ANAB Historical Prices

Summary

Key Stock Metrics

12.21

(February 11, 2025)

52-Week Low

52.47

(December 29, 2025)

52-Week High

134.00

(February 20, 2018)

All-Time High

47.45

(January 28, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-01-26	16.00	17.72	15.17	17.00	3318286
2017-01-27	16.81	18.35	16.38	17.53	264068
2017-01-30	17.16	17.71	17.05	17.16	86925
2017-01-31	17.05	17.11	16.80	16.95	51614
2017-02-01	17.26	17.26	16.59	16.62	102465
2017-02-02	16.82	17.00	16.06	16.90	55813
2017-02-03	16.99	18.14	16.49	17.53	38279
2017-02-06	17.89	19.50	17.56	18.84	128734
2017-02-07	19.33	19.50	18.18	18.54	29829
2017-02-08	18.48	20.00	18.39	19.81	65796
2017-02-09	20.00	20.25	19.55	20.15	55570
2017-02-10	20.76	22.60	19.72	22.52	133194
2017-02-13	22.50	23.43	22.22	23.17	105717
2017-02-14	23.41	23.59	22.65	23.59	64589
2017-02-15	23.23	23.72	22.40	23.50	81272
2017-02-16	24.00	24.95	22.16	22.55	134821
2017-02-17	23.14	23.89	21.68	23.89	80783
2017-02-21	24.25	25.43	23.51	23.73	131093
2017-02-22	24.40	24.40	22.89	23.15	194855
2017-02-23	23.42	23.94	22.45	23.57	223257
2017-02-24	22.30	26.41	22.30	24.60	119067
2017-02-27	24.74	24.74	23.42	24.00	113976
2017-02-28	23.79	24.30	23.63	23.85	53138
2017-03-01	23.85	24.05	22.51	23.07	95492
2017-03-02	23.05	23.53	21.93	22.78	86081
2017-03-03	23.00	23.65	22.25	22.66	78771
2017-03-06	22.83	23.50	22.83	23.00	108954
2017-03-07	23.10	24.22	23.10	23.85	45063
2017-03-08	24.22	24.50	22.38	22.95	96201
2017-03-09	22.97	24.12	22.59	23.10	45309
2017-03-10	23.48	23.53	22.90	23.20	77377
2017-03-13	23.60	26.60	23.00	25.56	97047
2017-03-14	25.55	27.79	24.29	26.39	133988
2017-03-15	26.24	26.61	25.61	25.93	81509
2017-03-16	26.14	26.92	25.90	26.53	144960
2017-03-17	26.70	27.08	26.36	26.52	303745
2017-03-20	26.60	27.95	26.60	27.39	81675
2017-03-21	27.35	27.80	27.02	27.52	100604
2017-03-22	27.54	27.94	26.68	27.03	33874
2017-03-23	27.00	28.00	26.90	27.60	84373
2017-03-24	27.30	27.99	26.71	27.74	65480
2017-03-27	27.53	28.23	27.05	27.53	106158
2017-03-28	27.60	28.22	27.29	27.70	61357
2017-03-29	27.91	28.42	27.41	27.88	67431
2017-03-30	28.00	29.96	28.00	28.78	118372
2017-03-31	29.17	29.50	27.38	27.75	524714
2017-04-03	27.70	28.23	27.58	27.90	62177
2017-04-04	27.89	28.40	27.00	27.29	116274
2017-04-05	27.29	27.29	25.58	25.98	121545
2017-04-06	25.46	25.56	22.40	24.89	68302
2017-04-07	25.09	25.22	23.84	24.69	46244
2017-04-10	24.89	25.74	24.50	25.11	42743
2017-04-11	25.17	25.25	23.51	25.00	59800
2017-04-12	25.15	25.92	24.97	25.38	52474
2017-04-13	25.14	25.14	24.44	24.74	11165
2017-04-17	25.00	25.66	24.33	24.95	66319
2017-04-18	25.00	25.63	23.64	24.28	111353
2017-04-19	24.50	24.96	24.20	24.64	62766
2017-04-20	24.86	25.39	24.50	24.67	36854
2017-04-21	24.58	25.47	24.31	24.52	64723
2017-04-24	24.81	25.05	24.07	24.78	74750
2017-04-25	24.68	25.90	24.18	25.39	76997
2017-04-26	25.29	27.62	25.20	26.80	53225
2017-04-27	26.95	27.35	25.53	26.95	56716
2017-04-28	27.01	27.80	26.53	26.68	39931
2017-05-01	26.53	26.53	24.57	26.22	15980
2017-05-02	26.40	27.28	25.60	26.24	20073
2017-05-03	25.81	27.05	24.70	26.10	29207
2017-05-04	25.35	26.52	25.35	25.79	21456
2017-05-05	25.64	26.73	25.06	26.14	16420
2017-05-08	25.90	26.37	25.70	26.08	15584
2017-05-09	26.07	26.36	24.28	25.81	39129
2017-05-10	25.89	25.89	25.64	25.64	1985
2017-05-11	26.08	26.92	25.60	26.68	98752
2017-05-12	26.12	26.78	25.68	26.29	44211
2017-05-15	26.28	26.39	25.69	26.39	41825
2017-05-16	26.80	27.69	26.46	27.55	72627
2017-05-17	27.33	27.48	26.35	26.74	67161
2017-05-18	26.12	28.00	25.64	26.64	43346
2017-05-19	26.48	27.22	26.48	26.90	14695
2017-05-22	26.75	26.93	26.54	26.91	11059
2017-05-23	26.35	27.50	26.35	27.29	29679
2017-05-24	27.27	27.36	26.08	26.42	51756
2017-05-25	26.15	26.94	26.15	26.70	86650
2017-05-26	26.15	26.55	25.55	25.70	56587
2017-05-30	25.47	26.19	25.43	25.99	8851
2017-05-31	27.38	27.38	25.03	25.59	53708
2017-06-01	26.03	26.31	24.02	24.82	80022
2017-06-02	24.63	25.67	24.63	25.06	68969
2017-06-05	24.95	26.20	22.07	22.43	96460
2017-06-06	22.45	23.74	22.45	23.01	51649
2017-06-07	23.02	23.34	18.15	19.29	165088
2017-06-08	19.14	22.90	19.14	22.65	75617
2017-06-09	22.65	23.29	22.02	22.45	86534
2017-06-12	22.62	22.85	21.73	22.05	61560
2017-06-13	22.09	22.58	21.51	22.33	28100
2017-06-14	22.16	23.48	21.70	23.14	44330
2017-06-15	22.88	24.17	22.37	23.40	95153
2017-06-16	22.97	24.65	22.54	23.72	100985
2017-06-19	23.83	24.55	23.66	24.14	53237
2017-06-20	24.30	24.65	23.83	24.14	47968
2017-06-21	24.00	24.03	23.21	23.40	120137
2017-06-22	23.55	24.12	23.28	24.05	125626
2017-06-23	24.00	24.91	23.50	24.89	146120
2017-06-26	24.73	25.40	24.04	25.19	51808
2017-06-27	24.76	26.20	24.60	24.81	49189
2017-06-28	24.50	25.23	24.29	24.97	39487
2017-06-29	24.45	25.40	24.24	24.81	34223
2017-06-30	23.88	25.08	23.77	23.93	29270
2017-07-03	24.63	25.25	24.28	25.01	11599
2017-07-05	24.66	24.66	23.88	24.10	45925
2017-07-06	23.95	24.51	23.94	24.20	18726
2017-07-07	24.20	24.31	24.00	24.28	20888
2017-07-10	23.98	24.94	23.80	24.26	26935
2017-07-11	24.46	25.04	24.00	24.71	42304
2017-07-12	24.95	25.94	24.80	25.43	45404
2017-07-13	25.30	26.23	25.13	26.15	48708
2017-07-14	25.92	27.12	25.69	26.26	46374
2017-07-17	26.20	28.45	26.20	27.83	58647
2017-07-18	27.23	28.12	26.20	26.91	28548
2017-07-19	26.91	27.42	26.20	27.23	28202
2017-07-20	27.01	27.39	26.75	27.10	22950
2017-07-21	27.38	27.86	27.04	27.26	28009
2017-07-24	27.20	30.71	27.13	30.55	50375
2017-07-25	30.25	30.25	27.90	27.90	219776
2017-07-26	27.90	28.00	23.57	25.77	351694
2017-07-27	25.78	26.41	24.72	25.53	394429
2017-07-28	25.26	26.41	24.42	24.50	119337
2017-07-31	24.50	25.10	24.02	24.33	137876
2017-08-01	24.41	24.45	23.05	23.93	174107
2017-08-02	23.69	24.30	22.83	23.27	124865
2017-08-03	22.86	24.09	21.30	21.61	222304
2017-08-04	21.59	22.59	21.00	21.97	158895
2017-08-07	22.00	23.12	21.10	22.78	645430
2017-08-08	22.96	22.96	21.37	21.53	128321
2017-08-09	21.32	22.14	21.17	21.81	115457
2017-08-10	21.86	22.50	21.04	21.48	224974
2017-08-11	22.80	22.84	21.07	21.99	290444
2017-08-14	22.28	22.46	21.52	21.63	104557
2017-08-15	21.72	21.99	20.12	20.68	411228
2017-08-16	20.64	21.30	20.49	21.26	287671
2017-08-17	21.23	21.97	20.80	21.29	781945
2017-08-18	21.07	22.88	21.00	22.06	184705
2017-08-21	22.10	22.10	21.00	21.19	701766
2017-08-22	21.20	21.68	20.89	21.45	98722
2017-08-23	21.21	21.54	21.08	21.13	79372
2017-08-24	21.33	22.65	21.05	22.28	154742
2017-08-25	22.59	23.96	22.31	23.85	253958
2017-08-28	23.79	24.83	23.61	24.67	91851
2017-08-29	24.49	25.80	24.00	25.18	170214
2017-08-30	25.05	25.79	24.93	25.77	126285
2017-08-31	26.00	28.03	25.96	27.97	251816
2017-09-01	27.95	30.00	27.64	29.58	251385
2017-09-05	29.40	30.05	27.75	29.42	372039
2017-09-06	29.36	31.00	29.36	30.56	347442
2017-09-07	30.60	32.05	30.58	31.68	725345
2017-09-08	31.66	32.10	31.30	31.84	297591
2017-09-11	32.02	32.47	31.50	32.40	466564
2017-09-12	32.40	33.58	31.88	32.09	338403
2017-09-13	32.17	33.00	31.50	32.59	333618
2017-09-14	32.40	32.61	31.30	31.45	423130
2017-09-15	32.04	32.21	30.84	32.07	993223
2017-09-18	32.96	37.62	32.16	35.80	1021381
2017-09-19	35.81	35.96	34.23	34.78	252563
2017-09-20	35.37	35.80	34.16	34.65	149545
2017-09-21	34.70	35.06	34.25	34.53	108622
2017-09-22	34.70	34.71	33.85	34.10	109719
2017-09-25	33.80	34.60	33.57	34.01	247503
2017-09-26	34.01	34.01	33.62	33.74	89576
2017-09-27	34.00	35.34	33.76	34.38	181007
2017-09-28	34.50	34.91	33.92	34.71	96324
2017-09-29	34.44	35.15	34.44	34.95	214849
2017-10-02	35.13	35.80	35.00	35.54	205870
2017-10-03	35.50	35.80	34.63	35.30	212865
2017-10-04	35.15	35.43	34.73	35.21	157757
2017-10-05	35.37	35.97	34.89	35.95	123518
2017-10-06	35.96	36.31	34.98	35.68	235100
2017-10-09	35.42	35.63	34.56	35.00	169271
2017-10-10	53.21	70.48	50.00	70.41	5831985
2017-10-11	70.10	74.00	67.10	69.94	1201227
2017-10-12	70.10	72.84	69.10	70.80	433468
2017-10-13	70.85	72.15	68.45	69.55	2051281
2017-10-16	69.95	70.04	66.25	66.72	797433
2017-10-17	66.70	68.18	65.47	65.52	761186
2017-10-18	65.33	65.33	60.43	63.44	540594
2017-10-19	62.64	66.82	62.64	66.74	383844
2017-10-20	67.38	67.38	62.75	64.67	240327
2017-10-23	65.18	66.20	64.09	64.52	347441
2017-10-24	65.08	65.67	64.00	64.84	248265
2017-10-25	64.51	66.93	64.35	66.57	327616
2017-10-26	66.00	68.94	65.03	67.81	466791
2017-10-27	67.62	68.21	64.35	64.72	555589
2017-10-30	64.51	66.28	63.94	65.49	143322
2017-10-31	65.67	67.24	64.40	66.03	183601
2017-11-01	66.14	67.04	63.82	64.95	215385
2017-11-02	65.18	67.00	64.71	66.00	243342
2017-11-03	66.00	67.49	64.53	64.97	182958
2017-11-06	65.28	66.44	64.00	64.77	124332
2017-11-07	65.69	65.91	63.76	65.36	178708
2017-11-08	65.16	66.81	64.88	65.59	198928
2017-11-09	66.01	69.62	64.72	67.10	327830
2017-11-10	67.30	68.10	65.93	66.50	199959
2017-11-13	66.33	71.70	66.28	71.23	382858
2017-11-14	71.71	73.88	69.27	71.08	445868
2017-11-15	71.81	72.12	69.69	71.89	254963
2017-11-16	72.05	78.98	72.05	74.86	507019
2017-11-17	74.54	79.18	74.54	76.64	340201
2017-11-20	76.64	77.00	74.07	75.26	295797
2017-11-21	75.53	79.45	75.15	79.23	297320
2017-11-22	79.51	81.85	77.30	78.18	203714
2017-11-24	78.57	83.50	78.48	81.46	201613
2017-11-27	81.33	83.08	78.25	79.78	321746
2017-11-28	80.45	81.83	77.33	81.54	410276
2017-11-29	82.01	84.58	78.00	79.77	343725
2017-11-30	80.71	85.80	80.42	84.05	431701
2017-12-01	84.73	88.17	81.78	84.39	178353
2017-12-04	85.87	87.57	82.58	85.42	269038
2017-12-05	85.65	87.74	84.64	84.72	196912
2017-12-06	84.31	85.26	81.53	81.95	185057
2017-12-07	82.24	89.89	82.24	88.82	571245
2017-12-08	89.76	90.80	86.25	87.84	207048
2017-12-11	87.79	89.79	86.25	87.95	271198
2017-12-12	88.12	88.99	83.98	87.11	433042
2017-12-13	86.84	89.09	85.04	88.02	373260
2017-12-14	88.31	89.99	86.62	88.75	293930
2017-12-15	88.91	93.41	85.22	91.96	1927794
2017-12-18	94.42	95.66	90.53	91.92	431284
2017-12-19	92.45	93.85	91.05	92.00	244736
2017-12-20	92.78	92.78	90.64	91.83	193490
2017-12-21	91.87	94.11	91.63	93.90	280000
2017-12-22	93.36	99.00	93.36	98.57	285594
2017-12-26	98.29	100.54	95.72	100.02	213305
2017-12-27	100.02	101.80	99.52	100.80	431622
2017-12-28	101.03	102.63	99.51	100.34	203262
2017-12-29	100.50	102.01	98.58	100.72	242171
2018-01-02	101.71	103.16	98.18	100.58	359326
2018-01-03	98.29	102.21	97.86	100.98	269400
2018-01-04	100.97	104.87	99.82	102.97	344441
2018-01-05	103.37	104.73	100.81	101.48	311279
2018-01-08	100.65	103.98	99.36	102.57	278530
2018-01-09	102.75	103.99	101.67	103.52	284118
2018-01-10	103.36	114.47	103.10	111.29	824487
2018-01-11	112.13	112.27	108.72	110.20	262730
2018-01-12	110.19	114.11	109.03	112.40	285724
2018-01-16	113.40	116.67	109.51	110.03	242271
2018-01-17	111.20	113.74	109.91	111.56	136755
2018-01-18	111.28	112.30	110.00	110.45	180483
2018-01-19	110.67	116.26	110.66	114.91	385803
2018-01-22	115.99	119.90	114.19	114.78	315061
2018-01-23	115.66	117.70	112.90	114.79	353500
2018-01-24	115.00	118.07	113.05	116.91	260880
2018-01-25	124.98	126.23	112.47	113.51	479412
2018-01-26	114.41	115.19	106.20	106.84	394595
2018-01-29	107.56	110.99	107.01	110.51	370004
2018-01-30	109.28	109.93	105.45	106.69	315569
2018-01-31	107.83	108.15	105.00	105.39	199774
2018-02-01	105.50	107.23	103.99	105.50	229328
2018-02-02	105.04	107.99	104.70	104.81	223556
2018-02-05	103.50	106.38	99.12	100.50	189730
2018-02-06	95.28	102.43	91.01	102.35	384381
2018-02-07	102.40	113.76	102.40	111.93	375514
2018-02-08	111.65	111.65	104.69	104.80	376810
2018-02-09	105.72	106.94	97.92	104.33	299268
2018-02-12	105.53	108.00	103.60	107.29	241172
2018-02-13	106.28	114.78	105.64	114.16	230072
2018-02-14	113.85	132.46	113.45	124.77	479374
2018-02-15	127.23	128.35	118.22	119.86	274857
2018-02-16	119.32	127.67	119.32	126.45	187663
2018-02-20	127.50	134.00	120.78	121.03	223311
2018-02-21	121.06	124.49	120.12	121.05	105557
2018-02-22	122.67	125.37	119.17	119.43	124344
2018-02-23	119.38	123.32	118.01	123.12	125395
2018-02-26	123.55	127.29	121.52	126.38	219029
2018-02-27	126.94	127.74	123.27	125.26	248884
2018-02-28	125.15	127.29	122.53	122.76	139187
2018-03-01	123.13	125.14	118.51	122.89	168520
2018-03-02	122.45	128.79	121.30	128.55	215781
2018-03-05	128.11	133.89	118.35	118.97	374759
