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

ANIP Historical Prices

Summary

Key Stock Metrics

52.50

(December 19, 2024)

52-Week Low

99.50

(September 10, 2025)

52-Week High

210.96

(November 5, 2007)

All-Time High

97.71

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-11-05	199.08	210.96	194.40	198.00	1504
2007-11-06	205.20	205.20	192.60	196.20	2046
2007-11-07	190.80	205.20	181.80	185.40	3263
2007-11-08	185.40	187.20	162.00	176.40	6420
2007-11-09	176.04	180.00	165.60	165.60	4170
2007-11-12	126.72	162.72	126.00	162.00	4961
2007-11-13	162.00	162.00	144.00	149.40	9878
2007-11-14	145.80	163.08	145.80	159.84	4388
2007-11-15	160.92	163.80	151.20	161.64	2392
2007-11-16	160.20	174.96	156.60	173.88	2145
2007-11-19	172.80	182.16	164.16	171.00	2429
2007-11-20	171.00	171.00	158.40	169.20	1346
2007-11-21	164.52	167.04	156.60	160.56	1360
2007-11-23	155.88	174.24	155.88	174.24	923
2007-11-26	162.00	172.44	162.00	171.36	1780
2007-11-27	168.48	171.00	156.96	166.32	982
2007-11-28	160.56	169.20	159.12	168.84	2331
2007-11-29	165.96	177.48	156.96	162.00	1548
2007-11-30	162.00	168.12	162.00	162.36	937
2007-12-03	160.20	162.90	153.36	156.96	558
2007-12-04	153.00	153.72	142.56	142.56	3108
2007-12-05	146.88	151.20	142.92	147.60	2827
2007-12-06	144.00	151.20	141.12	142.56	3178
2007-12-07	141.12	147.24	139.68	140.40	917
2007-12-10	140.40	141.12	129.96	136.80	2454
2007-12-11	135.36	136.80	126.72	133.56	1760
2007-12-12	130.68	140.04	129.24	136.44	3078
2007-12-13	135.00	136.44	131.40	131.40	893
2007-12-14	128.16	139.32	128.16	132.84	1773
2007-12-17	140.04	140.04	129.96	133.20	4802
2007-12-18	135.00	136.80	127.44	135.72	2203
2007-12-19	135.00	135.00	132.12	133.20	3614
2007-12-20	140.40	147.60	133.20	147.60	3248
2007-12-21	151.20	158.04	144.36	149.40	4741
2007-12-24	153.36	154.80	145.80	148.68	1078
2007-12-26	149.40	150.84	145.44	145.44	3814
2007-12-27	144.36	148.68	143.64	146.88	1546
2007-12-28	147.24	147.24	136.80	138.60	1792
2007-12-31	137.52	138.60	126.00	136.08	8040
2008-01-02	144.00	144.00	131.40	131.40	4864
2008-01-03	136.08	136.80	132.12	135.00	5949
2008-01-04	133.92	137.16	131.76	134.28	6801
2008-01-07	135.00	140.40	128.52	131.76	8440
2008-01-08	131.40	138.60	130.54	136.08	4967
2008-01-09	132.84	135.36	127.80	135.00	4306
2008-01-10	135.36	142.20	127.08	142.20	2479
2008-01-11	140.40	147.24	138.24	145.44	1616
2008-01-14	146.52	147.60	142.56	146.16	1535
2008-01-15	147.24	147.24	140.40	141.84	1605
2008-01-16	138.60	142.92	131.40	136.80	3557
2008-01-17	133.20	136.80	124.20	128.52	3916
2008-01-18	128.52	138.60	126.00	128.52	3096
2008-01-22	124.20	129.60	118.44	129.60	3321
2008-01-23	128.52	128.52	117.00	128.16	2456
2008-01-24	127.08	127.08	120.96	125.64	2050
2008-01-25	126.36	127.80	122.76	124.92	1118
2008-01-28	128.52	131.04	124.20	131.04	3154
2008-01-29	140.40	147.60	133.92	139.68	5212
2008-01-30	140.40	143.28	133.20	140.40	3269
2008-01-31	142.92	145.08	136.80	144.00	2068
2008-02-01	144.00	144.00	130.68	136.80	1712
2008-02-04	137.88	140.40	135.36	138.24	479
2008-02-05	137.88	137.88	129.60	131.04	899
2008-02-06	127.08	129.60	124.92	129.60	1725
2008-02-07	127.44	136.80	127.44	134.64	931
2008-02-08	133.20	135.00	129.96	133.20	688
2008-02-11	133.56	135.72	130.32	133.92	725
2008-02-12	133.20	135.72	129.60	133.92	1544
2008-02-13	136.08	137.88	130.32	132.12	1391
2008-02-14	132.48	132.48	128.16	129.60	667
2008-02-15	129.60	129.96	124.92	129.96	1116
2008-02-19	126.00	129.24	125.28	127.80	1327
2008-02-20	127.44	131.40	125.28	131.04	1103
2008-02-21	131.76	131.76	128.16	131.76	881
2008-02-22	131.04	131.04	126.36	130.32	360
2008-02-25	129.24	135.36	127.08	129.60	450
2008-02-26	128.16	131.76	124.20	131.40	1615
2008-02-27	129.60	133.20	126.00	129.24	2041
2008-02-28	129.60	130.32	124.20	128.16	1600
2008-02-29	124.56	127.08	122.40	124.20	553
2008-03-03	123.12	125.64	116.64	117.00	1620
2008-03-04	117.72	119.66	106.92	111.24	3021
2008-03-05	110.52	115.20	108.00	112.32	2503
2008-03-06	111.96	111.96	104.76	106.20	2253
2008-03-07	106.92	106.92	94.32	104.40	2392
2008-03-10	103.32	103.32	88.56	90.36	4894
2008-03-11	90.00	99.00	90.00	95.40	3817
2008-03-12	96.84	98.28	91.80	92.88	1627
2008-03-13	91.80	91.80	84.60	86.04	3499
2008-03-14	87.12	87.84	82.80	84.60	2142
2008-03-17	81.72	82.80	73.80	77.04	4097
2008-03-18	75.60	83.52	75.60	80.64	3603
2008-03-19	81.36	82.80	76.32	78.12	1775
2008-03-20	80.28	80.28	73.80	73.80	5228
2008-03-24	75.60	94.68	73.80	93.96	9896
2008-03-25	96.84	122.40	95.04	116.64	19058
2008-03-26	118.80	120.60	111.60	117.72	7328
2008-03-27	118.44	143.64	118.44	141.12	15202
2008-03-28	140.40	181.80	139.00	168.48	49504
2008-03-31	169.92	172.80	144.36	164.16	16752
2008-04-01	167.04	168.84	154.80	155.88	6387
2008-04-02	155.52	157.32	146.52	152.64	6143
2008-04-03	150.12	164.16	148.32	154.80	7897
2008-04-04	156.24	158.04	151.56	154.08	1290
2008-04-07	157.32	159.84	154.08	156.24	2209
2008-04-08	154.08	156.24	149.40	154.80	1380
2008-04-09	151.20	155.52	149.04	151.92	2147
2008-04-10	153.72	154.08	144.00	154.08	2374
2008-04-11	153.72	153.72	144.36	152.28	1292
2008-04-14	149.76	149.76	144.72	148.32	1480
2008-04-15	144.72	149.40	144.00	149.04	1089
2008-04-16	149.54	149.54	144.00	147.24	1579
2008-04-17	145.80	147.60	144.00	147.24	1872
2008-04-18	148.68	148.68	143.28	145.80	931
2008-04-21	145.80	145.80	142.20	144.00	1132
2008-04-22	142.20	143.64	137.16	142.56	2154
2008-04-23	141.84	141.84	136.80	140.76	1584
2008-04-24	140.40	141.36	128.16	134.64	2835
2008-04-25	133.20	137.52	132.48	136.08	2357
2008-04-28	135.00	135.00	128.52	129.96	1691
2008-04-29	129.60	133.56	129.60	133.20	763
2008-04-30	131.76	141.84	126.72	141.84	2396
2008-05-01	133.20	133.20	127.08	131.76	1053
2008-05-02	131.40	131.40	127.08	129.96	559
2008-05-05	130.32	133.20	127.01	133.20	1470
2008-05-06	133.20	133.20	129.60	132.12	946
2008-05-07	131.40	132.48	128.88	130.32	739
2008-05-08	132.12	132.12	126.36	128.52	771
2008-05-09	129.24	129.24	126.00	128.16	627
2008-05-12	129.60	131.04	126.00	130.32	1456
2008-05-13	129.24	133.20	127.80	132.12	1767
2008-05-14	130.68	133.20	129.60	133.20	1088
2008-05-15	131.40	143.28	131.04	143.28	2998
2008-05-16	144.00	151.56	141.48	151.56	5417
2008-05-19	152.28	152.28	145.08	148.32	4926
2008-05-20	146.88	149.04	141.12	144.72	1803
2008-05-21	143.28	146.16	139.86	144.72	1075
2008-05-22	144.00	145.80	140.40	145.80	760
2008-05-23	141.39	146.16	141.39	146.16	676
2008-05-27	146.88	162.00	142.20	145.44	1427
2008-05-28	144.72	145.80	141.48	145.08	1470
2008-05-29	145.80	148.32	144.00	145.80	2113
2008-05-30	145.08	145.80	143.64	143.64	686
2008-06-02	144.00	144.36	142.56	143.64	1748
2008-06-03	142.56	143.64	139.32	140.40	1232
2008-06-04	138.96	149.40	138.96	147.96	1183
2008-06-05	146.52	147.60	144.00	146.16	879
2008-06-06	146.16	146.52	139.32	145.08	640
2008-06-09	145.08	151.56	143.64	151.56	955
2008-06-10	164.16	165.60	149.40	154.08	7946
2008-06-11	155.16	167.76	155.16	166.68	7333
2008-06-12	168.12	177.84	168.12	172.80	5234
2008-06-13	175.68	210.60	169.20	192.96	11849
2008-06-16	191.52	200.16	168.84	177.48	7354
2008-06-17	180.00	197.28	177.48	191.52	3560
2008-06-18	194.04	207.36	194.04	197.64	8393
2008-06-19	198.00	205.92	194.76	198.00	2336
2008-06-20	196.20	201.24	194.04	198.00	2515
2008-06-23	196.92	201.60	191.52	193.68	1856
2008-06-24	194.40	203.23	194.40	196.92	2928
2008-06-25	198.00	198.00	195.48	196.56	1159
2008-06-26	194.76	195.48	181.80	186.12	2757
2008-06-27	184.68	187.92	144.36	148.32	18440
2008-06-30	154.80	172.80	154.80	170.64	4629
2008-07-01	166.32	167.04	162.36	167.04	1329
2008-07-02	168.48	168.48	158.40	162.72	1805
2008-07-03	161.64	163.44	155.88	158.04	1097
2008-07-07	158.04	160.20	153.00	159.84	1585
2008-07-08	156.96	156.96	151.56	153.00	641
2008-07-09	152.64	158.40	152.64	155.52	662
2008-07-10	159.48	160.20	155.52	159.48	1254
2008-07-11	156.60	160.56	156.60	160.56	383
2008-07-14	160.56	160.56	155.16	159.12	666
2008-07-15	160.20	160.20	149.04	154.80	536
2008-07-16	152.64	168.48	152.64	162.72	1928
2008-07-17	164.52	167.40	164.16	166.68	899
2008-07-18	170.64	178.92	160.56	176.40	2375
2008-07-21	174.96	183.60	169.20	174.96	3787
2008-07-22	174.24	184.68	171.00	184.68	1436
2008-07-23	186.48	187.56	181.80	185.40	2403
2008-07-24	188.64	188.64	180.36	184.32	1589
2008-07-25	191.16	196.20	185.40	193.68	2567
2008-07-28	197.28	203.04	193.68	199.44	6882
2008-07-29	201.24	201.24	196.92	199.44	3350
2008-07-30	200.88	200.88	194.40	199.44	1512
2008-07-31	196.92	203.40	193.68	201.96	2194
2008-08-01	196.20	205.20	196.20	204.84	1468
2008-08-04	203.04	206.64	197.64	202.32	2193
2008-08-05	205.20	205.20	198.36	204.48	2240
2008-08-06	208.08	208.44	199.08	201.24	3692
2008-08-07	198.72	205.20	198.72	201.96	3008
2008-08-08	202.68	204.48	199.80	203.04	1326
2008-08-11	206.28	206.28	194.40	198.00	3199
2008-08-12	198.00	201.24	190.80	190.80	3434
2008-08-13	190.80	191.88	182.52	184.32	2907
2008-08-14	187.20	190.44	182.16	187.56	2611
2008-08-15	187.56	188.64	185.40	187.56	752
2008-08-18	189.00	189.00	184.68	185.40	3624
2008-08-19	185.76	189.00	184.32	187.20	2130
2008-08-20	185.40	188.64	183.60	185.40	1265
2008-08-21	181.80	185.04	180.72	185.04	1653
2008-08-22	184.32	197.64	183.60	196.56	1341
2008-08-25	196.56	197.64	182.52	185.04	2192
2008-08-26	182.88	190.80	182.52	185.40	1048
2008-08-27	185.40	191.88	184.68	187.20	580
2008-08-28	186.48	189.72	183.96	184.68	2208
2008-08-29	184.68	190.44	182.88	186.12	1174
2008-09-02	185.76	187.92	180.00	182.16	1388
2008-09-03	182.16	182.16	179.64	181.80	1319
2008-09-04	182.16	182.52	170.64	173.52	1828
2008-09-05	171.00	171.72	168.48	171.36	708
2008-09-08	171.36	178.20	166.68	167.04	2479
2008-09-09	169.20	169.20	159.84	162.00	1447
2008-09-10	159.84	169.92	151.56	153.00	4392
2008-09-11	150.12	153.00	146.88	149.04	1798
2008-09-12	149.40	151.56	120.24	144.36	4635
2008-09-15	117.36	137.52	117.36	129.60	4275
2008-09-16	121.68	127.80	119.88	127.44	2019
2008-09-17	127.80	127.80	120.96	126.72	1226
2008-09-18	122.76	135.72	118.80	133.20	1433
2008-09-19	149.04	150.12	133.20	147.60	1746
2008-09-22	147.60	147.60	137.52	141.84	613
2008-09-23	140.04	153.00	137.52	144.72	1287
2008-09-24	146.52	146.52	135.00	138.24	927
2008-09-25	131.76	147.60	126.00	146.16	2413
2008-09-26	145.80	157.68	145.44	157.32	2531
2008-09-29	153.72	198.00	148.32	183.60	9571
2008-09-30	183.60	183.60	169.56	176.04	1839
2008-10-01	169.92	174.57	155.88	164.52	1320
2008-10-02	159.84	159.84	146.16	151.20	1509
2008-10-03	151.20	156.96	147.60	151.92	1216
2008-10-06	144.00	150.84	136.37	144.00	1736
2008-10-07	142.20	144.72	136.44	141.48	674
2008-10-08	138.24	140.40	130.32	140.40	2253
2008-10-09	138.96	138.96	130.68	132.12	473
2008-10-10	128.88	128.88	97.92	113.40	4585
2008-10-13	122.40	134.64	122.40	134.64	1985
2008-10-14	136.08	138.60	126.00	130.68	804
2008-10-15	126.00	126.72	108.36	110.16	1976
2008-10-16	115.92	115.92	108.36	114.12	715
2008-10-17	109.80	140.04	101.88	118.44	1646
2008-10-20	123.12	123.48	116.64	122.40	741
2008-10-21	124.56	125.28	121.68	123.84	407
2008-10-22	120.96	123.84	115.20	116.64	3555
2008-10-23	118.08	124.20	109.08	113.76	1285
2008-10-24	106.56	111.96	103.00	108.36	1330
2008-10-27	108.00	109.08	96.48	109.08	4540
2008-10-28	122.04	122.04	108.00	115.92	1871
2008-10-29	113.04	114.84	110.16	114.84	1257
2008-10-30	114.48	114.84	113.69	114.84	1177
2008-10-31	115.20	117.00	114.12	116.28	745
2008-11-03	117.00	118.44	113.76	115.56	673
2008-11-04	114.84	119.52	110.52	111.60	1226
2008-11-05	111.60	113.76	109.80	110.52	1158
2008-11-06	108.00	113.04	108.00	108.36	809
2008-11-07	109.80	109.80	103.32	104.04	762
2008-11-10	104.40	111.60	97.56	102.96	1555
2008-11-11	105.12	105.12	90.00	95.04	1036
2008-11-12	95.04	95.04	79.19	81.36	4216
2008-11-13	84.60	84.60	68.76	72.00	4577
2008-11-14	73.44	74.88	66.96	73.80	2245
2008-11-17	72.00	72.00	57.60	72.00	3833
2008-11-18	72.00	72.00	65.88	68.04	4482
2008-11-19	67.68	67.68	61.56	63.00	1509
2008-11-20	61.56	61.56	50.40	52.20	3075
2008-11-21	51.12	55.80	48.24	55.80	1469
2008-11-24	57.60	60.48	56.16	58.68	2165
2008-11-25	61.20	61.92	59.40	59.40	806
2008-11-26	59.40	61.20	58.68	61.20	766
2008-11-28	64.08	64.80	63.00	64.44	803
2008-12-01	65.52	65.52	54.00	56.88	2263
2008-12-02	59.76	59.76	55.08	55.80	503
2008-12-03	54.72	55.80	54.72	55.44	326
2008-12-04	57.60	60.84	57.60	59.04	1173
2008-12-05	60.12	60.12	58.68	60.12	507
2008-12-08	60.12	63.00	57.60	61.56	794
2008-12-09	61.92	61.92	57.60	60.84	1035
2008-12-10	60.84	61.92	59.40	61.20	1885
2008-12-11	61.20	61.20	55.44	57.24	1258
2008-12-12	56.88	56.88	54.72	56.88	522
2008-12-15	56.16	56.16	48.96	52.56	1710
2008-12-16	52.56	52.56	48.24	49.68	1644
2008-12-17	49.32	53.64	47.16	52.92	1800
2008-12-18	50.76	54.72	50.76	54.00	2466
2008-12-19	54.00	60.84	52.92	53.28	2222
2008-12-22	52.20	52.42	47.88	51.48	1097
2008-12-23	57.96	57.96	49.32	52.20	2389
2008-12-24	51.48	51.48	46.80	48.96	1415
2008-12-26	48.24	50.04	46.80	50.04	287
2008-12-29	48.24	48.24	39.24	41.76	5769
2008-12-30	43.92	43.92	29.16	30.60	26200
2008-12-31	35.64	37.37	32.40	36.00	7226
2009-01-02	38.52	42.84	37.08	42.48	6289
2009-01-05	45.00	48.60	43.56	45.36	8837
2009-01-06	48.96	49.68	45.36	48.24	3530
2009-01-07	46.08	55.80	45.00	55.44	5023
2009-01-08	54.00	55.80	54.00	54.36	1495
2009-01-09	52.20	55.44	52.20	54.36	1166
2009-01-12	56.52	56.52	54.00	54.36	1283
2009-01-13	52.80	57.60	52.80	55.80	891
2009-01-14	54.00	55.44	54.00	54.00	556
2009-01-15	54.00	55.08	51.84	55.08	1068
2009-01-16	55.44	57.24	55.44	57.24	501
2009-01-20	57.60	59.04	56.52	57.96	1367
2009-01-21	61.20	61.20	57.24	60.12	1736
2009-01-22	61.20	61.20	59.40	60.12	455
2009-01-23	61.20	61.20	59.40	59.76	602
2009-01-26	60.12	60.12	59.04	59.76	216
2009-01-27	58.32	60.12	58.32	60.12	937
2009-01-28	60.84	61.20	58.68	59.76	307
2009-01-29	60.84	60.84	54.00	57.60	1391
2009-01-30	56.52	57.60	54.36	57.60	950
2009-02-02	54.72	57.24	51.84	54.36	404
2009-02-03	54.00	57.60	53.64	56.16	230
2009-02-04	55.44	55.44	52.56	55.08	163
2009-02-05	53.28	61.20	53.28	61.20	1819
2009-02-06	61.20	66.24	60.48	64.80	1923
2009-02-09	66.96	83.88	66.60	77.40	4237
2009-02-10	77.40	82.80	77.40	80.64	1550
2009-02-11	80.64	80.64	69.84	74.88	1296
2009-02-12	75.24	77.04	72.00	76.32	1156
2009-02-13	78.84	79.20	75.60	76.32	437
2009-02-17	79.20	79.20	76.67	77.40	949
2009-02-18	77.40	77.40	73.80	75.60	269
2009-02-19	75.96	75.96	67.32	71.64	431
2009-02-20	70.92	70.92	63.72	69.12	502
2009-02-23	67.32	67.32	58.68	59.04	1620
2009-02-24	57.24	58.32	56.88	58.32	713
2009-02-25	56.88	57.24	54.36	55.08	350
2009-02-26	55.08	58.68	54.00	54.72	1119
2009-02-27	54.00	54.36	49.68	50.40	1155
2009-03-02	53.64	53.64	45.00	46.44	409
2009-03-03	48.96	48.96	42.48	47.16	1167
2009-03-04	47.88	49.28	47.16	48.96	511
2009-03-05	52.20	52.20	47.16	47.88	1100
2009-03-06	49.68	49.68	45.00	46.44	388
2009-03-09	46.08	46.08	43.56	44.64	890
2009-03-10	43.56	45.36	43.56	45.36	1033
2009-03-11	46.80	46.80	45.00	45.00	373
2009-03-12	45.00	45.72	43.56	45.36	517
2009-03-13	44.28	45.72	43.20	45.72	750
2009-03-16	47.52	49.68	45.36	45.72	770
2009-03-17	50.40	50.40	44.64	44.64	838
2009-03-18	46.08	48.96	42.48	42.84	948
2009-03-19	42.84	42.84	40.68	41.04	4360
2009-03-20	42.48	42.48	41.04	41.40	560
2009-03-23	41.76	42.84	41.04	42.48	2122
2009-03-24	43.20	48.24	41.76	42.84	1738
2009-03-25	43.56	45.36	41.04	41.40	1357
2009-03-26	42.84	43.56	41.04	43.56	5827
2009-03-27	43.20	48.24	42.48	48.24	1277
2009-03-30	48.24	48.24	45.00	46.08	558
2009-03-31	49.68	49.68	46.80	47.52	699
2009-04-01	46.80	47.88	46.80	46.80	175
2009-04-02	46.80	48.60	46.80	48.24	539
2009-04-03	48.60	50.40	47.16	50.40	1760
2009-04-06	51.48	56.16	51.48	54.72	1676
2009-04-07	54.72	57.24	54.00	57.24	1210
2009-04-08	59.04	59.40	57.60	59.40	932
2009-04-09	61.20	66.60	60.84	64.44	848
2009-04-13	63.36	66.96	63.00	66.96	1051
2009-04-14	67.68	77.04	67.68	74.88	3196
2009-04-15	73.80	77.40	73.80	77.40	1797
2009-04-16	69.84	74.88	64.80	72.00	1262
2009-04-17	72.00	77.04	72.00	77.04	703
2009-04-20	77.40	77.40	69.12	71.28	2192
2009-04-21	73.08	73.08	63.00	64.44	2385
2009-04-22	66.60	71.28	64.44	70.56	998
2009-04-23	73.44	73.44	67.68	71.64	1167
2009-04-24	70.92	70.92	66.96	68.04	460
2009-04-27	68.40	73.80	68.40	73.80	1827
2009-04-28	74.88	77.40	74.88	77.40	1050
2009-04-29	77.40	77.40	68.76	76.32	1610
2009-04-30	77.40	77.40	71.64	75.24	1103
2009-05-01	74.88	74.88	71.28	74.52	264
2009-05-04	72.72	75.60	70.92	73.08	991
2009-05-05	74.52	75.60	72.00	75.24	655
2009-05-06	73.80	75.60	61.20	75.24	1398
2009-05-07	74.16	75.24	72.00	74.16	546
2009-05-08	74.16	75.60	70.20	75.60	1655
2009-05-11	68.04	82.44	68.04	71.28	3800
2009-05-12	70.92	75.60	69.84	75.60	1873
2009-05-13	75.60	75.60	70.56	70.56	1295
2009-05-14	73.08	73.08	70.20	72.36	750
2009-05-15	74.52	74.88	70.21	73.80	372
2009-05-18	72.00	73.80	70.92	73.80	646
2009-05-19	75.60	75.60	70.92	72.72	642
2009-05-20	71.28	81.00	71.28	75.60	2070
2009-05-21	75.60	75.60	72.36	75.60	482
2009-05-22	74.16	75.60	71.64	75.60	355
2009-05-26	73.80	74.52	71.28	74.52	1408
2009-05-27	72.00	73.44	72.00	73.44	668
2009-05-28	73.80	73.80	72.00	72.00	465
2009-05-29	72.00	75.60	71.28	75.60	689
2009-06-01	75.60	78.48	72.36	78.48	900
2009-06-02	73.80	95.40	72.72	90.00	13000
2009-06-03	93.60	93.60	84.60	93.24	1810
2009-06-04	96.12	96.12	82.44	83.52	2565
2009-06-05	82.80	88.20	82.80	86.76	995
2009-06-08	86.40	86.40	79.20	83.52	1077
2009-06-09	87.48	87.84	80.64	81.72	1409
2009-06-10	79.20	82.44	79.20	82.44	634
2009-06-11	82.44	84.24	82.44	84.24	516
2009-06-12	83.88	83.88	79.92	83.16	791
2009-06-15	83.16	86.40	83.16	86.40	855
2009-06-16	86.40	89.64	86.40	89.64	2659
2009-06-17	91.80	92.52	77.76	86.76	3314
2009-06-18	86.40	86.40	81.72	85.32	754
2009-06-19	82.80	83.52	77.76	81.00	2290
2009-06-22	79.92	80.64	72.00	73.80	2539
2009-06-23	71.64	75.60	68.04	70.92	1500
2009-06-24	79.20	84.64	70.20	72.00	2390
2009-06-25	68.04	70.92	66.60	70.92	1026
2009-06-26	76.66	76.66	71.28	75.96	1638
2009-06-29	73.80	77.40	72.00	77.40	2070
2009-06-30	82.80	82.80	71.64	72.00	4450
2009-07-01	72.00	72.00	66.96	68.40	2664
2009-07-02	68.40	68.40	66.60	68.40	2293
2009-07-06	64.80	65.52	63.00	64.80	1502
2009-07-07	64.80	65.88	63.00	65.88	1685
2009-07-08	63.36	63.72	61.20	62.28	977
2009-07-09	65.16	65.16	54.00	55.08	7241
2009-07-10	55.08	60.48	52.20	55.44	4443
2009-07-13	56.16	56.52	52.92	54.00	2040
2009-07-14	54.00	55.80	52.92	54.36	736
2009-07-15	54.00	55.44	52.20	55.44	3264
2009-07-16	54.00	64.80	54.00	55.80	2028
2009-07-17	55.80	59.40	55.80	58.32	3090
2009-07-20	58.68	59.71	57.96	58.68	558
2009-07-21	58.68	60.84	54.72	58.68	1951
2009-07-22	59.04	64.44	58.68	61.56	3901
2009-07-23	63.36	64.44	59.04	59.04	2439
2009-07-24	64.80	64.80	57.96	60.48	3739
2009-07-27	59.40	62.64	58.68	61.20	3125
2009-07-28	63.00	64.80	63.00	64.08	2227
2009-07-29	66.24	66.60	62.28	66.60	1861
2009-07-30	66.60	66.60	65.16	66.60	1059
2009-07-31	66.59	66.60	65.16	65.88	1162
2009-08-03	65.88	65.88	63.72	65.16	849
2009-08-04	66.60	66.60	62.28	64.80	969
2009-08-05	65.88	65.88	63.00	65.16	1078
2009-08-06	66.60	68.40	61.92	61.92	1305
2009-08-07	61.94	65.52	61.92	65.52	1294
2009-08-10	66.60	66.60	63.00	63.36	1618
2009-08-11	63.00	65.52	61.92	65.52	1573
2009-08-12	64.08	64.80	61.92	64.08	1720
2009-08-13	83.52	97.20	68.76	74.16	159288
2009-08-14	72.72	75.23	68.40	70.56	27110
2009-08-17	83.88	90.00	74.16	75.60	200378
2009-08-18	77.94	78.84	72.00	73.44	54581
2009-08-19	72.00	72.36	64.80	70.20	33022
2009-08-20	70.56	73.08	68.40	70.56	16777
2009-08-21	71.64	71.64	66.96	68.76	16669
2009-08-24	66.60	72.72	64.80	70.56	27517
2009-08-25	70.56	71.64	66.60	69.48	15654
2009-08-26	69.84	70.92	67.68	69.48	10345
2009-08-27	70.20	70.20	66.60	69.12	8600
2009-08-28	64.80	69.12	64.80	66.60	8257
2009-08-31	66.60	69.48	64.80	69.48	11162
2009-09-01	69.48	73.80	65.52	69.48	21847
2009-09-02	68.04	68.04	65.52	67.32	5792
2009-09-03	66.60	68.04	65.16	67.32	3256
2009-09-04	66.24	68.40	65.88	68.40	3767
2009-09-08	68.40	69.09	65.16	66.96	9194
2009-09-09	68.04	68.04	65.88	66.96	5383
2009-09-10	67.32	67.68	66.96	67.68	6127
2009-09-11	68.04	69.48	66.96	68.76	5657
2009-09-14	69.48	72.00	68.76	70.56	14582
2009-09-15	71.28	71.64	69.12	70.20	6722
2009-09-16	70.20	70.56	68.76	69.48	12425
2009-09-17	70.20	71.64	69.12	71.64	5588
2009-09-18	72.00	72.00	69.84	71.28	4543
2009-09-21	71.28	73.80	69.48	72.00	8847
2009-09-22	73.80	73.80	71.28	72.00	7816
2009-09-23	72.00	72.72	69.48	70.56	6937
2009-09-24	72.00	72.58	66.60	68.40	10237
2009-09-25	69.12	69.12	66.96	68.40	3245
2009-09-28	70.20	70.56	67.68	69.48	7622
2009-09-29	71.28	71.28	69.12	69.84	4023
2009-09-30	71.64	72.00	68.40	71.28	5911
2009-10-01	70.92	70.92	67.32	68.40	5242
2009-10-02	69.12	69.12	66.24	66.24	2849
2009-10-05	68.04	68.40	65.52	65.88	6873
2009-10-06	64.80	65.88	61.93	64.44	10511
2009-10-07	64.44	65.16	61.56	63.36	3792
