	2484940
2024-12-23	39.07	39.77	38.37	39.12	543071
2024-12-24	39.16	39.56	37.88	38.27	305165
2024-12-26	38.25	38.60	37.81	38.17	403598
2024-12-27	37.88	38.27	37.36	37.80	374192
2024-12-30	37.69	37.69	36.80	36.84	484425
2024-12-31	37.01	37.37	36.48	37.13	568434
2025-01-02	37.37	37.84	36.07	36.36	410222
2025-01-03	36.50	36.88	35.68	36.30	633563
2025-01-06	36.13	36.45	34.87	35.43	828625
2025-01-07	35.80	36.16	34.97	35.25	801735
2025-01-08	35.15	36.99	34.69	36.63	923893
2025-01-10	36.20	36.58	35.71	36.36	410130
2025-01-13	36.05	37.95	35.85	37.92	461868
2025-01-14	38.00	38.92	37.26	38.48	605852
2025-01-15	39.01	39.01	35.87	36.24	908143
2025-01-16	36.28	36.85	34.60	35.66	1060443
2025-01-17	35.67	35.96	35.27	35.70	410713
2025-01-21	36.04	36.32	35.46	36.03	474835
2025-01-22	35.90	36.30	35.56	36.14	358168
2025-01-23	36.22	36.66	35.84	36.39	350577
2025-01-24	36.31	36.84	35.79	36.50	588475
2025-01-27	36.62	37.66	36.48	37.11	421701
2025-01-28	37.08	37.38	36.53	37.12	444824
2025-01-29	36.92	37.28	36.40	36.42	425146
2025-01-30	36.42	37.04	36.06	36.37	421769
2025-01-31	36.35	36.35	34.75	34.87	517933
2025-02-03	34.08	34.39	32.88	33.39	611610
2025-02-04	32.42	33.76	32.25	33.19	440763
2025-02-05	33.35	33.35	32.50	32.79	356053
2025-02-06	32.82	33.42	32.60	32.79	349696
2025-02-07	32.71	32.95	32.16	32.37	311590
2025-02-10	32.22	32.48	31.76	32.21	319637
2025-02-11	32.10	32.25	31.55	32.21	435624
2025-02-12	32.11	32.40	31.75	31.82	358757
2025-02-13	31.95	31.95	31.46	31.74	316789
2025-02-14	31.77	31.90	30.95	31.02	550056
2025-02-18	31.02	31.65	30.34	30.75	977847
2025-02-19	30.69	31.45	30.65	31.21	661918
2025-02-20	31.20	31.41	30.95	31.30	550105
2025-02-21	31.55	31.60	30.96	31.28	523506
2025-02-24	31.23	32.69	31.08	32.29	518437
2025-02-25	32.39	32.56	31.87	31.99	575644
2025-02-26	31.82	32.22	31.08	31.21	507966
2025-02-27	31.18	31.70	31.00	31.49	606609
2025-02-28	30.50	31.00	27.82	28.43	1792762
2025-03-03	28.51	29.10	26.98	27.52	999415
2025-03-04	27.21	28.24	27.00	27.62	803214
2025-03-05	27.52	28.06	27.04	28.06	632357
2025-03-06	27.80	28.49	27.26	28.32	721266
2025-03-07	28.14	29.37	28.08	28.81	544259
2025-03-10	28.64	29.34	28.22	28.41	536992
2025-03-11	28.40	28.40	27.25	27.33	515760
2025-03-12	27.35	27.55	26.22	26.28	700518
2025-03-13	26.34	26.86	25.89	26.24	467567
2025-03-14	26.22	26.76	26.14	26.66	500925
2025-03-17	26.68	27.98	26.68	27.69	648301
2025-03-18	27.50	27.81	27.22	27.36	602473
2025-03-19	27.40	27.87	27.09	27.86	471499
2025-03-20	27.72	28.38	27.69	27.91	406990
2025-03-21	27.66	28.44	27.66	28.29	1478691
2025-03-24	28.50	28.65	28.07	28.46	538425
2025-03-25	28.50	28.66	27.80	28.39	713226
2025-03-26	28.40	28.83	28.02	28.37	437895
2025-03-27	28.37	28.75	28.26	28.50	457511
2025-03-28	28.45	28.71	28.23	28.43	386852
2025-03-31	28.22	29.18	28.01	28.99	547881
2025-04-01	28.86	29.27	28.17	28.29	785073
2025-04-02	27.99	28.29	27.02	27.80	717778
2025-04-03	27.67	28.06	26.88	27.24	605671
2025-04-04	26.34	27.02	26.14	26.61	699446
2025-04-07	25.72	25.95	24.71	25.00	1290496
2025-04-08	25.47	25.66	23.72	23.75	972673
2025-04-09	23.36	25.51	23.36	25.23	1011359
2025-04-10	24.99	25.01	22.74	23.52	840599
2025-04-11	23.73	24.22	23.35	24.16	482794
2025-04-14	24.55	24.77	23.94	24.42	523512
2025-04-15	24.26	24.92	23.39	23.50	779954
2025-04-16	23.62	23.74	22.64	22.99	904628
2025-04-17	23.08	23.62	23.08	23.35	735039
2025-04-21	23.21	23.59	22.84	23.50	486542
2025-04-22	23.71	24.01	23.17	23.93	524820
2025-04-23	24.40	24.69	23.46	23.56	317446