2018-03-06	118.76	126.53	117.30	120.05	498019
2018-03-07	118.56	124.69	113.07	122.86	354295
2018-03-08	123.70	124.84	116.44	117.18	197945
2018-03-09	117.59	118.93	114.29	116.87	299576
2018-03-12	116.55	117.37	111.00	113.30	333007
2018-03-13	113.75	115.29	111.00	113.42	347744
2018-03-14	113.21	116.70	111.67	116.17	357102
2018-03-15	116.90	119.02	111.01	112.06	297708
2018-03-16	111.73	114.08	109.26	112.54	602695
2018-03-19	112.55	112.55	107.26	109.42	304336
2018-03-20	108.99	116.48	107.57	113.73	244444
2018-03-21	114.09	120.41	113.69	114.77	194028
2018-03-22	113.36	113.36	109.77	110.13	208688
2018-03-23	110.49	112.75	109.89	110.47	156996
2018-03-26	112.55	114.58	108.31	113.83	628922
2018-03-27	114.58	122.48	106.63	107.52	1945767
2018-03-28	107.11	109.37	94.27	108.01	812400
2018-03-29	109.18	109.18	96.62	104.08	1154590
2018-04-02	104.00	108.57	90.49	94.02	698647
2018-04-03	95.08	95.99	88.63	90.04	626477
2018-04-04	84.00	95.09	78.95	94.35	1390501
2018-04-05	93.88	94.44	84.75	87.32	793396
2018-04-06	86.64	89.91	84.59	85.51	505734
2018-04-09	85.86	92.08	85.86	88.10	405434
2018-04-10	89.05	90.99	87.41	89.49	331544
2018-04-11	89.43	92.14	88.38	89.48	253444
2018-04-12	89.59	93.55	89.11	91.11	325648
2018-04-13	91.31	93.73	87.13	88.20	456202
2018-04-16	88.89	90.72	83.67	87.49	369413
2018-04-17	87.34	92.09	86.31	91.51	217371
2018-04-18	91.69	94.76	90.50	92.62	257193
2018-04-19	92.01	94.64	89.75	90.87	205972
2018-04-20	90.39	92.73	90.00	91.67	218266
2018-04-23	91.98	93.93	89.55	93.15	317188
2018-04-24	92.85	95.64	86.84	87.02	245792
2018-04-25	87.41	88.73	84.01	85.35	313244
2018-04-26	85.76	88.73	85.18	87.78	151292
2018-04-27	88.24	95.20	87.56	93.24	349637
2018-04-30	94.03	97.00	93.67	93.78	268265
2018-05-01	93.66	96.65	92.68	96.33	276434
2018-05-02	95.37	97.20	93.32	94.02	182012
2018-05-03	93.36	96.55	92.10	94.67	253895
2018-05-04	95.04	95.04	91.54	93.63	308177
2018-05-07	93.51	93.62	88.28	89.28	288074
2018-05-08	89.28	89.28	85.93	88.64	235736
2018-05-09	86.42	91.57	80.96	89.70	350681
2018-05-10	89.48	91.38	87.09	89.75	187918
2018-05-11	88.00	91.42	86.56	89.81	538092
2018-05-14	89.72	90.23	86.98	89.74	370072
2018-05-15	89.15	89.75	85.83	89.32	210097
2018-05-16	89.48	90.52	88.22	88.89	308919
2018-05-17	89.28	90.20	88.25	89.39	212487
2018-05-18	89.61	90.57	86.56	87.57	280454
2018-05-21	87.89	89.43	86.61	86.95	207392
2018-05-22	87.68	87.68	84.59	86.20	307069
2018-05-23	85.99	87.59	81.08	81.98	344589
2018-05-24	81.57	83.78	78.23	82.67	440115
2018-05-25	82.17	82.17	75.00	77.90	645060
2018-05-29	78.00	78.52	75.73	77.10	310727
2018-05-30	77.48	79.24	74.96	76.98	222732
2018-05-31	76.85	78.98	76.59	77.80	395199
2018-06-01	78.41	78.67	76.17	76.58	297512
2018-06-04	76.90	79.46	75.32	79.34	393819
2018-06-05	79.57	80.32	77.90	78.58	245952
2018-06-06	76.10	79.99	75.01	75.89	234577
2018-06-07	76.08	76.39	71.59	72.46	335921
2018-06-08	72.69	74.32	70.51	71.33	301237
2018-06-11	71.35	72.04	66.39	70.31	648459
2018-06-12	70.49	71.94	69.38	70.49	318208
2018-06-13	70.66	72.09	67.63	70.54	363745
2018-06-14	70.73	75.49	69.65	74.91	322345
2018-06-15	74.00	75.63	72.79	75.25	1157412
2018-06-18	74.63	81.51	74.63	80.75	432203
2018-06-19	79.27	80.72	75.12	76.48	311550
2018-06-20	77.18	77.90	75.74	76.57	216502
2018-06-21	76.83	77.11	70.27	71.55	351854
2018-06-22	72.41	76.29	70.44	74.91	558638
2018-06-25	73.73	77.57	72.62	74.49	259053
2018-06-26	74.51	75.96	72.72	75.50	314103
2018-06-27	75.65	76.28	69.90	70.01	475773
2018-06-28	69.87	71.84	68.11	71.28	284970
2018-06-29	71.72	74.93	70.09	71.04	508913
2018-07-02	70.58	75.87	70.45	75.55	355950
2018-07-03	75.88	76.30	72.49	72.86	365407
2018-07-05	73.12	75.13	68.32	68.73	299168
2018-07-06	69.25	71.75	67.91	71.40	238393
2018-07-09	72.32	73.70	70.02	72.45	265680
2018-07-10	72.52	74.06	70.81	71.44	290555
2018-07-11	70.82	73.24	69.66	72.63	196124
2018-07-12	73.18	74.37	71.64	74.33	319992
2018-07-13	74.33	74.74	71.42	71.51	213836
2018-07-16	71.36	72.75	70.17	71.22	212739
2018-07-17	71.15	73.69	70.28	72.91	250233
2018-07-18	72.86	76.52	72.17	76.09	264693
2018-07-19	78.39	78.39	69.52	73.76	584904
2018-07-20	73.59	76.59	73.17	76.51	348132
2018-07-23	76.20	77.16	74.17	76.82	345074
2018-07-24	77.34	77.34	72.49	73.80	429850
2018-07-25	73.44	82.15	73.44	81.57	542325
2018-07-26	80.84	86.78	80.26	83.14	634547
2018-07-27	82.95	84.45	81.41	81.89	527114
2018-07-30	81.65	82.79	77.20	79.40	604286
2018-07-31	79.91	81.64	77.40	78.32	353808
2018-08-01	79.24	82.00	77.54	80.49	249009
2018-08-02	79.96	81.21	78.57	80.40	140923
2018-08-03	80.23	81.38	74.57	75.11	382361
2018-08-06	75.35	79.16	75.31	78.18	210989
2018-08-07	78.50	84.63	78.50	81.90	414715
2018-08-08	81.64	84.71	78.91	81.81	429455
2018-08-09	81.38	84.01	81.38	82.12	304941
2018-08-10	81.33	84.52	78.47	83.46	262301
2018-08-13	83.65	84.05	77.63	81.46	392730
2018-08-14	81.68	83.29	80.50	83.04	220660
2018-08-15	80.76	83.75	80.28	82.62	340764
2018-08-16	82.95	87.19	82.52	85.58	455031
2018-08-17	85.72	88.00	83.05	86.12	446344
2018-08-20	86.50	86.50	79.92	81.08	630580
2018-08-21	81.37	84.49	81.00	83.01	336771
2018-08-22	82.63	85.23	82.28	85.21	204606
2018-08-23	85.50	85.97	83.36	85.65	191705
2018-08-24	86.17	86.58	84.52	85.94	140965
2018-08-27	86.44	87.24	85.01	86.64	247766
2018-08-28	88.07	88.24	82.24	87.55	260184
2018-08-29	88.00	88.55	86.59	87.75	296195
2018-08-30	87.33	89.35	86.09	88.71	176272
2018-08-31	88.44	89.92	87.60	88.64	128695
2018-09-04	88.95	89.95	87.67	89.60	193960
2018-09-05	89.99	90.82	88.01	90.07	185014
2018-09-06	89.89	90.12	84.27	86.14	267461
2018-09-07	85.96	89.98	85.59	87.77	364362
2018-09-10	88.28	88.28	85.32	87.00	172500
2018-09-11	86.61	87.32	84.37	85.41	225004
2018-09-12	85.68	85.91	81.20	85.31	295847
2018-09-13	85.59	87.96	84.49	85.62	148284
2018-09-14	86.58	89.58	84.35	86.11	437712
2018-09-17	86.47	90.25	85.60	88.35	374293
2018-09-18	88.32	90.25	85.59	88.08	355206
2018-09-19	87.80	90.67	86.11	90.21	229114
2018-09-20	90.25	92.46	89.65	92.30	350548
2018-09-21	91.97	94.96	91.40	92.80	1070531
2018-09-24	90.01	110.00	89.93	101.95	2298664
2018-09-25	100.11	101.49	93.00	94.46	726891
2018-09-26	98.89	103.83	95.52	100.14	1799544
2018-09-27	101.55	101.55	93.98	97.15	389674
2018-09-28	96.98	100.39	96.79	99.77	403993
2018-10-01	100.15	100.97	98.19	99.24	410085
2018-10-02	99.47	100.49	91.12	93.51	698774
2018-10-03	93.61	97.94	93.37	96.68	308391
2018-10-04	96.53	97.89	92.85	94.32	274577
2018-10-05	94.30	96.28	91.64	92.93	381968
2018-10-08	92.61	93.50	88.02	90.44	299693
2018-10-09	89.78	91.59	86.09	87.10	342975
2018-10-10	86.59	86.95	82.48	82.99	487323
2018-10-11	82.88	83.50	77.31	79.64	476177
2018-10-12	81.28	81.71	76.18	78.64	426909
2018-10-15	78.12	80.82	74.44	75.95	262765
2018-10-16	75.95	81.58	74.65	81.24	422503
2018-10-17	81.22	82.00	78.42	81.36	195465
2018-10-18	80.00	83.22	80.00	81.25	270611
2018-10-19	81.26	82.20	77.35	78.75	334381
2018-10-22	78.84	79.74	75.44	76.38	309300
2018-10-23	74.62	78.50	71.79	76.50	205003
2018-10-24	76.78	77.50	71.35	71.42	364187
2018-10-25	72.10	77.68	71.89	75.63	482179
2018-10-26	74.18	75.69	71.24	73.05	158469
2018-10-29	74.38	75.05	67.83	69.61	289520
2018-10-30	69.38	72.61	69.25	70.96	238894
2018-10-31	72.04	75.91	70.46	74.72	308828
2018-11-01	75.40	82.33	75.15	82.12	345174
2018-11-02	82.50	87.11	80.51	81.22	322919
2018-11-05	81.22	83.89	78.42	80.34	211569
2018-11-06	80.21	82.28	79.16	80.48	238099
2018-11-07	80.43	86.70	80.43	86.25	379630
2018-11-08	85.92	87.49	80.90	81.04	344241
2018-11-09	81.31	81.70	68.04	72.33	836519
2018-11-12	72.22	72.22	69.07	70.60	352759
2018-11-13	71.21	74.27	69.86	69.89	417803
2018-11-14	70.75	71.34	64.23	64.87	1306830
2018-11-15	64.33	66.02	62.56	64.49	465008
2018-11-16	63.59	68.68	63.59	68.58	400590
2018-11-19	67.80	68.64	65.20	67.80	360021
2018-11-20	66.21	69.96	64.51	69.05	242347
2018-11-21	70.96	73.98	69.75	73.01	261623
2018-11-23	71.91	75.63	71.46	73.95	184747
2018-11-26	74.39	76.80	72.71	76.56	218439
2018-11-27	75.90	76.02	71.44	73.72	208756
2018-11-28	74.73	74.73	71.03	73.11	250769
2018-11-29	72.89	74.85	72.21	73.53	291126
2018-11-30	73.57	75.45	72.65	74.58	215502
2018-12-03	77.19	77.19	69.68	72.25	332932
2018-12-04	71.87	73.44	68.76	69.08	351087
2018-12-06	67.64	72.18	65.90	71.59	209604
2018-12-07	71.68	73.24	70.44	71.98	271470
2018-12-10	71.76	73.34	69.66	70.81	263935
2018-12-11	70.83	72.82	70.52	71.69	119674
2018-12-12	71.98	73.11	70.51	71.38	240247
2018-12-13	71.70	74.95	70.40	70.49	246993
2018-12-14	69.47	71.10	68.31	68.46	255043
2018-12-17	67.83	68.77	64.85	65.38	351569
2018-12-18	65.45	68.88	61.33	62.21	363621
2018-12-19	61.92	64.74	59.90	60.54	319260
2018-12-20	60.77	61.81	57.06	58.65	505124
2018-12-21	58.94	60.94	55.05	55.40	896199
2018-12-24	55.50	57.48	54.26	56.40	117135
2018-12-26	56.69	61.69	56.69	61.55	285222
2018-12-27	61.03	62.92	58.90	61.76	272913
2018-12-28	61.78	63.12	60.72	61.84	134966
2018-12-31	61.37	64.37	61.37	63.79	211108
2019-01-02	62.28	63.81	59.82	63.72	278325
2019-01-03	63.61	64.75	60.98	61.38	332001
2019-01-04	62.77	65.56	60.18	65.40	461759
2019-01-07	66.71	70.75	65.74	69.41	278475
2019-01-08	69.94	70.47	65.55	70.00	235421
2019-01-09	70.54	72.31	69.76	71.71	258011
2019-01-10	70.97	73.75	68.38	73.59	309934
2019-01-11	73.06	73.73	71.20	72.07	231191
2019-01-14	71.19	71.78	69.42	69.50	264245
2019-01-15	69.45	70.80	68.58	70.59	308852
2019-01-16	70.77	73.83	70.25	71.51	223968
2019-01-17	71.02	74.52	70.31	72.75	233395
2019-01-18	72.78	73.71	68.83	73.05	186979
2019-01-22	72.71	72.71	69.81	71.02	277055
2019-01-23	71.71	72.93	67.67	68.87	244310
2019-01-24	69.01	69.55	66.25	67.01	416188
2019-01-25	66.90	68.44	65.52	67.47	313813
2019-01-28	66.47	67.41	62.97	63.00	321036
2019-01-29	63.11	63.86	61.20	61.95	589367
2019-01-30	62.45	65.81	61.17	65.33	475519
2019-01-31	64.68	67.54	64.68	66.32	210397
2019-02-01	66.32	69.93	65.06	68.76	160102
2019-02-04	68.60	70.20	67.26	69.46	213402
2019-02-05	69.12	71.49	67.79	67.93	185771
2019-02-06	67.64	71.60	67.26	71.07	142314
2019-02-07	70.57	72.40	69.69	70.12	241711
2019-02-08	69.53	70.47	68.01	68.89	181517
2019-02-11	69.43	70.18	68.44	70.14	230916
2019-02-12	70.82	71.89	68.83	69.34	220951
2019-02-13	69.73	70.01	67.56	67.85	217982
2019-02-14	67.86	69.36	67.10	69.20	187806
2019-02-15	69.50	70.37	68.18	68.35	259489
2019-02-19	69.05	69.05	65.54	66.05	233875
2019-02-20	66.04	66.50	61.42	65.03	451149
2019-02-21	65.00	65.98	63.99	64.94	164200
2019-02-22	65.80	67.49	65.43	67.39	219168
2019-02-25	67.84	69.63	67.81	69.56	285470
2019-02-26	69.15	70.71	68.56	69.87	217471
2019-02-27	69.99	72.85	69.44	71.77	177538
2019-02-28	71.86	72.53	64.99	68.87	291891
2019-03-01	69.12	72.84	69.12	70.60	263962
2019-03-04	71.48	73.30	68.56	70.68	167148
2019-03-05	70.71	71.00	68.41	68.63	209714
2019-03-06	68.57	68.97	63.21	63.25	206736
2019-03-07	63.90	64.31	61.47	63.01	187019
2019-03-08	62.44	63.85	61.91	63.74	158796
2019-03-11	64.23	66.10	63.24	65.94	199587
2019-03-12	65.97	75.99	65.34	71.84	600277
2019-03-13	72.18	74.81	69.97	74.58	399395
2019-03-14	74.30	75.12	72.25	72.25	208436
2019-03-15	72.71	74.15	71.29	71.91	636880
2019-03-18	71.91	75.52	70.81	73.00	449706
2019-03-19	73.40	75.35	72.48	74.58	283775
2019-03-20	75.01	75.98	70.82	70.96	234217
2019-03-21	70.65	75.49	70.52	75.39	227639
2019-03-22	75.00	75.17	70.86	71.17	250838
2019-03-25	71.23	72.00	68.60	69.85	223797
2019-03-26	70.55	70.77	68.63	70.17	196957
2019-03-27	70.16	70.81	67.19	67.31	184186
2019-03-28	67.56	69.11	65.94	69.09	261339
2019-03-29	69.79	74.43	69.79	73.05	301547
2019-04-01	73.57	75.66	72.48	73.48	268408
2019-04-02	73.49	76.01	73.49	75.72	157306
2019-04-03	76.74	79.78	76.48	78.46	392176
2019-04-04	78.47	80.54	77.98	79.40	277920
2019-04-05	81.23	83.10	80.07	81.12	198485
2019-04-08	80.95	80.95	79.10	80.12	176404
2019-04-09	79.93	80.82	77.84	78.09	148095
2019-04-10	78.49	81.17	78.49	79.97	237740
2019-04-11	80.06	80.30	78.95	80.01	237005
2019-04-12	80.38	81.46	77.96	78.81	190771
2019-04-15	78.80	80.23	75.56	77.52	164775
2019-04-16	78.13	79.93	76.26	77.38	144022
2019-04-17	77.96	78.39	72.20	73.46	267188
2019-04-18	73.48	74.16	70.87	74.00	178180