2009-10-08	64.08	64.08	61.20	63.36	4734
2009-10-09	63.36	64.08	61.92	63.72	4384
2009-10-12	63.72	68.04	63.00	66.60	7957
2009-10-13	65.88	66.60	64.80	65.52	2490
2009-10-14	67.68	67.68	64.79	65.52	5746
2009-10-15	72.00	75.24	68.40	70.56	55327
2009-10-16	72.00	72.36	70.56	72.00	19581
2009-10-19	72.00	72.36	68.40	70.92	20070
2009-10-20	75.60	77.40	68.76	71.64	71846
2009-10-21	69.84	69.84	64.80	65.16	32793
2009-10-22	66.60	66.60	63.36	65.16	13527
2009-10-23	65.16	66.96	63.00	65.16	18952
2009-10-26	65.88	65.88	60.12	60.84	12458
2009-10-27	63.72	63.72	58.32	58.68	10508
2009-10-28	58.32	58.68	54.00	54.00	18823
2009-10-29	54.00	60.48	54.00	57.96	10887
2009-10-30	57.60	58.32	54.36	54.72	8853
2009-11-02	54.72	56.88	54.36	55.44	9045
2009-11-03	55.80	61.20	54.00	60.84	11395
2009-11-04	60.84	61.20	55.44	55.44	6444
2009-11-05	57.60	66.24	55.80	62.64	35546
2009-11-06	61.20	64.44	57.96	63.36	17105
2009-11-09	64.80	66.96	61.56	62.64	13644
2009-11-10	61.20	62.28	57.60	58.32	12071
2009-11-11	61.20	61.92	58.68	60.84	4730
2009-11-12	61.92	61.92	57.96	58.68	4004
2009-11-13	58.32	59.04	56.16	59.04	7512
2009-11-16	57.60	59.76	56.16	56.88	8510
2009-11-17	56.88	59.11	56.54	57.60	7109
2009-11-18	57.60	57.71	55.80	56.52	6948
2009-11-19	57.60	57.60	55.80	57.60	7954
2009-11-20	58.68	58.68	55.80	56.52	3584
2009-11-23	58.32	58.32	55.44	55.80	6084
2009-11-24	56.16	56.16	54.36	54.36	5278
2009-11-25	54.00	55.44	52.92	54.00	9583
2009-11-27	53.28	54.72	52.20	54.00	2314
2009-11-30	52.56	54.72	52.20	52.56	9725
2009-12-01	51.84	53.28	50.40	51.12	10912
2009-12-02	50.76	52.20	48.96	51.48	9110
2009-12-03	50.04	55.08	49.33	51.48	19292
2009-12-04	53.28	54.00	50.40	51.84	10109
2009-12-07	51.84	52.20	50.40	51.48	7016
2009-12-08	52.20	52.56	49.32	51.12	8431
2009-12-09	51.12	51.84	48.60	50.04	10820
2009-12-10	49.68	50.76	48.24	49.68	14297
2009-12-11	47.88	50.40	47.88	49.68	12642
2009-12-14	49.68	50.41	48.60	50.40	16810
2009-12-15	50.40	50.69	48.96	49.68	6583
2009-12-16	50.04	50.13	48.96	50.04	7011
2009-12-17	48.60	50.04	48.60	49.68	9486
2009-12-18	50.04	51.12	48.60	48.60	11072
2009-12-21	48.24	50.40	47.88	50.40	19975
2009-12-22	48.24	52.20	48.24	51.84	12024
2009-12-23	51.48	51.84	50.76	51.48	7081
2009-12-24	50.76	52.20	50.04	51.48	4045
2009-12-28	51.48	51.84	48.96	50.40	15560
2009-12-29	51.84	51.84	49.32	50.04	10563
2009-12-30	50.40	50.76	49.68	50.40	5861
2009-12-31	50.04	52.20	50.04	52.20	11393
2010-01-04	51.84	55.80	51.84	55.80	13893
2010-01-05	56.16	56.16	54.36	55.73	8073
2010-01-06	55.80	56.16	54.00	55.80	7081
2010-01-07	54.00	57.60	54.00	57.60	7116
2010-01-08	57.60	57.96	55.80	57.60	4548
2010-01-11	57.96	64.44	57.24	63.00	42445
2010-01-12	63.00	63.72	59.40	61.20	13202
2010-01-13	62.64	62.64	60.48	60.84	5508
2010-01-14	62.28	65.16	61.20	63.00	13268
2010-01-15	63.00	63.22	61.56	62.64	6168
2010-01-19	62.64	63.00	60.48	61.20	9081
2010-01-20	61.20	61.20	59.04	59.04	5274
2010-01-21	58.32	59.04	57.60	59.04	3784
2010-01-22	57.60	59.04	56.52	59.04	6818
2010-01-25	59.04	59.04	56.52	57.60	6191
2010-01-26	56.88	57.60	54.72	56.16	5318
2010-01-27	55.08	55.08	54.00	54.72	3220
2010-01-28	61.20	61.20	53.28	56.88	6452
2010-01-29	58.68	58.68	54.00	55.08	5035
2010-02-01	55.08	56.88	54.36	56.88	3347
2010-02-02	55.80	56.52	55.44	55.44	2543
2010-02-03	56.16	56.16	54.68	56.16	2523
2010-02-04	55.44	55.48	54.00	54.00	3210
2010-02-05	54.00	54.72	52.20	54.00	6641
2010-02-08	51.48	54.72	51.48	51.84	2938
2010-02-09	51.84	55.44	51.84	54.00	4762
2010-02-10	52.56	55.08	52.56	53.28	2736
2010-02-11	52.56	57.24	52.56	57.24	5778
2010-02-12	55.08	59.76	55.08	59.76	7062
2010-02-16	54.72	61.20	54.72	60.48	8213
2010-02-17	59.40	59.40	56.16	57.24	4684
2010-02-18	58.68	63.00	58.68	60.48	30001
2010-02-19	61.92	67.68	58.68	65.88	47042
2010-02-22	65.16	65.52	59.40	61.20	49046
2010-02-23	61.20	61.20	57.60	60.48	11563
2010-02-24	60.84	60.84	57.60	57.60	4317
2010-02-25	57.60	59.04	57.60	57.60	3782
2010-02-26	57.60	60.48	56.16	60.48	6068
2010-03-01	60.84	63.00	59.04	63.00	5896
2010-03-02	62.28	64.44	61.20	64.44	11384
2010-03-03	63.36	64.80	61.56	62.28	4754
2010-03-04	61.56	64.44	56.52	61.92	15319
2010-03-05	63.00	64.08	61.92	62.64	5698
2010-03-08	60.48	64.80	60.48	64.80	10480
2010-03-09	64.44	64.44	61.56	63.00	8310
2010-03-10	64.08	64.08	61.20	61.56	3040
2010-03-11	71.64	74.88	64.44	64.80	304992
2010-03-12	67.32	67.32	62.28	65.52	31308
2010-03-15	67.68	70.57	65.52	67.68	66067
2010-03-16	67.32	68.40	64.80	66.96	23220
2010-03-17	67.32	67.32	64.44	66.96	20902
2010-03-18	64.80	66.24	61.92	63.72	25579
2010-03-19	63.72	67.32	61.92	64.08	15948
2010-03-22	63.36	64.08	62.28	62.64	8848
2010-03-23	68.76	69.12	65.52	67.32	70160
2010-03-24	67.68	68.04	65.52	68.04	25023
2010-03-25	68.04	68.40	64.08	65.52	19147
2010-03-26	65.52	66.96	63.72	66.96	14766
2010-03-29	65.88	67.32	64.44	67.32	9994
2010-03-30	67.32	67.86	64.08	64.44	35970
2010-03-31	64.44	64.80	62.28	64.44	20358
2010-04-01	65.88	66.24	64.44	65.52	12820
2010-04-05	66.60	66.96	64.80	66.96	18144
2010-04-06	66.96	67.68	65.88	66.96	16420
2010-04-07	66.96	66.96	64.80	66.96	19596
2010-04-08	66.96	66.96	65.16	66.60	9343
2010-04-09	66.60	66.60	64.80	65.52	9415
2010-04-12	65.52	66.96	65.16	66.60	22739
2010-04-13	66.60	66.96	65.52	65.52	13424
2010-04-14	66.60	66.60	65.52	66.24	11362
2010-04-15	66.60	66.60	65.52	66.60	10200
2010-04-16	66.96	66.96	64.80	66.96	13240
2010-04-19	67.68	68.04	65.88	68.04	27301
2010-04-20	68.40	74.16	66.24	74.16	64587
2010-04-21	70.20	77.76	70.20	74.88	52148
2010-04-22	73.44	76.32	72.36	75.60	20299
2010-04-23	77.40	77.40	74.52	77.04	21609
2010-04-26	81.00	81.00	75.96	78.12	35871
2010-04-27	79.20	80.28	75.60	75.60	20392
2010-04-28	77.04	77.40	74.52	76.32	11190
2010-04-29	77.04	81.00	74.87	81.00	37650
2010-04-30	81.00	86.04	81.00	84.60	46884
2010-05-03	87.84	90.00	85.68	87.84	49431
2010-05-04	88.56	89.28	76.32	86.04	32914
2010-05-05	86.40	86.40	81.36	84.24	16050
2010-05-06	82.08	86.04	72.00	77.76	30997
2010-05-07	79.20	80.28	73.44	75.24	17346
2010-05-10	79.92	82.08	77.76	80.64	16761
2010-05-11	79.20	84.60	79.20	83.88	15145
2010-05-12	86.40	86.40	84.60	85.32	23181
2010-05-13	86.04	86.04	82.08	83.16	11585
2010-05-14	86.04	86.04	78.48	82.80	15788
2010-05-17	82.80	83.88	75.96	78.48	17623
2010-05-18	79.20	79.20	72.00	72.72	19511
2010-05-19	72.00	72.72	66.60	70.20	16707
2010-05-20	68.40	71.28	66.60	68.40	20577
2010-05-21	66.60	70.56	65.52	69.48	14382
2010-05-24	68.04	70.92	65.88	65.88	10857
2010-05-25	64.80	68.40	63.00	67.68	21972
2010-05-26	67.68	69.48	67.32	68.40	11496
2010-05-27	69.12	69.84	66.60	68.04	13726
2010-05-28	69.48	70.92	67.68	70.92	7270
2010-06-01	67.68	70.92	67.68	69.12	4647
2010-06-02	68.76	69.84	67.68	69.84	3959
2010-06-03	69.48	73.80	69.48	72.36	6787
2010-06-04	68.76	71.28	67.32	69.84	8009
2010-06-07	73.44	74.16	67.68	68.40	18753
2010-06-08	68.40	71.28	66.96	67.68	9713
2010-06-09	69.84	69.84	64.08	65.88	12503
2010-06-10	65.88	68.76	65.88	68.04	5755
2010-06-11	68.76	70.20	66.96	70.20	3421
2010-06-14	71.28	71.64	70.20	71.64	8455
2010-06-15	70.92	73.08	70.92	73.08	5328
2010-06-16	72.00	74.16	72.00	73.80	10863
2010-06-17	74.52	74.52	72.72	73.80	4998
2010-06-18	73.80	75.24	72.72	75.24	8258
2010-06-21	75.24	75.24	65.52	68.04	31083
2010-06-22	67.68	68.40	65.88	66.96	12544
2010-06-23	66.60	70.20	66.60	68.40	8977
2010-06-24	69.12	69.48	67.32	68.04	12592
2010-06-25	69.12	69.48	66.60	68.40	184869
2010-06-28	68.04	68.04	65.88	67.68	10745
2010-06-29	66.60	68.40	64.08	64.80	15890
2010-06-30	64.44	65.88	63.00	63.36	13144
2010-07-01	63.00	63.36	58.32	58.68	15255
2010-07-02	58.68	59.04	56.16	57.96	10041
2010-07-06	58.68	61.20	57.24	57.24	11304
2010-07-07	57.60	59.04	56.88	57.60	11187
2010-07-08	61.92	62.28	58.32	61.92	10298
2010-07-09	61.92	61.92	57.60	59.04	7085
2010-07-12	59.04	60.84	59.04	59.76	4876
2010-07-13	60.84	62.28	58.68	61.92	8859
2010-07-14	63.00	63.00	59.76	59.76	5172
2010-07-15	60.12	61.92	58.32	61.20	6360
2010-07-16	60.48	61.92	58.32	58.68	8237
2010-07-19	58.32	58.68	57.60	57.96	8347
2010-07-20	57.60	59.40	56.88	59.04	6215
2010-07-21	59.40	59.40	55.80	56.16	6960
2010-07-22	57.24	57.24	55.08	56.88	8100
2010-07-23	56.52	58.32	55.98	58.32	5178
2010-07-26	58.32	60.48	57.60	60.12	6632
2010-07-27	61.20	61.20	60.12	61.20	7488
2010-07-28	60.84	61.92	59.04	59.40	5623
2010-07-29	61.20	62.28	59.04	61.92	10246
2010-07-30	60.84	61.92	57.24	57.96	16993
2010-08-02	59.04	59.58	57.60	58.68	6421
2010-08-03	59.76	59.76	57.60	57.96	4401
2010-08-04	58.32	62.64	56.88	60.48	13101
2010-08-05	61.20	61.56	57.60	57.60	7327
2010-08-06	57.60	59.36	56.88	57.24	4872
2010-08-09	57.60	58.32	55.80	56.16	8432
2010-08-10	55.80	59.40	55.44	55.44	6839
2010-08-11	55.08	55.80	52.20	52.56	9823
2010-08-12	52.20	56.88	52.20	52.92	8097
2010-08-13	54.00	55.80	51.48	52.56	7646
2010-08-16	52.56	59.40	51.48	52.20	7960
2010-08-17	52.56	53.28	52.20	52.56	3891
2010-08-18	52.56	54.36	52.20	52.92	4442
2010-08-19	52.56	52.92	50.40	50.40	8526
2010-08-20	50.40	51.84	49.68	50.76	7869
2010-08-23	50.76	52.20	50.40	50.40	5438
2010-08-24	50.40	51.12	50.04	50.22	6974
2010-08-25	50.04	50.76	49.68	50.76	7516
2010-08-26	50.76	52.20	50.04	50.40	4136
2010-08-27	50.76	52.20	50.04	51.48	5148
2010-08-30	51.48	51.48	49.68	49.68	4529
2010-08-31	50.04	50.40	46.44	47.16	14430
2010-09-01	47.88	50.40	47.52	50.40	13753
2010-09-02	51.12	51.12	49.32	50.04	5438
2010-09-03	50.40	50.40	48.96	49.68	5515
2010-09-07	49.32	50.40	47.52	47.88	12036
2010-09-08	48.24	48.24	46.80	47.52	9588
2010-09-09	48.24	48.24	47.16	47.16	4316
2010-09-10	47.52	50.40	47.16	50.40	8983
2010-09-13	50.40	50.40	48.60	49.77	5408
2010-09-14	50.04	50.40	48.24	48.60	10358
2010-09-15	48.60	48.60	46.80	47.52	9871
2010-09-16	47.52	49.68	47.52	48.60	5707
2010-09-17	49.68	49.68	47.52	48.24	9451
2010-09-20	48.60	52.56	48.60	51.48	16659
2010-09-21	51.12	53.28	49.68	49.68	8378
2010-09-22	49.68	51.48	49.68	50.04	5659
2010-09-23	50.04	51.12	49.68	50.40	5845
2010-09-24	50.76	52.20	50.40	51.12	6717
2010-09-27	51.48	53.28	50.76	51.84	12870
2010-09-28	51.84	54.00	51.84	54.00	7618
2010-09-29	54.36	60.48	54.00	59.04	36590
2010-09-30	59.40	61.56	57.96	60.48	36789
2010-10-01	61.20	62.28	59.40	61.20	9705
2010-10-04	59.40	60.84	59.40	59.76	7630
2010-10-05	60.12	60.84	59.76	60.12	12332
2010-10-06	60.12	61.56	59.76	60.12	11458
2010-10-07	60.48	61.20	59.94	60.12	7938
2010-10-08	60.12	61.56	59.40	61.20	16464
2010-10-11	62.28	63.00	59.76	60.48	18621
2010-10-12	61.20	61.20	60.12	60.84	6766
2010-10-13	61.20	64.80	60.48	60.84	47329
2010-10-14	61.92	61.92	60.12	60.48	7312
2010-10-15	61.56	61.56	57.60	59.40	17529
2010-10-18	60.84	60.84	57.96	60.48	9530
2010-10-19	60.48	60.48	57.60	58.32	10630
2010-10-20	58.68	61.20	58.68	60.48	8159
2010-10-21	60.84	61.24	57.96	57.96	6622
2010-10-22	57.96	58.64	55.44	55.80	11335
2010-10-25	56.88	57.24	55.08	56.16	7178
2010-10-26	56.88	57.24	55.44	56.52	7170
2010-10-27	55.08	56.48	54.00	55.08	12497
2010-10-28	55.08	55.44	54.72	54.72	5274
2010-10-29	54.72	55.44	54.00	54.00	9819
2010-11-01	54.00	55.62	54.00	54.00	5523
2010-11-02	55.08	55.08	54.00	54.36	8090
2010-11-03	54.36	54.72	51.12	52.92	9465
2010-11-04	52.92	56.52	52.20	56.52	10409
2010-11-05	56.52	59.04	56.16	58.68	11187
2010-11-08	59.04	59.04	56.16	57.96	6468
2010-11-09	57.96	59.04	55.80	55.80	6104
2010-11-10	55.44	56.88	54.00	56.88	7423
2010-11-11	56.52	57.96	55.08	57.24	4562
2010-11-12	56.16	57.24	55.08	55.08	5560
2010-11-15	55.08	56.16	53.28	53.64	4050
2010-11-16	53.64	54.36	52.56	52.56	5100
2010-11-17	52.92	54.36	51.84	52.20	4392
2010-11-18	52.56	54.00	52.20	53.28	3204
2010-11-19	52.92	54.36	52.56	54.00	3758
2010-11-22	53.28	55.44	52.56	53.28	5441
2010-11-23	52.92	53.28	51.84	52.56	3941
2010-11-24	53.28	53.64	51.84	53.64	4923
2010-11-26	52.92	53.28	50.40	50.40	2191
2010-11-29	51.12	54.36	51.12	54.00	6618
2010-11-30	54.00	55.44	52.56	53.28	6310
2010-12-01	54.00	54.36	51.84	52.20	5921
2010-12-02	52.20	54.00	52.20	53.28	6308
2010-12-03	52.92	54.00	51.84	52.20	6904
2010-12-06	51.84	53.28	51.08	51.48	8086
2010-12-07	51.84	54.00	51.12	51.48	5832
2010-12-08	51.12	52.56	50.40	50.40	7849
2010-12-09	51.12	52.92	50.40	52.92	8613
2010-12-10	52.92	53.64	51.84	53.64	7825
2010-12-13	53.28	54.00	51.48	54.00	12076
2010-12-14	53.64	55.44	53.64	54.36	6759
2010-12-15	54.00	55.08	52.92	53.28	5131
2010-12-16	53.28	54.90	52.92	54.00	10072
2010-12-17	54.00	56.16	53.64	56.16	15477
2010-12-20	54.36	57.60	53.64	56.52	9813
2010-12-21	55.80	55.80	54.00	55.80	10800
2010-12-22	55.08	55.80	54.00	54.72	6086
2010-12-23	54.72	56.88	54.00	56.70	15949
2010-12-27	63.00	78.07	61.92	72.00	293491
2010-12-28	63.36	63.36	57.96	57.96	234835
2010-12-29	60.12	60.12	57.60	57.96	69716
2010-12-30	57.96	60.84	57.60	59.76	62098
2010-12-31	61.20	61.20	59.04	59.04	39144
2011-01-03	61.20	61.20	58.32	59.76	51946
2011-01-04	59.76	60.48	58.32	60.12	48840
2011-01-05	60.12	61.56	59.40	60.48	35760
2011-01-06	61.20	63.36	60.48	61.20	60789
2011-01-07	61.20	61.56	59.40	60.12	33372
2011-01-10	60.12	61.92	60.12	61.92	61668
2011-01-11	61.92	62.64	59.76	61.56	32211
2011-01-12	61.92	62.28	60.48	61.92	28800
2011-01-13	61.20	62.28	60.84	61.92	35150
2011-01-14	61.92	66.96	60.84	63.36	94179
2011-01-18	64.44	66.24	63.00	65.52	36678
2011-01-19	67.32	70.92	66.60	68.76	92737
2011-01-20	68.76	69.48	66.60	69.12	45584
2011-01-21	69.12	70.20	65.88	66.60	35722
2011-01-24	66.24	68.40	66.24	67.32	31615
2011-01-25	72.00	74.16	69.48	70.92	244191
2011-01-26	71.28	72.36	69.48	69.84	37798
2011-01-27	70.92	70.92	67.68	68.40	29577
2011-01-28	68.40	68.40	65.88	66.96	40171
2011-01-31	67.32	67.68	66.24	66.96	40385
2011-02-01	66.96	69.12	66.24	69.12	22785
2011-02-02	70.20	70.56	68.40	69.48	23417
2011-02-03	69.48	72.72	68.40	71.64	29061
2011-02-04	72.00	74.88	71.28	74.16	54580
2011-02-07	75.24	77.40	74.88	77.04	42667
2011-02-08	78.48	83.88	78.12	83.16	108282
2011-02-09	84.60	91.08	76.32	77.40	175052
2011-02-10	79.56	82.44	76.32	79.92	61502
2011-02-11	82.44	83.52	79.56	83.16	58886
2011-02-14	90.00	91.08	79.20	79.56	176685
2011-02-15	78.84	78.84	70.92	74.16	102259
2011-02-16	73.44	76.32	73.44	76.32	33688
2011-02-17	75.60	78.84	74.88	78.84	31149
2011-02-18	79.20	79.20	74.88	75.24	43819
2011-02-22	74.52	74.52	71.64	72.72	36392
2011-02-23	73.08	75.60	70.56	70.56	34437
2011-02-24	73.80	77.40	72.36	76.32	42306
2011-02-25	75.96	79.56	75.24	77.04	37324
2011-02-28	77.76	80.64	76.32	77.40	25719
2011-03-01	77.76	78.48	73.80	73.80	22317
2011-03-02	74.16	74.88	72.36	73.08	18528
2011-03-03	82.80	91.44	76.68	77.40	296529
2011-03-04	70.56	71.64	69.12	71.28	305058
2011-03-07	70.56	71.28	70.20	70.20	53459
2011-03-08	70.20	71.64	68.40	70.20	42248
2011-03-09	70.56	70.92	69.48	69.48	17892
2011-03-10	70.20	70.20	67.32	67.32	46867
2011-03-11	67.32	70.20	66.60	68.04	31682
2011-03-14	68.04	69.48	66.24	66.24	26816
2011-03-15	64.44	65.88	62.28	64.44	37936
2011-03-16	67.68	69.12	62.64	65.88	56295
2011-03-17	68.76	68.76	66.53	66.60	31975
2011-03-18	67.68	68.40	66.24	67.68	43293
2011-03-21	68.40	68.76	66.60	67.68	28052
2011-03-22	68.40	68.76	65.88	66.96	21921
2011-03-23	66.96	67.32	64.44	65.16	27779
2011-03-24	65.16	66.60	63.36	66.24	30953
2011-03-25	66.96	67.68	66.24	66.60	22057
2011-03-28	66.60	68.04	66.60	67.32	12779
2011-03-29	67.68	71.64	67.32	71.28	50734
2011-03-30	72.72	73.08	69.84	70.92	36404
2011-03-31	71.28	71.64	69.48	71.28	40938
2011-04-01	72.00	74.16	71.28	71.64	32196
2011-04-04	73.44	75.96	72.36	75.60	74449
2011-04-05	76.32	76.32	73.80	75.24	29138
2011-04-06	75.96	76.32	74.88	76.32	31265
2011-04-07	76.68	76.68	72.36	74.52	29206
2011-04-08	75.24	75.24	72.36	74.16	26850
2011-04-11	75.24	75.24	72.36	72.36	18029
2011-04-12	72.36	72.72	69.48	69.48	25885
2011-04-13	72.72	74.88	70.20	73.44	54460
2011-04-14	72.72	74.88	72.00	74.52	23313
2011-04-15	74.16	75.24	73.80	74.88	29127
2011-04-18	75.96	77.40	75.24	75.96	93315
2011-04-19	75.60	76.68	74.88	75.96	27916
2011-04-20	76.32	76.32	75.60	75.78	22592
2011-04-21	76.32	76.68	75.60	75.96	24358
2011-04-25	75.96	76.68	74.88	76.32	31337
2011-04-26	76.68	81.72	76.32	80.64	106581
2011-04-27	81.36	84.24	80.64	83.88	78877
2011-04-28	84.24	86.40	83.16	86.04	70206
2011-04-29	85.68	87.12	80.28	83.88	59845
2011-05-02	82.80	86.40	81.72	84.96	39593
2011-05-03	84.96	86.04	82.80	83.16	32966
2011-05-04	83.52	83.88	81.36	82.08	36250
2011-05-05	81.72	86.40	79.92	84.60	54169
2011-05-06	86.04	86.76	82.80	83.52	40006
2011-05-09	82.80	84.60	82.08	83.16	17446
2011-05-10	83.16	88.20	82.08	84.60	88201
2011-05-11	84.60	85.32	82.80	83.88	28009
2011-05-12	83.52	92.16	83.52	91.44	139774
2011-05-13	94.68	96.84	93.60	93.96	105199
2011-05-16	93.96	96.84	86.76	88.56	98424
2011-05-17	87.12	88.92	84.60	84.96	53759
2011-05-18	85.68	89.64	84.96	87.48	49702
2011-05-19	87.84	89.28	85.32	88.16	35235
2011-05-20	95.40	96.48	90.36	94.68	109167
2013-06-28	5.82	6.12	5.64	6.00	53876
2013-07-18	6.98	7.71	6.61	7.15	96789
2013-07-19	7.14	7.14	6.20	7.00	80431
2013-07-22	7.00	7.20	6.50	6.98	61209
2013-07-23	7.00	7.05	6.70	7.04	62161
2013-07-24	7.03	7.20	6.97	7.11	80861
2013-07-25	7.14	7.38	7.06	7.28	40908
2013-07-26	7.28	7.39	7.15	7.29	29900
2013-07-29	7.38	7.40	7.12	7.40	46545
2013-07-30	7.36	7.39	7.20	7.24	24150
2013-07-31	7.24	7.24	6.93	6.94	21640
2013-08-01	6.88	6.88	6.50	6.60	36896
2013-08-02	6.70	6.78	6.48	6.57	26592
2013-08-05	6.44	6.51	6.06	6.19	53491
2013-08-06	6.68	6.68	6.00	6.29	32991
2013-08-07	6.26	6.28	6.16	6.27	9395
2013-08-08	6.28	6.28	5.99	6.07	68138
2013-08-09	6.01	6.94	6.01	6.55	97162
2013-08-12	6.75	6.94	6.57	6.67	95648
2013-08-13	6.70	6.74	6.47	6.58	13881
2013-08-14	6.56	6.56	6.13	6.47	12434
2013-08-15	6.50	6.73	6.40	6.67	49499
2013-08-16	6.71	6.94	6.62	6.82	76012
2013-08-19	6.82	7.10	6.54	7.05	131291
2013-08-20	7.07	7.60	7.03	7.44	158811
2013-08-21	7.52	7.85	7.44	7.75	164324
2013-08-22	7.75	8.10	7.71	8.08	131376
2013-08-23	8.11	8.50	8.05	8.50	176063
2013-08-26	8.53	8.88	7.64	7.73	145764
2013-08-27	7.50	7.50	6.85	7.33	97660
2013-08-28	7.33	7.42	6.86	6.93	47278
2013-08-29	6.95	7.28	6.94	7.14	30632
2013-08-30	7.12	7.39	7.07	7.10	23963
2013-09-03	7.12	7.37	6.94	7.00	34151
2013-09-04	7.01	7.09	6.84	6.94	81825
2013-09-05	6.96	7.19	6.90	7.19	11907
2013-09-06	7.17	7.56	7.12	7.21	53599
2013-09-09	7.24	7.40	7.07	7.12	17080
2013-09-10	7.19	7.35	6.95	7.12	33698
2013-09-11	7.12	7.30	6.90	6.93	29461
2013-09-12	6.91	7.30	6.85	7.29	45792
2013-09-13	7.31	7.60	7.11	7.50	137511
2013-09-16	7.55	7.93	7.44	7.87	183333
2013-09-17	7.92	8.13	7.80	8.10	83626
2013-09-18	8.07	9.20	7.85	8.97	179061
2013-09-19	9.01	9.20	8.69	9.00	145530
2013-09-20	9.01	9.33	8.89	9.33	57415
2013-09-23	9.29	9.44	9.05	9.34	32248
2013-09-24	9.31	9.43	9.20	9.36	28753
2013-09-25	9.34	9.36	8.91	9.25	51144
2013-09-26	9.25	9.39	9.05	9.32	27656
2013-09-27	9.30	9.40	9.27	9.40	20933
2013-09-30	9.40	9.94	9.33	9.77	69216
2013-10-01	9.81	10.15	9.78	10.00	89271
2013-10-02	10.06	10.42	9.92	10.02	31722
2013-10-03	10.14	10.99	9.75	10.86	149112
2013-10-04	11.02	11.25	9.80	11.17	43374
2013-10-07	11.21	11.96	11.11	11.70	52414
2013-10-08	11.72	12.25	9.75	10.51	162756
2013-10-09	10.58	10.58	9.85	10.35	53480
2013-10-10	10.28	10.74	9.90	10.43	55941
2013-10-11	10.43	10.62	10.18	10.51	9241
2013-10-14	10.35	11.22	10.34	10.92	34401
2013-10-15	10.99	11.36	10.80	10.98	34101
2013-10-16	11.03	11.03	10.48	10.95	50841
2013-10-17	10.95	11.03	10.68	11.00	17042
2013-10-18	11.02	11.16	10.71	11.11	16387
2013-10-21	11.14	11.88	10.91	11.80	54793
2013-10-22	11.84	12.08	11.68	11.92	38559
2013-10-23	12.07	12.07	10.19	10.97	120320
2013-10-24	10.99	11.35	10.30	10.58	46254
2013-10-25	10.59	10.62	9.93	10.09	63354
2013-10-28	10.05	10.40	10.05	10.24	17903
2013-10-29	10.22	10.37	9.85	10.28	15927
2013-10-30	10.21	10.28	10.00	10.14	18728
2013-10-31	10.05	10.25	9.90	10.25	29841
2013-11-01	10.37	10.37	10.05	10.20	10173
2013-11-04	10.20	10.43	10.09	10.36	14735
2013-11-05	10.30	11.11	10.30	11.09	48136
2013-11-06	11.01	11.61	10.80	11.26	140098
2013-11-07	11.40	11.57	11.02	11.35	31224
2013-11-08	11.42	11.75	11.01	11.73	50544
2013-11-11	11.81	12.00	11.73	11.99	47858
2013-11-12	12.00	12.00	11.26	11.88	48058
2013-11-13	11.73	11.87	11.15	11.59	55196
2013-11-14	11.60	11.89	11.29	11.52	25160
2013-11-15	11.41	11.85	11.35	11.84	37224
2013-11-18	11.98	12.18	11.80	12.18	73259
2013-11-19	12.17	12.79	12.10	12.59	116151
2013-11-20	12.72	13.49	12.72	13.45	125516
2013-11-21	13.37	13.80	12.79	13.20	109814
2013-11-22	13.61	13.70	13.24	13.36	51646
2013-11-25	13.54	15.94	13.49	15.28	281040
2013-11-26	15.55	15.55	14.28	14.66	80506
2013-11-27	14.95	15.00	14.08	14.80	72525
2013-11-29	14.96	15.17	14.25	14.25	34321
2013-12-02	14.22	14.23	13.31	13.84	48440
2013-12-03	13.58	13.67	13.18	13.49	44257
2013-12-04	13.40	13.44	12.81	13.18	37599
2013-12-05	13.05	14.15	12.91	14.01	57621
2013-12-06	14.05	14.87	14.05	14.58	63169
2013-12-09	14.81	14.81	14.44	14.63	64628