2025-04-24	23.58	24.15	23.35	24.07	388155
2025-04-25	23.97	24.25	23.63	24.19	235287
2025-04-28	24.28	24.47	24.12	24.41	355520
2025-04-29	24.35	24.61	24.19	24.50	296382
2025-04-30	24.44	24.52	23.91	24.41	460186
2025-05-01	24.19	24.54	23.76	23.88	562396
2025-05-02	24.41	24.69	24.19	24.50	674104
2025-05-05	24.46	25.37	24.34	25.12	681271
2025-05-06	24.95	25.04	23.69	23.87	751946
2025-05-07	24.03	24.61	23.95	24.43	819850
2025-05-08	24.59	25.36	23.68	24.65	751566
2025-05-09	24.54	25.03	23.30	24.11	790224
2025-05-12	24.05	24.57	23.60	24.34	563807
2025-05-13	24.21	24.42	23.77	23.88	444961
2025-05-14	23.88	23.97	23.27	23.30	578020
2025-05-15	23.41	24.70	23.20	24.32	667744
2025-05-16	24.32	24.90	24.20	24.86	510675
2025-05-19	24.64	24.93	24.43	24.79	359141
2025-05-20	24.83	25.24	24.67	25.07	482087
2025-05-21	24.81	24.84	24.15	24.16	341435
2025-05-22	24.00	24.39	23.93	24.20	360874
2025-05-23	23.74	24.49	23.74	24.47	548566
2025-05-27	24.86	25.72	24.81	25.53	532528
2025-05-28	25.51	25.69	25.12	25.26	476426
2025-05-29	25.39	25.79	25.18	25.64	524701
2025-05-30	25.59	25.92	25.15	25.71	460917
2025-06-02	25.61	26.05	25.26	25.38	656459
2025-06-03	25.39	26.17	25.13	26.01	526276
2025-06-04	26.01	26.57	25.76	25.86	395494
2025-06-05	25.90	25.91	25.19	25.52	555176
2025-06-06	25.76	26.02	25.53	25.99	359174
2025-06-09	26.17	26.86	26.10	26.62	514539
2025-06-10	26.76	27.40	26.70	26.92	624899
2025-06-11	26.94	27.04	26.02	26.05	528236
2025-06-12	26.08	26.50	25.77	26.44	506968
2025-06-13	25.93	26.27	25.70	25.82	402502
2025-06-16	25.96	26.03	25.59	25.98	366128
2025-06-17	25.78	26.06	25.54	25.61	399985
2025-06-18	25.58	25.80	25.26	25.34	393981
2025-06-20	25.67	25.85	24.35	24.56	672733
2025-06-23	24.50	24.75	24.40	24.68	409110
2025-06-24	24.83	25.04	24.53	24.58	395482
2025-06-25	24.51	24.53	23.31	23.45	426886
2025-06-26	23.60	23.77	23.03	23.18	517512
2025-06-27	23.32	23.42	22.86	23.08	1270637
2025-06-30	23.17	23.25	22.81	22.96	396102
2025-07-01	22.94	24.52	22.89	23.34	444408
2025-07-02	23.43	23.72	23.20	23.58	465368
2025-07-03	23.66	23.77	22.92	23.20	221782
2025-07-07	23.06	23.72	22.80	22.86	791122
2025-07-08	22.86	23.38	22.43	22.60	657360
2025-07-09	22.78	22.94	22.29	22.44	371461
2025-07-10	22.44	22.83	22.20	22.21	464802
2025-07-11	22.00	22.14	21.48	21.66	449086
2025-07-14	21.71	22.12	21.50	21.95	504960
2025-07-15	22.11	22.31	21.16	21.18	504519
2025-07-16	21.41	21.65	21.09	21.27	675721
2025-07-17	21.20	21.92	21.19	21.70	407650
2025-07-18	21.92	22.00	20.43	20.62	430269
2025-07-21	20.70	21.22	20.64	21.19	536090
2025-07-22	21.29	21.70	21.08	21.35	469787
2025-07-23	21.53	22.70	21.51	22.63	518064
2025-07-24	22.48	22.68	22.39	22.51	320091
2025-07-25	22.46	22.50	22.13	22.37	329130
2025-07-28	22.37	22.90	22.06	22.24	457570
2025-07-29	22.10	22.13	21.65	21.67	358966
2025-07-30	21.70	21.84	21.23	21.34	304733
2025-07-31	21.06	21.33	20.77	20.95	545003
2025-08-01	20.86	21.25	20.39	21.21	440154
2025-08-04	21.19	21.43	20.88	21.40	463650
2025-08-05	21.44	21.57	21.18	21.44	388966
2025-08-06	21.42	21.68	20.94	20.94	202122

Explore More About AMPH

Coins representing dividend payouts and trends

AMPH Dividend History

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

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

AMPH Stock Split History

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

Graph showing historical stock prices and market trends

AMPH Historical Prices

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

Web Analytics