2019-04-22	73.78	75.59	71.62	72.07	163471
2019-04-23	72.63	74.04	71.39	72.85	235973
2019-04-24	72.80	74.15	71.30	73.26	143411
2019-04-25	73.27	75.62	72.81	74.34	167547
2019-04-26	74.33	77.36	73.95	76.89	159359
2019-04-29	76.80	77.87	76.41	77.39	183326
2019-04-30	77.36	77.44	70.54	72.72	324134
2019-05-01	73.30	73.30	69.15	69.56	213749
2019-05-02	69.49	72.18	69.16	71.68	140127
2019-05-03	72.17	73.40	71.83	73.38	240741
2019-05-06	72.02	75.74	71.05	75.06	198305
2019-05-07	74.08	74.08	71.75	72.29	290772
2019-05-08	70.83	73.52	68.96	69.95	444431
2019-05-09	69.25	72.09	68.83	71.59	388925
2019-05-10	71.43	75.47	70.36	74.51	228311
2019-05-13	72.38	74.05	71.61	71.96	261243
2019-05-14	72.47	73.05	70.97	71.71	184031
2019-05-15	70.99	72.85	70.53	72.52	193376
2019-05-16	72.87	74.66	72.03	72.55	191035
2019-05-17	71.87	72.65	70.71	70.92	270539
2019-05-20	70.00	70.19	68.53	68.55	239429
2019-05-21	69.09	70.76	68.60	70.66	384222
2019-05-22	70.00	71.64	69.28	71.35	216522
2019-05-23	70.46	73.59	69.90	73.33	252316
2019-05-24	73.83	75.54	73.37	74.70	188519
2019-05-28	74.89	77.48	74.46	74.98	298528
2019-05-29	74.06	77.83	73.76	77.74	203638
2019-05-30	78.09	79.09	73.99	74.81	328019
2019-05-31	73.73	74.76	72.76	72.81	145935
2019-06-03	73.13	76.01	72.32	73.55	287819
2019-06-04	74.78	75.44	71.33	73.98	222266
2019-06-05	74.03	76.63	73.52	75.26	189151
2019-06-06	75.50	76.67	71.73	72.43	164556
2019-06-07	72.76	77.29	71.34	75.98	177717
2019-06-10	76.31	76.86	72.16	72.22	180817
2019-06-11	73.28	74.28	72.46	73.53	165485
2019-06-12	73.53	75.14	73.22	74.07	315772
2019-06-13	74.13	74.81	70.21	71.00	243795
2019-06-14	70.84	71.53	69.16	69.64	258396
2019-06-17	70.36	72.52	66.69	67.22	393337
2019-06-18	67.71	69.65	66.12	67.37	260415
2019-06-19	67.55	67.82	65.77	66.56	203358
2019-06-20	67.67	68.00	65.37	67.02	249796
2019-06-21	57.25	60.37	56.00	59.24	2247955
2019-06-24	58.98	59.10	53.45	53.81	655999
2019-06-25	53.94	56.16	52.93	54.90	511416
2019-06-26	55.12	55.90	53.05	53.76	289522
2019-06-27	54.08	55.52	53.64	54.52	254326
2019-06-28	55.08	56.65	53.90	56.42	837599
2019-07-01	57.04	57.82	54.83	55.20	241899
2019-07-02	55.28	55.96	54.57	54.91	165659
2019-07-03	54.84	55.49	54.35	55.06	105249
2019-07-05	55.07	55.53	53.62	53.76	185256
2019-07-08	53.65	54.93	52.71	54.57	241591
2019-07-09	54.18	55.60	54.16	54.64	150344
2019-07-10	54.90	55.36	53.72	55.02	201635
2019-07-11	54.91	55.36	53.33	54.11	182103
2019-07-12	54.19	55.10	53.25	54.54	188365
2019-07-15	54.86	56.53	54.41	55.66	218755
2019-07-16	55.73	55.84	52.23	52.94	293562
2019-07-17	52.93	54.61	51.73	53.91	210178
2019-07-18	53.75	54.15	52.30	53.00	287549
2019-07-19	52.93	55.44	52.61	54.56	189427
2019-07-22	54.73	55.43	53.95	54.89	215784
2019-07-23	55.26	55.68	54.22	54.50	163279
2019-07-24	54.68	56.50	53.39	56.13	232910
2019-07-25	56.24	56.24	54.08	54.15	186566
2019-07-26	54.50	54.83	53.25	54.68	169115
2019-07-29	54.66	54.66	53.15	54.47	125040
2019-07-30	54.41	56.25	53.84	56.19	138569
2019-07-31	56.44	56.72	53.61	53.71	162297
2019-08-01	54.03	56.52	53.17	54.40	232594
2019-08-02	54.26	54.36	50.54	52.01	251790
2019-08-05	51.11	51.11	49.84	50.11	242579
2019-08-06	51.00	51.67	49.55	51.45	241772
2019-08-07	50.80	51.95	49.75	51.70	148685
2019-08-08	52.16	53.23	51.11	52.49	160724
2019-08-09	52.17	54.19	47.73	51.00	529314
2019-08-12	51.24	51.50	46.55	47.02	598335
2019-08-13	47.25	50.77	46.96	48.99	337786
2019-08-14	48.28	52.27	46.03	51.46	410803
2019-08-15	51.31	51.31	48.86	49.99	217185
2019-08-16	50.07	50.76	48.60	49.20	327658
2019-08-19	49.88	50.48	48.56	48.85	274971
2019-08-20	47.46	48.79	41.70	42.19	1134998
2019-08-21	42.93	44.03	42.02	43.28	394053
2019-08-22	43.26	43.45	42.00	42.57	249842
2019-08-23	42.61	42.81	39.91	40.31	343330
2019-08-26	40.77	40.97	39.47	39.92	220961
2019-08-27	40.25	40.66	38.53	38.92	180930
2019-08-28	38.82	39.85	38.59	39.32	260827
2019-08-29	39.51	40.00	39.25	39.99	387143
2019-08-30	40.29	41.26	39.72	40.65	177422
2019-09-03	40.21	40.50	38.85	39.67	260410
2019-09-04	40.19	40.77	39.20	40.65	193479
2019-09-05	41.23	42.36	40.95	42.11	149358
2019-09-06	42.16	42.92	40.84	41.10	194370
2019-09-09	41.41	43.84	40.20	41.69	275688
2019-09-10	41.50	43.32	41.13	42.44	289604
2019-09-11	42.59	44.58	42.59	44.37	202530
2019-09-12	44.50	44.96	42.69	42.84	286159
2019-09-13	43.39	44.93	42.99	44.12	259443
2019-09-16	43.85	45.65	43.85	45.26	308775
2019-09-17	45.50	46.34	44.25	44.73	494277
2019-09-18	44.74	44.99	42.44	42.66	268154
2019-09-19	42.80	43.10	41.41	41.75	215188
2019-09-20	41.05	42.30	40.70	41.21	594157
2019-09-23	41.07	41.72	40.41	40.77	207745
2019-09-24	41.02	41.02	38.30	38.47	441533
2019-09-25	38.39	39.18	37.99	38.60	349543
2019-09-26	38.90	39.08	35.78	35.96	675339
2019-09-27	36.06	36.79	35.06	35.24	842158
2019-09-30	35.21	35.96	34.51	34.99	560272
2019-10-01	31.09	32.60	29.44	31.35	1446702
2019-10-02	31.20	34.27	31.03	33.89	658771
2019-10-03	33.53	34.64	33.20	34.06	669743
2019-10-04	34.21	35.35	32.74	33.23	413979
2019-10-07	33.02	34.52	32.27	33.89	373695
2019-10-08	33.41	33.97	32.64	33.12	199790
2019-10-09	33.38	33.86	32.55	33.01	339219
2019-10-10	33.22	34.99	33.22	34.83	279185
2019-10-11	35.10	35.91	34.67	35.05	230437
2019-10-14	34.97	35.20	33.65	33.85	136776
2019-10-15	34.03	36.36	33.78	35.98	256402
2019-10-16	35.92	36.36	35.38	36.25	185165
2019-10-17	36.50	37.64	36.25	37.29	238630
2019-10-18	36.91	37.47	35.59	37.04	248857
2019-10-21	37.30	37.76	36.48	36.72	194908
2019-10-22	36.71	37.61	36.33	37.42	121799
2019-10-23	37.40	38.37	36.80	37.61	159071
2019-10-24	37.81	38.55	37.04	38.24	176429
2019-10-25	38.17	38.71	37.76	38.51	243256
2019-10-28	38.63	39.32	37.30	38.96	289455
2019-10-29	39.07	39.40	36.77	37.37	266313
2019-10-30	37.22	37.95	36.63	37.43	163691
2019-10-31	37.27	37.86	35.74	37.72	197896
2019-11-01	37.97	39.35	37.60	38.66	226027
2019-11-04	39.22	39.48	37.37	37.42	199014
2019-11-05	37.49	39.48	37.05	38.79	178666
2019-11-06	38.79	39.48	37.32	37.47	200325
2019-11-07	37.88	38.51	36.04	36.16	325231
2019-11-08	10.06	11.37	10.00	10.18	17722039
2019-11-11	10.30	10.75	10.08	10.38	4522764
2019-11-12	10.31	11.06	10.23	10.70	3782588
2019-11-13	10.68	11.69	10.45	11.00	2196698
2019-11-14	11.00	11.48	10.62	10.89	1297380
2019-11-15	10.93	11.33	10.54	11.10	974038
2019-11-18	11.05	11.49	10.80	11.08	1361301
2019-11-19	11.26	11.33	10.93	11.04	797835
2019-11-20	11.00	11.69	10.97	11.19	1014887
2019-11-21	11.22	11.92	11.05	11.88	726441
2019-11-22	11.89	12.09	11.70	12.02	681271
2019-11-25	13.00	13.33	12.25	12.96	1421818
2019-11-26	12.95	13.27	12.64	12.78	787614
2019-11-27	12.81	13.33	12.60	13.26	636596
2019-11-29	13.30	13.62	13.14	13.49	207647
2019-12-02	13.75	14.35	13.37	14.24	1091850
2019-12-03	14.09	14.40	13.71	14.31	787743
2019-12-04	14.32	14.50	14.05	14.44	605004
2019-12-05	14.51	15.09	14.13	14.23	1084304
2019-12-06	14.45	14.55	13.67	14.02	653085
2019-12-09	13.97	14.39	13.70	13.80	403929
2019-12-10	13.80	14.82	13.51	14.78	754115
2019-12-11	14.89	15.44	14.84	15.17	1385609
2019-12-12	15.17	16.18	15.12	16.18	676360
2019-12-13	16.20	16.28	15.33	15.73	640123
2019-12-16	15.79	16.52	15.79	16.40	451854
2019-12-17	16.49	16.57	15.85	16.41	497179
2019-12-18	16.42	16.71	15.90	16.50	571654
2019-12-19	16.59	16.71	16.18	16.41	527976
2019-12-20	16.52	16.53	15.43	15.89	2021194
2019-12-23	15.77	16.74	15.31	16.64	600931
2019-12-24	16.66	17.30	16.30	17.22	328401
2019-12-26	17.28	17.29	16.82	16.99	431741
2019-12-27	17.23	17.24	16.53	16.76	445684
2019-12-30	16.66	16.76	15.86	15.95	417216
2019-12-31	15.95	16.65	15.80	16.25	357977
2020-01-02	16.37	16.37	15.83	15.89	502715
2020-01-03	15.73	15.80	14.89	15.10	599874
2020-01-06	15.00	15.43	14.62	15.10	489093
2020-01-07	15.14	15.38	14.66	15.30	459641
2020-01-08	15.20	15.52	14.97	15.30	400275
2020-01-09	15.39	15.84	15.11	15.29	595499
2020-01-10	15.44	15.80	15.20	15.33	469381
2020-01-13	15.23	15.23	13.90	13.99	734934
2020-01-14	13.96	15.02	13.90	15.02	631224
2020-01-15	15.10	15.69	15.07	15.51	386755
2020-01-16	15.70	16.31	15.46	16.16	611259
2020-01-17	16.34	16.34	15.55	15.88	574562
2020-01-21	15.94	15.94	15.12	15.54	390743
2020-01-22	15.63	15.63	14.85	15.02	773213
2020-01-23	14.90	14.94	14.50	14.78	942101
2020-01-24	14.69	14.80	13.96	14.00	491602
2020-01-27	13.72	14.56	13.62	14.09	441061
2020-01-28	14.20	14.78	14.03	14.66	425721
2020-01-29	14.62	14.77	14.16	14.26	285540
2020-01-30	14.13	14.55	14.04	14.54	423752
2020-01-31	14.45	14.60	14.02	14.52	548146
2020-02-03	14.55	14.99	14.49	14.77	696286
2020-02-04	15.04	15.12	14.27	15.04	849487
2020-02-05	15.22	15.95	15.05	15.71	773635
2020-02-06	15.75	15.75	14.82	14.94	440100
2020-02-07	15.27	16.06	15.06	15.46	669950
2020-02-10	15.46	15.74	15.15	15.42	357454
2020-02-11	15.52	16.10	15.29	15.82	280854
2020-02-12	15.89	16.62	15.71	16.56	315626
2020-02-13	16.55	16.92	15.53	15.58	445041
2020-02-14	15.56	15.74	15.25	15.29	501498
2020-02-18	15.33	15.88	15.25	15.77	406675
2020-02-19	15.86	16.04	15.13	15.53	1033045
2020-02-20	15.57	16.46	15.57	16.05	493773
2020-02-21	15.99	16.28	15.69	16.16	464957
2020-02-24	15.66	15.90	15.37	15.75	526702
2020-02-25	15.81	15.86	15.42	15.60	897531
2020-02-26	15.80	16.17	15.49	15.80	453761
2020-02-27	15.47	15.87	14.60	14.60	922556
2020-02-28	14.17	15.38	14.16	14.95	862425
2020-03-02	15.35	17.35	14.76	17.21	1190520
2020-03-03	17.11	17.89	16.69	17.31	686305
2020-03-04	17.93	18.70	17.81	18.69	576549
2020-03-05	18.32	18.67	18.02	18.42	908897
2020-03-06	17.83	18.50	17.66	18.23	668017
2020-03-09	16.76	17.36	15.78	16.56	553289
2020-03-10	16.90	17.19	15.01	16.42	679146
2020-03-11	15.97	16.47	14.97	15.23	694212
2020-03-12	13.80	14.84	12.63	13.55	987651
2020-03-13	14.45	15.31	13.25	15.29	574783
2020-03-16	14.41	14.83	12.85	13.01	844939
2020-03-17	13.24	13.78	12.74	13.31	1190736
2020-03-18	12.72	14.42	12.06	13.24	700038
2020-03-19	13.13	14.48	13.01	13.43	735141
2020-03-20	13.65	14.10	13.02	13.25	645677
2020-03-23	13.20	13.59	12.46	12.82	598689
2020-03-24	13.32	13.67	12.88	13.51	627993
2020-03-25	13.53	14.25	13.19	13.89	1001420
2020-03-26	13.98	15.08	13.91	14.56	593476
2020-03-27	14.21	14.48	13.71	14.00	417553
2020-03-30	14.21	14.37	13.29	14.14	418308
2020-03-31	14.12	14.35	13.78	14.13	418573
2020-04-01	13.43	14.00	13.08	13.30	495434
2020-04-02	13.23	13.74	13.06	13.50	722936
2020-04-03	13.47	15.06	13.47	14.10	693011
2020-04-06	14.70	15.28	14.59	15.26	691374
2020-04-07	15.70	15.75	13.95	14.07	527851
2020-04-08	14.26	14.55	14.01	14.54	443935
2020-04-09	14.92	15.35	14.76	15.29	542521
2020-04-13	15.27	15.41	14.55	15.23	305480
2020-04-14	15.58	16.00	15.37	15.99	337373
2020-04-15	15.60	16.30	15.47	15.63	315962
2020-04-16	15.70	15.98	14.90	15.62	321523
2020-04-17	16.04	17.00	15.78	16.98	393478
2020-04-20	16.96	18.72	16.80	17.17	756584
2020-04-21	16.89	17.07	15.38	15.54	362107
2020-04-22	15.96	15.96	15.15	15.44	312416
2020-04-23	15.61	16.18	15.59	15.65	294847
2020-04-24	15.83	16.40	15.47	16.17	392132
2020-04-27	16.41	16.41	15.86	15.97	352257
2020-04-28	16.20	16.22	15.57	15.67	299409
2020-04-29	16.11	16.11	15.36	15.94	391261
2020-04-30	15.76	16.31	15.39	15.62	361819
2020-05-01	15.44	15.57	14.06	15.28	535413
2020-05-04	15.28	18.24	15.05	18.22	687756
2020-05-05	18.20	18.70	17.48	17.63	459467
2020-05-06	17.63	18.25	17.43	17.50	274292
2020-05-07	18.14	18.68	17.43	17.66	302823
2020-05-08	17.84	18.58	17.57	18.26	238444
2020-05-11	18.74	20.44	18.73	19.92	518665
2020-05-12	20.19	20.49	19.27	19.36	539900
2020-05-13	19.36	19.75	18.04	19.23	309343
2020-05-14	18.84	19.13	17.76	18.07	288420
2020-05-15	18.00	18.96	17.77	18.82	259752
2020-05-18	19.39	20.04	19.39	19.79	404184
2020-05-19	19.77	20.45	18.57	18.59	325518
2020-05-20	18.90	19.66	18.85	19.65	317826
2020-05-21	19.74	20.00	19.25	19.42	251333
2020-05-22	19.42	19.89	18.60	19.87	260973
2020-05-26	20.43	20.85	19.47	19.52	359769
2020-05-27	19.52	19.92	18.80	19.91	357913
2020-05-28	19.95	20.23	19.18	19.24	308411
2020-05-29	19.10	19.30	18.00	19.08	325813
2020-06-01	19.10	20.03	18.84	19.40	387436
2020-06-02	19.45	20.55	19.09	20.34	512914
2020-06-03	20.59	21.31	19.01	19.04	702021
2020-06-04	18.94	19.53	18.29	18.67	481281
2020-06-05	19.14	20.24	18.92	19.44	429782