2013-12-10	14.66	14.86	14.61	14.79	27801
2013-12-11	14.72	15.05	14.63	15.05	44303
2013-12-12	15.08	15.38	14.80	15.00	62650
2013-12-13	15.07	15.24	14.33	14.65	20469
2013-12-16	15.00	15.17	15.00	15.09	37259
2013-12-17	14.95	15.14	14.80	15.08	18401
2013-12-18	15.00	16.25	14.79	16.10	68741
2013-12-19	16.15	17.25	15.90	16.94	100307
2013-12-20	17.00	17.47	16.75	17.05	59496
2013-12-23	17.05	17.32	16.75	17.00	49406
2013-12-24	17.00	17.15	16.72	16.73	14796
2013-12-26	16.89	17.25	16.73	17.12	47247
2013-12-27	20.00	23.00	19.50	19.89	659778
2013-12-30	20.91	21.20	19.25	20.11	213030
2013-12-31	20.32	20.32	19.24	20.08	80158
2014-01-02	20.08	20.08	19.24	19.27	87604
2014-01-03	19.44	19.47	18.52	18.83	59948
2014-01-06	19.02	19.02	18.53	19.00	41181
2014-01-07	19.34	21.26	19.34	21.03	273562
2014-01-08	20.88	21.31	20.60	20.86	91548
2014-01-09	21.10	22.45	21.10	22.44	133488
2014-01-10	22.50	23.00	22.13	22.79	121387
2014-01-13	23.09	23.35	22.18	22.67	91292
2014-01-14	22.51	23.25	22.51	23.06	59772
2014-01-15	23.30	23.45	22.91	23.44	88244
2014-01-16	23.49	25.00	23.03	23.27	156906
2014-01-17	23.27	24.05	23.24	23.84	42980
2014-01-21	25.25	25.75	23.90	23.98	284615
2014-01-22	25.43	25.43	22.76	23.35	213765
2014-01-23	22.77	23.68	21.93	22.78	176985
2014-01-24	22.50	23.20	22.03	22.60	144132
2014-01-27	22.00	22.54	19.80	20.68	185651
2014-01-28	20.43	22.17	20.40	21.73	49392
2014-01-29	21.70	22.00	21.00	21.61	42581
2014-01-31	21.00	22.39	20.76	22.18	56349
2014-02-03	22.08	22.08	20.07	20.20	59834
2014-02-04	20.20	21.03	20.21	20.57	56673
2014-02-05	20.42	20.63	19.51	20.23	55546
2014-02-06	20.20	22.00	20.20	20.73	43850
2014-02-07	20.99	22.00	20.56	21.29	32054
2014-02-10	21.38	22.00	21.30	21.57	19817
2014-02-11	21.16	22.26	20.50	21.54	61055
2014-02-12	21.66	21.89	20.81	21.12	74041
2014-02-13	21.00	21.59	20.90	21.17	25255
2014-02-14	21.11	21.89	20.85	21.47	69202
2014-02-18	23.10	24.66	23.09	23.96	261889
2014-02-19	24.10	28.19	24.00	26.81	703648
2014-02-20	27.54	29.00	26.21	28.16	496864
2014-02-21	28.10	30.20	28.00	28.59	336483
2014-02-24	29.10	31.10	29.10	30.20	160916
2014-02-25	30.34	34.34	29.92	33.59	317924
2014-02-26	33.90	34.79	30.59	31.98	190704
2014-02-27	32.00	33.20	31.45	32.73	118400
2014-02-28	32.87	32.98	29.09	30.28	163143
2014-03-03	29.80	31.92	29.30	31.75	80768
2014-03-04	31.66	33.33	31.66	32.42	104131
2014-03-05	33.00	38.21	33.00	37.60	1189981
2014-03-06	38.73	38.74	34.50	35.15	412347
2014-03-07	35.59	36.45	34.57	34.76	130731
2014-03-10	34.93	35.03	33.50	33.70	198147
2014-03-11	34.20	37.79	34.20	34.61	205474
2014-03-12	34.58	34.76	33.18	33.28	169815
2014-03-13	33.28	33.94	31.00	31.18	276608
2014-03-14	30.87	35.49	30.52	33.39	386918
2014-03-17	34.62	35.68	33.42	33.54	152032
2014-03-18	33.86	34.60	33.54	33.80	143808
2014-03-19	33.64	34.20	32.00	32.54	123529
2014-03-20	32.50	32.72	31.20	31.60	155873
2014-03-21	31.58	32.03	30.60	31.09	142113
2014-03-24	31.04	31.04	28.06	30.41	296382
2014-03-25	30.48	31.56	29.12	29.76	146569
2014-03-26	29.62	30.38	29.10	30.08	142390
2014-03-27	30.00	31.57	29.70	30.83	129956
2014-03-28	30.87	31.50	29.03	29.39	139709
2014-03-31	29.40	31.60	29.40	31.35	85502
2014-04-01	31.36	33.14	31.36	33.00	181423
2014-04-02	33.76	33.76	32.10	33.01	282390
2014-04-03	32.81	33.21	30.13	31.02	110179
2014-04-04	31.11	31.61	28.53	28.82	121780
2014-04-07	28.68	29.10	26.51	27.00	131963
2014-04-08	27.00	28.37	26.60	28.02	141213
2014-04-09	28.33	29.48	27.51	29.10	88463
2014-04-10	29.10	29.10	26.35	26.68	135820
2014-04-11	26.26	27.50	25.00	25.92	128723
2014-04-14	26.11	27.22	22.07	22.80	403808
2014-04-15	23.08	23.08	19.90	21.62	595287
2014-04-16	21.71	25.28	20.33	24.79	338764
2014-04-17	24.89	25.73	23.70	25.55	251508
2014-04-21	25.60	31.01	25.56	30.83	675634
2014-04-22	30.19	31.24	29.80	31.00	275755
2014-04-23	31.00	32.43	30.20	32.37	175299
2014-04-24	32.44	32.97	31.01	32.73	130376
2014-04-25	32.33	32.45	30.17	31.24	121539
2014-04-28	31.09	31.82	29.51	31.23	173564
2014-04-29	31.09	31.70	30.52	31.22	87531
2014-04-30	31.30	31.30	30.15	31.02	120800
2014-05-01	31.20	34.62	30.65	34.36	238608
2014-05-02	34.27	34.48	32.06	32.34	164983
2014-05-05	30.10	34.08	28.50	32.42	296159
2014-05-06	32.50	32.85	31.00	31.27	184783
2014-05-07	31.29	31.79	29.70	31.14	229739
2014-05-08	31.00	31.77	29.51	29.72	119650
2014-05-09	29.44	31.30	29.00	30.74	98017
2014-05-12	30.84	31.20	29.91	30.36	118531
2014-05-13	30.49	31.08	30.12	30.49	90621
2014-05-14	30.24	30.99	29.69	29.89	101230
2014-05-15	29.00	29.00	27.50	27.95	275294
2014-05-16	28.14	28.14	25.99	27.21	211455
2014-05-19	27.08	29.60	26.80	29.24	119368
2014-05-20	29.24	29.87	28.10	28.59	113996
2014-05-21	28.66	29.64	27.70	28.37	143283
2014-05-22	28.44	29.90	28.11	29.61	100499
2014-05-23	29.90	31.15	29.66	30.73	135758
2014-05-27	30.70	31.78	29.51	29.95	121220
2014-05-28	30.05	31.30	29.46	30.91	125487
2014-05-29	31.22	34.25	30.83	32.76	258855
2014-05-30	32.99	33.10	31.58	31.85	157387
2014-06-02	32.07	32.26	30.33	31.50	77956
2014-06-03	31.58	32.74	31.27	32.38	99208
2014-06-04	32.18	32.38	31.58	32.08	84735
2014-06-05	32.21	32.70	31.70	32.40	122706
2014-06-06	32.40	33.92	32.40	33.42	170847
2014-06-09	33.17	35.00	33.04	34.57	201308
2014-06-10	34.40	35.74	34.15	35.48	160486
2014-06-11	35.24	36.25	34.76	35.61	210420
2014-06-12	35.57	35.62	34.01	34.37	66134
2014-06-13	34.13	34.67	33.12	34.20	79264
2014-06-16	34.35	34.56	33.00	33.76	90349
2014-06-17	33.63	34.58	33.02	33.93	98125
2014-06-18	34.02	36.16	32.76	35.81	202768
2014-06-19	35.81	36.39	34.69	35.47	114654
2014-06-20	35.66	37.59	35.48	37.32	180444
2014-06-23	37.10	37.74	36.04	36.55	127031
2014-06-24	36.65	37.23	36.02	36.19	210693
2014-06-25	35.91	36.63	35.75	36.13	140200
2014-06-26	36.16	36.30	35.81	36.11	120216
2014-06-27	35.99	36.47	34.28	34.90	1146478
2014-06-30	35.00	35.52	33.39	34.44	202596
2014-07-01	34.61	38.17	34.24	37.10	279358
2014-07-02	37.10	37.99	36.83	37.05	204344
2014-07-03	37.35	37.85	36.45	37.21	62620
2014-07-07	37.25	37.73	35.66	36.03	271238
2014-07-08	35.84	35.84	32.06	33.51	327861
2014-07-09	33.81	35.64	33.62	35.41	156715
2014-07-10	34.14	36.18	33.95	35.08	113728
2014-07-11	34.97	35.45	34.36	34.65	66133
2014-07-14	34.79	36.34	34.69	35.94	118394
2014-07-15	36.12	36.28	33.49	33.62	131984
2014-07-16	33.96	34.05	31.75	31.97	205340
2014-07-17	31.82	32.78	30.00	30.09	203000
2014-07-18	30.32	32.19	30.06	32.03	150812
2014-07-21	31.75	31.92	30.64	31.54	93562
2014-07-22	31.68	32.75	31.60	31.88	95320
2014-07-23	32.10	32.54	30.80	31.56	148379
2014-07-24	31.49	32.29	31.11	31.18	128600
2014-07-25	30.95	31.31	30.40	30.52	107903
2014-07-28	30.50	30.76	28.12	28.36	319759
2014-07-29	28.58	29.40	27.63	27.86	258361
2014-07-30	28.36	29.16	27.71	28.03	198656
2014-07-31	27.50	27.72	25.55	25.62	347838
2014-08-01	25.40	27.36	25.17	26.74	342160
2014-08-04	27.44	31.88	27.40	29.69	551760
2014-08-05	29.84	30.49	28.70	29.33	204224
2014-08-06	29.26	29.58	28.65	28.89	93622
2014-08-07	29.11	29.11	27.72	27.90	104183
2014-08-08	27.79	28.55	26.82	28.19	136038
2014-08-11	28.48	29.50	27.94	28.92	135230
2014-08-12	28.83	29.11	27.91	28.22	128901
2014-08-13	28.41	30.07	28.00	29.48	220803
2014-08-14	29.51	30.15	28.88	29.08	142509
2014-08-15	29.36	29.80	28.26	28.98	103136
2014-08-18	29.05	29.76	28.65	29.20	144970
2014-08-19	29.32	29.75	29.06	29.33	78663
2014-08-20	29.20	29.50	28.58	28.76	166364
2014-08-21	28.71	29.13	27.62	28.82	248334
2014-08-22	28.80	28.80	27.88	28.22	194958
2014-08-25	28.62	30.45	28.53	30.12	152194
2014-08-26	30.17	30.32	29.10	30.10	136217
2014-08-27	30.07	30.42	29.51	29.85	124885
2014-08-28	29.54	29.98	28.70	29.61	119220
2014-08-29	29.60	29.74	29.02	29.33	95084
2014-09-02	29.33	29.35	28.20	28.89	149203
2014-09-03	28.99	29.36	27.86	28.05	265008
2014-09-04	28.10	28.63	27.35	28.51	197616
2014-09-05	28.42	28.58	27.63	28.07	168428
2014-09-08	27.90	28.16	26.60	27.74	149731
2014-09-09	27.68	27.59	26.07	26.25	431926
2014-09-10	26.74	28.50	26.74	28.45	229009
2014-09-11	27.72	28.18	27.15	27.66	264910
2014-09-12	27.68	27.70	26.83	27.00	86663
2014-09-15	26.96	27.87	26.51	27.50	224410
2014-09-16	27.33	27.88	26.98	27.81	116291
2014-09-17	28.21	30.36	28.21	29.88	196191
2014-09-18	30.01	30.04	29.09	29.81	131154
2014-09-19	30.13	30.24	28.82	29.30	216007
2014-09-22	29.00	29.41	27.67	28.06	57322
2014-09-23	28.01	29.07	27.85	28.02	92296
2014-09-24	28.04	28.77	27.76	28.67	56344
2014-09-25	28.53	28.85	27.76	28.09	155203
2014-09-26	28.34	28.69	27.83	28.59	66774
2014-09-29	28.08	29.21	27.70	28.54	85449
2014-09-30	28.51	29.74	27.77	28.28	321430
2014-10-01	28.16	28.30	26.80	27.14	236060
2014-10-02	27.18	27.87	26.77	27.61	95483
2014-10-03	27.99	28.41	27.23	27.93	73518
2014-10-06	28.00	28.24	26.90	27.24	105459
2014-10-07	26.95	27.44	26.51	26.61	76642
2014-10-08	26.61	27.97	25.45	27.87	103642
2014-10-09	27.80	28.15	26.39	26.74	132641
2014-10-10	26.81	27.55	25.96	26.24	331803
2014-10-13	26.38	27.37	25.58	26.08	101033
2014-10-14	26.49	26.69	25.02	25.42	164692
2014-10-15	24.79	26.19	24.24	25.97	127429
2014-10-16	25.02	28.04	25.02	27.85	86437
2014-10-17	28.35	28.42	26.87	27.42	192290
2014-10-20	27.26	28.20	27.14	27.79	222556
2014-10-21	28.00	28.84	27.45	28.09	381187
2014-10-22	28.11	28.44	27.61	27.93	115907
2014-10-23	28.00	28.68	27.93	28.40	143795
2014-10-24	28.44	30.10	28.44	30.08	154095
2014-10-27	30.10	30.38	28.76	29.85	168075
2014-10-28	30.09	30.81	29.81	30.23	234851
2014-10-29	30.23	32.87	29.87	32.27	416718
2014-10-30	31.81	33.40	30.40	33.05	204035
2014-10-31	33.84	34.66	32.66	33.96	295019
2014-11-03	37.00	41.43	37.00	41.20	1543533
2014-11-04	40.98	44.00	40.50	43.16	819263
2014-11-05	43.17	45.86	43.17	44.88	430665
2014-11-06	44.99	45.50	43.27	44.79	402999
2014-11-07	45.73	46.03	44.13	46.00	329039
2014-11-10	46.94	49.75	46.11	48.21	531079
2014-11-11	48.25	49.13	47.09	48.35	306219
2014-11-12	48.25	53.72	48.25	52.70	557259
2014-11-13	52.85	53.20	50.70	51.28	116095
2014-11-14	51.49	54.24	50.55	53.95	225898
2014-11-17	54.00	56.74	52.65	52.87	387709
2014-11-18	53.00	56.99	52.94	55.66	259664
2014-11-19	55.42	56.96	54.74	55.26	187052
2014-11-20	55.23	56.69	54.81	55.74	176217
2014-11-21	56.64	56.64	54.22	55.05	182488
2014-11-24	55.05	55.49	54.17	55.00	263574
2014-11-25	55.03	56.24	54.59	55.18	184485
2014-11-26	55.16	55.66	53.90	55.41	186600
2014-11-28	55.66	56.24	53.82	54.11	70932
2014-12-01	53.60	54.12	50.72	53.50	296323
2014-12-02	53.48	60.00	52.51	58.51	378562
2014-12-03	59.36	61.43	57.55	60.21	260732
2014-12-04	58.94	58.94	50.50	53.45	1221150
2014-12-05	53.99	55.92	53.01	53.29	464851
2014-12-08	53.45	56.00	52.01	52.77	392540
2014-12-09	51.74	54.69	51.38	52.85	299683
2014-12-10	52.81	53.70	50.59	51.38	363478
2014-12-11	51.40	53.77	51.21	51.95	235358
2014-12-12	51.54	55.32	51.50	54.28	314066
2014-12-15	55.90	57.36	53.42	53.76	453867
2014-12-16	53.28	56.03	53.00	55.08	359704
2014-12-17	55.14	57.34	55.08	56.13	351515
2014-12-18	57.20	57.20	53.79	55.80	360155
2014-12-19	55.68	56.34	53.20	54.16	1150592
2014-12-22	54.09	56.27	53.53	55.82	166971
2014-12-23	56.10	56.17	52.00	53.45	247398
2014-12-24	53.48	55.80	52.05	55.24	113853
2014-12-26	55.31	55.94	53.93	54.54	116834
2014-12-29	54.54	55.16	53.40	53.96	158414
2014-12-30	53.58	56.17	53.40	54.36	129771
2014-12-31	54.63	57.97	54.44	56.39	197845
2015-01-02	58.77	58.23	54.60	56.99	294399
2015-01-05	57.00	57.75	55.52	55.98	318947
2015-01-06	55.96	56.50	50.71	52.21	376064
2015-01-07	52.61	54.43	52.25	53.42	208922
2015-01-08	54.21	56.50	53.08	56.13	226252
2015-01-09	56.07	56.57	53.88	55.95	205606
2015-01-12	55.99	57.59	55.11	55.88	216165
2015-01-13	56.50	56.78	53.72	54.41	260694
2015-01-14	53.69	56.30	53.07	54.74	309300
2015-01-15	54.69	55.60	52.73	53.47	254714
2015-01-16	53.31	56.43	52.59	56.21	300034
2015-01-20	56.20	56.53	53.44	54.93	233064
2015-01-21	54.81	55.29	52.80	53.33	120708
2015-01-22	53.62	53.62	50.70	52.82	164293
2015-01-23	52.81	53.83	52.48	52.74	167987
2015-01-26	52.75	54.12	52.12	53.83	98205
2015-01-27	53.22	54.32	53.02	53.69	89978
2015-01-28	56.00	58.96	55.84	56.85	525154
2015-01-29	56.83	57.93	54.69	57.80	260842
2015-01-30	57.41	58.36	55.87	55.97	171482
2015-02-02	56.37	56.53	54.29	55.50	1220754
2015-02-03	55.49	55.76	52.26	54.29	303628
2015-02-04	53.73	56.25	52.18	55.48	287790
2015-02-05	55.91	57.33	55.12	56.92	208591
2015-02-06	57.22	57.78	54.92	55.31	218342
2015-02-09	56.20	61.95	56.20	59.28	563981
2015-02-10	60.14	63.49	59.91	63.44	468162
2015-02-11	63.44	64.80	61.00	62.15	217170
2015-02-12	62.86	63.59	61.09	63.12	161781
2015-02-13	63.52	64.59	62.01	62.69	182276
2015-02-17	63.87	64.62	62.37	63.04	227902
2015-02-18	63.40	67.11	62.01	66.03	464972
2015-02-19	61.00	66.70	61.00	65.02	440543
2015-02-20	65.19	69.61	65.19	68.66	327858
2015-02-23	68.68	71.78	68.50	69.41	351921
2015-02-24	69.51	70.24	68.32	69.80	214001
2015-02-25	70.00	70.00	67.69	69.08	203752
2015-02-26	69.29	70.29	68.17	69.46	185324
2015-02-27	69.58	69.71	66.31	67.36	284710
2015-03-02	69.00	71.49	68.57	70.75	463268
2015-03-03	70.20	70.20	65.20	66.86	738687
2015-03-04	67.00	67.92	64.54	67.18	421972
2015-03-05	68.00	68.50	66.06	66.51	260113
2015-03-06	66.18	67.44	65.17	66.72	370291
2015-03-09	66.21	66.42	61.81	64.24	422046
2015-03-10	63.13	64.39	62.60	63.73	311239
2015-03-11	63.87	67.19	62.94	66.10	386924
2015-03-12	66.75	66.89	61.91	62.16	1304556
2015-03-13	61.46	63.39	60.20	60.33	645710
2015-03-16	60.58	63.04	60.44	62.95	409787
2015-03-17	62.93	63.49	61.57	62.67	254302
2015-03-18	62.50	63.19	61.62	62.92	220482
2015-03-19	62.84	67.77	62.84	67.50	582301
2015-03-20	67.99	68.92	64.73	65.98	919181
2015-03-23	66.25	67.31	64.68	66.55	245305
2015-03-24	66.59	68.00	65.60	65.87	183462
2015-03-25	65.90	66.80	60.19	60.34	406652
2015-03-26	59.95	61.82	57.76	60.39	341320
2015-03-27	60.42	62.51	60.42	61.94	309848
2015-03-30	62.85	64.21	62.31	62.93	184884
2015-03-31	62.95	63.89	61.93	62.55	183012
2015-04-01	62.35	63.78	60.92	63.76	157814
2015-04-02	63.89	65.83	63.29	64.41	179106
2015-04-06	64.23	66.82	63.81	65.75	211281
2015-04-07	65.85	67.80	65.42	65.99	209763
2015-04-08	65.99	69.84	65.42	69.71	307562
2015-04-09	69.71	70.36	67.75	69.57	182955
2015-04-10	67.69	69.54	67.34	68.23	178312
2015-04-13	68.30	69.37	67.00	67.28	204196
2015-04-14	67.26	67.95	65.80	67.38	123221
2015-04-15	67.67	68.50	66.62	67.77	94539
2015-04-16	67.28	70.63	67.28	68.71	181276
2015-04-17	67.92	68.87	66.55	67.54	131782
2015-04-20	67.66	68.38	65.89	68.12	109768
2015-04-21	68.53	70.33	68.07	68.55	182163
2015-04-22	68.75	70.96	67.83	69.79	206532
2015-04-23	69.24	72.61	68.38	71.78	237300
2015-04-24	71.54	72.43	69.48	70.26	189994
2015-04-27	70.30	70.79	65.75	66.14	203756
2015-04-28	66.21	68.02	64.11	66.66	174348
2015-04-29	66.14	66.91	62.55	62.87	289864
2015-04-30	62.67	63.59	59.67	60.98	347285
2015-05-01	61.06	63.23	60.68	63.03	227408
2015-05-04	62.99	64.38	61.21	61.82	234396
2015-05-05	59.89	59.98	52.37	55.60	961099
2015-05-06	55.49	56.22	51.50	52.28	573395
2015-05-07	52.65	53.61	50.71	53.10	462869
2015-05-08	53.89	55.80	52.15	52.93	398562
2015-05-11	53.13	53.61	52.13	52.25	202843
2015-05-12	52.00	53.20	50.62	52.19	273963
2015-05-13	53.04	53.11	51.20	51.31	223225
2015-05-14	51.67	52.09	49.26	51.57	383223
2015-05-15	51.74	52.31	50.98	52.12	166312
2015-05-18	52.00	53.11	51.27	52.74	208606
2015-05-19	53.08	54.42	51.47	52.22	345232
2015-05-20	51.37	52.17	50.88	51.53	208536
2015-05-21	51.59	52.45	51.36	52.00	129106
2015-05-22	52.12	53.36	51.86	53.10	135129
2015-05-26	52.35	53.00	50.77	51.42	187890
2015-05-27	51.25	51.67	50.56	50.87	159445
2015-05-28	50.55	51.40	49.56	50.73	214674
2015-05-29	50.85	50.89	49.55	50.38	318876
2015-06-01	49.77	50.64	48.46	49.68	414695
2015-06-02	49.17	50.89	47.56	49.68	819800
2015-06-03	50.09	54.76	49.95	53.63	394691
2015-06-04	54.25	55.18	53.08	54.21	280366
2015-06-05	54.24	55.58	53.33	55.13	285292
2015-06-08	55.25	56.38	54.21	54.99	288380
2015-06-09	55.00	55.57	53.71	54.86	237981
2015-06-10	55.00	55.67	54.15	55.27	136965
2015-06-11	55.37	56.60	55.24	55.45	154733
2015-06-12	55.32	57.14	54.81	55.70	222349
2015-06-15	56.18	58.12	55.12	57.74	318800
2015-06-16	57.85	59.00	57.08	58.80	255648
2015-06-17	59.06	59.47	57.50	57.90	223786
2015-06-18	58.05	61.74	58.05	60.84	395562
2015-06-19	60.98	62.40	59.94	61.65	327176
2015-06-22	62.00	62.98	61.11	61.88	228007
2015-06-23	62.22	64.34	61.63	63.51	374998
2015-06-24	63.25	64.63	62.55	63.31	401731
2015-06-25	65.31	65.46	63.57	64.58	356219
2015-06-26	65.00	65.00	62.25	62.77	460848
2015-06-29	62.06	62.69	60.30	61.01	296302
2015-06-30	61.61	62.58	60.73	62.05	215657
2015-07-01	62.59	63.19	61.67	62.45	236241
2015-07-02	62.24	62.79	60.80	61.29	174724
2015-07-06	60.92	62.57	60.05	61.30	202577
2015-07-07	61.59	61.59	59.65	60.71	282015
2015-07-08	59.91	60.83	58.52	58.78	360861
2015-07-09	59.41	61.91	58.84	60.86	223809
2015-07-10	62.09	62.85	61.21	62.22	178124
2015-07-13	64.21	68.19	63.01	67.19	523634
2015-07-14	67.38	68.55	66.32	67.53	263858
2015-07-15	68.46	69.79	65.00	65.40	441033
2015-07-16	66.18	69.00	65.57	67.44	335814
2015-07-17	67.59	70.00	67.32	69.30	325145
2015-07-20	69.37	69.91	68.25	68.80	256886
2015-07-21	68.81	71.88	68.81	71.18	388916
2015-07-22	70.83	71.37	69.41	70.62	173816
2015-07-23	70.86	72.52	69.97	70.16	269325
2015-07-24	69.64	70.90	67.40	68.11	295139
2015-07-27	68.03	71.05	66.12	69.99	463646
2015-07-28	71.01	73.22	68.31	71.32	524947
2015-07-29	71.04	72.08	68.21	69.02	436497
2015-07-30	68.99	71.27	67.60	70.90	323735
2015-07-31	71.37	73.54	70.46	71.03	352342
2015-08-03	71.02	71.88	68.00	68.90	372577
2015-08-04	65.40	67.15	59.06	59.19	987807
2015-08-05	59.56	60.89	57.09	59.27	451456
2015-08-06	59.31	60.03	55.63	55.77	403020
2015-08-07	55.23	57.78	53.25	54.34	411371
2015-08-10	54.53	56.74	53.85	54.81	216346
2015-08-11	54.10	55.28	52.88	54.27	185984
2015-08-12	53.65	57.61	52.56	56.20	311346
2015-08-13	55.99	57.73	55.44	55.96	251911
2015-08-14	56.00	56.14	53.33	54.76	270604
2015-08-17	54.65	57.37	53.11	56.96	302591
2015-08-18	56.57	57.05	55.00	55.34	296146
2015-08-19	55.13	55.56	53.70	54.76	132614
2015-08-20	54.01	54.63	50.35	50.37	284081
2015-08-21	49.31	51.10	48.22	49.38	432225
2015-08-24	45.55	50.92	43.68	48.01	353283
2015-08-25	50.19	50.19	47.82	47.97	182381
2015-08-26	49.31	50.21	47.21	50.06	230032
2015-08-27	50.27	51.00	49.00	50.09	237366
2015-08-28	49.65	52.80	49.53	52.00	211281
2015-08-31	51.57	52.09	48.70	48.77	200240
2015-09-01	47.75	52.43	46.20	50.36	361864
2015-09-02	50.99	51.66	49.42	51.60	204930
2015-09-03	52.24	53.99	51.06	51.77	358285
2015-09-04	50.99	53.02	50.25	51.79	118327
2015-09-08	53.01	54.04	51.77	53.95	172335
2015-09-09	54.05	54.44	51.52	51.67	122285
2015-09-10	51.59	52.98	51.39	51.96	129196
2015-09-11	52.16	52.77	51.21	52.67	145448
2015-09-14	52.82	53.83	51.80	53.47	159372
2015-09-15	53.48	53.95	52.52	53.31	156505
2015-09-16	53.29	54.65	51.40	54.07	191582
2015-09-17	54.73	55.75	53.65	55.55	235889
2015-09-18	54.55	55.25	52.67	53.07	770838
2015-09-21	54.10	58.70	52.27	55.40	835373
2015-09-22	54.43	55.05	46.06	46.66	1263468
2015-09-23	47.35	48.48	44.01	44.89	596237
2015-09-24	44.51	46.59	43.60	46.20	394574
2015-09-25	46.60	47.55	41.53	43.21	996609
2015-09-28	44.31	46.00	38.80	39.61	760561
2015-09-29	39.66	40.80	37.20	37.54	566452
2015-09-30	38.51	40.00	37.81	39.51	522816
2015-10-01	39.87	43.43	39.01	43.13	441199
2015-10-02	42.15	44.39	40.78	43.62	365677
2015-10-05	48.28	50.07	45.74	48.18	962656
2015-10-06	47.99	48.31	41.48	43.55	551392
2015-10-07	43.90	46.03	42.77	45.33	268356
2015-10-08	45.07	46.35	44.00	45.85	421046
2015-10-09	44.90	45.46	41.56	42.67	842567
2015-10-12	43.11	43.45	40.33	40.52	448612
2015-10-13	40.91	42.28	38.00	38.11	540063
2015-10-14	38.35	39.73	38.01	38.82	377537
2015-10-15	38.75	41.33	38.63	41.03	290681
2015-10-16	41.19	42.50	40.07	41.37	294134
2015-10-19	41.62	42.89	40.02	41.85	296558
2015-10-20	41.56	42.22	39.68	40.34	489538
2015-10-21	40.80	40.80	38.00	39.44	553745
2015-10-22	39.47	40.18	36.15	37.34	558181
2015-10-23	38.46	42.34	37.45	41.76	568988
2015-10-26	41.85	42.85	40.72	41.35	277817
2015-10-27	41.35	42.12	39.52	41.48	423543
2015-10-28	41.26	44.15	40.78	44.09	386652
2015-10-29	43.81	44.98	42.78	43.14	315233
2015-10-30	43.00	43.50	41.36	41.84	394308
2015-11-02	42.12	44.96	41.89	44.77	480217
2015-11-03	41.02	42.49	38.01	39.90	1064904
2015-11-04	40.07	43.63	40.07	42.81	433054
2015-11-05	42.61	43.07	39.99	40.98	230251
2015-11-06	41.13	43.00	39.79	42.67	193527
2015-11-09	42.14	43.25	41.60	42.38	260369
2015-11-10	42.11	43.08	40.89	42.84	264606
2015-11-11	42.81	43.20	39.25	39.57	534334
2015-11-12	39.77	41.91	39.19	40.33	281318
2015-11-13	41.14	44.00	40.80	42.77	419689
2015-11-16	42.58	43.11	39.64	41.25	357250
2015-11-17	41.09	43.76	40.41	43.06	567826
2015-11-18	43.00	43.90	42.56	43.41	301567
2015-11-19	43.57	43.70	41.13	41.65	211637
2015-11-20	41.86	43.03	41.41	42.37	316641
2015-11-23	42.08	43.36	42.08	42.87	236006
