APAM Historical Prices

Summary

Key Stock Metrics

32.75

(April 7, 2025)

52-Week Low

49.54

(December 3, 2024)

52-Week High

71.86

(January 22, 2014)

All-Time High

44.33

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-03-07	35.20	39.50	35.14	38.83	8054679
2013-03-08	38.49	41.89	36.81	38.65	1143568
2013-03-11	38.83	38.83	36.43	36.74	580098
2013-03-12	37.00	37.98	36.05	37.39	305234
2013-03-13	37.12	37.45	37.00	37.45	54340
2013-03-14	37.28	38.04	37.28	37.65	81800
2013-03-15	39.52	39.52	37.05	37.05	266187
2013-03-18	36.66	37.29	36.66	36.89	146163
2013-03-19	36.88	37.28	36.50	36.88	104579
2013-03-20	37.01	37.08	36.55	36.83	297040
2013-03-21	36.90	37.84	36.53	37.75	224046
2013-03-22	38.00	38.27	37.62	37.87	167064
2013-03-25	38.11	38.14	37.60	38.04	121317
2013-03-26	38.01	38.15	37.73	37.97	231729
2013-03-27	37.97	38.34	37.88	38.10	122508
2013-03-28	38.31	39.85	37.96	39.45	148448
2013-04-01	39.45	40.19	39.02	39.39	146902
2013-04-02	39.64	39.85	38.81	39.67	90152
2013-04-03	40.00	40.00	39.73	39.85	150135
2013-04-04	39.99	39.99	39.10	39.15	28351
2013-04-05	38.80	38.95	37.37	37.99	112682
2013-04-08	37.75	37.78	37.26	37.78	68153
2013-04-09	37.58	37.80	37.34	37.68	142048
2013-04-10	37.51	38.99	37.50	38.92	384039
2013-04-11	38.53	39.14	38.53	38.98	50995
2013-04-12	38.75	38.91	38.15	38.56	18943
2013-04-15	38.26	38.55	37.88	38.23	78270
2013-04-16	38.20	39.02	37.49	38.92	180652
2013-04-17	38.53	38.78	37.79	38.10	166627
2013-04-18	38.10	38.12	37.73	37.98	151438
2013-04-19	37.98	38.00	37.79	37.88	5784
2013-04-22	37.94	37.99	37.77	37.91	33506
2013-04-23	38.07	38.18	37.85	37.96	83119
2013-04-24	37.97	37.97	37.37	37.61	61982
2013-04-25	37.60	38.05	37.15	37.86	138184
2013-04-26	37.50	37.68	37.41	37.59	112997
2013-04-29	37.57	37.92	37.27	37.45	78694
2013-04-30	37.46	37.60	36.87	37.30	264935
2013-05-01	38.02	39.72	38.02	39.48	115947
2013-05-02	39.47	40.00	39.46	40.00	100249
2013-05-03	40.80	41.19	40.14	40.73	119668
2013-05-06	40.75	41.00	40.38	40.74	102604
2013-05-07	40.75	40.89	40.39	40.60	124609
2013-05-08	40.20	40.55	39.89	40.22	162468
2013-05-09	40.48	41.63	40.10	40.99	90095
2013-05-10	41.00	43.65	40.71	43.35	69807
2013-05-13	43.06	44.59	43.06	44.20	97128
2013-05-14	43.94	46.64	43.94	46.20	155121
2013-05-15	46.00	48.11	46.00	47.85	121616
2013-05-16	47.92	48.43	47.77	48.11	155948
2013-05-17	47.60	48.72	47.60	48.55	146102
2013-05-20	48.02	49.59	47.60	49.29	93114
2013-05-21	49.10	50.23	48.99	50.04	86984
2013-05-22	50.03	50.36	49.96	50.01	132869
2013-05-23	49.11	49.64	49.09	49.18	215978
2013-05-24	49.10	49.58	48.70	49.52	93984
2013-05-28	49.97	49.97	48.79	49.57	84880
2013-05-29	49.12	49.35	47.90	48.00	196827
2013-05-30	47.85	47.85	47.18	47.36	90559
2013-05-31	46.97	47.42	46.37	46.73	124160
2013-06-03	46.74	46.92	46.35	46.60	118899
2013-06-04	46.75	47.06	46.42	46.73	89548
2013-06-05	46.55	46.74	46.01	46.52	140832
2013-06-06	46.37	47.04	46.20	46.98	160291
2013-06-07	47.32	48.88	47.01	48.21	232775
2013-06-10	48.34	52.78	47.92	52.47	298678
2013-06-11	52.01	54.10	51.86	52.86	317042
2013-06-12	54.25	54.25	51.83	52.52	197361
2013-06-13	52.27	54.11	52.12	53.60	107100
2013-06-14	53.44	54.30	52.61	53.03	141939
2013-06-17	53.00	53.93	52.87	53.59	126647
2013-06-18	53.84	56.01	53.58	55.75	268831
2013-06-19	55.75	56.07	55.09	55.74	172022
2013-06-20	54.96	55.53	53.71	55.51	446083
2013-06-21	55.39	55.90	54.62	54.73	604920
2013-06-24	54.55	54.77	52.20	53.02	115456