2020-06-08	19.52	20.43	19.41	20.17	221348
2020-06-09	19.89	20.94	19.75	20.62	352150
2020-06-10	21.52	22.06	19.64	20.25	485621
2020-06-11	19.28	19.53	18.52	18.62	548335
2020-06-12	19.26	19.43	17.64	18.53	329583
2020-06-15	18.08	19.24	17.69	19.01	302178
2020-06-16	19.46	19.79	19.00	19.22	190225
2020-06-17	19.07	19.31	18.55	18.68	295323
2020-06-18	18.64	19.68	18.50	19.25	219247
2020-06-19	19.47	22.38	19.27	22.35	1478565
2020-06-22	22.38	22.98	20.54	22.51	531080
2020-06-23	22.71	24.23	22.63	23.01	410625
2020-06-24	23.01	23.56	22.16	23.24	399352
2020-06-25	23.19	24.30	23.19	24.00	286287
2020-06-26	23.82	23.99	21.96	22.64	898964
2020-06-29	23.02	23.99	22.41	22.68	246608
2020-06-30	22.63	22.69	21.90	22.34	277222
2020-07-01	22.36	23.58	22.36	23.07	382274
2020-07-02	23.71	23.71	22.41	22.54	182184
2020-07-06	22.94	23.16	21.99	22.22	172582
2020-07-07	22.16	22.98	21.93	22.65	185536
2020-07-08	22.50	22.87	22.16	22.76	130178
2020-07-09	23.56	23.75	22.49	22.53	209121
2020-07-10	22.64	22.64	21.19	21.24	154761
2020-07-13	21.41	21.41	20.07	20.16	220562
2020-07-14	20.16	20.75	19.87	20.71	221491
2020-07-15	21.24	22.18	20.89	21.86	307925
2020-07-16	21.68	21.68	20.84	21.47	143618
2020-07-17	21.43	22.19	21.29	21.94	309450
2020-07-20	22.03	22.78	21.67	22.11	229651
2020-07-21	22.27	22.28	21.34	21.47	149154
2020-07-22	21.37	21.49	20.70	20.89	105661
2020-07-23	20.82	21.25	20.25	20.47	140897
2020-07-24	20.41	20.41	19.30	19.38	169164
2020-07-27	19.42	20.00	19.26	19.89	164981
2020-07-28	19.70	19.92	18.97	19.04	169791
2020-07-29	18.98	19.04	18.39	18.66	140558
2020-07-30	18.53	19.12	18.42	18.50	226569
2020-07-31	18.88	18.88	17.46	17.96	200797
2020-08-03	17.95	18.53	17.83	18.44	160723
2020-08-04	18.44	18.44	17.82	18.06	152338
2020-08-05	18.33	18.43	17.46	17.77	177820
2020-08-06	17.97	18.11	17.63	17.77	171871
2020-08-07	17.59	18.65	17.19	18.46	212767
2020-08-10	17.87	18.50	17.36	17.67	211517
2020-08-11	17.46	18.56	17.05	17.43	252566
2020-08-12	17.54	18.10	17.43	17.78	221174
2020-08-13	17.82	18.11	17.46	17.64	127520
2020-08-14	17.53	17.83	16.35	16.91	203764
2020-08-17	17.24	17.58	17.09	17.38	207557
2020-08-18	17.41	17.97	17.04	17.73	254002
2020-08-19	17.78	17.80	17.39	17.70	250248
2020-08-20	17.51	17.96	17.51	17.77	206527
2020-08-21	17.68	17.68	17.15	17.46	172078
2020-08-24	17.65	17.65	16.91	16.98	204575
2020-08-25	17.01	17.29	16.88	17.21	116898
2020-08-26	17.21	17.24	16.78	16.86	128512
2020-08-27	16.80	16.99	16.61	16.82	91504
2020-08-28	16.98	17.15	16.63	16.93	125793
2020-08-31	17.12	17.36	16.91	17.33	223934
2020-09-01	17.30	17.55	17.00	17.27	151660
2020-09-02	17.21	17.32	16.85	17.07	224712
2020-09-03	17.11	17.11	16.49	16.54	189604
2020-09-04	16.61	16.61	15.45	15.96	188103
2020-09-08	15.74	16.39	15.49	15.93	320630
2020-09-09	16.09	16.26	15.72	15.81	125012
2020-09-10	15.77	16.19	14.71	14.80	319057
2020-09-11	14.97	15.23	14.35	14.44	211665
2020-09-14	14.73	15.22	14.57	15.13	306054
2020-09-15	15.13	16.19	15.13	15.54	334649
2020-09-16	15.62	16.19	15.52	15.74	198212
2020-09-17	15.60	15.93	15.45	15.81	150702
2020-09-18	15.96	16.18	15.61	16.08	979267
2020-09-21	15.81	16.11	15.51	15.81	239589
2020-09-22	15.77	15.86	15.45	15.76	177525
2020-09-23	15.91	16.08	14.78	14.81	272445
2020-09-24	14.71	14.73	13.99	14.30	394761
2020-09-25	14.14	14.72	13.92	14.60	224942
2020-09-28	14.68	14.87	14.13	14.17	115993
2020-09-29	14.16	14.80	13.96	14.71	212793
2020-09-30	14.71	15.29	14.66	14.75	205471
2020-10-01	14.55	15.98	14.55	15.94	293313
2020-10-02	15.72	16.08	15.29	15.61	195631
2020-10-05	15.77	16.19	15.72	16.06	173348
2020-10-06	16.10	16.52	15.91	15.94	156825
2020-10-07	16.02	16.53	15.77	16.32	123532
2020-10-08	16.43	16.84	16.41	16.69	165494
2020-10-09	16.71	16.96	16.49	16.84	119345
2020-10-12	16.60	17.10	16.19	16.75	131207
2020-10-13	16.92	17.85	16.67	17.76	226714
2020-10-14	19.56	24.44	19.27	20.37	2174444
2020-10-15	19.07	22.79	19.05	21.94	636970
2020-10-16	22.00	25.47	22.00	24.08	986842
2020-10-19	24.07	26.15	22.85	25.67	731133
2020-10-20	26.00	26.03	24.86	25.77	490972
2020-10-21	25.73	26.13	25.00	25.26	369994
2020-10-22	25.31	26.07	24.79	25.92	357630
2020-10-23	26.00	26.00	24.38	25.73	171969
2020-10-26	26.08	28.67	26.00	27.73	654387
2020-10-27	28.75	30.52	27.50	27.93	838464
2020-10-28	27.38	29.16	26.02	28.63	519568
2020-10-29	28.68	29.68	27.72	29.30	439625
2020-10-30	29.12	30.39	28.84	29.46	440810
2020-11-02	29.46	30.11	29.00	30.00	378381
2020-11-03	30.05	30.79	28.35	29.70	528853
2020-11-04	30.65	31.29	29.11	29.63	930402
2020-11-05	29.49	30.62	28.05	29.24	337086
2020-11-06	29.34	30.27	28.66	28.90	237070
2020-11-09	29.54	30.65	28.96	29.62	411135
2020-11-10	29.67	30.38	29.28	29.74	381897
2020-11-11	29.78	30.09	28.30	29.90	199437
2020-11-12	29.83	30.08	29.23	29.43	160325
2020-11-13	29.73	29.96	28.79	29.25	168059
2020-11-16	28.42	29.51	26.73	27.42	426849
2020-11-17	27.23	27.86	25.61	26.63	429810
2020-11-18	26.53	27.69	26.07	26.39	246834
2020-11-19	26.25	26.62	25.30	26.26	277941
2020-11-20	25.94	26.61	25.46	26.46	221979
2020-11-23	26.55	26.59	24.90	25.10	309822
2020-11-24	25.55	25.55	24.13	24.64	297123
2020-11-25	24.71	25.27	24.36	24.68	203447
2020-11-27	25.21	26.17	24.25	25.79	169426
2020-11-30	25.73	26.15	25.18	25.79	295785
2020-12-01	25.96	26.20	24.67	24.72	265277
2020-12-02	24.54	25.39	23.86	24.73	183309
2020-12-03	24.73	24.79	23.84	24.58	182140
2020-12-04	24.67	25.40	24.10	24.16	208409
2020-12-07	24.50	24.83	23.70	24.02	220192
2020-12-08	23.83	25.69	23.50	25.19	447043
2020-12-09	25.12	25.40	23.49	23.53	210146
2020-12-10	23.57	23.78	22.67	23.07	236853
2020-12-11	23.03	23.36	22.34	22.96	180772
2020-12-14	23.30	24.60	23.30	24.08	263951
2020-12-15	24.13	24.80	22.88	24.48	133489
2020-12-16	24.69	25.82	23.55	23.67	194392
2020-12-17	23.54	24.37	23.42	24.08	129711
2020-12-18	23.97	24.61	22.54	22.80	692395
2020-12-21	22.51	23.66	21.35	23.54	269126
2020-12-22	23.63	23.92	22.58	22.74	219481
2020-12-23	22.91	23.14	22.02	22.62	177848
2020-12-24	23.07	23.65	22.23	22.25	80724
2020-12-28	22.55	22.81	21.58	21.72	196776
2020-12-29	21.57	21.97	20.72	21.59	127822
2020-12-30	21.62	22.67	21.49	21.88	163876
2020-12-31	22.31	22.31	20.92	21.50	168330
2021-01-04	21.47	23.98	21.17	23.36	1679434
2021-01-05	23.28	24.44	22.80	23.98	260448
2021-01-06	23.98	25.04	23.64	24.74	264814
2021-01-07	24.63	25.69	24.63	25.47	237546
2021-01-08	25.46	26.44	24.95	25.34	141507
2021-01-11	24.99	25.34	23.57	23.75	588880
2021-01-12	24.00	24.95	23.63	24.32	447970
2021-01-13	24.16	24.99	23.73	23.88	310096
2021-01-14	24.69	25.82	24.36	25.63	956703
2021-01-15	26.47	27.35	25.81	26.11	461683
2021-01-19	26.08	27.74	25.33	25.73	500383
2021-01-20	25.46	25.93	25.02	25.74	207021
2021-01-21	25.80	26.18	25.10	25.10	290088
2021-01-22	24.82	25.81	24.61	25.54	214313
2021-01-25	25.89	25.89	24.02	24.89	214134
2021-01-26	25.13	25.43	24.26	24.42	584764
2021-01-27	24.10	24.41	22.89	23.30	362122
2021-01-28	23.64	24.58	23.42	24.23	460842
2021-01-29	24.44	26.35	24.15	25.92	319830
2021-02-01	26.79	26.79	25.12	25.94	202634
2021-02-02	26.60	27.49	25.42	27.20	362459
2021-02-03	27.12	28.08	26.99	27.56	430684
2021-02-04	27.74	28.17	26.96	28.12	266065
2021-02-05	28.12	29.67	27.81	29.21	615126
2021-02-08	30.06	30.30	28.47	29.71	420668
2021-02-09	29.68	30.78	29.54	29.61	279447
2021-02-10	29.70	30.16	28.61	29.70	238999
2021-02-11	31.58	34.46	31.58	33.01	968934
2021-02-12	33.15	35.85	31.90	35.23	602942
2021-02-16	35.49	35.72	31.36	32.17	522519
2021-02-17	31.92	32.01	30.83	31.21	340938
2021-02-18	30.72	31.43	29.52	29.75	290414
2021-02-19	29.53	30.30	28.95	29.17	304088
2021-02-22	28.74	29.23	27.16	27.39	372230
2021-02-23	26.92	27.13	24.71	26.70	570889
2021-02-24	27.12	27.81	26.21	26.48	273568
2021-02-25	26.66	27.34	25.16	25.98	376741
2021-02-26	26.89	29.10	26.89	28.70	575349
2021-03-01	29.10	29.95	27.60	28.05	256187
2021-03-02	27.81	29.00	27.53	27.58	467309
2021-03-03	27.41	29.27	27.12	28.69	276725
2021-03-04	28.22	29.47	27.43	28.13	373898
2021-03-05	28.23	29.63	27.16	29.47	322885
2021-03-08	18.50	20.40	18.25	19.51	7503958
2021-03-09	19.41	19.41	17.72	19.00	2181203
2021-03-10	18.99	19.78	18.30	19.14	479199
2021-03-11	21.75	22.98	20.62	21.72	879557
2021-03-12	21.62	22.57	20.82	21.35	468019
2021-03-15	21.99	21.99	19.46	19.81	883911
2021-03-16	20.99	22.19	20.31	20.70	746375
2021-03-17	20.42	22.25	20.25	22.17	600960
2021-03-18	21.67	22.88	21.37	21.46	339563
2021-03-19	21.56	22.49	20.70	21.52	1152708
2021-03-22	21.78	22.49	21.52	22.31	222073
2021-03-23	22.10	22.10	20.93	20.94	246877
2021-03-24	21.01	21.04	19.68	19.83	382972
2021-03-25	19.90	21.60	19.56	21.12	357246
2021-03-26	21.08	21.40	20.27	21.21	260715
2021-03-29	20.84	21.13	19.78	19.82	193031
2021-03-30	19.85	20.78	19.40	20.23	155474
2021-03-31	20.41	21.82	20.30	21.55	258612
2021-04-01	21.92	22.66	21.56	21.79	245912
2021-04-05	22.08	22.77	21.83	22.68	191661
2021-04-06	22.61	22.83	21.33	21.57	264004
2021-04-07	21.44	22.23	21.14	21.26	206209
2021-04-08	21.33	22.44	21.32	22.18	193077
2021-04-09	22.21	22.22	20.64	20.87	300613
2021-04-12	20.95	21.01	19.91	20.15	204351
2021-04-13	20.29	21.12	20.01	20.51	195394
2021-04-14	20.62	21.68	20.39	21.27	433663
2021-04-15	21.43	22.45	21.43	22.07	202642
2021-04-16	21.94	21.94	20.80	21.72	258116
2021-04-19	21.57	22.23	21.17	21.75	210846
2021-04-20	21.72	22.43	21.55	21.91	231083
2021-04-21	21.91	22.76	21.36	22.68	167676
2021-04-22	22.65	24.16	22.20	22.82	378765
2021-04-23	22.90	23.83	22.84	23.61	302287
2021-04-26	23.66	24.19	23.40	24.09	181610
2021-04-27	24.16	24.29	23.61	23.90	199329
2021-04-28	24.65	26.12	24.62	24.94	365426
2021-04-29	25.11	25.34	24.18	24.38	176945
2021-04-30	24.05	24.23	22.76	23.35	317244
2021-05-03	23.38	23.99	22.82	23.68	152437
2021-05-04	23.34	23.59	22.21	23.50	394955
2021-05-05	24.76	25.75	24.37	24.38	358667
2021-05-06	24.55	26.71	23.65	25.59	331069
2021-05-07	25.83	26.56	25.52	26.16	212558
2021-05-10	26.38	26.80	25.57	25.73	182163
2021-05-11	25.04	26.13	24.92	25.75	189933
2021-05-12	25.37	26.23	24.79	25.44	185644
2021-05-13	25.69	26.14	24.87	25.97	209197
2021-05-14	25.34	26.16	25.34	26.10	284806
2021-05-17	26.00	26.33	25.79	25.92	253180
2021-05-18	25.97	25.97	24.42	24.51	356224
2021-05-19	24.28	24.76	23.84	24.55	160467
2021-05-20	24.55	25.27	24.37	25.20	158115
2021-05-21	25.23	26.12	24.73	25.37	194688
2021-05-24	25.52	25.57	24.19	24.66	155917
2021-05-25	24.79	24.95	23.94	24.00	167503
2021-05-26	24.24	24.70	24.01	24.40	144012
2021-05-27	24.51	24.60	24.15	24.31	379650
2021-05-28	24.26	24.85	23.69	23.87	192392
2021-06-01	24.09	24.24	23.56	23.93	141980
2021-06-02	24.05	24.17	23.47	23.94	204987
2021-06-03	23.82	23.98	23.56	23.83	132312
2021-06-04	24.07	24.09	22.69	22.80	128569
2021-06-07	22.68	24.14	22.20	23.72	277129
2021-06-08	23.72	24.23	23.07	24.16	286880
2021-06-09	24.37	24.63	23.62	24.01	184522
2021-06-10	23.38	24.45	23.38	24.40	152605
2021-06-11	24.54	24.54	23.87	24.28	132271
2021-06-14	24.27	25.24	24.21	24.89	285417
2021-06-15	25.02	25.02	23.90	24.49	173922
2021-06-16	24.57	25.54	23.96	24.97	336630
2021-06-17	24.94	25.09	24.46	24.95	412498
2021-06-18	24.61	25.05	23.80	24.33	1165024
2021-06-21	24.48	24.78	23.44	23.92	323979
2021-06-22	24.66	24.72	23.63	24.68	307285
2021-06-23	24.68	25.14	24.68	24.93	278480
2021-06-24	25.01	25.48	24.79	25.04	190881
2021-06-25	25.10	26.59	24.89	26.44	719668
2021-06-28	26.59	26.69	25.57	26.19	216208
2021-06-29	26.14	26.29	25.67	25.69	140405
2021-06-30	25.65	26.13	25.04	25.93	186505
2021-07-01	25.93	26.23	25.66	26.11	201322
2021-07-02	26.39	26.39	25.53	25.84	203387
2021-07-06	25.79	25.79	25.19	25.65	154397
2021-07-07	25.81	26.48	25.21	26.35	195741
2021-07-08	26.01	26.36	25.58	25.99	159961
2021-07-09	25.93	26.15	25.60	25.99	138915
2021-07-12	26.25	26.39	25.55	25.89	137094
2021-07-13	25.87	26.13	25.02	26.00	173660
2021-07-14	26.29	26.29	25.43	25.75	144510
2021-07-15	25.54	26.55	24.92	25.69	249347
2021-07-16	25.89	26.23	25.61	26.07	101458
2021-07-19	25.62	25.99	25.00	25.12	87950
2021-07-20	25.10	27.75	25.10	26.09	847689
2021-07-21	26.00	26.51	25.39	26.05	257861
2021-07-22	26.01	26.49	25.70	25.81	139592
2021-07-23	25.79	26.00	25.18	25.75	108015