2015-11-24	42.34	43.28	41.83	43.18	118269
2015-11-25	43.35	44.00	43.01	43.84	112549
2015-11-27	43.91	44.22	43.01	44.07	35001
2015-11-30	44.06	44.17	43.00	43.82	153570
2015-12-01	43.95	44.04	42.72	43.97	276182
2015-12-02	44.05	45.48	43.25	43.68	272411
2015-12-03	44.12	44.12	41.58	42.22	300482
2015-12-04	42.46	44.33	41.73	44.07	326883
2015-12-07	43.20	43.42	40.88	41.16	471343
2015-12-08	40.83	43.83	40.16	43.47	327348
2015-12-09	43.15	43.61	41.87	42.66	317082
2015-12-10	42.80	45.58	42.51	44.94	394491
2015-12-11	44.22	44.36	41.52	42.61	309506
2015-12-14	43.00	43.76	40.27	42.49	305295
2015-12-15	43.12	45.56	42.49	44.25	301632
2015-12-16	45.00	45.89	43.71	45.17	251833
2015-12-17	46.00	46.00	43.09	43.49	223880
2015-12-18	43.24	44.70	43.07	44.23	568874
2015-12-21	44.50	45.97	43.24	45.32	193473
2015-12-22	45.36	45.92	44.73	45.29	255408
2015-12-23	45.62	49.34	45.29	48.21	334097
2015-12-24	48.29	48.90	46.40	47.48	118659
2015-12-28	47.17	47.34	45.45	46.72	233652
2015-12-29	47.06	48.81	46.72	48.01	117612
2015-12-30	47.79	47.79	46.65	46.86	108834
2015-12-31	46.78	47.09	44.66	45.13	233408
2016-01-04	44.52	44.67	43.02	44.07	210576
2016-01-05	44.80	46.01	43.91	44.55	213465
2016-01-06	44.00	44.51	42.14	42.47	169258
2016-01-07	41.83	42.35	39.96	40.09	231779
2016-01-08	40.54	41.40	38.35	39.07	263969
2016-01-11	39.56	39.58	36.50	37.29	288626
2016-01-12	37.66	39.31	37.50	39.06	210855
2016-01-13	39.35	39.84	35.93	36.38	229496
2016-01-14	36.50	38.65	34.69	37.99	187372
2016-01-15	36.61	38.10	34.13	35.67	242220
2016-01-19	36.29	36.69	33.02	33.88	228804
2016-01-20	33.11	35.70	31.84	34.86	246049
2016-01-21	34.99	36.05	33.71	34.83	146218
2016-01-22	35.66	37.21	35.09	35.46	138638
2016-01-25	35.50	35.88	34.72	34.98	130104
2016-01-26	34.83	35.26	33.59	34.68	166639
2016-01-27	34.44	34.76	32.37	32.68	236721
2016-01-28	33.07	33.65	30.93	31.50	234882
2016-01-29	31.79	32.40	30.55	32.01	240823
2016-02-01	31.88	33.99	31.36	33.22	195345
2016-02-02	32.43	32.76	30.82	31.05	202814
2016-02-03	31.23	32.01	30.03	31.75	182069
2016-02-04	31.50	33.33	31.17	32.19	123220
2016-02-05	31.99	32.17	30.18	30.61	186288
2016-02-08	30.14	30.28	27.53	28.09	203073
2016-02-09	27.42	29.72	26.80	28.94	148580
2016-02-10	29.36	30.39	28.62	28.81	205004
2016-02-11	28.07	29.03	27.00	28.47	145991
2016-02-12	29.29	29.29	27.81	29.01	106502
2016-02-16	29.42	30.40	29.42	29.67	198246
2016-02-17	30.00	31.01	29.74	30.86	230948
2016-02-18	31.35	31.91	30.25	30.29	277048
2016-02-19	30.11	30.95	30.00	30.44	143071
2016-02-22	31.01	31.61	30.52	31.40	227360
2016-02-23	31.70	36.55	31.63	34.33	598398
2016-02-24	33.46	34.74	32.00	34.26	380516
2016-02-25	34.23	34.90	33.10	33.66	170767
2016-02-26	33.96	34.76	33.53	33.94	124461
2016-02-29	33.62	33.91	32.54	33.06	150388
2016-03-01	33.39	34.27	32.57	34.26	120869
2016-03-02	34.17	35.78	33.43	34.26	323489
2016-03-03	35.43	35.67	34.49	35.45	208533
2016-03-04	35.45	36.45	34.57	35.20	174938
2016-03-07	35.05	36.70	34.70	36.37	178610
2016-03-08	36.07	36.40	34.73	36.37	168790
2016-03-09	35.12	35.34	33.87	34.71	231925
2016-03-10	34.99	35.75	33.45	34.71	224341
2016-03-11	34.76	36.27	34.23	36.16	226174
2016-03-14	36.18	36.79	35.06	35.24	185947
2016-03-15	34.78	34.86	32.55	33.21	287107
2016-03-16	33.04	33.89	30.81	31.47	235283
2016-03-17	31.34	32.00	30.15	31.60	297755
2016-03-18	31.75	32.79	31.00	32.04	695967
2016-03-21	31.80	34.10	31.80	33.25	227748
2016-03-22	32.92	34.99	32.92	34.68	152699
2016-03-23	34.13	34.98	32.88	32.99	235643
2016-03-24	32.68	33.25	32.10	32.55	209795
2016-03-28	32.80	32.80	31.35	31.97	155848
2016-03-29	31.53	32.51	30.60	32.40	233370
2016-03-30	32.71	33.92	31.60	32.33	219751
2016-03-31	32.54	34.08	32.40	32.33	259706
2016-04-01	33.36	34.22	32.46	33.94	196789
2016-04-04	36.71	39.24	36.63	36.91	820118
2016-04-05	36.57	37.54	35.87	36.32	218454
2016-04-06	36.53	41.44	36.49	40.97	392908
2016-04-07	40.74	41.87	40.11	40.59	497587
2016-04-08	41.39	41.41	40.00	40.57	201818
2016-04-11	41.03	41.14	40.06	40.42	152904
2016-04-12	40.29	41.00	39.79	40.27	159123
2016-04-13	40.92	42.92	40.67	42.85	362690
2016-04-14	42.70	43.66	42.32	43.10	152109
2016-04-15	42.90	43.50	42.35	43.25	135928
2016-04-18	42.91	45.05	42.45	44.76	181332
2016-04-19	44.71	46.55	44.29	46.32	252660
2016-04-20	46.17	47.24	45.86	47.01	214160
2016-04-21	47.01	49.35	46.28	48.58	198869
2016-04-22	48.53	49.52	47.85	48.24	201386
2016-04-25	47.96	49.02	46.89	47.77	134342
2016-04-26	47.79	49.10	46.96	47.72	211042
2016-04-27	47.37	47.71	45.41	47.29	206365
2016-04-28	46.96	47.80	46.46	46.66	149749
2016-04-29	46.55	46.66	44.85	45.47	229468
2016-05-02	45.59	46.28	44.49	46.11	195266
2016-05-03	45.71	46.44	45.00	45.84	216299
2016-05-04	45.24	45.73	43.45	43.68	249507
2016-05-05	44.98	47.57	42.37	46.67	440404
2016-05-06	46.16	47.64	45.72	46.49	318879
2016-05-09	46.58	47.40	45.15	45.42	172173
2016-05-10	45.62	46.65	44.75	46.14	148368
2016-05-11	46.01	47.01	45.10	45.20	129049
2016-05-12	45.57	45.57	43.42	44.13	165555
2016-05-13	44.01	46.28	44.01	45.50	198091
2016-05-16	45.95	46.42	44.71	45.99	160816
2016-05-17	46.50	47.29	45.16	46.36	220741
2016-05-18	46.03	48.35	45.80	47.90	163593
2016-05-19	47.61	48.60	46.42	47.69	158726
2016-05-20	47.98	49.94	47.50	49.54	151192
2016-05-23	49.71	50.90	49.04	49.20	181414
2016-05-24	49.69	50.52	48.70	50.09	177050
2016-05-25	50.39	52.25	50.00	52.05	209616
2016-05-26	52.00	52.32	51.03	51.65	123974
2016-05-27	51.80	52.88	51.22	52.28	111659
2016-05-31	53.01	54.66	52.63	54.15	242416
2016-06-01	54.19	56.06	53.84	54.75	403277
2016-06-02	54.44	56.66	54.06	56.15	190077
2016-06-03	56.23	56.52	53.20	54.57	207409
2016-06-06	55.03	56.26	53.93	55.76	176520
2016-06-07	55.25	56.40	54.50	55.52	139044
2016-06-08	55.63	56.06	54.96	55.80	148904
2016-06-09	55.44	56.12	53.56	53.69	218284
2016-06-10	53.07	53.50	51.44	52.05	216038
2016-06-13	51.97	55.71	51.55	53.19	266669
2016-06-14	52.95	55.03	52.87	54.81	217922
2016-06-15	55.12	56.39	54.99	55.49	158653
2016-06-16	55.15	56.29	54.10	56.01	217516
2016-06-17	56.05	56.05	52.52	52.84	506453
2016-06-20	53.81	54.03	52.55	53.09	172222
2016-06-21	53.17	53.17	50.56	51.36	199862
2016-06-22	51.39	54.42	50.63	52.79	211614
2016-06-23	54.06	56.86	54.06	56.27	340285
2016-06-24	53.46	55.88	51.90	54.34	353253
2016-06-27	53.47	54.56	52.27	52.55	154099
2016-06-28	53.44	57.55	53.44	57.00	389680
2016-06-29	57.78	57.91	55.92	56.18	318643
2016-06-30	56.21	56.85	54.55	55.82	301288
2016-07-01	55.75	58.31	55.75	57.31	271074
2016-07-05	57.39	57.88	55.67	56.89	194745
2016-07-06	56.34	57.90	56.34	57.53	171370
2016-07-07	57.88	58.39	57.02	58.12	123997
2016-07-08	56.91	57.79	55.77	56.51	239927
2016-07-11	56.68	57.00	55.29	55.38	173693
2016-07-12	55.70	56.51	55.58	55.73	151739
2016-07-13	56.03	56.43	54.22	54.26	123596
2016-07-14	54.91	54.91	53.80	54.19	130894
2016-07-15	54.31	55.50	54.03	54.91	89159
2016-07-18	55.08	57.93	54.38	56.01	297054
2016-07-19	57.96	61.45	56.21	56.40	941923
2016-07-20	56.67	58.66	55.70	58.57	358581
2016-07-21	59.04	59.17	57.60	58.24	149805
2016-07-22	58.31	58.97	57.66	58.72	100216
2016-07-25	58.99	59.24	57.89	58.69	143840
2016-07-26	58.69	59.67	58.30	59.49	142185
2016-07-27	60.00	61.65	59.71	60.19	245011
2016-07-28	60.07	60.56	58.76	59.61	145404
2016-07-29	59.59	61.05	59.07	60.60	123806
2016-08-01	60.51	61.45	59.12	61.06	197677
2016-08-02	61.08	62.00	59.95	61.02	186729
2016-08-03	60.98	62.73	60.64	62.10	288013
2016-08-04	65.66	69.01	64.02	66.39	887556
2016-08-05	68.00	70.33	66.71	68.28	617142
2016-08-08	67.83	69.11	66.32	67.00	341270
2016-08-09	67.66	70.79	67.38	69.95	319553
2016-08-10	70.00	70.00	67.51	68.73	240766
2016-08-11	69.26	69.64	68.21	69.10	122003
2016-08-12	68.85	69.71	68.00	69.58	173317
2016-08-15	69.96	70.92	69.72	69.79	164438
2016-08-16	69.47	70.07	68.36	69.29	133312
2016-08-17	69.04	69.25	68.05	68.68	129374
2016-08-18	68.75	69.36	67.85	68.99	111382
2016-08-19	68.58	68.72	67.52	67.99	168493
2016-08-22	67.80	68.50	66.69	67.43	214933
2016-08-23	67.59	68.53	67.15	67.21	177167
2016-08-24	66.99	68.40	64.17	64.71	156876
2016-08-25	64.74	66.79	61.81	62.87	252296
2016-08-26	62.89	64.32	62.32	63.17	147295
2016-08-29	63.19	63.23	61.20	62.10	158606
2016-08-30	62.14	62.35	60.61	60.86	216433
2016-08-31	60.75	61.00	58.96	59.74	246621
2016-09-01	59.63	63.00	59.61	61.42	570217
2016-09-02	61.55	62.46	59.20	59.86	207496
2016-09-06	60.05	61.78	59.76	61.55	260570
2016-09-07	61.30	62.55	60.01	60.71	176106
2016-09-08	60.47	62.25	60.24	61.77	156739
2016-09-09	61.09	61.65	59.65	60.13	227775
2016-09-12	59.74	62.42	59.50	62.14	165554
2016-09-13	61.90	61.90	60.06	61.19	129340
2016-09-14	61.58	63.25	61.43	61.85	182310
2016-09-15	62.14	64.03	61.86	63.80	155736
2016-09-16	63.46	64.50	62.50	64.30	331017
2016-09-19	64.45	65.26	63.43	63.75	120538
2016-09-20	62.99	65.91	62.64	64.84	219324
2016-09-21	65.05	66.00	63.03	65.12	155369
2016-09-22	65.48	67.15	64.82	66.81	263011
2016-09-23	66.34	66.98	65.64	66.64	120428
2016-09-26	66.05	66.63	65.11	65.36	111652
2016-09-27	65.20	69.00	65.20	68.26	306281
2016-09-28	68.56	68.56	66.77	67.66	146360
2016-09-29	67.77	68.00	65.61	66.18	188459
2016-09-30	66.41	67.49	66.12	66.35	132706
2016-10-03	66.24	67.15	65.36	67.09	112879
2016-10-04	67.25	68.62	66.91	67.86	147582
2016-10-05	67.86	69.85	67.57	68.96	285675
2016-10-06	68.39	68.81	67.52	68.48	157384
2016-10-07	68.56	68.65	66.57	67.78	128554
2016-10-10	68.42	69.71	67.40	68.78	189940
2016-10-11	68.46	69.30	67.31	67.93	134381
2016-10-12	68.01	68.61	66.27	66.74	151880
2016-10-13	65.96	66.94	64.24	66.42	93518
2016-10-14	66.91	67.67	64.62	64.78	136762
2016-10-17	64.84	65.55	63.38	64.87	121376
2016-10-18	65.68	66.55	65.10	65.76	106248
2016-10-19	65.67	66.62	65.31	65.91	122927
2016-10-20	65.50	67.17	65.50	66.77	76469
2016-10-21	66.74	67.26	66.28	66.33	73107
2016-10-24	66.50	67.40	65.53	65.66	139720
2016-10-25	65.85	66.95	65.74	66.36	146897
2016-10-26	66.35	66.94	65.94	66.42	90048
2016-10-27	66.78	67.10	65.59	65.77	125729
2016-10-28	65.49	65.65	60.22	60.32	295461
2016-10-31	60.29	60.89	58.78	59.70	232384
2016-11-01	59.80	62.89	59.69	62.62	280722
2016-11-02	62.49	62.89	61.00	61.98	217242
2016-11-03	54.75	60.80	47.25	47.51	846314
2016-11-04	47.53	51.44	47.53	50.30	434276
2016-11-07	51.23	53.05	51.22	52.84	260959
2016-11-08	52.34	53.36	50.68	50.82	165813
2016-11-09	52.92	55.51	52.92	55.27	279793
2016-11-10	56.65	58.45	56.13	56.51	310811
2016-11-11	56.06	58.47	55.40	57.57	240041
2016-11-14	57.98	60.16	57.63	59.93	197120
2016-11-15	59.80	59.80	57.53	58.57	190348
2016-11-16	58.21	59.47	57.40	57.68	138066
2016-11-17	57.77	59.37	57.44	58.49	118047
2016-11-18	58.43	58.59	57.42	57.99	116615
2016-11-21	57.88	58.48	57.33	57.67	84900
2016-11-22	58.09	58.35	55.96	56.82	105496
2016-11-23	56.05	57.99	55.44	57.96	86081
2016-11-25	57.65	60.04	57.19	59.94	73986
2016-11-28	59.55	59.55	58.25	58.50	86206
2016-11-29	58.13	59.44	57.93	58.36	121639
2016-11-30	58.73	59.56	58.54	58.93	157622
2016-12-01	59.11	59.65	58.00	58.54	239796
2016-12-02	58.24	62.10	57.52	60.65	212989
2016-12-05	61.84	61.84	58.85	59.88	124224
2016-12-06	60.21	60.98	59.17	60.11	93415
2016-12-07	59.26	60.29	57.70	58.98	130063
2016-12-08	58.71	58.80	56.46	57.57	159620
2016-12-09	58.14	60.35	56.10	59.26	162547
2016-12-12	59.86	61.43	58.54	59.22	111770
2016-12-13	59.72	61.23	59.43	59.84	91960
2016-12-14	59.72	60.99	58.03	58.56	147021
2016-12-15	58.59	59.69	58.51	58.79	91174
2016-12-16	59.10	61.55	58.82	59.68	324221
2016-12-19	59.93	61.92	58.86	60.72	232007
2016-12-20	61.29	63.26	61.00	62.41	168466
2016-12-21	62.71	63.26	61.92	62.66	103699
2016-12-22	62.47	62.54	61.70	62.50	75519
2016-12-23	62.26	63.96	61.98	63.26	100200
2016-12-27	62.99	63.95	62.99	63.05	51014
2016-12-28	63.01	63.50	60.42	60.63	61084
2016-12-29	60.69	61.86	59.69	60.27	68670
2016-12-30	60.30	61.69	59.77	60.62	55612
2017-01-03	60.73	61.93	59.33	61.27	149460
2017-01-04	61.14	63.36	60.64	62.82	150376
2017-01-05	62.64	62.92	61.60	62.63	89289
2017-01-06	62.36	62.87	60.65	60.84	79751
2017-01-09	61.34	62.90	60.55	62.12	118942
2017-01-10	62.50	62.84	60.96	61.18	75032
2017-01-11	61.40	61.76	57.80	59.29	196260
2017-01-12	58.80	60.26	58.31	59.51	92610
2017-01-13	59.47	60.65	59.37	59.49	236493
2017-01-17	59.13	59.13	57.52	58.13	117967
2017-01-18	58.21	59.27	57.98	58.20	83989
2017-01-19	58.04	58.69	56.25	56.81	124780
2017-01-20	56.92	58.20	55.59	56.24	110988
2017-01-23	55.91	56.79	55.32	56.10	109708
2017-01-24	56.04	56.26	55.03	55.64	86389
2017-01-25	55.98	58.57	55.42	58.45	110670
2017-01-26	58.55	59.06	57.10	57.69	87879
2017-01-27	57.61	58.86	57.52	58.76	99721
2017-01-30	58.75	58.93	57.50	58.22	104808
2017-01-31	57.54	60.80	57.50	60.45	213718
2017-02-01	60.35	63.04	60.12	61.48	211116
2017-02-02	61.43	62.46	60.18	61.40	104039
2017-02-03	61.40	62.27	60.87	61.75	81675
2017-02-06	61.71	62.54	61.55	62.18	74805
2017-02-07	62.18	62.26	61.45	62.16	55570
2017-02-08	61.60	62.53	61.34	62.07	48487
2017-02-09	62.21	64.53	62.21	63.53	86862
2017-02-10	63.77	64.10	63.06	63.30	53641
2017-02-13	63.07	64.36	62.14	62.61	164172
2017-02-14	62.86	64.68	62.04	64.11	118338
2017-02-15	63.75	65.54	63.47	64.82	140813
2017-02-16	64.89	65.81	63.77	65.55	132262
2017-02-17	64.97	65.50	64.16	65.26	91632
2017-02-21	65.28	65.74	62.10	63.05	146457
2017-02-22	62.04	62.06	59.30	59.62	266117
2017-02-23	59.63	60.58	58.64	59.53	148150
2017-02-24	59.23	60.31	58.45	59.07	149320
2017-02-27	59.07	60.91	59.00	60.05	209709
2017-02-28	59.81	60.39	58.21	59.07	208133
2017-03-01	59.55	60.82	58.99	59.80	302495
2017-03-02	55.80	55.80	50.07	52.55	972236
2017-03-03	52.01	53.76	49.80	50.07	695328
2017-03-06	49.94	51.33	49.60	50.73	201274
2017-03-07	50.04	51.22	48.50	49.02	235310
2017-03-08	49.27	50.35	49.26	49.45	141379
2017-03-09	49.59	50.06	48.61	48.68	150567
2017-03-10	49.20	49.44	48.50	48.94	98900
2017-03-13	49.13	49.79	48.09	48.19	179965
2017-03-14	47.97	47.97	46.29	46.95	212273
2017-03-15	46.92	47.84	46.76	47.05	196448
2017-03-16	47.15	47.85	46.04	46.25	184138
2017-03-17	45.94	46.86	45.51	45.82	151195
2017-03-20	45.80	46.36	44.86	45.25	193989
2017-03-21	45.26	45.81	43.71	45.01	178219
2017-03-22	45.00	45.70	44.35	45.39	153872
2017-03-23	45.44	45.86	45.02	45.54	109651
2017-03-24	45.61	46.14	45.56	45.99	92460
2017-03-27	45.58	48.77	45.58	48.50	204258
2017-03-28	48.69	48.95	48.00	48.90	142745
2017-03-29	49.00	50.80	48.85	49.35	264813
2017-03-30	49.44	50.36	49.11	49.65	137839
2017-03-31	49.59	50.22	49.37	49.51	142256
2017-04-03	49.69	49.81	48.08	48.33	210480
2017-04-04	48.31	48.68	47.69	48.34	111055
2017-04-05	48.70	49.57	47.80	48.49	133837
2017-04-06	48.60	49.99	48.33	49.88	134913
2017-04-07	49.56	51.25	49.50	51.24	109180
2017-04-10	51.32	52.21	51.03	51.16	132452
2017-04-11	51.28	52.02	50.55	50.89	139588
2017-04-12	50.86	50.93	49.68	50.55	89002
2017-04-13	50.69	51.95	50.05	51.22	116051
2017-04-17	51.06	51.57	50.07	50.61	103169
2017-04-18	50.26	50.50	49.26	50.32	131885
2017-04-19	50.69	51.47	50.47	50.58	70546
2017-04-20	50.95	51.20	50.35	50.70	54906
2017-04-21	50.70	50.70	50.00	50.42	81096
2017-04-24	50.82	51.86	50.43	50.81	106532
2017-04-25	50.96	52.18	50.96	51.91	74728
2017-04-26	51.70	53.19	51.70	53.11	242091
2017-04-27	52.91	55.06	52.25	54.84	155428
2017-04-28	54.90	54.90	53.85	54.12	67144
2017-05-01	54.29	54.79	53.67	54.38	117947
2017-05-02	54.62	54.77	53.12	54.17	83298
2017-05-03	53.81	53.81	48.63	48.99	300643
2017-05-04	52.90	52.90	49.18	50.09	262693
2017-05-05	50.00	50.00	47.12	48.02	300462
2017-05-08	47.76	48.13	46.98	48.03	184659
2017-05-09	48.47	49.67	48.19	49.32	140623
2017-05-10	49.25	50.24	48.12	50.09	97971
2017-05-11	50.14	50.45	49.15	49.67	109780
2017-05-12	49.62	49.62	48.55	49.16	118038
2017-05-15	49.02	49.56	48.64	48.99	86758
2017-05-16	49.16	49.28	48.54	49.21	135850
2017-05-17	48.87	49.18	47.77	48.02	119028
2017-05-18	47.86	48.47	46.54	47.89	126184
2017-05-19	47.76	48.95	47.51	47.68	107065
2017-05-22	47.63	47.65	46.55	47.01	124338
2017-05-23	47.01	47.41	46.11	46.99	129035
2017-05-24	46.92	47.24	46.20	46.81	87396
2017-05-25	46.81	47.53	46.32	47.40	110354
2017-05-26	47.17	47.39	45.66	45.97	163085
2017-05-30	45.86	45.91	43.99	44.07	157209
2017-05-31	44.18	44.57	43.11	43.69	325883
2017-06-01	43.72	44.61	43.72	44.22	135100
2017-06-02	44.56	45.01	43.36	43.93	103635
2017-06-05	43.99	44.36	42.56	44.09	135531
2017-06-06	43.82	44.23	43.31	43.89	70484
2017-06-07	43.83	44.00	43.19	43.45	135753
2017-06-08	43.36	45.16	43.17	45.16	160313
2017-06-09	45.01	46.26	44.48	45.66	94756
2017-06-12	45.65	46.35	45.09	45.43	130293
2017-06-13	45.59	45.72	44.50	45.47	146533
2017-06-14	45.65	45.68	44.91	45.07	51372
2017-06-15	44.90	45.94	44.72	45.12	80393
2017-06-16	44.84	45.57	44.62	45.28	97230
2017-06-19	45.68	46.42	45.65	45.99	118358
2017-06-20	45.85	46.30	44.61	45.79	88002
2017-06-21	45.95	47.12	45.59	46.44	135221
2017-06-22	46.51	47.37	45.73	47.01	127515
2017-06-23	46.97	47.68	46.48	47.49	118379
2017-06-26	47.51	48.84	47.37	48.18	152236
2017-06-27	47.96	48.98	46.79	47.14	87976
2017-06-28	47.14	47.99	46.83	47.15	158641
2017-06-29	47.26	47.80	46.27	47.22	136258
2017-06-30	47.24	47.69	46.61	46.80	117172
2017-07-03	46.81	47.31	46.80	47.06	39878
2017-07-05	47.18	47.40	46.43	47.00	173604
2017-07-06	46.72	47.22	46.27	46.98	99284
2017-07-07	47.13	47.73	46.56	47.68	161937
2017-07-10	47.67	47.67	46.27	46.70	102666
2017-07-11	46.87	47.58	46.71	47.37	75374
2017-07-12	47.36	48.75	47.21	48.12	99302
2017-07-13	48.11	48.49	47.08	47.93	94219
2017-07-14	47.84	48.58	47.50	47.52	64364
2017-07-17	47.96	49.10	47.45	47.62	128750
2017-07-18	47.43	48.05	47.20	47.53	55209
2017-07-19	47.81	48.50	47.40	48.34	96656
2017-07-20	48.35	48.83	48.03	48.39	40613
2017-07-21	48.78	48.83	47.98	48.54	64120
2017-07-24	48.30	48.88	47.71	48.75	66920
2017-07-25	49.03	50.42	48.76	49.56	122781
2017-07-26	49.64	49.64	48.27	48.55	90506
2017-07-27	48.49	48.61	47.24	48.21	84068
2017-07-28	47.95	49.07	47.71	48.64	80353
2017-07-31	49.38	49.50	48.04	48.73	130113
2017-08-01	48.95	48.98	46.25	46.94	165268
2017-08-02	46.95	47.27	44.92	45.17	135418
2017-08-03	48.50	48.50	42.76	43.64	497055
2017-08-04	43.73	44.87	42.98	43.86	146886
2017-08-07	43.87	44.39	43.24	44.02	92418
2017-08-08	44.14	44.81	43.04	43.46	105061
2017-08-09	43.24	43.98	42.23	43.48	195312
2017-08-10	43.53	44.26	42.99	44.06	91431
2017-08-11	44.02	44.49	43.49	44.01	69106
2017-08-14	44.43	44.44	43.21	43.83	111426
2017-08-15	44.06	44.40	43.84	44.03	62202
2017-08-16	44.09	44.80	44.06	44.66	50147
2017-08-17	44.61	46.12	44.60	45.76	153087
2017-08-18	45.39	46.88	45.39	46.16	68716
2017-08-21	46.02	46.95	45.50	46.02	50802
2017-08-22	46.20	46.63	45.70	45.91	64826
2017-08-23	46.07	46.07	44.97	45.32	74280
2017-08-24	45.33	46.77	45.33	46.47	76780
2017-08-25	46.48	46.48	45.61	46.17	86668
2017-08-28	46.42	47.22	45.57	45.94	132431
2017-08-29	45.57	46.84	45.57	46.26	70419
2017-08-30	46.36	46.79	45.67	45.72	53293
2017-08-31	45.91	48.51	45.91	48.00	148995
2017-09-01	48.31	48.98	47.51	48.03	58346
2017-09-05	47.80	49.44	47.80	48.94	106556
2017-09-06	48.71	49.53	48.27	49.10	64954
2017-09-07	49.37	50.00	48.21	49.26	140923
2017-09-08	49.90	50.10	48.86	49.95	91690
2017-09-11	50.11	51.33	49.85	51.15	79909
2017-09-12	51.41	51.91	50.75	51.16	106783
2017-09-13	50.79	51.94	50.55	50.83	140709
2017-09-14	50.84	51.38	49.91	50.06	127911
2017-09-15	50.25	50.39	49.51	50.09	214259
2017-09-18	50.00	51.41	49.65	49.83	75818
2017-09-19	49.82	50.73	49.82	50.35	84664
2017-09-20	50.14	50.80	49.25	50.80	64461
2017-09-21	50.73	51.27	49.74	50.92	52084
2017-09-22	51.03	51.04	49.75	50.04	57902
2017-09-25	50.00	50.63	49.89	50.18	146332
2017-09-26	50.08	50.58	49.70	49.77	118750
2017-09-27	49.76	51.80	49.76	51.43	76519
2017-09-28	51.38	51.87	50.95	51.55	75750
2017-09-29	51.32	52.67	51.15	52.49	90187
2017-10-02	52.77	54.34	52.36	54.34	100211
2017-10-03	54.40	54.40	52.78	53.34	96396
2017-10-04	53.30	53.99	53.07	53.30	56160
2017-10-05	53.24	53.42	52.24	53.37	54013
2017-10-06	53.36	53.67	53.01	53.64	41880
2017-10-09	53.88	53.88	53.00	53.50	73977
2017-10-10	53.58	54.09	53.14	53.90	68663
2017-10-11	54.13	54.55	53.52	54.32	51878
2017-10-12	54.31	54.57	53.82	54.23	85171
2017-10-13	54.22	65.00	53.00	60.11	451268
2017-10-16	61.00	61.00	56.68	57.55	359744
2017-10-17	57.55	58.43	57.02	57.59	95012
2017-10-18	57.60	58.80	56.12	58.68	75251
2017-10-19	58.52	59.33	56.78	59.02	122565
2017-10-20	59.45	59.49	58.13	59.09	56727
2017-10-23	58.87	59.31	58.38	58.84	116607
2017-10-24	58.83	60.34	58.08	60.04	115203
2017-10-25	59.83	59.93	58.43	59.65	168888
2017-10-26	59.45	60.25	57.78	57.93	79304
2017-10-27	57.97	58.00	57.14	57.84	54424
2017-10-30	57.52	58.83	57.37	58.56	94931
2017-10-31	58.74	59.37	57.06	58.08	82798
2017-11-01	58.00	59.07	57.18	57.54	92126
2017-11-02	55.28	59.93	55.28	59.58	275591
2017-11-03	60.00	62.35	59.43	61.97	355628
2017-11-06	62.04	63.98	61.56	63.51	173676