2021-07-26	25.65	25.65	24.06	24.08	120176
2021-07-27	24.06	24.40	23.14	24.02	144867
2021-07-28	23.99	24.39	23.97	24.15	139354
2021-07-29	24.29	24.83	23.36	23.45	141138
2021-07-30	23.29	23.77	22.90	22.98	182420
2021-08-02	23.21	23.52	23.08	23.51	157497
2021-08-03	23.51	23.84	23.06	23.81	85508
2021-08-04	23.61	24.45	23.05	23.23	109634
2021-08-05	23.29	24.01	22.77	23.95	115125
2021-08-06	23.95	24.20	23.00	23.48	113971
2021-08-09	23.48	24.03	23.29	23.81	139509
2021-08-10	24.18	24.18	22.90	23.25	205830
2021-08-11	23.24	24.04	22.85	23.12	116624
2021-08-12	23.07	24.21	23.07	23.81	121459
2021-08-13	23.90	24.16	23.27	23.57	138078
2021-08-16	23.36	24.05	22.87	23.63	151405
2021-08-17	23.33	25.31	23.33	25.19	293522
2021-08-18	26.47	26.47	24.83	24.84	124916
2021-08-19	24.69	24.85	23.15	23.28	184989
2021-08-20	23.35	24.36	23.11	24.23	93624
2021-08-23	24.54	25.76	24.35	25.60	111588
2021-08-24	25.70	25.70	24.72	25.10	83430
2021-08-25	25.23	25.75	24.11	25.00	111831
2021-08-26	25.10	25.57	24.46	24.78	100811
2021-08-27	24.80	25.72	24.56	25.35	107665
2021-08-30	25.51	26.03	24.96	24.99	102363
2021-08-31	25.16	25.66	25.01	25.61	90917
2021-09-01	25.56	26.26	25.35	25.93	126713
2021-09-02	26.16	26.43	25.74	26.29	123125
2021-09-03	26.43	26.95	25.15	26.80	156064
2021-09-07	26.71	26.79	25.66	25.84	96538
2021-09-08	25.97	27.08	25.44	27.01	207119
2021-09-09	27.07	28.02	25.81	26.10	198481
2021-09-10	26.38	26.38	25.42	25.81	117724
2021-09-13	25.77	26.67	24.93	25.98	149497
2021-09-14	25.91	26.05	24.95	25.39	129733
2021-09-15	25.48	26.68	24.97	25.85	125570
2021-09-16	25.75	26.50	25.03	26.25	147506
2021-09-17	26.44	27.54	25.96	26.92	721320
2021-09-20	26.62	27.37	26.21	26.56	128483
2021-09-21	26.60	27.32	26.60	27.04	144003
2021-09-22	27.34	28.40	26.93	28.10	207143
2021-09-23	28.10	28.21	27.70	28.09	97709
2021-09-24	27.79	28.31	26.65	27.34	101058
2021-09-27	27.44	28.16	26.70	26.88	111104
2021-09-28	26.57	26.85	25.42	26.72	137804
2021-09-29	26.75	27.00	26.08	26.53	124070
2021-09-30	26.77	27.34	26.27	27.12	90364
2021-10-01	27.25	27.85	26.46	27.59	107217
2021-10-04	27.60	27.86	26.92	27.31	246209
2021-10-05	27.21	28.51	27.21	27.83	176951
2021-10-06	27.47	27.79	26.90	27.23	120344
2021-10-07	27.14	28.10	27.10	27.55	67823
2021-10-08	27.59	28.37	26.96	28.03	367821
2021-10-11	27.53	29.01	27.37	28.44	122178
2021-10-12	28.36	29.19	28.30	28.82	75894
2021-10-13	28.72	28.76	27.31	27.60	137547
2021-10-14	27.32	29.15	27.32	28.31	105647
2021-10-15	28.70	28.82	28.22	28.67	122979
2021-10-18	28.58	29.09	28.01	28.24	181613
2021-10-19	28.23	28.49	27.38	27.44	314945
2021-10-20	27.16	28.62	27.06	28.51	75874
2021-10-21	28.55	28.94	27.99	28.53	101893
2021-10-22	28.41	28.65	27.71	28.55	94819
2021-10-25	28.55	29.25	28.39	29.00	176531
2021-10-26	29.50	31.27	29.30	30.98	510313
2021-10-27	31.03	31.75	30.93	31.10	124625
2021-10-28	31.26	32.97	30.94	32.91	136372
2021-10-29	32.58	33.02	32.11	32.90	176957
2021-11-01	32.90	32.90	31.69	32.02	227897
2021-11-02	31.94	32.30	30.32	30.84	206757
2021-11-03	30.62	34.30	30.10	34.02	349588
2021-11-04	34.36	35.00	33.91	34.49	188516
2021-11-05	35.00	37.63	33.99	37.06	291367
2021-11-08	37.00	37.89	35.69	37.46	216756
2021-11-09	37.21	37.21	34.36	34.99	206165
2021-11-10	34.90	35.28	33.55	33.93	157975
2021-11-11	34.06	34.93	33.21	33.26	143534
2021-11-12	33.28	33.28	32.30	32.75	111114
2021-11-15	32.75	32.80	31.99	32.15	109240
2021-11-16	32.16	32.16	30.58	31.78	193114
2021-11-17	31.73	32.10	31.02	31.77	94003
2021-11-18	31.81	32.08	31.05	31.57	104346
2021-11-19	31.24	31.84	30.78	30.80	137128
2021-11-22	30.64	31.31	29.67	30.74	140879
2021-11-23	30.80	31.70	30.03	31.33	239645
2021-11-24	31.00	32.04	30.63	31.80	129600
2021-11-26	31.79	32.49	30.00	31.12	119709
2021-11-29	31.54	32.25	30.50	30.65	168402
2021-11-30	30.20	32.87	29.69	32.35	505530
2021-12-01	32.82	33.86	31.15	31.22	203560
2021-12-02	31.50	31.93	30.68	31.67	123215
2021-12-03	31.72	31.72	29.87	30.20	172774
2021-12-06	30.09	30.77	29.01	30.63	130493
2021-12-07	31.08	31.93	30.51	31.07	108780
2021-12-08	31.33	31.46	30.51	31.27	73229
2021-12-09	30.90	31.26	29.96	30.00	95591
2021-12-10	30.17	30.52	29.49	30.00	98292
2021-12-13	30.04	31.78	29.49	31.22	132499
2021-12-14	30.94	32.78	30.70	31.38	199775
2021-12-15	31.49	34.86	30.38	34.77	220830
2021-12-16	34.80	35.47	33.72	35.31	352810
2021-12-17	35.03	36.80	34.76	35.56	584051
2021-12-20	34.76	36.61	34.10	36.17	233163
2021-12-21	36.30	36.30	35.17	35.76	127587
2021-12-22	35.95	36.49	35.17	36.28	142451
2021-12-23	35.94	37.40	35.74	37.07	98656
2021-12-27	37.08	37.19	36.13	36.50	119349
2021-12-28	36.67	37.09	35.92	35.93	60816
2021-12-29	36.28	36.28	34.92	35.16	66529
2021-12-30	34.99	36.29	34.99	35.31	102365
2021-12-31	35.16	35.29	34.24	34.75	114741
2022-01-03	34.92	36.06	33.62	35.94	126725
2022-01-04	35.73	35.73	34.22	35.25	151102
2022-01-05	35.25	35.67	32.70	32.81	165118
2022-01-06	32.97	34.77	32.65	33.82	122857
2022-01-07	33.66	34.50	32.12	32.76	79374
2022-01-10	32.72	35.01	31.39	33.90	245464
2022-01-11	34.03	35.48	33.44	35.21	172478
2022-01-12	35.30	35.70	34.19	34.75	250103
2022-01-13	34.87	35.22	32.57	32.73	121363
2022-01-14	32.34	34.05	31.92	33.74	158928
2022-01-18	33.35	33.35	31.94	32.25	156130
2022-01-19	32.70	33.48	32.05	32.24	102576
2022-01-20	32.38	32.99	30.95	31.11	191800
2022-01-21	30.78	32.00	30.01	30.99	151359
2022-01-24	30.35	32.83	29.44	32.48	361318
2022-01-25	31.91	33.15	30.80	32.50	164570
2022-01-26	33.10	34.33	31.07	31.41	186166
2022-01-27	31.80	32.60	29.42	29.99	300941
2022-01-28	29.82	31.30	29.29	31.28	168689
2022-01-31	30.92	32.09	30.82	31.97	134191
2022-02-01	32.24	32.85	31.37	31.87	156508
2022-02-02	31.79	32.96	31.01	31.13	144544
2022-02-03	30.84	31.42	30.04	30.09	96521
2022-02-04	30.11	31.57	29.79	31.37	163779
2022-02-07	31.30	32.24	31.05	31.73	176834
2022-02-08	31.95	31.95	30.69	31.15	105322
2022-02-09	31.31	32.42	30.69	32.35	198947
2022-02-10	31.56	32.32	30.17	30.44	170405
2022-02-11	30.72	31.13	29.78	29.99	136329
2022-02-14	30.34	30.64	29.52	30.44	117556
2022-02-15	31.01	31.42	29.82	31.38	208660
2022-02-16	31.05	31.55	30.45	30.88	127048
2022-02-17	30.48	31.08	29.65	29.93	137349
2022-02-18	29.76	30.27	29.50	30.00	172200
2022-02-22	29.68	31.16	29.68	30.53	112399
2022-02-23	30.90	30.94	29.74	29.93	153006
2022-02-24	29.04	31.77	28.64	31.73	214804
2022-02-25	32.02	32.02	31.06	31.43	86655
2022-02-28	30.99	31.54	29.42	30.57	123693
2022-03-01	30.67	31.44	29.92	30.25	118096
2022-03-02	30.30	30.99	30.00	30.74	80354
2022-03-03	30.75	31.12	29.36	29.96	118872
2022-03-04	29.56	30.68	29.56	30.25	102151
2022-03-07	30.09	30.67	29.45	30.00	151959
2022-03-08	30.44	30.45	28.81	29.18	282158
2022-03-09	29.73	31.13	29.05	30.95	242065
2022-03-10	30.28	30.28	28.44	29.31	219183
2022-03-11	29.07	29.81	28.34	28.63	164426
2022-03-14	28.72	29.36	27.54	28.44	236551
2022-03-15	28.54	28.78	25.52	26.53	376235
2022-03-16	26.87	26.89	25.65	26.17	247996
2022-03-17	26.25	26.78	25.88	26.73	183873
2022-03-18	26.66	28.17	26.43	27.51	215938
2022-03-21	27.32	27.50	26.21	26.50	131561
2022-03-22	25.77	26.22	24.84	25.15	552180
2022-03-23	25.26	25.45	24.47	25.38	777902
2022-03-24	25.41	26.59	24.66	26.01	323087
2022-03-25	25.78	26.57	24.03	25.27	151913
2022-03-28	25.81	25.81	24.42	24.75	159958
2022-03-29	24.98	25.73	24.84	25.38	144115
2022-03-30	25.40	25.66	24.24	24.51	211145
2022-03-31	24.67	25.44	24.13	24.74	188287
2022-04-01	24.93	25.51	24.53	25.05	469022
2022-04-04	25.29	25.69	25.01	25.45	169758
2022-04-05	25.48	26.31	25.04	25.12	165797
2022-04-06	24.84	26.07	24.40	25.83	134842
2022-04-07	25.84	26.30	25.57	26.17	116753
2022-04-08	26.18	26.89	25.89	26.23	194406
2022-04-11	25.93	25.93	25.09	25.09	158590
2022-04-12	25.18	25.99	23.91	24.15	159055
2022-04-13	24.34	24.75	23.75	24.10	131346
2022-04-14	24.09	24.35	22.77	22.86	153655
2022-04-18	22.93	22.93	21.82	22.24	239469
2022-04-19	21.98	22.63	21.79	22.32	191427
2022-04-20	22.40	22.78	21.83	22.20	123280
2022-04-21	22.31	22.87	21.29	21.49	434540
2022-04-22	21.47	22.20	21.15	22.11	234726
2022-04-25	21.96	23.59	21.57	23.48	531786
2022-04-26	23.40	23.84	22.58	22.71	503028
2022-04-27	22.75	23.03	22.49	22.50	365284
2022-04-28	22.72	23.81	22.41	23.73	382612
2022-04-29	23.69	24.15	23.28	23.40	238067
2022-05-02	23.50	24.17	23.09	24.05	286086
2022-05-03	24.03	24.91	23.58	24.47	177315
2022-05-04	24.49	24.78	23.36	24.33	367037
2022-05-05	23.65	23.93	20.56	21.63	398103
2022-05-06	21.55	22.96	20.77	22.67	368511
2022-05-09	22.19	22.72	21.66	22.00	829310
2022-05-10	23.00	23.62	22.50	23.05	1020129
2022-05-11	23.24	23.61	21.07	21.34	738630
2022-05-12	21.19	22.08	20.80	21.21	569792
2022-05-13	21.60	21.60	20.24	21.13	875770
2022-05-16	21.09	21.43	20.58	20.97	833990
2022-05-17	21.37	21.39	20.53	20.89	184086
2022-05-18	20.50	20.87	19.79	20.30	386694
2022-05-19	20.38	21.02	20.06	20.35	312429
2022-05-20	20.42	21.38	19.80	20.88	167975
2022-05-23	20.87	21.15	20.34	20.53	106021
2022-05-24	20.49	20.67	19.51	19.98	269465
2022-05-25	19.87	20.15	18.97	19.19	204430
2022-05-26	19.09	19.18	18.84	18.96	162088
2022-05-27	18.93	19.76	18.24	19.65	234731
2022-05-31	19.73	20.18	18.85	18.99	488582
2022-06-01	19.00	19.23	18.33	18.90	196290
2022-06-02	18.62	18.95	18.20	18.71	219262
2022-06-03	18.82	21.06	18.56	20.96	380710
2022-06-06	21.43	22.21	19.64	19.82	194045
2022-06-07	19.88	23.42	19.84	22.97	639484
2022-06-08	23.25	24.50	22.97	23.95	535473
2022-06-09	23.77	24.26	22.44	22.72	363347
2022-06-10	22.30	22.77	21.44	22.00	481690
2022-06-13	21.26	21.69	20.74	21.35	277735
2022-06-14	21.23	21.44	20.57	20.80	381177
2022-06-15	20.77	21.99	20.77	21.68	553866
2022-06-16	21.24	21.24	20.30	20.39	395707
2022-06-17	20.33	21.98	20.33	21.45	531559
2022-06-21	21.49	23.35	21.10	22.34	342979
2022-06-22	21.99	23.71	21.99	22.45	316420
2022-06-23	22.57	23.12	21.89	22.62	178449
2022-06-24	22.62	23.33	22.18	23.12	438394
2022-06-27	22.97	23.14	22.42	22.52	133186
2022-06-28	22.39	22.77	20.69	20.80	261257
2022-06-29	20.75	21.17	20.20	20.63	167164
2022-06-30	20.09	21.10	19.40	20.30	296940
2022-07-01	20.42	20.93	20.10	20.47	191045
2022-07-05	20.36	21.95	19.88	21.92	250938
2022-07-06	21.75	22.68	20.94	21.00	169286
2022-07-07	21.00	22.02	19.67	19.97	176062
2022-07-08	19.92	20.33	19.40	20.32	129234
2022-07-11	20.18	20.21	19.20	19.33	242672
2022-07-12	19.71	19.76	18.35	19.63	183124
2022-07-13	19.20	20.08	18.94	19.90	95937
2022-07-14	19.89	20.24	19.20	20.01	214113
2022-07-15	20.32	20.74	19.80	20.34	203747
2022-07-18	20.28	20.92	20.28	20.51	301819
2022-07-19	20.49	21.96	20.49	21.88	186450
2022-07-20	21.76	22.66	21.29	21.70	162364
2022-07-21	21.65	21.97	21.63	21.91	100498
2022-07-22	22.10	22.32	20.91	20.95	400775
2022-07-25	21.10	21.52	20.38	21.51	134088
2022-07-26	21.27	22.51	21.17	21.75	224163
2022-07-27	21.75	21.98	20.88	21.87	153288
2022-07-28	21.70	21.98	20.77	21.57	529262
2022-07-29	21.46	21.46	20.62	20.94	143157
2022-08-01	20.80	21.24	20.21	20.28	190146
2022-08-02	20.19	20.71	19.84	20.22	159867
2022-08-03	20.59	21.70	20.30	21.01	197884
2022-08-04	21.26	23.26	21.11	23.15	276892
2022-08-05	22.78	24.69	22.52	24.69	206665
2022-08-08	24.35	25.27	23.30	24.53	263671
2022-08-09	22.81	24.91	22.81	23.15	230314
2022-08-10	23.65	24.40	23.41	23.87	255822
2022-08-11	24.00	25.47	23.87	25.00	362197
2022-08-12	25.00	27.00	24.61	26.23	437303
2022-08-15	25.96	26.59	24.25	25.60	656082
2022-08-16	25.64	26.05	24.94	26.00	259301
2022-08-17	25.70	25.92	24.56	25.55	273050
2022-08-18	25.45	25.62	24.54	24.85	331486
2022-08-19	24.58	25.50	24.38	25.23	258474
2022-08-22	25.00	25.37	22.95	23.02	232846
2022-08-23	22.99	24.90	22.99	24.64	195918
2022-08-24	24.42	26.00	23.98	25.25	346734
2022-08-25	25.63	26.05	24.82	25.89	552490
2022-08-26	25.73	25.73	23.35	23.60	212615
2022-08-29	23.31	23.89	23.15	23.34	330408
2022-08-30	23.56	23.88	22.67	23.76	338558
2022-08-31	23.87	24.16	22.89	23.22	284487
2022-09-01	21.00	24.80	20.41	24.76	1306160
2022-09-02	25.16	25.25	23.76	24.84	296898
2022-09-06	24.81	24.81	23.77	24.38	468865
2022-09-07	24.38	26.80	24.38	26.41	288424
2022-09-08	26.33	27.33	26.27	26.62	165210
2022-09-09	26.62	26.80	25.57	25.68	169423
2022-09-12	26.45	26.79	25.28	25.78	166851