2017-11-07	63.66	63.66	59.10	59.94	294866
2017-11-08	59.59	61.51	58.19	60.40	186500
2017-11-09	60.18	61.11	59.05	60.86	115789
2017-11-10	60.70	62.82	60.70	61.90	111083
2017-11-13	61.90	62.97	60.81	61.83	75560
2017-11-14	61.57	64.08	60.78	64.06	158662
2017-11-15	63.55	63.62	62.49	62.81	81506
2017-11-16	62.80	63.30	61.91	62.94	189172
2017-11-17	62.64	64.07	62.37	63.75	60486
2017-11-20	63.47	64.50	62.79	64.11	94578
2017-11-21	64.45	64.48	63.18	63.73	92517
2017-11-22	63.64	63.94	63.22	63.35	83839
2017-11-24	63.70	74.70	63.70	74.56	380658
2017-11-27	74.37	74.50	66.23	66.68	486913
2017-11-28	67.39	71.80	67.10	70.31	658299
2017-11-29	69.91	71.53	69.29	71.02	169396
2017-11-30	71.02	71.21	69.97	71.11	94160
2017-12-01	70.95	71.93	69.05	70.67	126418
2017-12-04	71.39	72.00	69.22	69.25	141487
2017-12-05	69.26	69.94	68.50	68.90	85837
2017-12-06	68.87	69.68	67.22	67.62	92036
2017-12-07	67.62	68.80	66.67	67.29	133183
2017-12-08	67.83	70.70	67.32	69.43	121491
2017-12-11	69.70	69.88	67.69	67.94	106487
2017-12-12	68.00	68.43	67.41	67.96	70061
2017-12-13	67.97	68.40	67.02	67.84	124569
2017-12-14	67.79	68.21	66.04	66.25	87516
2017-12-15	66.00	67.65	65.10	66.27	246977
2017-12-18	66.38	68.20	66.00	66.26	203539
2017-12-19	66.23	67.89	65.26	65.47	77961
2017-12-20	65.73	65.99	63.28	63.49	123532
2017-12-21	63.60	65.22	63.16	63.58	125941
2017-12-22	63.34	64.26	62.55	63.38	163108
2017-12-26	63.20	64.86	62.58	63.72	109251
2017-12-27	63.95	64.97	63.13	63.23	65959
2017-12-28	62.95	63.95	61.92	63.61	89506
2017-12-29	63.53	65.97	63.53	64.45	84043
2018-01-02	65.16	68.83	64.64	68.73	180993
2018-01-03	68.78	70.93	66.75	70.63	142361
2018-01-04	70.85	73.40	70.02	72.41	172766
2018-01-05	72.10	72.10	68.98	69.41	193399
2018-01-08	69.50	69.68	67.55	68.83	101005
2018-01-09	68.93	69.42	67.95	68.46	55828
2018-01-10	68.37	69.02	67.23	68.64	66868
2018-01-11	69.00	71.15	69.00	71.06	70658
2018-01-12	71.42	73.25	70.60	72.30	95130
2018-01-16	71.94	73.49	70.11	70.32	74599
2018-01-17	70.82	72.44	68.55	70.99	89693
2018-01-18	70.75	70.75	68.77	69.74	91395
2018-01-19	69.82	70.34	68.75	69.94	91212
2018-01-22	70.42	70.55	68.72	70.48	149799
2018-01-23	70.18	72.85	69.95	70.90	149820
2018-01-24	70.77	71.13	68.57	69.43	114998
2018-01-25	69.83	69.90	67.55	67.96	121584
2018-01-26	68.28	69.03	67.59	68.32	55294
2018-01-29	68.23	70.95	68.23	69.80	120099
2018-01-30	68.81	69.35	66.04	67.47	99280
2018-01-31	67.46	68.50	66.06	67.16	134673
2018-02-01	67.15	67.84	66.03	66.94	78307
2018-02-02	66.24	66.24	60.49	60.87	191157
2018-02-05	60.22	61.92	58.26	58.51	249902
2018-02-06	57.06	61.43	56.92	58.69	194980
2018-02-07	58.24	60.23	57.69	59.31	93301
2018-02-08	59.25	59.50	57.85	58.03	143714
2018-02-09	58.74	58.88	56.06	58.01	133947
2018-02-12	58.46	58.94	56.77	58.41	92320
2018-02-13	57.94	59.16	57.57	58.51	51890
2018-02-14	57.93	59.72	57.67	58.92	111602
2018-02-15	59.43	59.88	58.13	59.72	72186
2018-02-16	59.46	59.74	58.76	59.22	56797
2018-02-20	58.75	59.03	57.28	57.74	64745
2018-02-21	57.95	59.79	57.67	57.94	77314
2018-02-22	58.50	59.59	57.25	57.64	188571
2018-02-23	57.44	57.96	56.05	56.98	172499
2018-02-26	57.13	58.81	56.24	57.55	228216
2018-02-27	60.04	63.55	57.95	60.40	783815
2018-02-28	60.99	64.80	60.99	64.07	229569
2018-03-01	64.11	64.11	59.38	61.02	252899
2018-03-02	60.51	63.70	60.21	62.69	174463
2018-03-05	62.52	64.42	61.46	63.87	206068
2018-03-06	64.24	64.70	61.40	63.50	230313
2018-03-07	62.98	64.29	61.97	64.16	147014
2018-03-08	64.26	64.27	62.18	62.95	141449
2018-03-09	63.31	63.33	62.52	62.88	154966
2018-03-12	62.83	63.54	62.39	62.75	103252
2018-03-13	62.83	63.20	61.08	62.46	177684
2018-03-14	62.83	63.12	61.55	62.04	109158
2018-03-15	62.15	62.90	59.26	59.75	165868
2018-03-16	59.78	62.31	59.65	61.84	230826
2018-03-19	61.44	61.44	60.05	60.30	88408
2018-03-20	60.42	60.75	58.44	59.37	51426
2018-03-21	59.47	60.99	59.41	60.51	70134
2018-03-22	59.92	61.89	58.75	59.59	99483
2018-03-23	59.56	60.65	58.46	58.64	90641
2018-03-26	59.17	60.75	57.19	59.07	77929
2018-03-27	59.07	59.07	57.23	57.68	113863
2018-03-28	57.68	58.51	57.26	58.09	102799
2018-03-29	58.29	58.71	57.60	58.22	60331
2018-04-02	57.96	58.21	56.07	56.38	77930
2018-04-03	56.73	58.29	56.25	57.31	61766
2018-04-04	56.90	59.96	56.58	59.31	87933
2018-04-05	59.61	60.79	59.00	59.57	56472
2018-04-06	59.06	59.48	56.49	57.06	54238
2018-04-09	57.53	58.76	57.04	57.65	72696
2018-04-10	58.35	59.42	57.81	59.31	51831
2018-04-11	59.06	60.74	58.54	60.41	91858
2018-04-12	60.89	61.32	59.58	60.50	47932
2018-04-13	60.61	60.74	59.02	59.52	36148
2018-04-16	59.87	60.31	58.47	60.21	35033
2018-04-17	60.52	61.60	59.58	61.14	44521
2018-04-18	61.28	62.74	61.17	61.63	100271
2018-04-19	61.32	62.48	59.79	60.64	105059
2018-04-20	60.23	60.30	59.04	59.97	44606
2018-04-23	60.10	61.29	57.56	58.72	80149
2018-04-24	58.90	59.72	57.31	58.04	57012
2018-04-25	58.03	58.85	56.54	58.41	57650
2018-04-26	58.41	59.15	57.56	58.68	72731
2018-04-27	58.69	58.78	57.45	57.97	47646
2018-04-30	58.23	59.49	57.96	59.35	77856
2018-05-01	59.24	59.71	58.29	59.10	45676
2018-05-02	58.94	60.31	58.46	59.34	95493
2018-05-03	59.17	60.26	57.67	58.35	46319
2018-05-04	58.13	61.29	58.13	59.39	37246
2018-05-07	59.41	61.21	58.71	59.66	106642
2018-05-08	56.25	61.44	56.25	61.11	69440
2018-05-09	61.79	62.41	57.46	62.00	138055
2018-05-10	62.39	62.97	60.13	61.29	89672
2018-05-11	61.55	62.39	61.15	61.96	112531
2018-05-14	61.89	62.92	60.57	61.32	102972
2018-05-15	61.08	62.17	60.49	61.97	76200
2018-05-16	62.13	63.21	61.85	62.99	99094
2018-05-17	62.82	64.99	62.39	64.61	84179
2018-05-18	64.91	64.91	64.05	64.43	65357
2018-05-21	64.62	64.82	63.33	63.83	40421
2018-05-22	63.84	63.84	61.32	61.68	94387
2018-05-23	61.59	62.78	61.59	62.45	65590
2018-05-24	62.50	63.23	61.84	62.94	55087
2018-05-25	62.84	63.36	61.67	62.27	82411
2018-05-29	61.93	63.90	61.13	62.08	116782
2018-05-30	62.24	64.23	62.24	62.95	141094
2018-05-31	62.96	63.42	62.27	63.29	52838
2018-06-01	63.53	64.15	62.63	62.96	88766
2018-06-04	63.19	63.74	62.25	63.46	93904
2018-06-05	63.38	64.00	62.37	63.56	101120
2018-06-06	63.70	66.75	63.58	65.86	155260
2018-06-07	65.69	67.00	64.40	65.39	59462
2018-06-08	65.20	66.69	64.76	66.10	66169
2018-06-11	66.09	67.61	65.53	66.39	64380
2018-06-12	67.14	67.71	66.55	67.22	80033
2018-06-13	67.47	67.58	64.27	66.24	114100
2018-06-14	66.33	67.10	65.41	66.34	72414
2018-06-15	66.10	67.47	66.10	67.39	110948
2018-06-18	67.37	67.52	65.69	66.98	50483
2018-06-19	66.57	67.73	66.33	67.20	59490
2018-06-20	67.48	68.09	67.24	67.96	79158
2018-06-21	67.97	68.16	66.87	67.58	68226
2018-06-22	67.80	68.19	66.84	68.08	99305
2018-06-25	67.74	68.30	67.14	67.91	95588
2018-06-26	67.94	68.58	66.77	67.72	55758
2018-06-27	67.80	68.58	65.73	66.07	108590
2018-06-28	65.88	68.32	65.56	67.47	84155
2018-06-29	67.83	67.83	66.11	66.80	39513
2018-07-02	66.61	67.96	65.86	67.90	97413
2018-07-03	67.87	68.50	67.35	67.90	44918
2018-07-05	68.33	68.62	67.56	68.14	103441
2018-07-06	68.19	72.81	68.19	71.00	289971
2018-07-09	71.20	72.46	70.47	71.34	78865
2018-07-10	71.34	72.12	70.00	71.16	151131
2018-07-11	70.93	71.64	70.57	71.15	92616
2018-07-12	71.56	71.96	70.79	71.28	62430
2018-07-13	71.45	71.70	70.45	70.88	48124
2018-07-16	70.89	71.10	69.03	70.31	71636
2018-07-17	70.22	70.90	69.25	70.07	61038
2018-07-18	69.99	71.19	69.38	70.86	56355
2018-07-19	70.85	70.85	69.89	70.56	37695
2018-07-20	70.51	71.19	69.42	70.49	63416
2018-07-23	70.45	70.99	68.76	70.28	55171
2018-07-24	70.66	71.19	70.01	70.99	75787
2018-07-25	70.72	71.97	70.47	71.24	152175
2018-07-26	71.22	71.75	70.25	70.73	34769
2018-07-27	70.74	70.98	66.65	68.08	98664
2018-07-30	68.22	69.48	66.50	67.41	109745
2018-07-31	67.81	69.23	66.64	66.95	139053
2018-08-01	66.96	68.50	65.75	66.10	97430
2018-08-02	65.51	67.07	65.50	65.96	81846
2018-08-03	65.85	67.27	64.64	65.03	58873
2018-08-06	64.78	65.83	64.31	65.62	55748
2018-08-07	55.25	60.89	49.76	56.44	927532
2018-08-08	55.60	57.39	54.56	57.06	294913
2018-08-09	56.89	57.28	55.99	56.71	86903
2018-08-10	56.31	57.65	56.24	57.04	70223
2018-08-13	56.94	57.44	56.60	57.23	66533
2018-08-14	57.30	57.82	56.80	57.15	68965
2018-08-15	56.85	56.85	54.80	56.00	138239
2018-08-16	56.28	57.23	55.41	55.82	96050
2018-08-17	55.77	56.47	55.03	56.41	76237
2018-08-20	56.28	56.63	55.62	56.13	68810
2018-08-21	56.17	57.09	55.67	56.71	80442
2018-08-22	56.71	57.44	56.08	57.33	67497
2018-08-23	57.41	58.31	56.75	57.30	81617
2018-08-24	57.29	57.98	56.91	57.31	37546
2018-08-27	57.48	58.25	56.93	57.30	89498
2018-08-28	57.29	57.57	57.00	57.22	32909
2018-08-29	57.22	57.78	56.77	57.76	44215
2018-08-30	57.70	57.70	56.24	57.29	58591
2018-08-31	57.03	58.34	56.69	58.20	90743
2018-09-04	58.09	58.49	56.62	57.48	71569
2018-09-05	57.49	58.89	56.95	57.92	99806
2018-09-06	57.99	57.99	56.16	56.60	150587
2018-09-07	56.45	56.57	54.56	56.15	114558
2018-09-10	56.24	56.79	54.45	55.26	73384
2018-09-11	55.18	55.67	54.48	55.39	71007
2018-09-12	55.27	55.33	53.27	54.40	70924
2018-09-13	54.64	55.05	53.62	54.07	64206
2018-09-14	54.03	54.27	53.25	53.62	86351
2018-09-17	53.64	54.32	52.00	53.00	73364
2018-09-18	52.94	54.18	52.71	53.53	46238
2018-09-19	53.54	54.32	52.89	53.32	64495
2018-09-20	53.46	54.50	52.78	54.32	71983
2018-09-21	54.38	54.85	52.92	52.95	251688
2018-09-24	52.83	53.69	52.26	53.56	37434
2018-09-25	53.70	54.50	53.28	53.32	57320
2018-09-26	53.45	54.13	52.32	54.05	60154
2018-09-27	53.66	57.24	52.49	55.97	139110
2018-09-28	55.93	56.86	55.24	56.54	76634
2018-10-01	57.00	57.03	55.62	56.14	92590
2018-10-02	55.98	57.15	55.37	55.51	48716
2018-10-03	55.63	56.43	55.26	56.32	39348
2018-10-04	56.17	56.97	54.22	55.96	105997
2018-10-05	55.96	56.06	54.09	54.99	53446
2018-10-08	54.95	55.99	53.78	54.76	37262
2018-10-09	54.73	56.39	54.54	55.50	69025
2018-10-10	55.50	55.73	54.27	54.38	67943
2018-10-11	54.23	55.41	53.43	53.98	56852
2018-10-12	54.87	55.37	54.00	54.38	45492
2018-10-15	54.31	55.00	53.61	54.57	61065
2018-10-16	54.83	56.45	53.93	56.27	61591
2018-10-17	56.13	56.79	55.02	56.44	62000
2018-10-18	56.24	57.63	55.33	55.94	50387
2018-10-19	55.98	56.28	54.59	55.00	38116
2018-10-22	55.20	55.46	52.80	54.94	74710
2018-10-23	54.25	56.44	53.87	55.63	56450
2018-10-24	55.62	55.90	52.63	53.10	76821
2018-10-25	53.24	55.18	51.34	51.68	176093
2018-10-26	51.04	52.97	50.87	51.54	96803
2018-10-29	52.01	52.84	50.08	50.14	79840
2018-10-30	50.13	51.13	50.11	50.60	63924
2018-10-31	51.08	51.73	48.51	48.53	95633
2018-11-01	48.79	52.66	48.79	52.10	59385
2018-11-02	52.24	52.98	51.04	51.91	37395
2018-11-05	51.92	53.09	50.39	51.58	59686
2018-11-06	55.00	55.00	48.40	53.52	118790
2018-11-07	53.88	55.76	52.67	55.27	103796
2018-11-08	55.23	55.94	53.35	54.04	37274
2018-11-09	53.86	55.12	52.52	52.66	78559
2018-11-12	52.67	53.58	51.69	52.47	54010
2018-11-13	52.63	53.64	51.75	51.75	59175
2018-11-14	52.15	53.07	51.20	52.10	57527
2018-11-15	51.89	52.75	50.53	51.99	54750
2018-11-16	51.94	53.24	51.01	52.93	98052
2018-11-19	52.91	53.98	52.21	53.56	40920
2018-11-20	53.02	54.37	52.77	53.46	89623
2018-11-21	53.68	55.39	53.42	55.12	56080
2018-11-23	54.75	55.90	53.42	55.28	25675
2018-11-26	55.36	55.83	53.47	54.21	68216
2018-11-27	54.01	55.24	53.61	54.99	43672
2018-11-28	54.94	56.06	53.34	55.69	65530
2018-11-29	55.33	55.70	53.81	54.22	54224
2018-11-30	54.20	56.00	54.20	55.59	58595
2018-12-03	56.32	57.63	53.89	55.35	40057
2018-12-04	55.34	55.34	52.64	52.84	80125
2018-12-06	52.21	54.21	51.35	51.48	198172
2018-12-07	51.49	54.84	51.45	53.50	107897
2018-12-10	53.33	55.41	51.05	54.92	81151
2018-12-11	55.46	55.46	52.93	54.51	58715
2018-12-12	54.97	55.21	53.74	54.46	43082
2018-12-13	54.54	56.34	54.25	55.13	79987
2018-12-14	54.76	54.91	52.44	53.04	129368
2018-12-17	52.57	53.56	50.51	50.96	110164
2018-12-18	51.26	51.33	47.72	47.90	79248
2018-12-19	48.13	48.45	44.80	45.47	125840
2018-12-20	45.37	46.03	43.65	43.74	108933
2018-12-21	43.91	44.17	41.00	41.17	218333
2018-12-24	40.57	42.54	36.92	41.76	48612
2018-12-26	42.00	43.11	41.14	43.05	86925
2018-12-27	42.46	43.97	42.00	42.96	92861
2018-12-28	42.87	44.80	41.58	43.87	69111
2018-12-31	43.69	45.19	41.71	45.02	111533
2019-01-02	44.42	45.83	44.40	45.83	73432
2019-01-03	45.98	47.07	45.14	46.71	114245
2019-01-04	47.27	48.88	47.14	48.82	41689
2019-01-07	49.11	50.65	47.77	50.56	112683
2019-01-08	50.93	52.90	50.90	51.58	102574
2019-01-09	51.66	53.27	51.66	52.65	62117
2019-01-10	52.37	52.91	51.59	52.52	42361
2019-01-11	52.50	53.34	52.12	53.00	49871
2019-01-14	52.95	54.05	52.73	53.00	59287
2019-01-15	53.01	53.93	52.38	53.17	34387
2019-01-16	53.20	54.63	53.20	54.10	88990
2019-01-17	53.77	55.06	53.76	54.03	80923
2019-01-18	54.18	54.88	53.17	54.67	48991
2019-01-22	54.50	54.50	52.70	52.90	68232
2019-01-23	52.89	53.89	51.89	53.63	69820
2019-01-24	53.63	53.81	52.71	53.19	31490
2019-01-25	53.49	54.52	52.86	53.51	35525
2019-01-28	53.04	53.85	52.60	52.94	29676
2019-01-29	52.10	53.50	52.10	52.69	21252
2019-01-30	52.79	54.65	52.79	54.23	63023
2019-01-31	54.24	55.76	53.41	53.74	64041
2019-02-01	53.63	54.66	53.55	54.22	63055
2019-02-04	54.15	56.44	53.61	56.42	72940
2019-02-05	56.54	57.57	56.54	57.24	83275
2019-02-06	57.24	57.78	56.72	57.27	35335
2019-02-07	57.02	57.41	54.72	55.54	61965
2019-02-08	55.36	56.08	54.83	55.86	44018
2019-02-11	55.99	56.37	55.37	56.29	34099
2019-02-12	56.38	58.04	56.05	57.99	87900
2019-02-13	57.84	59.10	56.77	58.62	45908
2019-02-14	58.42	59.93	58.23	58.84	76569
2019-02-15	59.05	60.92	58.89	60.90	83101
2019-02-19	60.43	61.35	59.80	60.73	80325
2019-02-20	60.74	61.19	58.54	60.85	86806
2019-02-21	60.55	61.76	59.63	60.58	78180
2019-02-22	60.59	61.23	59.84	60.36	67737
2019-02-25	60.57	60.89	59.62	60.78	47068
2019-02-26	60.79	61.10	59.86	61.10	95784
2019-02-27	64.58	65.00	60.49	64.71	179542
2019-02-28	64.71	67.58	64.44	65.79	207413
2019-03-01	66.08	66.96	63.63	64.31	89405
2019-03-04	64.34	65.67	63.60	64.52	80025
2019-03-05	64.55	65.95	64.02	65.13	67670
2019-03-06	64.77	65.21	63.64	64.04	112013
2019-03-07	64.04	64.22	63.11	63.50	45211
2019-03-08	63.04	64.15	62.06	63.83	35786
2019-03-11	63.84	65.84	63.72	65.23	108175
2019-03-12	65.23	65.68	63.63	64.21	74943
2019-03-13	64.46	64.86	63.98	64.31	40889
2019-03-14	64.31	64.80	63.61	63.74	23798
2019-03-15	63.89	64.51	63.21	63.49	92265
2019-03-18	63.25	64.02	62.67	63.39	62522
2019-03-19	63.49	64.35	63.01	63.31	45357
2019-03-20	63.20	65.94	63.20	64.45	79545
2019-03-21	64.02	66.51	64.02	64.42	52296
2019-03-22	64.08	66.92	63.52	65.97	159385
2019-03-25	65.97	66.81	65.42	66.64	63725
2019-03-26	66.94	69.85	66.94	68.01	142620
2019-03-27	67.72	67.90	66.00	66.39	138374
2019-03-28	66.77	68.80	66.56	67.76	111894
2019-03-29	68.35	71.00	68.35	70.54	230260
2019-04-01	71.07	71.39	69.86	70.18	92209
2019-04-02	70.29	70.64	68.27	69.54	102558
2019-04-03	70.16	70.48	69.46	69.86	64747
2019-04-04	69.84	71.25	69.59	70.48	82802
2019-04-05	70.32	71.36	70.00	70.50	71647
2019-04-08	70.53	70.79	69.55	69.84	87340
2019-04-09	69.72	70.04	68.94	69.09	111613
2019-04-10	69.50	70.40	68.89	69.15	47970
2019-04-11	69.36	69.36	67.31	68.27	63101
2019-04-12	68.60	69.50	67.92	69.29	71732
2019-04-15	69.36	70.60	67.62	68.45	82344
2019-04-16	68.68	69.55	67.90	68.60	67584
2019-04-17	68.98	69.10	64.79	69.00	176279
2019-04-18	69.09	70.75	68.24	68.88	108058
2019-04-22	68.34	69.59	67.52	68.81	65761
2019-04-23	68.64	70.35	68.07	69.64	86666
2019-04-24	69.54	70.59	69.01	70.00	88338
2019-04-25	69.77	70.47	68.36	69.66	80241
2019-04-26	69.79	71.55	68.54	70.77	118748
2019-04-29	70.45	71.67	69.76	70.90	83525
2019-04-30	70.87	71.00	69.40	70.98	148803
2019-05-01	71.00	71.00	69.16	70.24	108534
2019-05-02	69.55	70.98	69.55	70.61	54894
2019-05-03	71.01	72.45	70.57	71.43	82589
2019-05-06	70.66	72.79	70.53	72.69	96958
2019-05-07	72.16	72.78	69.90	70.76	116054
2019-05-08	70.95	71.51	69.35	71.00	148737
2019-05-09	73.15	73.50	68.31	73.17	253597
2019-05-10	66.10	74.00	66.00	73.19	176879
2019-05-13	72.44	72.44	69.19	70.55	253694
2019-05-14	70.52	70.90	69.65	69.77	118703
2019-05-15	69.29	69.73	68.48	69.14	145438
2019-05-16	69.71	71.42	69.58	70.38	160234
2019-05-17	69.92	71.45	69.36	69.92	125291
2019-05-20	69.46	70.14	68.70	69.26	79844
2019-05-21	69.54	70.13	68.78	69.22	131260
2019-05-22	69.23	69.95	67.86	69.57	74003
2019-05-23	69.16	70.09	67.74	68.43	137525
2019-05-24	68.80	69.51	67.83	68.47	97384
2019-05-28	68.60	69.69	68.34	68.35	79262
2019-05-29	67.90	68.15	66.66	67.98	101383
2019-05-30	68.42	69.05	67.50	67.77	125933
2019-05-31	67.65	72.25	67.44	69.66	234496
2019-06-03	69.66	71.50	68.87	70.53	183355
2019-06-04	71.13	72.43	70.99	71.55	419821
2019-06-05	71.93	72.18	70.77	71.12	135945
2019-06-06	71.05	71.47	69.49	69.97	120217
2019-06-07	70.33	71.66	69.80	70.77	193869
2019-06-10	71.09	71.60	70.27	70.51	118613
2019-06-11	70.72	71.05	68.88	69.68	167153
2019-06-12	69.39	71.54	69.39	70.83	97466
2019-06-13	70.91	72.25	70.91	71.25	99816
2019-06-14	71.34	71.63	69.91	70.54	116735
2019-06-17	70.68	73.87	70.68	72.50	139278
2019-06-18	73.00	74.82	72.41	73.96	204555
2019-06-19	74.48	74.71	73.67	74.39	175112
2019-06-20	74.49	78.35	74.49	77.64	316120
2019-06-21	77.56	77.60	75.31	77.05	178622
2019-06-24	76.84	77.59	76.09	76.89	145910
2019-06-25	77.07	78.55	76.39	77.94	180841
2019-06-26	78.07	80.30	77.07	78.42	200179
2019-06-27	78.58	80.26	78.47	79.47	136187
2019-06-28	79.62	83.33	79.07	82.20	364021
2019-07-01	83.00	83.77	80.07	82.71	251087
2019-07-02	83.43	84.10	82.54	83.94	181064
2019-07-03	84.10	84.10	82.97	83.56	62696
2019-07-05	83.29	83.72	82.22	83.43	95481
2019-07-08	83.50	83.60	81.50	82.74	217844
2019-07-09	82.31	83.28	81.51	82.21	189117
2019-07-10	82.34	82.48	80.23	80.99	104733
2019-07-11	81.18	81.64	78.97	79.88	159854
2019-07-12	79.86	82.49	79.43	81.36	281398
2019-07-15	81.94	82.54	79.49	80.80	102622
2019-07-16	80.80	81.58	80.15	81.00	69936
2019-07-17	81.02	81.47	79.66	80.80	72230
2019-07-18	80.78	81.88	80.32	81.00	71364
2019-07-19	80.81	81.39	79.84	80.75	80862
2019-07-22	80.97	81.88	80.25	81.25	127513
2019-07-23	81.36	81.60	80.26	81.41	97877
2019-07-24	81.31	84.07	80.43	83.16	100032
2019-07-25	83.17	83.44	81.73	82.56	123781
2019-07-26	82.60	85.15	82.58	84.26	101379
2019-07-29	84.56	85.23	82.96	84.74	106639
2019-07-30	84.11	85.84	83.86	85.39	131492
2019-07-31	85.38	86.96	84.15	84.59	179580
2019-08-01	84.70	85.38	83.10	84.48	101793
2019-08-02	83.78	85.10	83.12	84.33	81272
2019-08-05	82.92	83.47	80.56	82.54	117801
2019-08-06	82.79	84.16	81.49	82.56	149033
2019-08-07	76.53	76.53	63.73	72.62	506945
2019-08-08	71.21	74.06	69.07	73.67	171401
2019-08-09	73.36	73.49	70.83	71.53	170123
2019-08-12	71.22	72.64	70.58	71.28	152213
2019-08-13	71.17	73.45	70.78	72.05	228529
2019-08-14	71.44	72.35	67.93	70.31	187077
2019-08-15	70.35	70.81	66.46	67.09	292181
2019-08-16	66.89	68.71	66.70	68.54	161143
2019-08-19	68.97	69.05	67.41	67.54	209995
2019-08-20	67.44	68.88	67.23	67.36	126663
2019-08-21	67.78	68.75	66.82	67.07	133119
2019-08-22	67.28	67.68	66.09	66.35	151510
2019-08-23	66.16	67.08	64.38	64.70	171190
2019-08-26	65.14	66.37	64.73	65.56	180058
2019-08-27	65.91	66.10	64.46	65.00	189567
2019-08-28	64.87	66.81	64.60	65.84	114396
2019-08-29	66.27	66.70	65.83	66.04	74325
2019-08-30	66.04	66.45	65.03	65.50	91012
2019-09-03	65.08	65.95	64.36	64.87	132306
2019-09-04	65.33	65.56	64.51	64.80	99221
2019-09-05	65.09	66.44	64.26	65.09	116040
2019-09-06	65.23	66.51	64.92	65.23	105842
2019-09-09	65.25	69.09	64.98	66.63	277160
2019-09-10	66.69	69.56	66.10	69.04	229172
2019-09-11	69.15	70.00	67.29	69.64	288699
2019-09-12	70.15	73.64	69.07	72.48	272942
2019-09-13	73.06	77.46	71.57	76.53	319179
2019-09-16	76.14	77.24	71.91	72.86	372782
2019-09-17	72.86	74.96	72.25	73.93	131624
2019-09-18	73.85	74.24	70.46	73.09	191768
2019-09-19	73.20	74.34	72.08	72.69	108268
2019-09-20	72.61	74.05	71.98	72.42	272202
2019-09-23	72.28	72.88	70.95	72.25	131400
2019-09-24	72.64	73.09	70.95	72.13	87805
2019-09-25	71.80	73.29	71.13	72.40	72016
2019-09-26	72.34	73.00	71.73	72.71	114783
2019-09-27	72.91	74.29	71.84	72.37	92508
2019-09-30	72.46	74.26	72.46	72.88	115918
2019-10-01	72.55	74.44	72.10	72.38	100323
2019-10-02	72.07	73.59	71.40	72.73	107772
2019-10-03	72.68	73.76	71.12	73.12	140062
2019-10-04	73.19	74.10	71.95	73.40	61170
2019-10-07	73.96	74.33	72.85	73.44	114919
2019-10-08	72.80	73.80	71.66	72.81	185821
2019-10-09	73.40	73.71	70.25	71.51	150721
2019-10-10	71.68	72.50	70.86	71.31	109154
2019-10-11	71.72	72.79	70.55	71.56	118841
2019-10-14	71.30	71.43	69.13	71.06	102640
2019-10-15	71.30	74.00	69.59	71.89	189364
2019-10-16	72.15	73.99	71.39	72.39	202017
2019-10-17	72.84	73.55	71.75	73.39	178340
2019-10-18	73.40	75.27	73.40	74.59	141244
2019-10-21	75.02	76.00	74.13	75.88	171366
2019-10-22	76.29	78.42	76.01	78.13	107047
2019-10-23	78.09	79.15	77.87	78.20	134275
2019-10-24	78.19	78.87	77.12	77.63	176220
2019-10-25	77.36	79.19	77.36	78.07	142515
2019-10-28	78.44	80.09	78.09	78.73	194250