2022-09-13	23.65	24.31	23.39	23.64	379073
2022-09-14	23.81	24.17	23.06	23.62	298679
2022-09-15	23.42	25.65	23.42	25.60	194422
2022-09-16	25.38	25.70	24.37	25.27	402781
2022-09-19	25.44	25.63	24.32	24.44	288067
2022-09-20	24.29	25.56	24.25	25.14	213686
2022-09-21	25.56	26.95	24.90	25.60	185324
2022-09-22	25.42	25.80	24.61	25.55	356671
2022-09-23	25.31	25.54	24.57	25.41	253543
2022-09-26	25.41	26.18	24.52	24.52	137807
2022-09-27	24.81	25.94	24.73	25.70	219506
2022-09-28	26.05	26.25	25.44	26.14	226156
2022-09-29	26.07	26.29	25.38	26.05	203502
2022-09-30	26.26	27.41	25.48	25.51	237268
2022-10-03	25.73	26.23	25.12	25.89	180350
2022-10-04	26.08	26.99	26.01	26.97	181785
2022-10-05	27.50	27.50	26.46	27.29	196215
2022-10-06	27.05	27.64	26.41	27.21	148283
2022-10-07	26.88	27.16	26.07	26.22	140341
2022-10-10	26.08	26.68	25.69	25.74	121202
2022-10-11	25.67	26.50	25.25	26.20	123922
2022-10-12	26.32	26.42	25.47	26.21	177077
2022-10-13	25.78	27.75	25.35	27.70	145402
2022-10-14	27.76	28.23	26.43	26.52	204817
2022-10-17	26.63	27.56	26.22	27.30	145313
2022-10-18	27.58	28.05	27.03	27.34	103456
2022-10-19	27.06	27.56	26.24	26.57	218416
2022-10-20	26.54	27.07	25.83	26.47	123140
2022-10-21	26.69	27.81	26.34	27.62	147589
2022-10-24	27.54	27.58	26.54	27.15	158077
2022-10-25	27.39	28.81	27.39	28.01	248446
2022-10-26	28.05	29.22	27.68	28.52	159086
2022-10-27	28.85	29.01	27.80	28.03	96494
2022-10-28	28.30	29.00	28.15	28.89	180389
2022-10-31	28.58	29.13	28.38	28.85	146493
2022-11-01	31.14	31.14	29.23	29.60	402601
2022-11-02	29.58	30.45	29.10	29.22	240915
2022-11-03	29.32	30.03	28.62	29.90	141016
2022-11-04	30.00	30.00	28.40	29.67	155923
2022-11-07	29.95	30.07	29.09	29.09	128304
2022-11-08	29.19	30.16	29.06	29.57	147393
2022-11-09	29.77	30.02	28.98	29.29	156810
2022-11-10	30.00	30.94	29.22	30.50	337264
2022-11-11	30.50	31.52	30.09	30.97	320752
2022-11-14	31.12	31.56	30.14	30.22	167050
2022-11-15	30.80	30.80	29.79	29.96	210081
2022-11-16	29.85	30.05	28.30	28.37	196277
2022-11-17	28.64	28.64	26.96	28.17	177646
2022-11-18	28.79	29.16	27.10	27.28	149330
2022-11-21	27.34	27.34	26.56	27.04	117544
2022-11-22	27.15	28.02	26.25	27.94	144298
2022-11-23	27.73	28.48	27.51	27.95	107081
2022-11-25	27.92	28.64	27.92	28.15	35853
2022-11-28	27.88	28.24	27.13	27.32	117347
2022-11-29	27.33	28.15	25.75	27.93	439985
2022-11-30	28.30	28.50	26.86	27.63	607724
2022-12-01	27.93	28.51	27.01	27.28	165956
2022-12-02	26.99	27.96	26.48	27.31	371836
2022-12-05	27.61	28.81	26.94	28.65	201682
2022-12-06	28.40	28.56	27.29	27.66	182753
2022-12-07	27.43	28.72	27.02	27.84	179311
2022-12-08	28.08	28.47	27.27	28.21	106659
2022-12-09	28.24	28.79	27.84	28.00	133161
2022-12-12	28.33	29.05	27.63	28.71	154970
2022-12-13	29.18	29.64	28.31	29.01	168719
2022-12-14	28.88	30.09	28.48	29.34	139671
2022-12-15	29.25	29.32	28.27	28.64	187705
2022-12-16	28.30	28.62	27.60	27.87	758634
2022-12-19	27.86	27.86	26.44	26.85	165945
2022-12-20	26.67	28.92	26.67	28.51	136938
2022-12-21	28.68	29.37	27.64	28.89	117644
2022-12-22	28.93	29.39	28.31	29.34	105794
2022-12-23	29.32	29.36	28.39	29.23	130665
2022-12-27	29.35	29.55	27.31	29.01	125323
2022-12-28	28.99	29.94	28.64	29.92	93559
2022-12-29	30.00	32.44	29.97	31.48	219099
2022-12-30	31.18	31.76	30.74	30.99	142795
2023-01-03	31.14	31.14	29.00	29.22	109571
2023-01-04	29.28	29.58	28.86	29.19	83428
2023-01-05	28.98	30.40	28.73	30.21	374426
2023-01-06	29.00	29.25	20.98	23.23	2151316
2023-01-09	22.71	23.44	21.65	22.01	615939
2023-01-10	22.20	22.66	21.00	22.10	363048
2023-01-11	21.97	22.14	21.16	21.35	191484
2023-01-12	21.38	23.09	21.26	23.07	241921
2023-01-13	24.01	26.63	23.75	26.38	352347
2023-01-17	26.44	26.49	25.33	25.48	213982
2023-01-18	25.10	25.82	24.15	24.60	306321
2023-01-19	24.68	24.70	23.76	24.40	190230
2023-01-20	24.85	25.59	23.82	25.00	295667
2023-01-23	24.77	25.51	24.55	25.13	658051
2023-01-24	25.19	25.45	24.53	25.17	1515017
2023-01-25	25.00	25.19	24.00	24.90	864277
2023-01-26	25.03	25.72	23.89	24.41	1029392
2023-01-27	24.41	25.01	23.80	24.11	678079
2023-01-30	23.76	24.28	23.71	23.94	155433
2023-01-31	24.16	25.05	24.16	24.89	425887
2023-02-01	24.90	25.29	23.90	24.95	306249
2023-02-02	25.22	26.67	24.68	26.66	356295
2023-02-03	26.48	26.88	25.77	25.78	158839
2023-02-06	25.60	26.30	25.44	25.82	255275
2023-02-07	25.82	26.71	25.77	26.20	196128
2023-02-08	26.36	26.36	25.49	25.53	197769
2023-02-09	25.53	26.17	25.53	25.95	140866
2023-02-10	25.96	26.29	25.42	25.80	130268
2023-02-13	25.74	26.16	25.49	25.95	137696
2023-02-14	26.03	26.65	25.89	25.97	88158
2023-02-15	25.71	26.32	25.46	26.18	108923
2023-02-16	25.96	26.36	25.78	25.95	147861
2023-02-17	26.18	27.18	25.96	26.99	108193
2023-02-21	26.64	27.48	25.62	25.67	197372
2023-02-22	25.63	26.04	25.42	26.00	140718
2023-02-23	26.12	26.51	25.71	25.88	284580
2023-02-24	25.64	25.80	24.81	24.94	442410
2023-02-27	25.09	25.63	24.49	24.59	311037
2023-02-28	24.65	25.11	24.42	24.90	273060
2023-03-01	25.02	25.46	23.96	25.14	173377
2023-03-02	21.79	25.10	21.79	24.54	249280
2023-03-03	24.65	24.65	22.19	23.83	285501
2023-03-06	23.89	24.04	23.50	23.63	150034
2023-03-07	23.61	24.20	23.30	23.65	166375
2023-03-08	23.70	23.93	23.37	23.54	170794
2023-03-09	23.62	23.99	22.78	22.90	218009
2023-03-10	22.92	23.06	22.01	22.37	239104
2023-03-13	22.16	23.36	22.16	22.57	220426
2023-03-14	22.79	23.67	22.78	22.89	224589
2023-03-15	22.70	23.13	22.22	22.97	157944
2023-03-16	22.86	22.92	22.02	22.10	197068
2023-03-17	22.05	22.31	21.52	21.80	565119
2023-03-20	21.85	22.30	21.49	21.62	158213
2023-03-21	21.70	22.52	21.28	21.76	197466
2023-03-22	21.69	22.93	21.20	21.26	183112
2023-03-23	21.41	21.77	21.13	21.63	171528
2023-03-24	21.60	21.85	20.63	21.40	176015
2023-03-27	21.47	21.93	21.47	21.90	199702
2023-03-28	21.95	22.03	21.18	21.60	76158
2023-03-29	21.75	22.29	21.62	22.21	236234
2023-03-30	22.06	22.89	20.65	21.16	298157
2023-03-31	21.26	22.08	20.51	21.76	244594
2023-04-03	21.80	22.95	21.62	22.09	305236
2023-04-04	21.87	22.11	21.30	21.70	231675
2023-04-05	21.59	22.03	21.13	21.31	259814
2023-04-06	21.43	21.76	20.39	21.41	311920
2023-04-10	21.47	21.59	20.74	21.48	232880
2023-04-11	21.53	21.57	20.81	21.22	238247
2023-04-12	21.47	21.64	21.00	21.13	218964
2023-04-13	21.37	22.19	21.22	21.80	455486
2023-04-14	21.80	22.44	21.50	21.53	155890
2023-04-17	21.72	22.73	21.56	22.57	464664
2023-04-18	22.71	22.71	21.89	22.24	201054
2023-04-19	22.16	23.05	21.92	22.88	229782
2023-04-20	22.82	22.82	22.01	22.29	267379
2023-04-21	22.31	22.89	21.99	22.58	301913
2023-04-24	22.52	22.66	21.22	21.66	151894
2023-04-25	21.63	21.87	21.21	21.50	206132
2023-04-26	21.50	21.90	20.89	20.97	213348
2023-04-27	20.94	21.09	20.33	20.84	148309
2023-04-28	20.75	21.15	20.33	20.82	177826
2023-05-01	20.89	21.55	20.89	21.17	184491
2023-05-02	21.12	21.40	20.03	20.97	285966
2023-05-03	21.12	21.68	21.12	21.50	222878
2023-05-04	21.42	21.42	20.59	21.06	214410
2023-05-05	21.29	22.16	21.29	21.90	242196
2023-05-08	21.98	22.34	20.94	21.16	137810
2023-05-09	20.98	21.26	20.44	21.03	68573
2023-05-10	21.30	21.54	20.55	21.48	188156
2023-05-11	21.35	21.76	20.41	20.76	108404
2023-05-12	20.75	21.01	19.00	19.45	201303
2023-05-15	19.45	19.95	19.05	19.37	158435
2023-05-16	19.07	19.74	18.44	18.63	214020
2023-05-17	18.68	19.22	18.03	19.05	170458
2023-05-18	19.32	20.36	18.58	18.93	154354
2023-05-19	19.13	19.46	18.80	19.13	138780
2023-05-22	20.14	20.32	19.54	19.98	146630
2023-05-23	19.88	20.37	19.52	19.53	118820
2023-05-24	19.36	19.43	18.70	18.93	99884
2023-05-25	18.89	18.89	18.43	18.64	150286
2023-05-26	18.59	18.72	18.32	18.65	90257
2023-05-30	18.61	19.00	18.40	18.55	102509
2023-05-31	18.65	19.33	18.50	19.10	214250
2023-06-01	19.05	19.26	18.39	18.48	138736
2023-06-02	18.55	18.80	18.06	18.72	159088
2023-06-05	18.51	19.05	18.47	18.81	264218
2023-06-06	18.81	19.02	18.64	18.76	157339
2023-06-07	18.79	18.94	18.54	18.73	141607
2023-06-08	18.72	18.90	18.20	18.32	135976
2023-06-09	18.28	18.76	18.01	18.70	242409
2023-06-12	18.95	19.18	18.22	18.76	190338
2023-06-13	18.89	19.25	18.80	19.02	176711
2023-06-14	18.95	19.38	18.30	18.56	166525
2023-06-15	18.52	19.03	18.45	18.80	133099
2023-06-16	19.11	19.12	18.46	18.75	637672
2023-06-20	18.75	19.36	18.38	19.30	227092
2023-06-21	19.29	19.94	18.85	19.90	184866
2023-06-22	19.86	20.08	19.71	20.03	170637
2023-06-23	19.92	20.36	19.88	20.24	826367
2023-06-26	20.27	20.42	19.77	20.19	187527
2023-06-27	20.29	20.58	19.87	20.49	151456
2023-06-28	20.53	20.92	20.33	20.81	191253
2023-06-29	20.74	20.86	19.85	20.26	192372
2023-06-30	20.39	20.73	20.27	20.34	148306
2023-07-03	20.22	20.27	19.43	19.62	91566
2023-07-05	19.63	19.71	19.18	19.51	113351
2023-07-06	19.49	20.33	19.24	20.14	131750
2023-07-07	20.06	20.61	20.04	20.21	104532
2023-07-10	20.30	20.68	20.20	20.55	137663
2023-07-11	20.50	20.50	19.65	20.00	97589
2023-07-12	20.22	20.57	19.99	20.53	73558
2023-07-13	20.58	20.80	18.60	18.60	160817
2023-07-14	18.52	18.69	18.00	18.47	395612
2023-07-17	18.58	19.13	18.53	18.77	145874
2023-07-18	18.73	20.30	18.58	19.38	154798
2023-07-19	19.53	19.57	18.80	19.00	364070
2023-07-20	19.07	19.07	18.50	18.59	184845
2023-07-21	18.72	18.89	17.96	18.12	181649
2023-07-24	18.21	18.38	17.26	17.69	238764
2023-07-25	17.57	17.85	17.22	17.61	115294
2023-07-26	17.56	17.68	16.86	17.06	166847
2023-07-27	17.19	17.19	16.66	16.74	121593
2023-07-28	16.88	17.16	16.78	17.12	270718
2023-07-31	17.21	19.71	17.03	19.71	491521
2023-08-01	19.60	20.75	19.49	20.56	292988
2023-08-02	20.35	20.54	19.66	20.29	181491
2023-08-03	20.13	20.38	19.08	19.11	130134
2023-08-04	19.12	19.43	18.52	18.71	150591
2023-08-07	18.83	19.33	18.28	18.46	202347
2023-08-08	19.06	19.77	18.01	18.95	2098360
2023-08-09	19.03	19.21	17.55	17.68	268064
2023-08-10	17.86	18.32	17.77	18.07	152264
2023-08-11	17.97	19.04	17.97	19.01	120118
2023-08-14	19.04	19.44	18.53	19.28	366249
2023-08-15	19.28	19.48	18.97	19.37	150403
2023-08-16	19.43	19.56	18.93	19.32	227518
2023-08-17	19.39	19.45	18.96	19.25	338771
2023-08-18	19.04	19.75	19.04	19.61	326019
2023-08-21	19.61	20.18	19.42	20.07	221550
2023-08-22	20.08	20.29	19.87	20.10	219933
2023-08-23	20.11	20.51	19.94	20.37	163121
2023-08-24	20.36	20.58	20.00	20.25	347900
2023-08-25	20.33	20.45	19.94	20.05	161216
2023-08-28	20.06	20.37	19.65	20.08	125149
2023-08-29	20.09	20.18	19.50	19.78	180159
2023-08-30	19.79	19.93	19.29	19.65	199148
2023-08-31	19.73	20.11	19.67	19.68	230006
2023-09-01	19.74	19.94	19.45	19.70	190820
2023-09-05	19.66	20.23	19.52	19.63	248432
2023-09-06	19.74	20.24	19.26	19.92	677861
2023-09-07	19.93	20.20	19.59	20.02	180879
2023-09-08	20.02	20.33	19.87	20.05	158537
2023-09-11	19.72	19.72	19.69	19.69	40327
2023-09-12	19.67	19.92	18.01	19.60	164327
2023-09-13	19.70	19.98	19.39	19.52	184624
2023-09-14	19.52	19.88	19.25	19.67	164961
2023-09-15	19.70	19.75	19.22	19.50	881148
2023-09-18	19.60	19.60	19.02	19.27	219916
2023-09-19	19.17	19.25	18.43	18.54	227437
2023-09-20	18.53	18.71	17.95	18.00	156027
2023-09-21	17.89	17.93	16.97	17.15	591701
2023-09-22	17.19	17.29	16.51	16.87	563410
2023-09-25	16.87	17.37	16.60	17.33	407258
2023-09-26	17.39	18.32	17.39	18.15	244217
2023-09-27	18.27	18.75	18.21	18.47	149844
2023-09-28	18.47	18.56	17.77	18.00	204183
2023-09-29	18.09	18.09	17.43	17.96	182012
2023-10-02	17.96	18.14	17.46	17.63	287565
2023-10-03	17.65	18.49	17.45	18.43	185033
2023-10-04	18.37	18.55	17.86	18.46	203314
2023-10-05	18.54	20.30	18.49	19.74	201999
2023-10-06	19.69	20.17	19.19	19.25	151143
2023-10-09	20.42	20.42	18.39	19.95	540954
2023-10-10	19.68	20.02	19.32	19.59	135238
2023-10-11	19.56	19.61	19.05	19.45	84117
2023-10-12	19.47	19.62	18.33	18.57	122998
2023-10-13	18.51	18.92	18.09	18.84	96616
2023-10-16	18.91	18.91	18.18	18.52	236421
2023-10-17	18.42	19.25	18.42	18.92	155381
2023-10-18	18.85	18.91	18.24	18.50	246548
2023-10-19	18.42	18.42	17.71	17.82	139885
2023-10-20	17.90	18.35	17.72	18.05	108664
2023-10-23	17.95	18.03	17.55	17.56	130387
2023-10-24	17.65	18.08	17.49	17.65	117780
2023-10-25	17.82	18.22	17.43	17.62	511644
2023-10-26	17.73	17.73	16.95	16.98	275399
2023-10-27	16.88	17.25	16.13	16.35	320629
2023-10-30	16.55	17.37	16.41	16.49	161373
2023-10-31	16.65	16.67	16.14	16.31	154510