2019-10-29	78.65	79.30	77.81	78.43	168293
2019-10-30	78.44	78.86	77.29	78.11	209985
2019-10-31	78.08	79.00	77.32	78.11	292050
2019-11-01	78.45	79.49	77.95	78.48	192988
2019-11-04	78.98	80.87	78.62	79.83	188137
2019-11-05	79.82	80.16	78.70	78.91	226178
2019-11-06	68.51	75.75	59.63	60.17	1531948
2019-11-07	59.53	61.71	57.03	61.43	529940
2019-11-08	61.25	61.89	57.16	57.38	388959
2019-11-11	58.30	58.63	55.62	57.36	379591
2019-11-12	57.58	59.07	57.23	57.95	232673
2019-11-13	57.44	57.44	56.00	56.72	121814
2019-11-14	56.86	56.87	55.52	55.65	67664
2019-11-15	56.03	56.03	54.63	55.74	173599
2019-11-18	55.43	56.18	54.99	56.08	90175
2019-11-19	56.06	57.49	55.95	56.56	75239
2019-11-20	56.70	58.20	56.41	57.06	121491
2019-11-21	58.00	58.14	57.16	57.39	161656
2019-11-22	57.42	57.93	56.94	57.62	70027
2019-11-25	57.78	60.70	57.78	59.27	147715
2019-11-26	59.41	60.21	58.43	58.68	96137
2019-11-27	58.68	60.50	58.68	59.94	94322
2019-11-29	60.41	62.12	60.10	61.62	110780
2019-12-02	61.83	61.83	59.73	60.05	161232
2019-12-03	59.59	60.93	58.51	59.53	412855
2019-12-04	59.75	60.20	58.83	60.08	130463
2019-12-05	59.97	60.26	58.64	58.69	113538
2019-12-06	58.70	60.00	58.70	59.41	116476
2019-12-09	59.64	61.24	59.25	61.08	161713
2019-12-10	61.14	62.33	60.94	61.29	88615
2019-12-11	61.50	61.56	60.27	60.49	63499
2019-12-12	60.34	62.12	59.87	61.96	146062
2019-12-13	61.88	62.00	60.62	61.09	61006
2019-12-16	61.30	63.62	61.30	62.98	108815
2019-12-17	62.81	64.22	62.44	63.28	119657
2019-12-18	63.24	64.24	62.50	64.01	86084
2019-12-19	63.82	65.00	63.75	64.99	75351
2019-12-20	65.00	65.00	63.57	63.81	181958
2019-12-23	64.02	64.90	63.58	63.84	67642
2019-12-24	63.87	64.60	63.57	64.60	28795
2019-12-26	64.72	64.72	63.13	63.50	71054
2019-12-27	63.86	63.86	61.05	61.33	74892
2019-12-30	61.45	61.57	60.51	61.19	59691
2019-12-31	61.06	62.14	60.65	61.67	55675
2020-01-02	62.20	62.20	59.59	60.07	100990
2020-01-03	59.53	60.58	59.49	60.15	64842
2020-01-06	59.51	59.52	57.62	57.76	90058
2020-01-07	57.76	58.45	54.29	54.82	127596
2020-01-08	54.95	55.39	53.55	53.70	138459
2020-01-09	54.11	55.98	53.86	55.60	143361
2020-01-10	55.90	58.46	55.83	57.07	111830
2020-01-13	57.67	58.29	56.60	56.69	62605
2020-01-14	54.69	58.15	54.69	57.96	90814
2020-01-15	57.85	59.70	57.62	59.55	69529
2020-01-16	60.01	61.60	59.82	61.15	72642
2020-01-17	61.58	61.72	60.60	61.27	83210
2020-01-21	61.21	61.93	60.40	60.80	54574
2020-01-22	60.80	62.16	59.78	61.94	57293
2020-01-23	61.78	62.34	60.73	61.66	95252
2020-01-24	61.65	61.82	60.75	61.50	85753
2020-01-27	60.50	61.50	60.03	60.89	80018
2020-01-28	61.19	61.69	60.75	61.36	40285
2020-01-29	61.36	62.27	61.07	61.41	64887
2020-01-30	60.84	61.46	60.84	61.24	39217
2020-01-31	60.94	62.37	60.94	62.00	59554
2020-02-03	62.68	62.95	61.63	62.54	67155
2020-02-04	63.14	64.08	62.15	62.37	55835
2020-02-05	62.73	63.66	62.69	63.04	93019
2020-02-06	63.40	68.19	63.37	67.14	128537
2020-02-07	66.66	66.66	64.46	64.89	64744
2020-02-10	64.86	66.68	64.86	66.01	51884
2020-02-11	66.55	66.55	65.40	65.64	47844
2020-02-12	65.97	66.85	65.08	65.65	77162
2020-02-13	65.35	65.95	64.74	65.47	30596
2020-02-14	65.44	66.38	65.21	65.66	31515
2020-02-18	65.39	65.69	64.36	64.79	53724
2020-02-19	64.87	64.87	62.77	62.80	72499
2020-02-20	62.54	62.61	60.22	60.91	44115
2020-02-21	60.91	62.44	60.66	61.44	41911
2020-02-24	60.01	61.34	58.00	58.73	76678
2020-02-25	59.05	59.05	57.53	57.71	67230
2020-02-26	57.92	59.50	57.64	59.33	60934
2020-02-27	56.93	56.93	47.10	48.25	194198
2020-02-28	46.35	48.59	45.00	48.01	215816
2020-03-02	48.45	48.45	43.30	44.26	203846
2020-03-03	43.39	45.80	43.00	44.96	237654
2020-03-04	45.39	46.97	44.27	46.73	150100
2020-03-05	45.90	45.90	42.55	43.30	112662
2020-03-06	43.11	44.55	41.56	42.92	185714
2020-03-09	40.43	41.84	39.03	40.17	117826
2020-03-10	40.95	41.46	38.16	40.12	93376
2020-03-11	39.05	39.41	37.20	38.30	91226
2020-03-12	35.73	35.83	32.87	35.01	148277
2020-03-13	35.26	36.91	32.28	35.94	187672
2020-03-16	32.23	33.24	28.28	30.35	133272
2020-03-17	30.59	40.94	28.85	40.94	155759
2020-03-18	38.18	40.52	35.96	38.40	146036
2020-03-19	38.39	42.55	38.00	41.98	126035
2020-03-20	42.06	44.10	36.69	36.95	178810
2020-03-23	37.31	40.41	34.02	35.06	179188
2020-03-24	37.61	45.20	36.60	43.55	103826
2020-03-25	43.85	44.37	38.87	39.93	116561
2020-03-26	40.50	44.55	39.20	40.67	109453
2020-03-27	39.32	41.01	36.91	37.76	93132
2020-03-30	38.07	41.39	37.71	40.55	96271
2020-03-31	40.06	41.94	38.93	40.74	113570
2020-04-01	40.24	40.65	37.09	37.77	71949
2020-04-02	37.60	38.96	36.17	38.74	48624
2020-04-03	38.80	41.17	36.80	38.22	42468
2020-04-06	40.00	43.53	38.39	43.22	92289
2020-04-07	45.16	45.16	43.55	43.93	61959
2020-04-08	45.37	45.37	43.01	44.17	81860
2020-04-09	44.94	47.24	44.94	47.21	54232
2020-04-13	48.00	50.54	45.48	50.10	74399
2020-04-14	50.16	52.22	45.15	45.60	172608
2020-04-15	43.54	44.24	41.97	42.87	137952
2020-04-16	43.61	44.21	42.00	42.78	77852
2020-04-17	44.57	45.20	42.80	43.13	49348
2020-04-20	43.00	44.96	42.51	43.64	55169
2020-04-21	42.34	42.34	40.73	41.83	42389
2020-04-22	42.43	42.43	41.59	41.83	38621
2020-04-23	42.18	43.42	41.43	41.92	46620
2020-04-24	42.12	43.26	41.51	41.77	97476
2020-04-27	42.55	46.11	41.09	45.51	91152
2020-04-28	46.78	48.45	43.00	45.90	54310
2020-04-29	44.84	44.84	40.70	42.00	299478
2020-04-30	40.91	42.76	39.50	40.01	90879
2020-05-01	39.22	39.46	37.99	38.79	84630
2020-05-04	38.75	40.62	38.44	38.97	88141
2020-05-05	39.60	40.78	37.57	38.21	84523
2020-05-06	38.08	38.69	36.40	36.96	98621
2020-05-07	40.62	40.62	33.38	34.06	307012
2020-05-08	33.98	35.88	33.98	34.38	209512
2020-05-11	33.88	34.81	32.82	34.80	125621
2020-05-12	34.79	35.44	32.34	32.50	160522
2020-05-13	32.26	32.66	30.64	31.17	135972
2020-05-14	30.61	30.61	29.36	30.23	69155
2020-05-15	29.96	31.74	29.56	31.02	85920
2020-05-18	32.19	34.71	31.83	32.99	162230
2020-05-19	33.06	33.53	31.15	31.15	107523
2020-05-20	31.59	31.59	29.67	31.50	108726
2020-05-21	31.65	32.20	31.02	31.68	83948
2020-05-22	31.75	31.75	30.78	31.57	71395
2020-05-26	32.18	32.76	31.27	31.39	184423
2020-05-27	31.99	32.14	30.80	31.61	132135
2020-05-28	32.14	32.91	31.38	31.79	133057
2020-05-29	31.04	31.20	30.00	31.06	177490
2020-06-01	30.94	32.08	30.71	31.33	149665
2020-06-02	31.57	31.79	29.69	30.28	459609
2020-06-03	30.56	31.76	29.93	30.08	242010
2020-06-04	29.87	31.99	29.70	31.01	165664
2020-06-05	32.04	32.91	31.55	32.17	235304
2020-06-08	32.85	35.44	32.50	34.88	181645
2020-06-09	34.75	34.75	33.06	33.50	221852
2020-06-10	33.63	36.59	33.04	34.75	184780
2020-06-11	33.43	33.70	30.74	31.31	188173
2020-06-12	32.23	32.95	30.10	31.31	170485
2020-06-15	30.26	31.37	30.11	31.20	115146
2020-06-16	32.42	32.70	30.85	31.59	158319
2020-06-17	31.50	31.50	30.44	30.48	90215
2020-06-18	30.25	30.43	29.38	30.16	122919
2020-06-19	30.64	30.64	29.51	29.93	207430
2020-06-22	29.98	30.85	29.64	30.57	135065
2020-06-23	31.07	31.99	30.02	30.81	169501
2020-06-24	30.26	30.71	29.93	30.08	118255
2020-06-25	30.01	31.54	29.70	31.49	116271
2020-06-26	31.00	31.01	29.81	30.47	271321
2020-06-29	30.89	31.21	30.00	31.20	145006
2020-06-30	30.89	32.48	30.89	32.34	96120
2020-07-01	32.35	32.89	31.57	31.88	96978
2020-07-02	32.27	32.27	30.62	30.89	106559
2020-07-06	31.74	31.79	30.90	31.34	60964
2020-07-07	31.02	31.49	30.54	30.63	62815
2020-07-08	30.83	30.83	28.59	29.07	111677
2020-07-09	29.05	29.05	26.38	26.38	213174
2020-07-10	26.33	27.44	25.23	27.23	94203
2020-07-13	27.67	29.01	27.50	27.90	119947
2020-07-14	27.94	28.47	27.55	28.47	74351
2020-07-15	29.07	30.04	28.99	29.56	80395
2020-07-16	29.39	29.92	29.09	29.76	73130
2020-07-17	29.81	30.64	29.76	30.03	115114
2020-07-20	30.01	30.13	29.24	29.38	90510
2020-07-21	29.76	30.30	29.45	29.59	164347
2020-07-22	29.46	29.86	28.52	28.84	79558
2020-07-23	28.64	28.64	27.55	28.14	71839
2020-07-24	27.97	28.15	26.37	26.51	124577
2020-07-27	26.64	28.39	26.23	28.37	88536
2020-07-28	28.22	29.06	27.71	28.65	73228
2020-07-29	28.64	29.79	28.41	29.58	95829
2020-07-30	29.11	30.35	29.11	30.30	84951
2020-07-31	30.15	30.15	28.81	29.61	97771
2020-08-03	29.56	29.86	28.42	29.86	88887
2020-08-04	29.67	31.31	29.43	30.84	101543
2020-08-05	30.92	31.29	29.71	31.00	245635
2020-08-06	30.51	31.42	29.23	29.50	119340
2020-08-07	29.22	30.60	29.04	30.37	73424
2020-08-10	30.47	33.39	30.40	33.07	108140
2020-08-11	33.30	34.23	30.85	31.21	111544
2020-08-12	31.78	31.96	31.30	31.63	89672
2020-08-13	32.73	34.08	32.05	33.10	122252
2020-08-14	32.84	33.07	31.91	32.40	66283
2020-08-17	32.03	32.03	30.68	31.65	124828
2020-08-18	31.70	31.87	31.27	31.56	72267
2020-08-19	31.57	32.34	31.22	32.03	51338
2020-08-20	31.56	32.00	31.29	31.92	60198
2020-08-21	31.60	31.62	30.69	31.24	49476
2020-08-24	31.51	32.16	30.91	32.01	71851
2020-08-25	32.30	32.30	31.54	32.00	64995
2020-08-26	31.87	31.93	30.46	31.27	57699
2020-08-27	31.45	31.63	30.95	31.11	39084
2020-08-28	31.20	31.47	30.64	31.26	76632
2020-08-31	31.05	31.86	30.92	31.36	69643
2020-09-01	31.28	31.28	29.98	30.56	110160
2020-09-02	30.52	31.46	29.82	31.28	83434
2020-09-03	31.16	31.54	29.84	29.93	78025
2020-09-04	30.33	30.33	28.14	29.15	53901
2020-09-08	28.82	29.62	28.58	29.00	68281
2020-09-09	29.36	29.36	28.05	28.64	57619
2020-09-10	28.82	28.82	27.68	27.68	71967
2020-09-11	28.01	28.05	27.45	27.62	49987
2020-09-14	28.04	28.58	27.50	28.41	107567
2020-09-15	28.70	28.95	28.30	28.35	61870
2020-09-16	28.47	29.67	28.45	29.49	58716
2020-09-17	29.13	30.01	29.13	29.84	45428
2020-09-18	30.25	30.48	29.79	30.36	165992
2020-09-21	29.49	29.49	27.52	28.23	88342
2020-09-22	28.46	28.67	27.70	28.29	67680
2020-09-23	28.36	28.89	27.31	28.13	105109
2020-09-24	27.85	27.85	26.72	26.86	68994
2020-09-25	26.62	27.68	26.62	27.25	59841
2020-09-28	27.55	28.24	27.55	27.72	55290
2020-09-29	27.64	28.52	27.64	28.24	69540
2020-09-30	28.34	29.02	28.15	28.21	61319
2020-10-01	28.45	28.70	28.21	28.39	57518
2020-10-02	27.91	28.96	27.60	28.59	68331
2020-10-05	28.88	29.40	28.77	29.13	47388
2020-10-06	29.24	29.64	28.66	29.03	63610
2020-10-07	29.11	29.33	28.02	29.14	85211
2020-10-08	29.50	30.33	29.50	30.19	67608
2020-10-09	30.50	31.23	30.35	30.78	35350
2020-10-12	30.72	30.72	30.08	30.56	55193
2020-10-13	29.59	30.26	28.81	28.99	39092
2020-10-14	28.84	29.37	28.84	29.00	35134
2020-10-15	28.50	29.42	28.13	29.21	57019
2020-10-16	29.14	30.50	29.14	29.79	45116
2020-10-19	29.60	30.20	28.90	29.00	34994
2020-10-20	29.27	29.27	27.61	27.95	79637
2020-10-21	27.90	28.01	27.25	27.29	41876
2020-10-22	27.48	27.93	26.78	27.72	54324
2020-10-23	27.68	29.21	27.68	28.95	49816
2020-10-26	28.59	28.66	28.07	28.51	35156
2020-10-27	28.47	28.47	27.54	27.79	70612
2020-10-28	27.24	27.81	26.62	27.32	57221
2020-10-29	27.11	27.11	26.00	26.32	61592
2020-10-30	26.07	26.36	25.00	25.49	52457
2020-11-02	25.95	27.56	25.80	27.50	67428
2020-11-03	27.84	28.40	27.37	28.11	105481
2020-11-04	27.87	28.61	27.06	28.17	87205
2020-11-05	28.19	29.00	26.00	26.66	158609
2020-11-06	26.80	27.22	23.55	23.69	185735
2020-11-09	25.96	26.36	24.79	25.21	113518
2020-11-10	25.25	27.39	25.25	27.18	132241
2020-11-11	27.32	27.32	26.25	27.22	60125
2020-11-12	27.01	27.01	26.02	26.21	65624
2020-11-13	26.76	28.00	26.55	27.80	77928
2020-11-16	28.03	28.78	27.90	28.76	78103
2020-11-17	28.24	29.50	28.19	28.82	58490
2020-11-18	28.93	29.14	28.12	28.15	46206
2020-11-19	28.01	28.01	27.16	27.86	34086
2020-11-20	27.58	28.10	27.24	28.02	44416
2020-11-23	28.29	28.77	27.79	28.22	42617
2020-11-24	28.80	30.11	28.52	29.19	80149
2020-11-25	29.07	29.51	28.50	29.26	28995
2020-11-27	29.26	29.67	28.78	29.48	44615
2020-11-30	29.31	30.23	28.97	29.56	69868
2020-12-01	29.68	30.01	27.07	28.20	119430
2020-12-02	27.84	28.49	27.46	28.31	113917
2020-12-03	28.41	28.63	27.58	28.25	47058
2020-12-04	28.24	29.48	28.24	29.33	38364
2020-12-07	28.93	29.89	28.88	29.65	59299
2020-12-08	29.41	31.49	29.41	31.34	54865
2020-12-09	31.33	31.74	30.28	30.57	81334
2020-12-10	30.37	30.43	29.15	29.70	32737
2020-12-11	29.45	30.31	29.14	29.93	36292
2020-12-14	30.21	31.05	29.78	29.95	51359
2020-12-15	30.15	30.95	29.28	30.93	70757
2020-12-16	30.96	31.22	30.08	30.76	62660
2020-12-17	31.03	31.70	30.00	31.47	46129
2020-12-18	30.48	32.89	30.48	31.17	294690
2020-12-21	30.39	30.77	29.00	29.61	93886
2020-12-22	29.61	29.61	28.98	29.12	79344
2020-12-23	29.45	29.45	28.16	28.35	112576
2020-12-24	28.35	28.78	27.97	28.00	90234
2020-12-28	28.00	28.92	27.87	28.04	190071
2020-12-29	28.03	28.55	27.65	28.23	72306
2020-12-30	28.10	29.00	28.10	28.64	73921
2020-12-31	28.66	29.27	28.00	29.04	65242
2021-01-04	28.65	30.34	28.65	30.22	102886
2021-01-05	30.34	31.91	30.34	31.34	81522
2021-01-06	31.56	32.65	31.16	31.51	132826
2021-01-07	31.50	32.15	31.17	31.73	37457
2021-01-08	31.84	31.94	29.66	31.31	77413
2021-01-11	30.86	32.07	30.05	31.58	35007
2021-01-12	31.68	32.29	31.49	31.96	33152
2021-01-13	31.10	32.17	31.10	31.81	48292
2021-01-14	32.05	32.72	31.93	32.10	40687
2021-01-15	31.87	32.44	31.50	32.13	47641
2021-01-19	32.50	32.90	31.83	32.34	45572
2021-01-20	32.27	32.52	31.78	32.12	57696
2021-01-21	31.60	32.37	31.50	31.76	57681
2021-01-22	31.53	32.24	31.20	32.09	52011
2021-01-25	32.02	32.82	31.65	32.14	51776
2021-01-26	32.42	32.42	31.86	32.06	32910
2021-01-27	31.31	31.50	30.38	30.83	59892
2021-01-28	31.26	31.26	29.30	29.52	77594
2021-01-29	29.90	29.90	27.92	28.54	72426
2021-02-01	28.40	30.00	28.15	29.96	53299
2021-02-02	30.66	31.25	30.27	30.89	60610
2021-02-03	30.95	31.49	29.77	30.36	41307
2021-02-04	30.59	30.66	29.84	30.46	41304
2021-02-05	31.05	31.05	29.86	30.71	32737
2021-02-08	31.31	31.67	31.04	31.38	34038
2021-02-09	31.37	31.99	31.21	31.80	41353
2021-02-10	31.85	32.25	31.29	31.81	43510
2021-02-11	31.92	32.10	31.10	31.26	38774
2021-02-12	31.01	31.64	30.02	31.49	50734
2021-02-16	32.27	32.88	31.00	31.68	46563
2021-02-17	31.60	31.75	30.12	31.00	60812
2021-02-18	30.99	31.80	29.65	30.17	66988
2021-02-19	30.20	30.70	29.96	30.24	31932
2021-02-22	30.20	30.74	29.94	30.20	34143
2021-02-23	30.04	31.12	28.69	29.13	58478
2021-02-24	29.42	29.79	28.89	29.78	73742
2021-02-25	29.78	30.35	29.05	29.60	55927
2021-02-26	29.84	30.16	28.69	29.10	79308
2021-03-01	29.76	30.76	29.02	30.05	43961
2021-03-02	30.09	30.36	29.34	29.57	30482
2021-03-03	29.56	29.81	29.10	29.23	36251
2021-03-04	30.42	30.42	28.26	28.40	52809
2021-03-05	28.74	29.61	28.00	29.50	51131
2021-03-08	29.89	30.56	29.31	30.34	43701
2021-03-09	30.88	31.11	29.03	29.96	63837
2021-03-10	29.68	31.85	29.41	31.58	63101
2021-03-11	31.74	32.88	31.63	31.86	63198
2021-03-12	32.19	32.48	31.75	32.34	44001
2021-03-15	32.38	33.28	32.12	33.01	52120
2021-03-16	33.04	33.25	32.14	33.00	41585
2021-03-17	32.44	33.54	32.44	32.97	44256
2021-03-18	33.39	35.14	32.92	33.00	97870
2021-03-19	32.96	34.50	32.96	34.33	128115
2021-03-22	34.31	35.00	33.35	33.70	40321
2021-03-23	33.29	33.75	32.01	32.01	51884
2021-03-24	32.33	32.70	31.00	31.07	94836
2021-03-25	32.56	32.56	30.95	31.41	60436
2021-03-26	32.11	32.80	31.73	32.68	45411
2021-03-29	32.47	33.38	32.27	32.66	62795
2021-03-30	32.57	33.57	32.30	32.94	46446
2021-03-31	33.14	36.39	33.14	36.14	161016
2021-04-01	36.14	36.76	33.71	34.03	74210
2021-04-05	34.38	34.60	32.74	33.74	94825
2021-04-06	33.74	34.10	33.40	33.69	44169
2021-04-07	33.61	33.61	32.01	32.13	86880
2021-04-08	32.42	32.73	31.38	31.96	66879
2021-04-09	32.04	32.32	31.53	31.86	27487
2021-04-12	32.25	32.46	31.35	32.39	52791
2021-04-13	32.17	33.25	31.69	33.03	49817
2021-04-14	33.12	34.20	32.63	33.70	45317
2021-04-15	33.93	34.98	33.93	34.76	39357
2021-04-16	35.13	35.13	33.84	34.18	29925
2021-04-19	34.25	34.69	33.42	34.03	60015
2021-04-20	33.96	34.91	32.05	33.01	65672
2021-04-21	32.89	34.43	32.89	34.18	33757
2021-04-22	34.22	35.00	33.72	33.99	38885
2021-04-23	33.99	34.27	32.89	32.95	43328
2021-04-26	32.23	33.80	32.23	32.81	80826
2021-04-27	33.13	33.45	32.34	32.48	68621
2021-04-28	32.24	33.26	32.24	33.07	32327
2021-04-29	32.50	33.82	32.50	33.35	31199
2021-04-30	33.01	33.54	32.43	33.28	58505
2021-05-03	33.53	34.71	32.91	34.46	68015
2021-05-04	34.24	34.91	33.68	34.20	23333
2021-05-05	34.28	35.13	33.23	35.06	34547
2021-05-06	34.80	35.14	34.07	35.00	61901
2021-05-07	35.00	40.00	34.05	38.60	123322
2021-05-10	39.23	39.66	32.45	32.90	203580
2021-05-11	32.53	34.11	31.04	33.22	111556
2021-05-12	33.32	34.39	32.57	33.56	55322
2021-05-13	33.69	34.19	32.54	33.53	65622
2021-05-14	33.68	35.43	32.91	35.06	37946
2021-05-17	35.08	37.01	35.00	36.78	91098
2021-05-18	36.67	36.76	35.61	35.76	26157
2021-05-19	35.12	36.09	34.17	34.37	43995
2021-05-20	34.28	34.88	33.66	34.83	30195
2021-05-21	35.21	36.46	34.95	35.38	45183
2021-05-24	35.59	35.73	34.53	34.90	28011
2021-05-25	35.02	35.23	33.54	33.65	81965
2021-05-26	33.75	34.17	33.17	33.69	19212
2021-05-27	33.75	34.62	33.37	33.88	104496
2021-05-28	34.00	34.77	33.57	34.35	27638
2021-06-01	34.81	35.89	34.02	35.31	57201
2021-06-02	36.35	36.35	34.37	34.93	33286
2021-06-03	35.09	35.24	33.93	34.29	52128
2021-06-04	34.49	34.93	33.85	34.38	54957
2021-06-07	34.48	35.62	34.28	34.95	34525
2021-06-08	35.07	35.23	34.74	35.09	32422
2021-06-09	35.09	35.21	34.51	35.01	29929
2021-06-10	35.27	35.72	35.14	35.21	26334
2021-06-11	35.59	35.59	34.50	34.85	35805
2021-06-14	34.97	35.99	34.41	34.64	48396
2021-06-15	34.90	34.90	33.17	34.24	57886
2021-06-16	34.14	34.36	33.47	34.19	43429
2021-06-17	34.08	34.15	33.22	33.72	47902
2021-06-18	33.05	33.89	32.55	32.97	209767
2021-06-21	33.15	33.83	32.85	33.62	46824
2021-06-22	33.46	33.46	32.85	33.16	55401
2021-06-23	33.41	33.44	32.59	32.88	43242
2021-06-24	33.18	33.93	33.01	33.62	62339
2021-06-25	33.77	34.02	32.88	33.04	245350
2021-06-28	33.16	33.36	32.90	33.03	39076
2021-06-29	33.16	35.65	32.54	33.13	73474
2021-06-30	33.00	35.44	32.98	35.05	124297
2021-07-01	34.74	36.00	34.74	35.99	49316
2021-07-02	36.11	36.11	34.85	35.04	36090
2021-07-06	35.77	36.36	33.10	33.61	83335
2021-07-07	33.55	33.85	32.96	33.30	53263
2021-07-08	32.78	33.32	32.00	33.14	42280
2021-07-09	33.60	34.92	33.30	33.34	22058
2021-07-12	33.14	34.66	32.88	34.12	64809
2021-07-13	33.85	34.22	33.02	33.58	56046
2021-07-14	33.88	33.88	33.02	33.11	38602
2021-07-15	32.82	33.14	32.55	32.98	51255
2021-07-16	33.35	33.35	32.31	32.75	66588
2021-07-19	32.07	32.99	32.00	32.69	58561
2021-07-20	32.73	33.62	32.49	33.19	55315
2021-07-21	33.57	33.98	33.31	33.63	26113
2021-07-22	33.43	33.70	32.58	33.27	48869
2021-07-23	33.39	33.42	32.61	33.13	31677
2021-07-26	33.38	34.00	33.26	33.28	35707
2021-07-27	33.36	33.36	32.45	32.70	27861
2021-07-28	32.80	34.04	32.43	33.36	33943
2021-07-29	34.69	34.69	31.49	33.04	112415
2021-07-30	33.00	34.19	29.70	33.93	137366
2021-08-02	34.01	34.09	33.10	33.37	45954
2021-08-03	33.37	34.20	33.00	34.01	51482
2021-08-04	33.63	33.66	32.26	32.67	50776
2021-08-05	32.72	33.35	32.10	33.34	30959
2021-08-06	32.93	33.60	32.25	33.06	44511
2021-08-09	32.60	32.72	30.30	30.70	99985
2021-08-10	30.92	30.96	30.10	30.54	76556
2021-08-11	30.45	30.64	30.00	30.51	42296
2021-08-12	30.36	30.67	30.11	30.26	33168
2021-08-13	30.45	30.74	29.97	30.05	40647
2021-08-16	29.79	30.35	29.22	29.25	61589
2021-08-17	29.03	29.22	28.17	28.50	39274
2021-08-18	28.46	29.03	27.39	27.86	51434
2021-08-19	27.63	27.90	26.10	26.48	120706
2021-08-20	26.35	28.30	26.15	27.96	56539
2021-08-23	28.35	30.00	28.35	29.39	49973
2021-08-24	29.80	29.80	28.88	29.00	66173
2021-08-25	29.11	29.36	27.70	28.07	44336
2021-08-26	28.93	28.94	27.48	27.48	37963
2021-08-27	27.68	28.36	27.68	27.96	45499
2021-08-30	28.00	28.25	27.21	27.40	30093
2021-08-31	28.75	30.99	28.75	30.33	127852
2021-09-01	30.11	30.98	29.20	30.68	115848
2021-09-02	30.78	31.14	28.81	30.65	46302
2021-09-03	30.72	30.72	29.42	29.50	35936
2021-09-07	29.41	29.61	28.51	28.59	38931
2021-09-08	28.58	28.66	28.02	28.20	31255
2021-09-09	28.15	28.76	27.77	28.48	40326
2021-09-10	28.66	28.66	27.39	27.44	27703
2021-09-13	27.66	28.34	27.22	28.22	35042
2021-09-14	28.42	28.42	27.15	27.47	51508
2021-09-15	27.47	27.87	26.79	27.39	49464
2021-09-16	27.35	27.98	26.57	27.98	47808
2021-09-17	28.16	29.35	27.77	28.89	298798
2021-09-20	28.36	29.49	28.36	29.30	65340
2021-09-21	29.58	30.68	29.24	30.10	50722
2021-09-22	30.26	30.76	30.08	30.09	32853
2021-09-23	30.34	31.98	30.34	31.80	54387
2021-09-24	31.36	32.17	30.71	31.95	87978
2021-09-27	32.05	32.77	31.62	31.86	53722
2021-09-28	31.88	33.20	31.62	32.80	77178
2021-09-29	33.00	34.00	31.91	33.98	58375
2021-09-30	34.00	34.22	32.70	32.82	40774
2021-10-01	32.86	34.00	32.30	33.58	78367
2021-10-04	33.52	33.65	32.14	32.97	39249
2021-10-05	33.19	33.71	33.05	33.31	40572
2021-10-06	33.11	34.50	33.11	34.27	57934
2021-10-07	34.50	35.90	34.39	35.60	66730
2021-10-08	35.74	37.42	35.74	37.16	70399
2021-10-11	37.17	38.30	36.68	37.32	55746
2021-10-12	37.19	37.98	35.04	36.76	33015
2021-10-13	36.56	38.36	36.48	38.16	46975
2021-10-14	38.50	38.89	37.19	37.72	68995
2021-10-15	38.28	38.75	37.69	38.54	57593
2021-10-18	38.67	39.37	37.65	37.77	54034
2021-10-19	37.76	38.13	37.06	38.03	41953
2021-10-20	38.14	38.48	37.73	37.86	25545
2021-10-21	37.91	38.13	37.48	37.82	45099
2021-10-22	37.63	37.63	36.18	36.86	63803
2021-10-25	36.89	38.15	36.53	38.08	49900
2021-10-26	38.17	39.39	37.51	38.54	94255
2021-10-27	38.49	38.62	36.25	37.06	58790
2021-10-28	37.45	38.68	37.45	38.68	62919
2021-10-29	38.86	39.45	37.21	37.38	83748
2021-11-01	42.46	60.23	42.11	55.89	4244233
2021-11-02	55.42	57.04	52.49	56.85	508603
2021-11-03	55.82	58.90	55.82	56.66	284207
2021-11-04	52.38	52.49	49.49	50.00	1477357
2021-11-05	51.04	51.70	49.99	50.02	222110
2021-11-08	50.01	50.93	49.27	50.08	261469
2021-11-09	50.00	50.61	47.68	48.56	263525
2021-11-10	47.50	48.69	45.58	45.89	330066
2021-11-11	46.50	47.47	44.50	45.32	401490
2021-11-12	45.96	46.02	44.28	45.56	192635
2021-11-15	45.88	45.88	44.04	45.01	187134
2021-11-16	45.16	45.29	43.78	44.63	93827
2021-11-17	44.54	44.54	42.76	43.71	186017
2021-11-18	44.22	45.48	42.83	43.35	86648
2021-11-19	43.01	43.86	42.77	43.54	73364
2021-11-22	43.76	45.11	43.29	44.54	108406
2021-11-23	44.10	45.30	43.90	45.01	82143
2021-11-24	44.60	44.69	42.02	42.03	142856
2021-11-26	41.32	41.48	39.54	40.77	147754
2021-11-29	41.44	42.34	40.07	41.93	204280
2021-11-30	41.29	42.13	40.43	41.14	134422
2021-12-01	41.91	42.93	40.35	40.43	123090
2021-12-02	40.27	41.42	39.24	41.00	155972
2021-12-03	41.12	41.65	39.19	39.55	112767
2021-12-06	39.74	40.57	38.96	40.15	120695
2021-12-07	40.76	42.49	40.49	41.87	125680
2021-12-08	42.37	43.70	39.30	43.58	106115
2021-12-09	43.51	44.38	42.95	43.08	150469
2021-12-10	43.79	44.71	41.93	43.72	130468
2021-12-13	43.89	44.22	42.58	43.44	120496
2021-12-14	43.59	45.35	42.84	45.15	160176
2021-12-15	45.45	47.05	44.70	46.86	116673
2021-12-16	47.09	48.04	46.59	46.77	343776
2021-12-17	46.86	48.22	45.65	46.84	632290
2021-12-20	45.99	48.11	44.53	46.98	175590
2021-12-21	47.82	48.00	45.75	47.98	160926
2021-12-22	47.60	50.15	47.12	49.22	232912
2021-12-23	49.79	51.69	49.24	50.90	92443
2021-12-27	50.73	51.07	49.32	49.79	113289
2021-12-28	50.09	50.93	48.31	48.54	189801
2021-12-29	48.60	49.39	46.96	47.27	99557
2021-12-30	47.52	48.68	46.59	46.88	94354
2021-12-31	46.90	47.23	45.06	46.08	138338
2022-01-03	46.62	48.26	45.95	47.15	82115
2022-01-04	47.03	47.03	45.80	46.18	91230
2022-01-05	46.07	46.77	44.47	44.63	104088
2022-01-06	44.85	45.53	43.63	44.71	53143
2022-01-07	44.71	44.92	43.65	43.87	55039
2022-01-10	43.72	43.72	42.38	43.47	72638
2022-01-11	43.64	45.05	42.95	44.89	83681
2022-01-12	45.00	45.02	43.02	43.08	68780
2022-01-13	43.53	43.95	42.16	42.41	53056
2022-01-14	42.12	43.12	42.01	43.03	58306
2022-01-18	43.05	43.05	41.43	41.93	47329
2022-01-19	42.44	42.44	41.25	41.39	45939
2022-01-20	41.30	42.09	40.43	40.55	50627
2022-01-21	40.51	41.90	40.51	41.00	162752
2022-01-24	41.51	41.81	39.73	41.61	183250
2022-01-25	41.13	41.58	40.13	41.34	91118
2022-01-26	41.75	42.41	40.73	41.00	115709
2022-01-27	41.29	41.89	40.30	40.45	102940
2022-01-28	40.29	40.80	38.46	39.36	106809
2022-01-31	39.27	40.42	38.88	40.42	68930
2022-02-01	40.52	41.10	38.34	39.35	118495
2022-02-02	39.19	39.22	38.09	38.81	78090
2022-02-03	38.55	38.71	37.50	38.14	90649
2022-02-04	38.25	38.70	36.98	38.37	118508
2022-02-07	38.37	40.22	38.37	39.49	117195
2022-02-08	39.52	39.96	38.59	39.45	96154
2022-02-09	39.60	40.03	38.44	39.00	111945
2022-02-10	38.77	39.99	38.01	39.19	161610
2022-02-11	39.24	40.17	39.10	39.32	73745
2022-02-14	39.45	39.79	38.65	38.99	64810
2022-02-15	39.49	40.33	39.20	40.25	41351
2022-02-16	40.19	40.59	39.47	39.70	44601
2022-02-17	39.27	39.27	38.00	38.28	75433
2022-02-18	38.05	38.29	37.29	37.41	62295
2022-02-22	37.12	37.41	36.05	36.39	106540
2022-02-23	37.22	37.22	35.63	35.90	69380
2022-02-24	35.02	36.58	34.93	36.45	119194
2022-02-25	37.77	37.95	36.10	37.47	76133
2022-02-28	37.07	39.08	36.49	37.45	92264
2022-03-01	37.43	37.90	36.22	36.90	96245
2022-03-02	37.14	38.76	36.41	37.70	120242
2022-03-03	37.99	37.99	36.36	36.66	107142
2022-03-04	36.19	36.97	35.88	36.27	90741
2022-03-07	36.97	37.74	35.37	35.93	135953
2022-03-08	36.27	38.39	35.88	36.92	89779
2022-03-09	37.42	38.02	36.70	37.47	63372
2022-03-10	37.30	37.64	36.27	37.21	68109
2022-03-11	37.27	37.70	36.23	36.31	61556
2022-03-14	36.45	36.80	35.30	35.66	86855
2022-03-15	33.05	33.36	24.41	29.01	1093202
2022-03-16	28.06	29.00	25.33	26.91	497209
2022-03-17	26.79	28.50	26.00	28.32	314681
2022-03-18	27.81	28.49	26.82	27.24	708548
2022-03-21	27.34	28.69	26.68	26.92	168667
2022-03-22	28.02	28.07	27.04	27.48	106272
2022-03-23	28.42	28.69	26.94	27.03	184910
2022-03-24	27.50	28.39	27.50	27.95	146670
2022-03-25	27.94	28.59	27.57	27.97	81890
2022-03-28	27.82	28.42	27.43	28.17	239651
2022-03-29	28.10	29.14	28.10	28.87	249660
2022-03-30	28.83	29.76	28.67	28.82	175953
2022-03-31	28.85	29.66	27.68	28.11	106220
2022-04-01	28.49	28.73	27.96	28.68	100705
2022-04-04	28.80	29.47	28.50	29.17	58467
2022-04-05	29.08	29.55	28.80	29.17	120608
2022-04-06	29.26	29.81	29.13	29.69	89976
2022-04-07	29.87	30.18	29.48	30.04	85276
2022-04-08	30.30	30.30	29.81	29.91	45202
2022-04-11	29.55	30.10	28.76	29.60	145026
2022-04-12	29.57	30.32	29.30	29.66	96683
2022-04-13	29.71	31.60	29.71	31.21	84900
2022-04-14	31.18	32.50	31.18	32.16	83071
2022-04-18	32.30	32.46	30.79	31.20	127707
2022-04-19	31.17	33.35	31.02	32.99	94972
2022-04-20	32.99	33.93	32.48	32.79	102474
2022-04-21	32.99	33.93	32.66	33.46	141645
2022-04-22	33.31	33.75	31.82	32.29	80683
2022-04-25	31.91	32.00	30.94	31.88	74192
2022-04-26	31.87	31.87	30.57	30.91	99547
2022-04-27	30.96	31.00	29.58	30.27	147500
2022-04-28	30.42	30.75	28.77	30.01	104840
2022-04-29	29.94	30.06	29.20	29.51	87664
2022-05-02	29.30	30.38	29.03	30.16	102754
2022-05-03	30.38	30.38	28.77	29.50	96285
2022-05-04	29.83	29.83	27.70	28.80	93999
2022-05-05	28.44	28.79	28.07	28.28	76221
2022-05-06	28.33	28.61	26.23	27.42	120177
2022-05-09	27.14	27.44	25.61	26.12	138138
2022-05-10	26.14	26.50	22.73	25.28	227534
2022-05-11	25.63	26.60	24.09	24.59	176425
2022-05-12	24.25	25.99	24.15	25.01	90240
2022-05-13	25.25	26.72	24.48	26.47	105251
2022-05-16	26.62	28.97	26.10	28.77	161110
2022-05-17	29.25	29.91	28.19	29.73	93310
2022-05-18	29.41	30.00	29.12	29.18	137916
2022-05-19	28.79	30.33	28.79	29.92	96807
2022-05-20	30.22	31.28	30.08	30.86	106451
2022-05-23	31.07	31.48	30.35	31.00	83608
2022-05-24	30.90	30.90	27.88	28.71	177461
2022-05-25	28.68	29.92	27.81	29.82	139979
2022-05-26	29.96	30.84	29.65	30.52	99336
2022-05-27	30.58	31.20	30.54	31.00	67138
2022-05-31	30.96	30.96	29.69	30.25	81441
2022-06-01	30.37	30.82	29.56	30.52	80005
2022-06-02	30.85	30.85	28.21	29.51	93153
2022-06-03	29.50	30.56	28.21	29.24	56704
2022-06-06	29.58	30.00	28.05	28.70	71133
2022-06-07	28.28	28.90	28.27	28.63	65090
2022-06-08	28.89	29.09	28.35	28.41	43361
2022-06-09	28.46	28.66	27.75	27.93	61417
2022-06-10	27.46	27.72	27.14	27.48	60309
2022-06-13	26.85	26.85	23.86	23.94	262400
2022-06-14	22.81	23.94	22.81	23.29	136653
2022-06-15	23.03	23.90	22.68	23.77	159522
2022-06-16	23.36	23.52	22.31	23.09	168159
2022-06-17	23.16	24.81	23.16	24.38	146971
2022-06-21	24.60	25.80	24.48	25.03	96549
2022-06-22	26.01	26.46	25.55	25.78	95072
2022-06-23	25.66	27.32	23.09	27.22	58215
2022-06-24	27.44	29.85	26.99	28.91	347796
2022-06-27	28.28	30.40	28.28	30.18	109694
2022-06-28	30.27	30.88	28.73	28.96	144623
2022-06-29	28.85	29.18	27.59	27.86	76777
2022-06-30	27.59	29.78	27.59	29.67	143677
2022-07-01	29.44	31.87	29.09	31.54	106324
2022-07-05	31.04	32.13	29.49	31.95	217602
2022-07-06	31.93	33.06	31.17	31.82	71552
2022-07-07	32.19	32.19	30.33	31.36	107326
2022-07-08	30.86	31.81	30.82	31.45	40600
2022-07-11	31.20	31.58	30.22	30.60	107129
2022-07-12	30.58	31.48	29.40	29.83	139373
2022-07-13	29.35	31.11	29.29	30.95	73202
2022-07-14	30.32	31.00	29.96	30.63	52573
2022-07-15	30.93	31.75	30.22	31.35	71309
2022-07-18	31.51	32.67	30.77	30.99	78268
2022-07-19	31.59	32.87	30.46	31.67	87435
2022-07-20	31.79	32.90	31.79	32.63	59796
2022-07-21	32.68	32.68	31.50	31.67	54255
2022-07-22	31.65	31.77	31.12	31.75	68893
2022-07-25	32.00	34.40	32.00	33.63	127260
2022-07-26	33.41	33.85	32.75	33.45	44208
2022-07-27	33.52	34.54	33.52	34.18	38464
2022-07-28	34.59	35.51	34.23	34.39	50708
2022-07-29	34.19	34.36	33.60	34.25	41700
2022-08-01	34.33	34.74	33.05	33.77	72581
2022-08-02	33.88	34.86	33.14	33.36	51814
2022-08-03	33.42	33.42	32.14	32.91	88188
2022-08-04	33.17	34.77	33.17	34.32	62794
2022-08-05	33.91	35.01	33.22	34.62	53691
2022-08-08	38.05	38.05	33.62	34.87	106945
2022-08-09	34.98	35.09	33.77	34.00	103080
2022-08-10	34.57	35.46	33.79	34.97	122419
2022-08-11	35.33	35.48	34.82	35.39	96813
2022-08-12	35.46	37.96	35.18	37.47	91718
2022-08-15	36.98	38.19	36.73	37.84	107205
2022-08-16	39.99	39.99	36.76	38.01	102342
2022-08-17	37.23	37.77	35.79	35.87	81062
2022-08-18	35.81	35.99	34.59	35.84	39747
2022-08-19	35.38	36.14	35.04	35.80	52205
2022-08-22	35.46	35.72	34.63	35.33	57522
2022-08-23	35.43	36.15	35.23	35.78	32480
2022-08-24	35.56	37.66	35.56	36.48	59097
2022-08-25	36.44	38.03	35.75	37.78	78117
2022-08-26	37.68	38.60	37.32	38.00	73105
2022-08-29	37.13	37.98	36.22	37.18	70393
2022-08-30	37.02	37.09	35.77	36.03	88982
2022-08-31	36.09	37.06	35.29	36.89	55016
2022-09-01	36.66	37.35	35.92	37.00	63232
2022-09-02	37.44	37.44	35.65	36.57	41862
2022-09-06	36.43	36.43	34.25	34.94	124964
2022-09-07	35.45	37.23	34.90	37.13	79616
2022-09-08	36.72	38.00	36.61	37.61	57833
2022-09-09	37.80	38.12	36.66	37.09	54290
2022-09-12	36.71	37.44	36.14	36.42	75666
2022-09-13	35.69	36.48	34.78	36.06	78343
2022-09-14	35.94	36.81	35.62	36.46	59135
2022-09-15	36.12	37.06	36.00	36.42	77164
2022-09-16	35.91	36.21	34.86	35.80	334341
2022-09-19	35.37	35.66	34.39	34.65	47051
2022-09-20	34.45	35.49	33.71	35.32	70259
2022-09-21	35.47	36.14	33.40	33.46	47885
2022-09-22	33.72	33.72	32.25	33.28	46608
2022-09-23	32.72	32.72	31.08	31.71	61339
2022-09-26	31.53	32.04	30.86	31.22	54974
2022-09-27	31.40	32.28	30.53	31.10	55401
2022-09-28	31.89	32.70	30.96	32.19	65035
2022-09-29	31.85	33.05	31.09	31.63	105801
2022-09-30	31.48	33.69	31.48	32.14	103841
2022-10-03	32.36	32.84	31.67	31.90	42091
2022-10-04	32.13	33.66	31.68	32.96	63402
2022-10-05	32.42	32.99	31.97	32.84	33582
2022-10-06	32.55	33.83	32.33	33.49	44589
2022-10-07	33.18	33.44	32.09	32.26	47381
2022-10-10	32.30	32.60	31.94	32.11	25385
2022-10-11	32.56	33.19	31.21	32.96	56160
2022-10-12	33.02	33.11	32.30	32.46	36034
2022-10-13	31.94	33.90	31.81	33.75	60455
2022-10-14	33.97	34.11	32.90	33.22	33772
2022-10-17	33.77	34.95	33.72	34.71	38997
2022-10-18	35.20	35.91	34.50	35.34	47746
2022-10-19	35.26	35.37	34.79	35.20	63839
2022-10-20	35.02	35.32	34.33	34.89	38007
2022-10-21	35.20	36.42	34.87	36.12	44868
2022-10-24	35.96	37.16	35.96	36.92	25413
2022-10-25	36.78	37.99	36.57	36.61	48661
2022-10-26	37.05	38.38	37.05	37.77	44145
2022-10-27	37.92	38.97	36.29	38.04	36740
2022-10-28	38.45	39.16	37.74	38.93	55091
2022-10-31	38.75	39.03	36.77	38.59	63373
2022-11-01	38.97	39.45	38.38	38.99	35922
2022-11-02	38.83	39.50	37.99	38.15	39789
2022-11-03	37.71	38.59	37.30	38.08	42299
2022-11-04	38.38	38.94	37.90	38.34	30633
2022-11-07	38.25	39.00	37.65	38.24	50461
2022-11-08	38.06	38.58	36.58	38.26	91499
2022-11-09	39.04	39.46	32.16	34.74	211576
2022-11-10	35.98	36.76	35.56	36.29	146431
2022-11-11	36.12	38.22	35.35	37.60	82491
2022-11-14	37.65	37.74	36.34	36.48	83324
2022-11-15	36.70	37.27	35.65	36.60	59314
2022-11-16	37.39	38.41	36.74	37.86	77301
2022-11-17	37.24	39.75	37.14	39.69	69882
2022-11-18	40.00	40.75	39.05	39.56	53533
2022-11-21	39.59	39.95	37.81	38.58	93380
2022-11-22	38.68	40.28	38.41	40.17	57812
2022-11-23	39.67	40.87	39.15	40.19	43017
2022-11-25	39.95	41.66	39.49	41.66	48911
2022-11-28	41.46	41.50	39.43	40.01	46523
2022-11-29	39.77	41.67	39.77	40.66	54392
2022-11-30	40.84	42.09	40.24	41.95	71276
2022-12-01	41.80	42.33	37.52	38.85	146491
2022-12-02	37.79	39.82	37.79	38.83	63998
2022-12-05	39.23	39.23	37.45	38.00	68697
2022-12-06	37.53	37.68	36.36	37.31	38167
2022-12-07	37.28	38.06	37.10	37.65	79166
2022-12-08	37.73	40.18	36.80	39.59	88414
2022-12-09	39.57	39.90	38.13	39.50	55539
2022-12-12	39.65	40.75	39.07	40.00	88830
2022-12-13	41.27	41.82	39.95	40.10	116021
2022-12-14	40.31	41.33	39.80	40.66	79630
2022-12-15	40.49	40.90	39.15	39.24	84610
2022-12-16	38.71	39.52	37.49	38.07	200792
2022-12-19	38.00	38.72	37.20	38.11	80153
2022-12-20	38.27	39.58	37.96	39.27	72937
2022-12-21	39.75	40.98	39.53	39.68	44966
2022-12-22	39.42	40.30	39.04	39.57	44083
2022-12-23	39.54	40.00	38.82	39.45	43228
2022-12-27	39.44	39.83	38.42	38.86	49022
2022-12-28	38.89	39.90	38.89	39.18	24016
2022-12-29	39.00	41.68	38.50	40.93	85782
2022-12-30	40.65	41.56	39.57	40.23	69193
2023-01-03	40.85	41.29	39.43	40.04	44609
2023-01-04	40.10	40.40	38.89	39.35	63299
2023-01-05	39.23	40.57	39.00	39.83	101016
2023-01-06	40.47	44.86	40.10	43.92	226244
2023-01-09	43.92	44.00	41.12	42.25	80748
2023-01-10	41.92	42.42	40.87	42.26	78924
2023-01-11	42.25	42.95	40.79	41.21	70774
2023-01-12	41.10	43.08	41.10	43.00	83775
2023-01-13	42.35	44.22	42.35	43.95	77732
2023-01-17	43.93	43.93	41.84	41.85	48426
2023-01-18	42.35	42.95	41.22	41.64	62700
2023-01-19	41.42	41.72	40.97	41.63	67358
2023-01-20	42.14	42.16	41.35	42.02	72499
2023-01-23	41.92	43.34	40.96	42.98	67767
2023-01-24	41.89	43.89	41.89	43.53	30107
2023-01-25	43.30	43.74	42.74	43.60	19580
2023-01-26	43.81	44.32	42.98	43.53	39544
2023-01-27	43.13	43.79	42.80	43.61	32801
2023-01-30	43.47	43.95	42.09	42.75	44332
2023-01-31	42.77	44.74	42.77	44.73	72951
2023-02-01	44.92	45.50	43.39	44.31	68209
2023-02-02	44.22	45.35	44.00	45.21	54690
2023-02-03	44.82	45.50	44.09	44.67	70522
2023-02-06	44.68	45.09	44.00	45.08	57266
2023-02-07	44.81	45.99	44.27	45.72	52012
2023-02-08	45.42	45.65	44.65	44.85	53845
2023-02-09	44.96	45.09	44.24	44.53	43198
2023-02-10	44.22	45.16	44.12	45.00	30151
2023-02-13	44.95	45.63	44.60	45.08	45617
2023-02-14	44.97	45.63	44.72	45.00	48784
2023-02-15	44.81	45.33	44.25	45.04	44908
2023-02-16	44.54	44.79	42.58	42.82	65109
2023-02-17	43.04	43.74	42.67	43.08	37517
2023-02-21	43.08	43.08	40.04	40.22	67740
2023-02-22	40.20	41.85	40.00	41.01	68588
2023-02-23	41.46	41.89	40.71	41.22	64825
2023-02-24	40.71	41.35	40.08	41.13	54883
2023-02-27	41.39	42.70	41.23	41.83	44287
2023-02-28	41.54	42.21	41.25	41.84	63975
2023-03-01	43.18	44.02	42.50	43.82	47276
2023-03-02	44.16	44.79	43.51	44.40	47797
2023-03-03	44.60	45.70	44.31	45.46	61264
2023-03-06	45.52	45.70	43.76	44.43	66273
2023-03-07	44.51	44.81	43.11	44.23	109755
2023-03-08	44.21	44.73	42.69	43.13	125696
2023-03-09	43.58	44.01	42.61	43.17	182660
2023-03-10	43.07	43.13	38.58	40.86	125470
2023-03-13	40.84	41.60	40.30	41.01	89423
2023-03-14	41.94	41.94	39.31	40.54	178831
2023-03-15	39.64	40.18	38.22	40.01	77237
2023-03-16	39.48	40.23	38.89	39.75	49879
2023-03-17	39.36	39.85	39.03	39.35	140828
2023-03-20	39.65	40.05	39.20	39.35	47388
2023-03-21	39.99	40.63	39.61	39.85	78319
2023-03-22	39.80	40.02	38.51	38.76	50014
2023-03-23	38.76	39.48	37.52	37.82	64326
2023-03-24	37.49	37.88	36.54	37.61	60333
2023-03-27	38.09	39.34	38.09	38.38	69173
2023-03-28	38.50	39.98	37.27	38.62	73982
2023-03-29	38.97	39.43	38.29	39.33	58653
2023-03-30	39.66	39.80	38.81	39.53	63512
2023-03-31	39.83	40.10	39.05	39.72	78538
2023-04-03	39.37	40.15	38.33	38.82	89532
2023-04-04	39.20	39.26	37.27	37.72	61189
2023-04-05	37.65	38.57	37.11	38.38	35679
2023-04-06	38.34	38.47	38.00	38.16	24712
2023-04-10	38.01	38.86	37.91	38.50	38871
2023-04-11	38.30	39.20	38.26	38.63	30653
2023-04-12	39.00	39.30	37.59	37.98	39239
2023-04-13	38.23	39.19	37.70	38.94	42485
2023-04-14	39.01	39.30	38.00	38.42	57596
2023-04-17	38.78	38.86	37.85	38.70	76464
2023-04-18	38.96	39.08	37.75	37.99	63373
2023-04-19	37.90	39.52	37.60	39.26	48940
2023-04-20	38.99	40.04	38.69	39.60	39431
2023-04-21	39.63	40.18	39.23	39.52	78755
2023-04-24	40.53	40.67	38.60	38.71	29075
2023-04-25	38.35	38.85	37.02	37.58	36137
2023-04-26	37.32	37.76	36.99	37.61	44764
2023-04-27	37.67	38.02	37.06	37.29	30260
2023-04-28	37.12	38.30	37.06	37.72	43881
2023-05-01	37.74	38.79	37.40	38.12	33326
2023-05-02	37.86	38.69	37.62	37.99	58772
2023-05-03	38.03	38.62	37.75	38.32	41431
2023-05-04	38.02	38.29	37.64	38.04	35791
2023-05-05	38.34	39.48	37.87	39.14	50963
2023-05-08	48.47	52.23	42.40	42.58	405717
2023-05-09	43.83	46.07	42.96	44.41	159190
2023-05-10	44.41	45.00	42.71	43.78	128897
2023-05-11	43.65	44.64	43.43	43.95	53289
2023-05-12	40.61	41.98	38.91	41.67	1191967
2023-05-15	41.92	43.28	40.00	40.88	235703
2023-05-16	40.55	44.94	40.55	44.28	240493
2023-05-17	44.54	45.18	43.32	44.50	206540
2023-05-18	44.54	46.49	44.07	46.41	153529
2023-05-19	45.97	46.96	45.50	45.97	117500
2023-05-22	46.06	46.50	45.02	46.29	114614
2023-05-23	46.29	46.86	45.96	46.68	216285
2023-05-24	46.27	46.94	45.61	46.66	164552
2023-05-25	46.63	46.63	45.22	46.15	102542
2023-05-26	46.08	46.95	45.93	46.15	74635
2023-05-30	46.20	46.70	44.88	44.95	63779
2023-05-31	44.81	45.70	44.27	45.14	90046
2023-06-01	45.06	46.69	44.66	46.42	148552
2023-06-02	46.79	48.04	46.13	48.00	165726
2023-06-05	47.74	48.95	47.44	48.40	121357
2023-06-06	48.52	49.32	48.52	48.95	146953
2023-06-07	49.20	49.87	48.65	49.40	121329
2023-06-08	49.21	49.88	48.96	49.86	67991
2023-06-09	49.69	49.99	49.21	49.49	52354
2023-06-12	49.75	50.28	49.32	49.65	94704
2023-06-13	49.57	50.65	49.51	49.67	92451
2023-06-14	49.80	49.84	49.10	49.67	101669
2023-06-15	49.50	51.25	49.47	50.71	133509
2023-06-16	51.17	52.00	50.70	51.35	535447
2023-06-20	51.13	52.80	50.63	52.67	163285
2023-06-21	52.56	52.67	51.00	52.12	103319
2023-06-22	51.84	51.84	50.81	51.54	148557
2023-06-23	51.10	52.08	50.94	51.73	509957
2023-06-26	51.42	53.50	51.33	53.17	163445
2023-06-27	53.50	53.85	52.43	53.35	104878
2023-06-28	53.32	53.86	52.74	53.15	105477
2023-06-29	53.08	54.00	52.87	53.51	64527
2023-06-30	53.84	54.62	53.40	53.83	127464
2023-07-03	53.52	54.30	52.76	54.02	103635
2023-07-05	53.91	54.37	53.26	53.46	69623
2023-07-06	53.23	53.57	52.23	53.50	83218
2023-07-07	53.41	53.93	51.98	52.03	106790
2023-07-10	52.01	52.19	50.65	51.13	124809
2023-07-11	51.14	51.53	50.37	51.30	114039
2023-07-12	51.61	51.88	51.06	51.12	61780
2023-07-13	51.24	51.34	50.47	50.55	55463
2023-07-14	50.52	50.87	49.98	50.28	92610
2023-07-17	50.35	51.75	49.77	51.34	102391
2023-07-18	51.62	52.51	51.45	51.89	80186
2023-07-19	51.76	52.28	50.95	51.50	69262
2023-07-20	51.49	52.08	51.00	51.68	68491
2023-07-21	52.10	53.50	52.10	52.19	82369
2023-07-24	52.41	53.60	52.41	52.79	77445
2023-07-25	52.81	53.26	52.53	52.76	78841
2023-07-26	52.68	52.94	51.89	52.19	59736
2023-07-27	52.57	52.67	51.27	51.54	55539
2023-07-28	51.79	52.66	51.75	52.36	49503
2023-07-31	52.59	53.51	52.02	52.55	65524
2023-08-01	52.33	52.58	50.52	50.78	104112
2023-08-02	50.45	51.43	50.13	51.13	67916
2023-08-03	51.10	52.98	50.87	52.18	90497
2023-08-04	52.45	53.83	52.09	53.77	80309
2023-08-07	53.57	54.65	52.79	53.77	73797
2023-08-08	53.59	56.47	53.28	55.93	148463
2023-08-09	61.05	63.10	58.00	61.08	346354
2023-08-10	61.83	62.50	58.39	60.62	132097
2023-08-11	60.57	62.92	57.75	62.65	295412
2023-08-14	62.58	62.58	60.12	61.10	175698
2023-08-15	60.98	62.61	60.25	61.89	165439
2023-08-16	61.61	61.77	59.29	59.40	464426
2023-08-17	59.31	62.26	59.31	59.94	359228
2023-08-18	59.62	60.03	58.35	59.69	281315
2023-08-21	58.90	62.00	58.90	61.21	480393
2023-08-22	61.59	62.87	61.03	62.50	188654
2023-08-23	62.86	64.09	62.17	63.80	254204
2023-08-24	63.84	64.56	62.74	63.35	143964
2023-08-25	63.50	64.10	62.65	63.81	119982
2023-08-28	64.26	64.85	62.57	62.75	168008
2023-08-29	62.72	63.92	62.50	63.55	397599
2023-08-30	63.50	64.73	63.08	64.61	244248
2023-08-31	64.56	64.81	63.50	64.39	246571
2023-09-01	64.50	65.89	64.10	64.58	190063
2023-09-05	64.57	64.84	62.53	62.82	173922
2023-09-06	63.00	63.74	61.38	61.89	107642
2023-09-07	62.04	62.87	61.32	62.69	203838
2023-09-08	62.86	63.73	61.80	61.94	122247
2023-09-11	62.14	62.14	62.14	62.14	17532
2023-09-12	62.93	63.58	61.45	61.91	137561
2023-09-13	61.97	63.33	61.91	62.82	138479
2023-09-14	62.88	65.18	62.88	63.61	188300
2023-09-15	63.50	64.21	61.98	62.39	778146
2023-09-18	62.23	62.99	61.23	61.43	118649
2023-09-19	61.69	62.25	60.55	61.08	129767
2023-09-20	61.42	61.70	60.44	60.53	82912
2023-09-21	60.46	60.53	58.92	59.33	151342
2023-09-22	59.40	59.76	58.35	58.52	106568
2023-09-25	58.71	58.91	57.54	58.19	98513
2023-09-26	58.05	58.87	57.60	58.59	95659
2023-09-27	58.72	60.60	58.72	60.23	93412
2023-09-28	60.10	60.67	58.74	58.89	103933
2023-09-29	59.06	59.28	57.95	58.06	149379
2023-10-02	57.66	57.66	55.90	56.87	230405
2023-10-03	56.57	56.97	55.55	56.50	81000
2023-10-04	56.40	58.14	56.28	57.49	92465
2023-10-05	57.57	59.01	57.57	58.63	103083
2023-10-06	58.51	59.49	57.68	58.39	104356
2023-10-09	58.34	59.50	58.00	58.07	94401
2023-10-10	58.00	59.14	58.00	59.14	205391
2023-10-11	59.12	60.26	58.83	60.23	115747
2023-10-12	59.88	60.67	57.29	57.94	154091