2023-11-01	16.14	16.76	15.88	16.54	159334
2023-11-02	16.64	16.98	16.13	16.20	350602
2023-11-03	17.64	18.57	17.13	17.53	244273
2023-11-06	17.48	17.61	16.62	16.67	268159
2023-11-07	16.85	17.04	16.45	16.52	198942
2023-11-08	16.74	16.74	15.43	15.50	187017
2023-11-09	15.47	15.72	14.83	14.91	190297
2023-11-10	14.83	15.17	13.96	14.30	209861
2023-11-13	14.27	14.27	13.58	13.99	274910
2023-11-14	14.37	15.15	14.21	15.01	323966
2023-11-15	15.03	15.30	14.35	14.39	282756
2023-11-16	14.40	14.59	13.56	14.26	261279
2023-11-17	14.41	15.10	14.41	14.90	161021
2023-11-20	14.82	15.19	14.30	14.51	135244
2023-11-21	14.33	14.99	14.11	14.17	99205
2023-11-22	14.19	14.53	14.06	14.20	120754
2023-11-24	14.16	14.35	13.88	14.29	89229
2023-11-27	14.38	14.38	13.87	13.90	144607
2023-11-28	13.90	14.24	13.36	13.85	179918
2023-11-29	14.02	14.56	14.02	14.08	210928
2023-11-30	14.27	14.32	14.02	14.14	318785
2023-12-01	14.22	15.32	13.96	15.00	238174
2023-12-04	15.02	15.60	14.70	15.59	312099
2023-12-05	15.44	16.37	14.75	16.24	165227
2023-12-06	16.26	16.97	15.98	16.06	172820
2023-12-07	16.11	16.64	15.78	16.42	202524
2023-12-08	16.41	16.87	16.11	16.36	185456
2023-12-11	16.21	16.58	15.84	16.55	285766
2023-12-12	16.64	17.18	16.13	17.15	210499
2023-12-13	17.21	18.56	16.97	18.27	471882
2023-12-14	18.63	19.24	17.81	19.04	614569
2023-12-15	19.12	19.74	18.95	19.24	1276033
2023-12-18	19.24	19.69	18.97	19.65	327937
2023-12-19	19.98	20.65	19.82	20.01	269701
2023-12-20	19.99	20.27	19.50	19.51	247401
2023-12-21	19.79	20.25	19.58	19.83	203658
2023-12-22	20.01	21.21	20.01	20.74	188036
2023-12-26	21.01	21.59	20.64	21.48	223557
2023-12-27	21.50	21.88	21.22	21.86	132740
2023-12-28	21.79	22.39	21.53	21.65	123210
2023-12-29	21.71	21.79	21.42	21.42	114310
2024-01-02	21.21	22.26	20.83	21.70	171631
2024-01-03	21.57	21.86	21.05	21.19	176479
2024-01-04	21.29	21.75	20.96	21.64	162788
2024-01-05	21.38	21.98	20.72	21.43	144296
2024-01-08	21.26	22.60	20.75	22.57	236886
2024-01-09	22.39	23.11	22.05	22.89	176195
2024-01-10	22.85	23.48	22.63	23.05	134738
2024-01-11	22.77	23.24	22.64	23.02	291013
2024-01-12	23.32	23.93	22.82	23.16	147863
2024-01-16	23.03	23.03	21.93	22.27	301367
2024-01-17	22.00	24.92	21.81	23.26	708533
2024-01-18	23.25	23.75	21.62	23.69	388920
2024-01-19	23.76	23.81	22.42	23.47	311277
2024-01-22	23.56	23.99	23.44	23.75	316408
2024-01-23	24.08	24.73	23.83	24.03	377733
2024-01-24	24.37	24.45	23.49	23.68	291243
2024-01-25	24.04	24.14	23.39	23.62	353338
2024-01-26	23.85	23.99	23.42	23.61	127014
2024-01-29	23.45	23.86	23.02	23.82	264488
2024-01-30	23.75	24.05	23.44	23.93	182954
2024-01-31	23.78	24.61	23.50	23.60	516190
2024-02-01	23.68	24.29	22.99	24.25	386531
2024-02-02	23.94	24.18	23.75	24.01	165982
2024-02-05	23.87	24.37	23.61	24.07	183904
2024-02-06	23.99	24.49	23.79	24.02	299658
2024-02-07	24.00	24.14	23.49	23.51	279203
2024-02-08	23.56	24.09	23.10	23.13	258222
2024-02-09	23.20	23.54	22.95	23.01	143928
2024-02-12	23.13	23.33	22.43	23.07	172850
2024-02-13	22.40	22.72	21.77	22.01	132244
2024-02-14	22.30	22.49	22.02	22.29	136268
2024-02-15	22.54	22.80	22.23	22.76	92770
2024-02-16	24.66	25.04	23.45	24.10	598088
2024-02-20	24.09	24.59	23.52	23.83	193913
2024-02-21	24.88	25.67	24.49	25.49	348774
2024-02-22	25.47	25.88	24.87	25.28	229561
2024-02-23	25.27	26.12	25.11	25.87	231678
2024-02-26	26.40	27.50	26.00	26.46	308742
2024-02-27	26.81	26.85	26.20	26.47	150221
2024-02-28	26.19	26.59	25.59	25.81	198718
2024-02-29	26.23	26.45	25.31	25.53	180156
2024-03-01	25.53	26.00	25.28	25.45	193898
2024-03-04	25.50	26.90	24.94	26.15	265176
2024-03-05	25.95	26.33	24.67	25.33	175374
2024-03-06	25.47	25.78	25.16	25.49	269837
2024-03-07	25.54	25.64	24.60	24.63	141510
2024-03-08	24.90	25.48	24.29	24.80	106408
2024-03-11	24.95	24.95	23.34	23.35	316369
2024-03-12	26.90	27.00	24.55	26.06	528726
2024-03-13	25.96	26.34	24.67	24.69	345393
2024-03-14	24.49	24.49	23.23	23.60	372300
2024-03-15	23.60	24.41	23.31	23.45	1363933
2024-03-18	23.30	23.54	22.52	23.17	426885
2024-03-19	23.01	23.50	22.79	23.27	347102
2024-03-20	23.03	24.00	22.73	23.94	410779
2024-03-21	24.34	24.73	24.02	24.45	414344
2024-03-22	24.41	24.45	21.60	21.67	541518
2024-03-25	21.43	22.01	21.05	21.10	402984
2024-03-26	21.28	21.85	20.64	21.60	420718
2024-03-27	21.64	21.86	20.98	21.38	388039
2024-03-28	21.59	22.87	20.82	22.52	470804
2024-04-01	22.55	22.55	20.46	21.32	642525
2024-04-02	21.03	21.03	20.40	20.84	454697
2024-04-03	20.76	20.92	20.21	20.72	523555
2024-04-04	20.82	22.02	20.65	21.30	392760
2024-04-05	21.05	21.51	20.80	21.08	134090
2024-04-08	21.08	21.50	20.67	20.67	120633
2024-04-09	20.61	21.82	20.38	21.53	423137
2024-04-10	21.08	22.45	20.71	22.17	349285
2024-04-11	24.81	25.62	23.86	24.73	572975
2024-04-12	24.89	24.94	22.53	22.71	347661
2024-04-15	22.56	23.10	21.06	21.27	267275
2024-04-16	21.55	22.15	21.03	21.34	244875
2024-04-17	21.27	21.56	20.83	21.47	297067
2024-04-18	21.29	21.78	19.79	19.83	363855
2024-04-19	19.61	20.66	19.08	19.87	288943
2024-04-22	19.93	20.27	19.60	19.66	139714
2024-04-23	19.52	20.48	19.17	19.18	387321
2024-04-24	19.01	19.29	18.71	19.27	385671
2024-04-25	18.87	19.30	18.49	18.87	401012
2024-04-26	18.92	21.61	18.72	21.00	649412
2024-04-29	21.02	22.74	21.02	21.30	719618
2024-04-30	21.26	24.50	21.02	24.34	1100993
2024-05-01	24.38	26.35	24.38	26.02	794807
2024-05-02	26.26	26.74	24.75	26.34	324822
2024-05-03	26.76	27.02	25.64	26.58	332065
2024-05-06	26.60	26.63	25.29	25.77	195199
2024-05-07	25.97	26.50	25.17	25.68	320769
2024-05-08	25.36	26.01	25.23	25.75	244164
2024-05-09	25.77	26.58	25.37	26.23	226338
2024-05-10	26.14	26.14	23.23	23.41	325459
2024-05-13	23.46	24.70	23.41	23.99	433285
2024-05-14	24.24	25.44	24.09	25.26	272554
2024-05-15	25.66	26.22	25.22	25.60	216018
2024-05-16	25.33	25.78	25.04	25.47	184130
2024-05-17	25.43	25.43	24.51	25.07	190839
2024-05-20	25.04	25.27	24.66	25.01	529193
2024-05-21	24.93	25.83	23.88	23.95	433686
2024-05-22	23.72	25.82	23.72	25.04	376689
2024-05-23	25.00	25.00	24.14	24.96	276389
2024-05-24	24.91	25.22	23.87	23.91	271939
2024-05-28	23.98	24.34	23.28	23.36	255068
2024-05-29	22.86	23.58	22.86	23.45	201616
2024-05-30	23.67	23.88	23.25	23.65	183631
2024-05-31	23.80	24.82	23.66	23.94	292681
2024-06-03	24.28	25.01	23.15	23.47	345440
2024-06-04	23.47	24.05	23.47	23.73	334919
2024-06-05	23.80	24.97	23.42	24.92	289083
2024-06-06	24.84	25.04	23.73	23.91	326113
2024-06-07	23.84	24.09	23.17	23.43	314279
2024-06-10	23.12	23.88	23.02	23.61	423747
2024-06-11	23.43	24.40	22.94	23.65	433142
2024-06-12	24.15	24.93	23.64	24.10	480591
2024-06-13	23.98	24.55	23.71	24.25	193034
2024-06-14	24.01	24.07	23.48	23.77	155791
2024-06-17	23.81	23.93	22.87	23.38	181939
2024-06-18	23.16	23.16	22.36	22.89	322144
2024-06-20	22.97	23.30	22.26	22.89	479252
2024-06-21	23.17	24.62	23.17	24.00	1223996
2024-06-24	24.05	24.39	23.58	24.05	217765
2024-06-25	23.92	24.09	23.63	23.85	203439
2024-06-26	23.86	24.30	23.39	24.22	291110
2024-06-27	24.36	24.85	23.86	24.80	119278
2024-06-28	25.00	25.37	24.54	25.06	546539
2024-07-01	25.00	25.33	24.40	24.61	191145
2024-07-02	24.42	24.76	23.72	23.94	249252
2024-07-03	24.59	25.45	24.31	24.90	281290
2024-07-05	24.90	25.04	24.39	24.75	148546
2024-07-08	24.88	25.98	24.83	25.47	271693
2024-07-09	25.54	25.85	24.95	25.78	232831
2024-07-10	26.00	27.32	25.84	27.29	192041
2024-07-11	27.58	30.67	27.07	30.32	339393
2024-07-12	30.52	31.52	29.96	30.10	327481
2024-07-15	30.26	32.99	29.50	32.71	321948
2024-07-16	33.00	34.97	32.81	34.48	501948
2024-07-17	34.24	34.86	33.22	34.46	540022
2024-07-18	34.64	36.21	34.11	34.45	400204
2024-07-19	37.06	37.29	33.65	33.70	506908
2024-07-22	34.34	35.75	33.87	35.71	327067
2024-07-23	35.35	37.29	34.90	36.96	229047
2024-07-24	36.48	37.50	35.87	36.90	152662
2024-07-25	37.22	38.82	36.83	37.23	260617
2024-07-26	37.71	38.85	36.89	37.06	288205
2024-07-29	37.32	37.49	36.61	37.00	242750
2024-07-30	37.00	37.75	34.48	34.74	393349
2024-07-31	35.09	35.67	34.25	34.84	352418
2024-08-01	35.08	35.81	33.88	34.08	266419
2024-08-02	32.54	33.44	31.52	32.76	434335
2024-08-05	31.18	32.44	30.81	32.37	413768
2024-08-06	33.66	33.83	31.85	32.08	240235
2024-08-07	32.89	33.63	31.34	31.54	242470
2024-08-08	31.66	33.72	31.40	33.59	186126
2024-08-09	33.59	34.17	32.67	33.05	172526
2024-08-12	33.20	34.05	32.48	33.75	153624
2024-08-13	34.11	34.51	32.60	33.33	179659
2024-08-14	36.92	41.31	34.56	34.65	1690326
2024-08-15	34.82	35.21	31.77	32.45	718839
2024-08-16	32.62	35.07	32.08	34.00	523756
2024-08-19	33.58	36.45	33.14	36.45	435961
2024-08-20	36.25	36.48	34.23	36.05	305501
2024-08-21	36.36	37.80	35.75	37.78	299559
2024-08-22	37.82	38.16	36.79	37.29	219468
2024-08-23	37.51	38.05	36.72	37.75	252099
2024-08-26	38.26	38.33	36.86	37.32	262705
2024-08-27	37.00	37.21	36.47	36.84	168408
2024-08-28	36.78	37.59	36.41	36.77	277610
2024-08-29	36.86	37.59	36.46	36.62	250229
2024-08-30	36.85	38.23	36.46	38.09	376929
2024-09-03	37.88	38.95	36.00	36.08	349012
2024-09-04	35.76	37.25	34.91	37.13	216055
2024-09-05	37.39	37.55	36.60	36.79	126251
2024-09-06	36.84	37.14	35.69	35.90	172600
2024-09-09	36.11	36.58	35.08	35.58	142564
2024-09-10	35.70	35.83	34.87	35.14	149197
2024-09-11	34.79	35.68	34.38	35.61	112426
2024-09-12	35.82	38.84	35.42	38.30	335563
2024-09-13	38.47	40.70	38.47	40.33	581780
2024-09-16	40.13	40.55	38.15	38.72	263291
2024-09-17	38.68	38.98	36.76	37.50	340978
2024-09-18	37.50	38.04	36.50	36.57	231072
2024-09-19	37.23	39.50	37.12	37.53	297702
2024-09-20	37.60	39.12	37.10	38.48	513259
2024-09-23	38.67	38.67	35.55	35.57	226675
2024-09-24	35.55	35.55	34.45	34.88	233545
2024-09-25	34.88	34.94	32.31	32.34	287919
2024-09-26	32.14	32.99	31.56	32.51	385532
2024-09-27	32.90	33.34	31.64	31.87	165925
2024-09-30	31.59	33.59	31.59	33.50	348541
2024-10-01	33.45	35.29	32.65	34.81	368350
2024-10-02	34.60	35.82	34.51	35.00	239085
2024-10-03	34.82	35.80	34.63	35.03	179077
2024-10-04	35.35	35.57	33.27	33.98	209080
2024-10-07	33.98	33.98	32.72	33.00	308894
2024-10-08	32.89	33.44	32.34	32.35	305800
2024-10-09	32.32	32.32	31.08	31.43	316440
2024-10-10	31.13	32.41	30.75	32.00	322567
2024-10-11	32.00	33.39	31.70	33.22	259101
2024-10-14	33.16	35.77	33.06	34.74	449546
2024-10-15	34.59	34.63	32.46	33.27	281434
2024-10-16	33.73	35.15	33.50	34.69	161207
2024-10-17	34.87	35.34	34.40	35.18	206968
2024-10-18	35.29	36.15	33.49	34.98	159445
2024-10-21	35.70	35.71	34.67	35.37	154085
2024-10-22	35.26	36.54	34.33	35.15	197119
2024-10-23	35.10	35.10	33.94	34.75	269665
2024-10-24	34.96	35.25	32.10	32.22	649175
2024-10-25	32.21	33.36	29.48	32.03	712602
2024-10-28	32.42	32.42	30.10	30.49	560829
2024-10-29	30.53	31.00	30.10	30.80	375523
2024-10-30	23.00	25.41	20.85	22.18	3235814
2024-10-31	22.06	22.48	20.81	21.63	784754
2024-11-01	21.63	22.40	21.18	21.68	502493
2024-11-04	21.48	21.54	19.68	19.94	661117
2024-11-05	19.64	19.93	19.00	19.88	443677
2024-11-06	22.21	22.95	20.85	22.21	678194
2024-11-07	21.99	22.62	21.49	21.49	537244
2024-11-08	21.47	21.81	20.81	21.31	416110
2024-11-11	21.50	22.94	21.37	22.40	460906
2024-11-12	21.86	22.81	21.16	21.50	479769
2024-11-13	21.69	21.89	20.55	20.75	351290
2024-11-14	20.76	21.31	20.00	20.17	348252
2024-11-15	20.51	20.51	18.92	19.00	628757
2024-11-18	18.91	19.24	18.03	18.88	546017
2024-11-19	18.68	20.07	18.63	19.97	468769
2024-11-20	19.82	20.59	19.58	20.31	345742
2024-11-21	20.41	21.64	20.23	21.17	364685
2024-11-22	21.29	22.38	20.70	22.27	280307
2024-11-25	22.93	25.11	22.33	24.10	744596
2024-11-26	23.86	25.32	22.84	25.25	686741
2024-11-27	25.61	26.51	24.73	25.12	416535
2024-11-29	24.86	25.68	24.54	24.96	201533
2024-12-02	23.52	24.67	22.35	24.38	1073907
2024-12-03	25.16	25.16	21.58	22.00	473937
2024-12-04	22.03	24.70	22.03	24.08	555581
2024-12-05	24.20	25.47	23.32	23.66	683511
2024-12-06	23.80	24.95	23.67	24.81	660214
2024-12-09	24.86	25.88	22.77	22.88	505200
2024-12-10	23.25	23.40	22.16	23.09	365028
2024-12-11	14.32	16.93	14.20	15.51	4104437
2024-12-12	15.59	16.68	14.93	15.02	814334
2024-12-13	14.76	15.82	14.50	15.59	435051
2024-12-16	15.52	17.34	15.32	16.65	688019
2024-12-17	16.49	16.69	15.11	15.99	1043366
2024-12-18	16.46	16.74	15.19	15.34	499254