2023-10-13	58.00	58.93	57.20	57.66	193350
2023-10-16	57.75	58.98	57.75	58.58	145895
2023-10-17	58.39	59.59	58.03	58.36	144060
2023-10-18	57.78	58.52	57.04	57.39	115357
2023-10-19	57.21	59.00	56.50	57.31	170599
2023-10-20	57.64	58.82	57.20	57.44	100881
2023-10-23	57.11	57.89	56.61	56.86	127855
2023-10-24	57.03	58.32	56.53	58.08	75878
2023-10-25	57.74	59.12	57.55	58.99	95506
2023-10-26	58.99	61.59	58.99	60.48	278681
2023-10-27	60.28	60.28	58.40	58.88	177513
2023-10-30	59.52	60.50	58.73	60.50	83637
2023-10-31	60.43	62.12	59.90	61.74	108559
2023-11-01	61.51	62.51	60.95	61.66	109761
2023-11-02	62.06	63.15	61.54	62.56	126844
2023-11-03	63.33	65.50	62.81	65.43	201613
2023-11-06	65.82	65.82	62.74	62.95	129814
2023-11-07	62.95	64.25	62.88	63.64	133547
2023-11-08	60.99	60.99	52.08	54.32	962159
2023-11-09	54.97	55.10	51.33	52.25	269838
2023-11-10	52.28	53.40	51.09	52.16	237270
2023-11-13	52.03	52.74	51.30	51.65	182092
2023-11-14	52.73	54.09	51.77	53.22	277570
2023-11-15	52.96	54.29	52.25	52.30	154400
2023-11-16	52.17	52.72	51.13	51.25	97653
2023-11-17	51.43	52.02	50.57	51.39	167173
2023-11-20	51.36	52.22	51.00	51.30	212002
2023-11-21	51.32	52.14	50.77	51.81	131007
2023-11-22	52.30	53.50	51.01	51.71	140884
2023-11-24	51.66	52.41	51.46	51.85	79469
2023-11-27	51.66	52.27	51.09	51.09	232631
2023-11-28	51.07	51.50	49.72	50.32	142418
2023-11-29	50.53	51.22	49.20	49.27	79957
2023-11-30	49.48	50.38	49.25	49.81	208773
2023-12-01	49.61	51.09	49.61	50.57	160791
2023-12-04	50.41	51.50	49.90	50.07	188455
2023-12-05	50.11	50.26	49.08	49.96	153786
2023-12-06	50.18	50.51	48.39	48.72	133033
2023-12-07	48.84	49.40	48.42	48.73	129623
2023-12-08	48.47	49.13	48.20	48.94	205168
2023-12-11	49.21	50.65	48.56	50.30	134708
2023-12-12	50.27	51.65	49.28	51.60	126393
2023-12-13	51.89	52.70	51.24	52.59	233431
2023-12-14	53.12	53.99	51.95	52.90	209167
2023-12-15	52.90	53.20	51.79	52.91	577023
2023-12-18	52.88	53.31	51.88	52.45	150380
2023-12-19	52.79	53.50	52.42	52.74	238403
2023-12-20	52.52	52.78	52.09	52.33	198829
2023-12-21	52.86	53.50	52.47	53.13	104454
2023-12-22	53.12	53.76	52.00	53.43	201788
2023-12-26	53.95	55.39	53.45	55.31	111079
2023-12-27	55.37	55.59	54.54	55.12	106443
2023-12-28	55.20	55.52	54.67	54.82	54019
2023-12-29	54.69	55.52	54.28	55.14	238217
2024-01-02	54.81	57.25	54.35	57.19	163083
2024-01-03	56.70	57.34	55.01	56.18	221228
2024-01-04	56.39	56.99	55.52	56.13	159595
2024-01-05	55.59	57.44	55.16	56.77	134830
2024-01-08	56.50	56.91	56.00	56.82	81907
2024-01-09	56.56	56.81	55.38	55.77	142669
2024-01-10	55.77	56.89	55.21	56.60	100023
2024-01-11	56.13	56.90	54.99	55.79	101396
2024-01-12	56.43	57.23	55.81	56.74	68883
2024-01-16	56.71	56.71	53.47	55.41	86001
2024-01-17	54.75	55.61	54.59	55.60	111667
2024-01-18	55.30	55.85	54.70	55.59	81651
2024-01-19	55.79	55.92	55.02	55.41	67380
2024-01-22	55.73	56.26	55.55	56.17	79075
2024-01-23	56.21	57.15	55.73	56.62	104792
2024-01-24	56.85	56.85	55.18	55.20	81921
2024-01-25	55.87	56.53	53.90	54.30	90281
2024-01-26	54.85	54.88	53.99	54.64	74690
2024-01-29	54.39	55.18	53.69	55.02	96062
2024-01-30	54.95	54.95	53.70	54.20	114123
2024-01-31	54.53	56.82	54.50	55.82	90217
2024-02-01	55.67	56.51	54.39	56.51	123768
2024-02-02	55.79	55.87	54.84	55.42	83659
2024-02-05	55.08	56.33	55.02	56.04	105515
2024-02-06	55.70	57.25	55.47	56.87	60272
2024-02-07	56.68	56.70	55.89	56.03	47902
2024-02-08	55.99	56.54	55.23	55.91	54090
2024-02-09	56.11	56.51	55.43	56.51	59465
2024-02-12	56.36	57.26	56.11	57.03	63037
2024-02-13	56.04	57.20	54.62	55.02	80196
2024-02-14	55.43	56.69	55.40	56.10	59742
2024-02-15	56.32	57.57	56.32	57.55	84970
2024-02-16	57.98	59.72	57.63	59.72	79762
2024-02-20	59.63	60.32	57.97	58.37	92186
2024-02-21	58.42	58.42	57.29	57.63	76114
2024-02-22	57.39	58.59	57.05	58.15	78038
2024-02-23	58.10	59.25	57.58	59.13	73664
2024-02-26	59.13	61.48	59.13	60.25	143998
2024-02-27	60.13	60.81	59.56	59.94	102163
2024-02-28	59.61	60.82	58.96	60.28	114859
2024-02-29	64.50	70.50	63.67	67.67	804667
2024-03-01	68.24	69.21	65.79	67.17	226828
2024-03-04	67.00	67.75	64.98	66.42	215407
2024-03-05	66.59	66.78	64.45	65.34	132286
2024-03-06	66.04	66.25	64.71	65.81	160798
2024-03-07	66.57	67.13	65.53	66.71	195287
2024-03-08	67.18	67.91	66.42	67.42	176929
2024-03-11	66.21	66.76	65.08	66.13	268282
2024-03-12	65.75	67.35	65.50	66.54	228187
2024-03-13	66.54	67.98	65.68	66.23	178674
2024-03-14	65.92	66.79	65.50	66.05	107392
2024-03-15	65.89	67.34	65.50	66.00	332076
2024-03-18	66.04	67.89	65.82	67.62	208964
2024-03-19	67.15	68.67	67.14	67.87	212224
2024-03-20	67.58	68.93	67.58	68.16	112689
2024-03-21	68.58	69.46	68.33	69.32	188258
2024-03-22	69.93	70.46	69.36	69.58	145907
2024-03-25	70.81	70.81	69.00	69.60	117924
2024-03-26	69.63	70.21	69.10	69.55	90403
2024-03-27	69.85	70.31	69.49	69.69	110842
2024-03-28	69.69	70.05	69.00	69.13	252152
2024-04-01	69.02	69.02	66.50	67.87	203944
2024-04-02	67.48	67.48	66.47	66.72	173569
2024-04-03	66.59	67.35	66.47	67.24	177336
2024-04-04	67.68	68.32	66.94	67.94	160079
2024-04-05	68.00	68.40	67.31	67.65	203207
2024-04-08	68.39	68.39	67.15	67.59	117667
2024-04-09	67.37	67.60	66.75	67.05	152771
2024-04-10	66.10	67.10	65.52	66.96	171036
2024-04-11	67.42	68.12	66.64	68.11	136646
2024-04-12	67.79	68.17	66.41	66.88	94984
2024-04-15	66.83	67.31	65.65	66.30	111916
2024-04-16	66.10	66.58	65.52	65.56	99004
2024-04-17	65.56	66.06	65.02	65.48	123206
2024-04-18	65.30	65.98	64.43	64.58	184179
2024-04-19	64.20	65.78	64.20	65.48	207268
2024-04-22	65.98	66.37	65.18	65.62	95322
2024-04-23	65.90	66.90	65.51	66.14	85940
2024-04-24	66.03	66.19	65.15	65.43	83439
2024-04-25	65.05	65.28	64.29	64.95	82931
2024-04-26	64.83	65.60	64.68	65.36	67172
2024-04-29	65.34	65.75	65.01	65.50	75520
2024-04-30	65.48	66.50	64.92	66.00	114040
2024-05-01	65.91	67.30	65.68	66.52	124844
2024-05-02	66.96	67.87	66.78	67.11	126678
2024-05-03	67.72	67.93	66.65	67.25	108735
2024-05-06	67.39	67.90	67.03	67.36	116785
2024-05-07	67.42	67.74	66.70	66.72	149589
2024-05-08	66.61	67.38	65.28	65.62	161262
2024-05-09	65.94	66.71	65.50	65.88	187936
2024-05-10	70.00	70.00	64.05	68.05	305694
2024-05-13	67.69	69.60	67.24	67.34	140177
2024-05-14	67.50	67.97	65.43	66.03	155491
2024-05-15	66.13	66.57	64.60	64.82	150915
2024-05-16	64.90	64.90	63.23	63.77	132119
2024-05-17	63.86	64.51	61.28	61.43	153427
2024-05-20	61.50	62.48	61.32	61.73	140902
2024-05-21	61.61	62.46	61.14	61.71	89231
2024-05-22	61.60	62.70	61.37	61.66	98614
2024-05-23	61.61	61.78	59.44	60.36	116085
2024-05-24	60.18	61.89	60.03	61.32	94234
2024-05-28	61.72	63.50	61.67	63.23	158208
2024-05-29	62.58	63.70	61.74	63.08	154145
2024-05-30	63.46	64.11	62.79	63.46	70225
2024-05-31	63.62	64.96	63.11	64.90	175113
2024-06-03	64.91	65.49	63.29	63.44	202161
2024-06-04	63.10	64.89	62.27	64.76	128398
2024-06-05	64.91	67.27	64.36	67.00	196440
2024-06-06	66.61	69.09	66.61	68.82	222941
2024-06-07	68.56	68.68	66.52	66.74	303940
2024-06-10	65.68	65.80	64.18	64.98	196637
2024-06-11	64.60	65.17	63.49	64.93	143506
2024-06-12	65.74	66.51	63.43	64.21	133779
2024-06-13	63.80	64.58	62.57	63.24	135728
2024-06-14	62.73	63.12	62.05	62.62	91792
2024-06-17	62.55	62.67	60.69	61.78	108943
2024-06-18	61.82	62.36	60.33	60.74	156853
2024-06-20	60.19	60.73	59.30	59.39	169017
2024-06-21	59.48	59.87	58.43	58.53	325423
2024-06-24	58.94	62.95	58.76	62.82	236464
2024-06-25	62.83	64.95	62.83	64.19	235626
2024-06-26	65.29	65.79	63.24	65.49	224006
2024-06-27	65.73	65.90	62.60	63.09	158882
2024-06-28	63.51	64.69	62.86	63.68	675471
2024-07-01	63.50	64.16	62.80	63.44	150901
2024-07-02	63.03	63.60	62.41	62.64	104907
2024-07-03	62.38	62.41	60.64	60.82	81887
2024-07-05	60.96	61.57	60.56	61.44	129342
2024-07-08	61.69	62.45	61.29	62.36	106766
2024-07-09	62.55	62.70	61.26	61.34	111179
2024-07-10	61.74	62.66	61.58	62.38	73287
2024-07-11	63.28	64.43	63.21	64.25	106250
2024-07-12	64.91	65.25	63.38	63.50	153501
2024-07-15	63.17	64.35	62.47	63.22	151890
2024-07-16	63.69	64.94	63.25	64.23	304074
2024-07-17	63.80	64.20	62.33	62.98	191136
2024-07-18	62.92	64.01	61.02	61.35	125256
2024-07-19	61.49	62.40	61.17	62.19	131574
2024-07-22	62.50	62.50	61.06	62.07	120165
2024-07-23	62.10	65.11	62.00	64.73	292466
2024-07-24	64.31	64.70	63.07	63.26	144265
2024-07-25	63.58	63.58	61.50	62.03	138244
2024-07-26	62.64	63.39	61.72	63.25	179333
2024-07-29	63.45	64.02	62.72	63.53	109742
2024-07-30	64.09	64.74	63.44	64.38	233437
2024-07-31	64.52	66.51	64.41	65.72	194700
2024-08-01	65.86	65.88	63.37	63.85	123731
2024-08-02	62.52	62.78	60.61	61.01	145357
2024-08-05	59.27	60.13	58.18	59.16	182352
2024-08-06	60.80	65.69	59.90	63.29	286705
2024-08-07	53.51	58.60	52.77	57.01	1630201
2024-08-08	56.95	57.45	56.17	56.43	2134050
2024-08-09	56.43	58.99	56.08	57.90	743289
2024-08-12	57.90	59.70	57.18	59.68	574209
2024-08-13	59.62	59.84	58.82	58.95	122014
2024-08-14	59.23	59.82	58.21	59.20	312253
2024-08-15	60.14	61.19	58.84	61.10	184141
2024-08-16	60.88	61.19	59.64	60.02	175898
2024-08-19	60.17	61.58	59.56	61.23	230175
2024-08-20	61.07	61.48	59.89	61.19	213971
2024-08-21	61.50	61.50	60.30	61.35	224770
2024-08-22	61.07	61.20	59.70	60.52	152882
2024-08-23	61.01	62.00	60.34	61.68	102520
2024-08-26	62.35	63.54	61.34	63.29	391149
2024-08-27	63.38	63.61	61.91	63.25	367137
2024-08-28	63.38	63.78	61.90	62.72	519810
2024-08-29	63.35	63.51	62.03	62.45	509715
2024-08-30	62.82	64.21	62.35	63.75	365554
2024-09-03	63.43	63.60	61.82	63.03	487010
2024-09-04	62.96	63.42	62.26	62.94	334606
2024-09-05	63.10	63.72	60.51	60.76	405672
2024-09-06	60.80	61.65	60.06	60.51	409932
2024-09-09	60.23	60.30	57.83	58.48	529404
2024-09-10	58.58	58.81	54.54	55.48	616597
2024-09-11	53.51	55.56	52.53	54.32	657248
2024-09-12	54.50	56.22	54.42	56.15	532569
2024-09-13	56.82	58.78	56.28	58.51	662735
2024-09-16	58.67	59.06	55.92	56.20	374238
2024-09-17	57.05	61.73	57.00	60.06	552113
2024-09-18	60.46	62.89	60.35	61.05	364546
2024-09-19	62.06	62.11	60.09	60.38	224984
2024-09-20	60.46	61.17	59.30	59.66	1287178
2024-09-23	59.45	60.54	59.45	60.08	477573
2024-09-24	60.11	60.92	58.51	58.52	150354
2024-09-25	58.55	58.83	57.10	57.28	297546
2024-09-26	58.01	58.58	57.44	58.30	165215
2024-09-27	58.58	59.08	58.00	58.78	184636
2024-09-30	58.70	60.19	58.70	59.66	263182
2024-10-01	59.68	59.68	58.56	59.48	217482
2024-10-02	59.41	59.68	57.05	57.50	197686
2024-10-03	57.27	57.69	56.62	56.79	115661
2024-10-04	57.61	58.30	57.44	57.83	74438
2024-10-07	57.70	57.77	55.67	55.84	220783
2024-10-08	56.06	57.10	55.61	56.79	404973
2024-10-09	56.76	57.74	56.66	56.73	222932
2024-10-10	56.22	56.22	54.93	55.10	132626
2024-10-11	56.10	57.46	55.95	57.14	114560
2024-10-14	57.19	58.70	57.19	58.50	207150
2024-10-15	58.51	59.43	57.75	58.60	165001
2024-10-16	58.79	59.94	58.58	59.66	136034
2024-10-17	60.14	60.70	59.07	60.12	138732
2024-10-18	60.21	60.64	59.39	60.31	140475
2024-10-21	60.31	60.35	59.18	59.28	128486
2024-10-22	58.95	60.14	58.28	60.08	322551
2024-10-23	60.07	60.07	58.40	59.04	295331
2024-10-24	59.17	59.82	58.44	59.28	156556
2024-10-25	60.69	61.15	58.16	58.32	155461
2024-10-28	58.50	59.93	57.88	57.97	191280
2024-10-29	57.39	59.25	57.12	59.01	156919
2024-10-30	58.62	60.44	58.14	58.51	139998
2024-10-31	58.16	58.47	57.12	57.25	110718
2024-11-01	57.45	58.93	57.45	58.19	241171
2024-11-04	58.05	58.05	55.80	56.01	783928
2024-11-05	55.60	57.68	55.55	57.31	165258
2024-11-06	59.04	60.14	57.71	58.40	364707
2024-11-07	58.83	59.92	57.95	58.38	381344
2024-11-08	61.58	62.27	57.80	61.44	348422
2024-11-11	61.53	62.33	59.56	61.74	324745
2024-11-12	61.66	62.91	60.72	61.00	299867
2024-11-13	61.36	63.23	59.58	59.83	445598
2024-11-14	59.80	59.91	58.01	58.91	255642
2024-11-15	59.00	59.32	56.02	56.58	293055
2024-11-18	56.73	57.20	54.85	55.25	234070
2024-11-19	54.46	56.01	53.93	55.69	216189
2024-11-20	55.36	56.24	54.48	55.10	365202
2024-11-21	55.60	56.38	54.75	55.86	181916
2024-11-22	56.45	57.14	55.99	56.91	131831
2024-11-25	57.37	59.17	57.37	58.64	356396
2024-11-26	58.14	58.83	56.59	57.86	196864
2024-11-27	57.79	59.56	57.50	59.39	228701
2024-11-29	59.33	59.33	56.71	57.23	224908
2024-12-02	57.18	58.54	56.30	57.87	357464
2024-12-03	57.89	58.11	56.13	56.87	247715
2024-12-04	56.60	57.67	56.20	56.86	213668
2024-12-05	56.71	57.08	55.80	55.99	300793
2024-12-06	56.09	57.48	55.97	56.97	403212
2024-12-09	57.22	58.80	56.33	58.03	276116
2024-12-10	58.41	59.34	57.25	59.16	243217
2024-12-11	59.97	60.91	58.48	59.17	254431
2024-12-12	59.11	59.69	56.54	56.56	292286
2024-12-13	56.24	56.85	55.66	56.59	229635
2024-12-16	56.31	57.33	55.45	56.36	315315
2024-12-17	56.21	56.90	55.29	55.83	217683
2024-12-18	55.98	56.25	53.73	53.88	198776
2024-12-19	54.12	54.78	52.50	54.26	393431
2024-12-20	53.69	54.56	53.00	53.35	1066257
2024-12-23	53.39	54.40	52.79	54.21	164227
2024-12-24	54.07	54.33	53.33	54.16	43802
2024-12-26	54.00	55.58	52.89	55.50	248015
2024-12-27	55.21	55.37	53.67	54.41	248946
2024-12-30	54.01	54.45	53.15	54.21	150580
2024-12-31	54.60	55.38	54.21	55.28	246058
2025-01-02	55.60	56.63	54.96	55.44	156382
2025-01-03	55.44	55.89	54.65	55.50	101822
2025-01-06	55.50	55.92	54.35	54.60	164429
2025-01-07	54.43	55.13	53.93	54.38	181595
2025-01-08	54.40	54.68	53.63	54.16	185015
2025-01-10	53.63	55.21	53.00	55.04	141439
2025-01-13	53.92	54.97	52.74	53.93	478176
2025-01-14	54.11	54.49	53.36	54.16	263992
2025-01-15	55.27	56.99	54.75	56.55	265918
2025-01-16	56.43	57.93	56.02	57.50	172255
2025-01-17	57.94	58.58	57.57	58.46	302521
2025-01-21	58.88	59.26	57.98	58.35	154656
2025-01-22	58.29	58.41	57.12	58.16	112394
2025-01-23	57.65	58.95	57.17	58.69	76274
2025-01-24	58.69	58.69	57.36	58.64	89075
2025-01-27	58.54	60.78	58.44	60.42	158986
2025-01-28	60.10	60.79	58.94	59.12	91181
2025-01-29	59.25	59.84	58.94	59.35	97844
2025-01-30	59.61	60.99	59.36	59.56	138668
2025-01-31	59.49	59.49	58.02	58.64	119741
2025-02-03	57.86	58.68	57.08	57.91	119025
2025-02-04	57.50	59.19	57.50	58.59	199431
2025-02-05	58.68	60.22	58.57	59.81	121788
2025-02-06	59.90	61.00	59.03	60.19	553034
2025-02-07	59.89	61.32	59.59	60.55	255344
2025-02-10	60.28	60.73	59.29	59.59	226944
2025-02-11	59.00	60.68	58.59	59.85	225487
2025-02-12	59.01	60.02	58.42	59.68	161045
2025-02-13	59.54	59.54	58.75	59.19	77500
2025-02-14	59.00	59.42	58.15	58.92	132353
2025-02-18	58.84	59.83	58.55	58.73	140306
2025-02-19	58.69	60.54	58.37	59.99	172091
2025-02-20	59.86	60.41	58.84	59.67	156890
2025-02-21	60.20	60.22	57.39	57.94	218474
2025-02-24	58.19	58.19	55.17	55.57	549655
2025-02-25	56.03	56.03	54.23	54.51	264594
2025-02-26	54.64	55.18	54.10	55.01	273260
2025-02-27	54.58	56.33	54.56	54.58	185388
2025-02-28	61.64	62.62	58.00	61.89	714998
2025-03-03	60.89	62.04	58.08	58.46	427277
2025-03-04	58.06	62.00	57.88	59.13	230445
2025-03-05	59.14	60.77	57.90	59.68	316950
2025-03-06	59.22	62.47	58.50	61.05	319805
2025-03-07	60.86	62.76	60.44	60.62	438170
2025-03-10	59.97	60.52	58.48	58.81	254433
2025-03-11	58.81	62.03	57.72	61.40	430199
2025-03-12	62.56	64.43	61.83	63.26	870783
2025-03-13	63.33	63.33	61.37	61.46	145817
2025-03-14	63.36	63.60	61.48	62.49	199309
2025-03-17	62.81	64.92	62.68	64.35	334305
2025-03-18	64.40	65.00	63.26	64.22	233027
2025-03-19	64.22	65.04	63.25	64.87	454677
2025-03-20	64.31	65.10	63.69	64.35	200568
2025-03-21	63.45	65.51	63.03	64.26	519758
2025-03-24	64.16	65.99	62.96	65.98	422894
2025-03-25	65.98	68.13	64.74	66.33	536707
2025-03-26	67.00	68.82	66.44	67.17	414023
2025-03-27	67.14	69.33	66.97	68.36	392383
2025-03-28	68.14	68.49	67.02	67.61	356164
2025-03-31	66.91	67.80	65.28	66.95	294240
2025-04-01	67.11	68.96	65.39	68.02	394162
2025-04-02	67.01	69.45	66.63	69.36	279136
2025-04-03	68.00	68.46	66.38	68.29	457360
2025-04-04	66.02	68.40	65.13	67.52	698163
2025-04-07	64.58	68.82	64.00	66.99	580259
2025-04-08	68.25	68.35	61.74	63.05	440350
2025-04-09	62.26	67.49	61.43	66.01	761574
2025-04-10	64.74	66.00	62.30	65.12	383754
2025-04-11	65.45	68.21	64.75	68.12	291291
2025-04-14	68.96	69.63	66.77	68.72	431715
2025-04-15	68.40	69.92	68.06	69.55	192001
2025-04-16	69.31	70.18	68.39	69.20	327943
2025-04-17	69.12	70.48	68.64	69.21	299660
2025-04-21	69.16	69.30	67.60	68.00	191457
2025-04-22	68.52	69.99	67.79	68.95	240301
2025-04-23	69.73	70.30	68.12	68.37	210204
2025-04-24	68.49	70.05	68.19	69.64	142225
2025-04-25	68.93	70.55	68.93	69.82	205402
2025-04-28	70.00	71.85	68.90	70.75	1089005
2025-04-29	70.83	72.57	69.99	70.76	385836
2025-04-30	70.63	71.16	69.29	70.82	560857
2025-05-01	70.84	71.26	68.50	70.69	423542
2025-05-02	71.15	73.16	70.06	72.95	322989
2025-05-05	72.53	73.72	72.02	72.56	839819
2025-05-06	72.00	73.50	70.14	70.27	649221
2025-05-07	70.71	71.71	70.08	70.82	287058
2025-05-08	71.01	72.18	69.63	71.53	470377
2025-05-09	76.01	77.00	65.96	66.30	756753
2025-05-12	66.28	67.64	62.14	62.30	747544
2025-05-13	62.20	62.56	60.78	62.00	418019
2025-05-14	62.23	62.60	60.03	60.37	543689
2025-05-15	60.50	61.24	59.44	59.53	597425
2025-05-16	59.53	60.60	58.99	59.99	372976
2025-05-19	59.54	60.20	58.94	60.16	268194
2025-05-20	60.16	61.23	59.45	60.64	362077
2025-05-21	60.47	60.79	58.67	59.08	305838
2025-05-22	58.94	59.01	57.12	57.27	358437
2025-05-23	56.96	57.86	56.71	57.79	244161
2025-05-27	58.55	59.06	58.04	58.32	364442
2025-05-28	58.19	58.61	57.39	57.81	292176
2025-05-29	57.84	58.58	57.33	58.26	218804
2025-05-30	58.32	59.51	57.45	58.72	285484
2025-06-02	58.70	62.04	58.70	61.91	676176
2025-06-03	61.96	62.47	60.79	61.66	425543
2025-06-04	61.76	62.10	60.34	60.87	307312
2025-06-05	60.51	61.19	59.61	59.88	247328
2025-06-06	60.42	61.98	59.89	61.96	310125
2025-06-09	62.40	63.21	61.56	63.18	278634
2025-06-10	63.55	64.45	62.64	62.87	262045
2025-06-11	62.87	63.70	62.18	62.78	211866
2025-06-12	63.01	63.01	61.69	62.12	199519
2025-06-13	61.37	62.58	61.18	62.56	150686
2025-06-16	62.77	64.63	62.14	64.29	323234
2025-06-17	63.62	65.19	63.35	63.35	305335
2025-06-18	63.41	65.63	62.81	64.66	344213
2025-06-20	65.71	65.92	64.75	65.56	420663
2025-06-23	65.46	66.05	63.80	66.03	179572
2025-06-24	66.44	67.42	65.59	66.98	215811
2025-06-25	66.86	66.86	65.77	65.91	219577
2025-06-26	65.91	66.43	65.15	65.81	166906
2025-06-27	65.94	66.07	64.66	65.50	325389
2025-06-30	65.74	66.08	64.85	65.25	394106
2025-07-01	64.85	66.23	63.27	63.56	321996
2025-07-02	63.63	65.55	63.17	65.22	203913
2025-07-03	65.20	65.72	63.74	65.28	98504
2025-07-07	65.18	66.18	64.34	64.91	219416
2025-07-08	64.92	66.08	64.36	65.07	224673
2025-07-09	65.61	66.97	65.26	65.31	316112
2025-07-10	66.30	66.58	64.86	66.10	397542
2025-07-11	65.55	66.01	64.39	64.96	218680
2025-07-14	64.88	65.46	64.15	65.19	198632
2025-07-15	65.10	65.72	64.00	64.00	335236
2025-07-16	63.70	66.76	63.60	66.60	571085
2025-07-17	66.37	68.39	65.96	68.04	401205
2025-07-18	68.44	68.60	66.20	66.30	326192
2025-07-21	66.58	66.72	64.27	65.41	347030
2025-07-22	65.12	66.66	64.89	66.34	198248
2025-07-23	66.00	68.20	65.26	66.90	316530
2025-07-24	66.90	67.70	66.28	66.77	265690
2025-07-25	66.83	67.91	65.68	67.48	416041
2025-07-28	67.48	68.18	66.01	66.50	394266
2025-07-29	66.45	67.50	64.14	64.20	469168
2025-07-30	64.56	66.39	63.35	64.03	253646
2025-07-31	63.52	65.07	62.61	63.35	196549
2025-08-01	63.12	64.38	62.68	63.93	318815
2025-08-04	63.95	65.57	63.67	65.43	204814
2025-08-05	65.26	66.18	64.69	65.87	249206
2025-08-06	65.29	69.71	64.99	69.09	887203
2025-08-07	69.03	70.96	67.98	69.01	780567
2025-08-08	77.86	83.80	76.99	81.48	2104214
2025-08-11	81.50	87.95	81.44	84.88	1671238
2025-08-12	84.52	88.36	84.04	88.34	1427434
2025-08-13	88.87	90.23	87.87	88.74	1245499
2025-08-14	88.54	90.23	88.30	90.00	605121
2025-08-15	88.48	90.14	85.44	87.47	1063485
2025-08-18	87.78	90.83	87.31	89.71	720220
2025-08-19	89.41	91.15	88.82	90.12	706954
2025-08-20	90.75	90.86	89.25	90.62	396288
2025-08-21	90.60	91.54	89.29	91.14	643760
2025-08-22	91.56	92.53	90.77	91.01	432201
2025-08-25	91.00	92.65	89.68	90.32	351735
2025-08-26	90.32	92.14	90.00	91.89	499415
2025-08-27	91.89	92.62	91.52	91.88	241671
2025-08-28	91.56	92.53	90.34	92.53	477332
2025-08-29	93.00	93.72	91.98	93.50	283240
2025-09-02	93.60	95.60	93.23	94.10	490014
2025-09-03	94.07	95.31	93.23	94.92	544571
2025-09-04	95.40	96.37	94.80	96.00	398598
2025-09-05	95.65	96.56	93.92	95.35	414021
2025-09-08	95.85	96.03	94.31	95.20	376239
2025-09-09	95.45	98.49	95.20	98.46	613391
2025-09-10	97.88	99.50	97.05	97.46	353629
2025-09-11	97.60	98.76	96.50	98.73	323453
2025-09-12	98.42	99.10	97.18	97.71	210866

Explore More About ANIP

Coins representing dividend payouts and trends

ANIP Dividend History

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

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

ANIP Stock Split History

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

Graph showing historical stock prices and market trends

ANIP Historical Prices

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

Web Analytics