2024-12-19	15.15	15.59	14.50	15.00	366114
2024-12-20	14.82	15.29	14.20	14.55	1588566
2024-12-23	14.48	14.72	13.90	13.97	600858
2024-12-24	13.91	14.59	13.82	13.89	238479
2024-12-26	13.78	14.33	13.63	13.74	388496
2024-12-27	13.68	13.95	13.00	13.04	421763
2024-12-30	12.87	13.34	12.51	13.22	688409
2024-12-31	13.36	13.72	12.84	13.24	368641
2025-01-02	13.42	13.68	12.79	13.36	482883
2025-01-03	14.03	14.87	13.75	14.60	996270
2025-01-06	14.57	15.99	14.41	15.30	874255
2025-01-07	15.29	15.50	14.65	14.83	460172
2025-01-08	14.75	15.09	14.10	14.36	458284
2025-01-10	14.00	14.32	13.61	14.21	406984
2025-01-13	14.19	14.68	13.51	14.62	857639
2025-01-14	14.77	15.63	14.37	14.91	726994
2025-01-15	15.25	15.53	14.86	15.47	793468
2025-01-16	15.51	15.55	14.76	15.03	687202
2025-01-17	15.34	16.24	15.06	15.85	813197
2025-01-21	16.27	17.14	15.73	16.88	671729
2025-01-22	16.83	17.10	16.06	16.18	1955850
2025-01-23	15.90	17.06	15.45	16.63	1092325
2025-01-24	16.63	17.21	16.24	16.85	481092
2025-01-27	16.70	17.73	16.60	17.46	581360
2025-01-28	17.41	18.34	16.86	18.04	340555
2025-01-29	17.97	18.25	16.61	17.42	453202
2025-01-30	17.46	18.07	16.83	17.42	277708
2025-01-31	17.49	18.20	17.46	17.93	352617
2025-02-03	17.70	17.95	16.63	16.66	575300
2025-02-04	17.45	17.81	16.19	16.51	1433749
2025-02-05	16.34	16.82	16.00	16.06	712966
2025-02-06	15.87	16.18	15.58	16.08	492873
2025-02-07	16.09	16.21	14.32	14.58	522893
2025-02-10	14.38	14.73	12.65	13.00	577654
2025-02-11	12.99	12.99	12.21	12.38	491554
2025-02-12	12.55	16.64	12.25	16.15	13801052
2025-02-13	16.62	19.36	16.55	19.29	2199869
2025-02-14	19.06	21.47	19.06	21.22	1405037
2025-02-18	21.33	21.57	19.47	19.78	1041556
2025-02-19	19.76	20.50	19.18	19.61	554409
2025-02-20	19.58	19.73	18.83	18.87	729432
2025-02-21	19.05	19.16	18.08	18.59	669232
2025-02-24	18.51	18.51	17.05	17.20	975790
2025-02-25	17.16	17.60	16.54	17.19	598002
2025-02-26	17.33	17.76	16.60	17.00	469443
2025-02-27	17.07	17.25	16.06	16.40	487807
2025-02-28	19.45	19.45	15.73	16.82	911221
2025-03-03	16.90	17.26	14.46	14.64	902951
2025-03-04	14.44	15.59	13.99	15.25	745263
2025-03-05	15.35	16.76	15.12	16.75	708944
2025-03-06	16.38	16.79	15.71	16.40	782805
2025-03-07	16.42	17.21	15.85	16.34	593353
2025-03-10	16.11	16.82	15.78	16.73	572397
2025-03-11	16.77	17.58	16.41	17.54	1141808
2025-03-12	17.39	18.50	16.77	17.71	844169
2025-03-13	17.65	18.08	16.79	16.84	735968
2025-03-14	16.96	17.73	16.69	16.73	405658
2025-03-17	16.91	17.37	15.78	16.51	1089935
2025-03-18	16.26	16.39	15.61	16.14	643949
2025-03-19	16.09	16.54	15.32	16.44	775550
2025-03-20	16.28	17.64	16.10	17.57	566813
2025-03-21	17.46	18.21	16.93	17.08	1441705
2025-03-24	18.01	20.72	17.50	18.71	2201978
2025-03-25	18.61	18.99	17.84	18.44	1206483
2025-03-26	18.31	18.46	17.60	18.19	1056172
2025-03-27	18.38	19.01	17.50	18.65	1342788
2025-03-28	18.74	19.60	18.61	18.95	807902
2025-03-31	18.17	18.81	17.83	18.59	633109
2025-04-01	18.55	18.65	17.35	18.40	875438
2025-04-02	18.10	19.82	17.99	18.97	548398
2025-04-03	17.67	19.42	17.67	19.29	870030
2025-04-04	18.67	19.36	18.06	18.51	853321
2025-04-07	17.78	18.74	17.11	17.78	1030591
2025-04-08	18.08	18.69	16.86	16.98	773710
2025-04-09	16.54	18.13	15.40	16.90	1484142
2025-04-10	16.43	16.59	15.59	16.24	765562
2025-04-11	16.32	17.31	16.03	17.17	752152
2025-04-14	17.45	18.09	16.82	17.86	843891
2025-04-15	17.82	18.65	17.65	18.10	1116831
2025-04-16	18.04	19.06	18.00	19.06	955485
2025-04-17	18.91	20.75	18.91	20.55	599655
2025-04-21	20.55	21.09	19.70	20.62	569944
2025-04-22	20.80	22.05	20.55	21.58	795437
2025-04-23	21.92	22.29	20.40	20.42	641173
2025-04-24	20.38	20.68	19.57	20.61	690738
2025-04-25	20.42	21.14	20.17	20.70	306124
2025-04-28	20.80	21.42	20.80	21.33	319755
2025-04-29	21.45	21.66	20.98	21.18	346034
2025-04-30	21.05	22.52	21.05	22.22	581340
2025-05-01	22.14	22.24	21.22	21.70	345994
2025-05-02	21.88	21.90	21.15	21.19	294444
2025-05-05	20.69	21.00	20.17	20.73	370308
2025-05-06	21.20	21.52	19.94	20.12	731686
2025-05-07	20.26	20.64	19.25	19.68	711741
2025-05-08	19.46	20.02	18.51	19.58	554539
2025-05-09	19.57	20.04	19.10	19.59	421041
2025-05-12	19.87	21.14	19.79	20.03	472160
2025-05-13	20.05	20.97	19.38	20.52	541714
2025-05-14	20.65	20.76	19.20	19.45	404076
2025-05-15	19.54	20.79	19.21	20.40	363930
2025-05-16	20.42	20.73	19.98	20.22	355554
2025-05-19	20.07	20.73	19.93	20.47	435593
2025-05-20	20.49	21.63	20.03	21.10	470433
2025-05-21	20.60	21.31	20.36	20.81	492110
2025-05-22	20.74	21.33	20.41	20.74	360420
2025-05-23	20.45	20.75	20.03	20.44	357651
2025-05-27	20.74	20.88	19.93	20.13	566607
2025-05-28	21.14	22.40	20.63	20.90	1710957
2025-05-29	21.01	22.84	20.50	22.56	892877
2025-05-30	22.48	22.59	21.50	22.23	683007
2025-06-02	22.40	22.82	21.79	21.86	666802
2025-06-03	21.90	24.16	21.71	23.52	1006554
2025-06-04	24.64	24.68	20.25	21.27	1967177
2025-06-05	20.90	21.32	19.04	21.14	1178816
2025-06-06	21.29	24.01	20.93	23.70	841022
2025-06-09	24.18	24.41	22.28	23.19	505059
2025-06-10	23.42	24.29	23.02	23.97	790329
2025-06-11	24.31	24.37	23.36	23.60	952748
2025-06-12	23.48	24.22	23.13	23.41	572877
2025-06-13	23.11	23.71	22.46	23.32	441297
2025-06-16	23.39	24.03	22.66	23.90	561276
2025-06-17	23.59	24.15	23.49	23.82	532933
2025-06-18	23.97	24.17	23.03	23.39	463476
2025-06-20	23.42	23.45	22.51	23.17	461044
2025-06-23	22.83	23.94	22.35	22.82	444355
2025-06-24	23.27	23.80	22.90	23.32	446861
2025-06-25	23.37	23.59	22.49	23.24	419392
2025-06-26	23.49	24.86	22.89	23.38	358220
2025-06-27	23.14	23.53	22.19	22.47	548458
2025-06-30	22.62	22.83	21.96	22.20	588407
2025-07-01	22.02	23.09	21.87	22.65	341776
2025-07-02	22.61	24.69	22.43	23.88	677811
2025-07-03	23.65	24.13	23.51	23.75	212764
2025-07-07	23.62	24.20	23.10	23.45	459596
2025-07-08	23.56	24.73	23.26	24.25	1034819
2025-07-09	24.56	26.17	23.99	25.74	900898
2025-07-10	25.64	26.16	25.24	26.09	462541
2025-07-11	25.94	26.70	25.44	26.20	381216
2025-07-14	26.23	27.12	26.03	26.95	292653
2025-07-15	26.93	27.22	26.12	26.63	426938
2025-07-16	26.81	27.40	26.36	26.86	576644
2025-07-17	26.85	27.47	26.66	26.68	463678
2025-07-18	26.73	26.92	25.84	25.92	334038
2025-07-21	26.26	27.34	25.74	26.17	495479
2025-07-22	26.06	26.51	25.48	26.21	480712
2025-07-23	26.42	27.38	26.16	27.00	822451
2025-07-24	28.15	28.50	26.45	26.99	517706
2025-07-25	27.00	27.47	26.61	26.94	506649
2025-07-28	27.12	27.40	26.57	26.59	380836
2025-07-29	26.69	27.00	26.00	26.22	306185
2025-07-30	26.57	26.57	23.61	24.98	774911
2025-07-31	25.26	25.26	24.39	24.55	507373
2025-08-01	24.44	24.93	24.00	24.69	326871
2025-08-04	24.82	25.61	24.07	24.23	257276
2025-08-05	24.33	24.72	23.44	23.69	391355
2025-08-06	23.30	23.94	22.40	22.54	474193
2025-08-07	23.56	23.67	20.26	20.37	529259
2025-08-08	20.73	21.24	19.20	21.03	1050010
2025-08-11	21.03	21.16	19.87	20.00	524163
2025-08-12	19.97	20.40	19.55	20.11	432780
2025-08-13	20.28	22.03	20.01	20.72	776060
2025-08-14	20.25	20.42	19.68	19.97	344943
2025-08-15	20.00	20.22	19.63	20.14	547616
2025-08-18	20.12	20.35	19.93	20.02	216487
2025-08-19	20.01	20.25	19.52	19.79	348892
2025-08-20	19.73	20.47	19.48	20.15	370676
2025-08-21	20.01	20.57	19.60	20.36	595829
2025-08-22	20.43	21.04	20.09	20.22	257922
2025-08-25	19.95	20.40	19.88	20.10	206440
2025-08-26	20.12	20.22	19.68	19.96	298155
2025-08-27	20.00	20.43	19.71	20.40	680347
2025-08-28	20.44	20.81	20.07	20.13	503622
2025-08-29	20.10	20.51	19.86	20.33	322609
2025-09-02	20.37	20.99	20.35	20.61	188250
2025-09-03	20.59	22.57	20.36	22.53	728155
2025-09-04	22.51	22.98	20.82	21.09	537177
2025-09-05	21.14	22.30	20.61	21.90	402655
2025-09-08	21.87	22.65	21.56	22.19	607106
2025-09-09	22.04	22.32	21.88	22.13	369015
2025-09-10	22.20	22.80	22.01	22.78	499011
2025-09-11	22.78	23.64	22.78	23.20	425402
2025-09-12	23.20	23.58	22.87	23.40	472662
2025-09-15	23.69	24.07	20.16	20.16	966699
2025-09-16	20.16	20.33	17.11	19.40	1363822
2025-09-17	19.53	20.40	19.47	19.81	718404
2025-09-18	19.82	21.23	19.66	21.08	510081
2025-09-19	21.12	21.45	20.68	20.84	679581
2025-09-22	20.89	21.58	20.49	21.40	457351
2025-09-23	21.31	21.63	20.72	20.95	353551
2025-09-24	21.11	23.59	21.00	22.14	741013
2025-09-25	21.98	22.52	21.76	22.04	391410
2025-09-26	21.99	23.99	20.79	23.58	590061
2025-09-29	23.54	24.10	23.15	23.27	474341
2025-09-30	25.66	32.50	25.00	30.62	3748277
2025-10-01	30.54	33.48	30.54	31.97	879614
2025-10-02	32.15	32.15	30.00	31.34	808483
2025-10-03	31.58	32.24	30.66	30.94	353607
2025-10-06	30.99	31.29	29.91	30.25	258063
2025-10-07	31.31	31.31	29.48	29.87	224828
2025-10-08	30.55	31.99	30.27	31.83	673622
2025-10-09	31.95	32.54	31.23	31.77	335349
2025-10-10	32.06	32.38	31.18	31.37	212119
2025-10-13	32.51	33.97	32.02	32.46	440540
2025-10-14	32.90	33.08	31.73	31.85	236112
2025-10-15	31.55	34.42	31.55	34.29	732071
2025-10-16	34.48	35.77	33.85	34.40	296384
2025-10-17	34.50	35.40	33.11	34.63	309540
2025-10-20	35.00	35.58	34.68	35.28	236783
2025-10-21	35.38	35.39	34.00	34.11	227540
2025-10-22	34.25	34.81	33.01	33.65	334246
2025-10-23	34.15	34.59	33.22	34.00	266842
2025-10-24	34.14	35.15	34.05	35.07	198485
2025-10-27	35.22	36.70	35.05	36.18	393102
2025-10-28	36.14	37.00	35.96	36.16	226568
2025-10-29	37.91	38.39	35.82	36.12	554058
2025-10-30	36.05	37.80	36.05	36.47	320033
2025-10-31	36.40	36.96	36.03	36.58	229870
2025-11-03	36.21	37.12	35.54	36.04	314068
2025-11-04	35.97	36.50	34.60	34.74	242925
2025-11-05	39.22	39.78	34.21	36.00	774790
2025-11-06	36.00	40.96	35.91	38.20	741717
2025-11-07	38.00	39.79	36.36	39.65	377850
2025-11-10	32.00	35.80	30.27	33.98	2132877
2025-11-11	33.03	34.62	32.20	33.56	733619
2025-11-12	33.90	34.30	32.93	33.09	740022
2025-11-13	33.33	33.94	32.90	33.26	1515658
2025-11-14	33.08	34.56	32.96	33.82	746028
2025-11-17	33.67	35.22	33.01	34.77	1271078
2025-11-18	34.80	37.80	34.10	37.01	485942
2025-11-19	37.01	37.52	36.15	37.01	353105
2025-11-20	37.21	38.99	36.72	37.66	497169
2025-11-21	33.38	40.13	33.10	39.61	1525363
2025-11-24	39.73	43.31	39.02	41.95	753941
2025-11-25	41.95	42.27	39.94	41.50	380565
2025-11-26	42.00	42.81	41.15	42.16	575303
2025-11-28	42.66	42.66	41.52	41.65	234280
2025-12-01	41.50	42.12	40.01	41.31	567833
2025-12-02	41.31	41.87	40.55	40.90	631661
2025-12-03	41.21	44.29	40.52	43.76	599692
2025-12-04	44.00	45.32	42.63	43.30	591640
2025-12-05	43.60	44.84	43.60	44.35	357817
2025-12-08	45.35	46.56	44.21	44.51	300444
2025-12-09	44.50	45.28	42.80	43.80	343170
2025-12-10	43.71	45.39	43.60	44.95	318248
2025-12-11	44.56	47.86	43.90	45.78	485193
2025-12-12	45.80	46.82	44.45	44.94	378661
2025-12-15	45.74	46.38	43.92	45.56	430751
2025-12-16	45.10	46.00	44.03	45.03	318237
2025-12-17	44.48	46.09	44.48	45.69	281441
2025-12-18	46.99	48.44	45.91	47.53	496693
2025-12-19	47.61	49.90	47.54	49.08	820203
2025-12-22	49.74	51.43	48.21	50.33	646781
2025-12-23	50.00	51.27	49.14	50.04	406988
2025-12-24	50.00	50.90	49.79	50.01	185011
2025-12-26	50.00	50.18	49.50	50.10	197907
2025-12-29	50.00	52.47	50.00	50.91	438483
2025-12-30	50.69	51.00	46.89	48.23	543659
2025-12-31	47.94	49.19	47.71	48.48	367140
2026-01-02	48.28	48.57	44.80	44.95	498235
2026-01-05	44.51	44.66	42.82	43.20	467293
2026-01-06	42.46	44.18	42.00	43.91	466226
2026-01-07	45.65	47.36	43.59	45.21	665269
2026-01-08	44.25	45.02	43.49	43.80	1747033
2026-01-09	42.75	46.27	42.50	44.67	591811
2026-01-12	44.54	50.00	44.45	49.03	673053
2026-01-13	48.64	49.43	46.52	48.13	329727
2026-01-14	48.12	50.38	46.73	50.26	580071
2026-01-15	49.66	50.50	45.49	46.31	480724
2026-01-16	46.51	47.54	45.12	45.68	371063
2026-01-20	45.00	46.90	44.25	46.21	315398
2026-01-21	45.78	46.80	44.44	46.68	216063
2026-01-22	46.54	48.53	46.25	47.33	308467
2026-01-23	47.00	48.08	46.50	47.54	253494
2026-01-26	46.86	48.79	46.06	47.12	349047
2026-01-27	47.00	50.00	46.99	49.73	378723
2026-01-28	49.36	49.36	46.58	47.45	299854

Explore More About ANAB

Coins representing dividend payouts and trends

ANAB Dividend History

Discover AnaptysBio 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

ANAB Stock Split History

Discover AnaptysBio 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

ANAB Historical Prices

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

Web Analytics