2013-06-25	53.20	53.20	51.08	51.25	143799
2013-06-26	51.80	51.82	49.41	49.76	149989
2013-06-27	49.57	50.79	49.26	50.25	119401
2013-06-28	49.68	50.25	47.24	49.91	751464
2013-07-01	50.25	51.23	49.55	50.37	123972
2013-07-02	50.34	51.11	49.99	50.41	53826
2013-07-03	50.17	50.82	49.98	50.66	44815
2013-07-05	51.05	51.17	49.41	50.58	84360
2013-07-08	50.74	51.32	50.30	50.77	78702
2013-07-09	51.03	51.84	50.36	51.76	67597
2013-07-10	51.62	52.74	51.44	52.63	79342
2013-07-11	52.92	53.15	52.40	52.81	89843
2013-07-12	52.72	53.84	51.84	51.90	70513
2013-07-15	51.90	53.50	51.64	52.51	58734
2013-07-16	52.34	52.71	51.52	51.76	36836
2013-07-17	51.96	52.81	51.48	52.75	24697
2013-07-18	52.82	53.75	52.35	53.33	42044
2013-07-19	53.32	53.55	52.96	53.27	81942
2013-07-22	53.16	54.16	52.80	53.60	50701
2013-07-23	53.53	53.63	52.38	52.47	48297
2013-07-24	52.60	52.98	51.46	51.74	51834
2013-07-25	51.79	55.56	51.41	53.57	78182
2013-07-26	53.39	54.20	53.08	53.52	28477
2013-07-29	53.53	53.53	52.78	53.40	22638
2013-07-30	53.36	53.71	53.32	53.61	20429
2013-07-31	53.65	53.83	52.68	53.00	23898
2013-08-01	53.07	53.14	52.29	53.00	26998
2013-08-02	52.77	53.03	52.09	52.66	57099
2013-08-05	52.60	52.69	51.74	52.00	30274
2013-08-06	52.07	52.27	51.82	52.00	52651
2013-08-07	51.82	52.04	51.65	51.98	26822
2013-08-08	51.80	51.90	51.38	51.56	14927
2013-08-09	51.74	51.74	51.28	51.34	11268
2013-08-12	51.28	51.89	51.28	51.32	7255
2013-08-13	51.51	51.70	50.22	50.45	46465
2013-08-14	50.54	50.81	50.02	50.48	15301
2013-08-15	50.37	50.45	49.69	50.05	32257
2013-08-16	50.03	50.06	49.46	49.73	33088
2013-08-19	49.76	50.90	49.20	49.98	52234
2013-08-20	50.18	50.28	48.96	49.64	38245
2013-08-21	49.60	50.65	49.45	49.87	29320
2013-08-22	50.36	50.39	49.12	49.70	16709
2013-08-23	49.90	50.48	49.46	49.78	24129
2013-08-26	49.71	50.77	49.10	49.40	32363
2013-08-27	49.23	49.78	48.16	48.54	30731
2013-08-28	48.63	48.82	47.35	47.71	55751
2013-08-29	47.94	48.55	46.02	46.63	50963
2013-08-30	46.57	48.16	46.46	47.99	32754
2013-09-03	48.41	49.05	47.55	48.06	30654
2013-09-04	47.99	48.63	47.50	48.48	146018
2013-09-05	48.49	49.32	48.12	48.39	31907
2013-09-06	48.44	49.98	48.33	49.53	38260
2013-09-09	49.20	49.80	49.20	49.74	25034
2013-09-10	50.05	51.40	50.02	51.09	51780
2013-09-11	51.22	52.90	51.22	51.90	159172
2013-09-12	52.12	52.59	51.53	51.95	52055
2013-09-13	52.00	52.38	51.60	51.73	91302
2013-09-16	52.31	52.37	51.39	51.79	43967
2013-09-17	52.00	53.00	51.65	51.77	52013
2013-09-18	51.81	53.81	51.35	53.68	66874
2013-09-19	53.85	54.30	52.54	53.28	52914
2013-09-20	53.12	53.48	51.32	52.59	103038
2013-09-23	52.98	53.09	51.76	52.49	129848
2013-09-24	52.50	52.50	51.88	52.00	13310
2013-09-25	52.07	52.43	51.53	51.97	151445
2013-09-26	51.46	51.74	50.79	51.47	127300
2013-09-27	51.32	52.17	51.13	52.05	25506
2013-09-30	51.96	52.86	51.54	52.36	57537
2013-10-01	52.27	53.60	52.27	52.96	92963
2013-10-02	52.71	53.20	51.40	52.09	32794
2013-10-03	52.14	53.47	51.65	53.39	61371
2013-10-04	53.09	53.95	52.62	53.24	41269
2013-10-07	53.20	53.20	52.11	52.52	30555
2013-10-08	52.65	52.95	51.25	51.91	40384
2013-10-09	52.43	52.69	51.49	51.53	51332
2013-10-10	52.64	53.88	52.64	53.70	162963
2013-10-11	53.71	55.99	53.40	54.62	186559
2013-10-14	54.53	55.37	54.11	54.84	49740
2013-10-15	54.98	55.51	53.69	54.11	111505
2013-10-16	54.06	54.06	51.89	52.90	223037
2013-10-17	52.64	53.42	52.38	52.98	73664
2013-10-18	53.25	53.83	52.56	52.99	100108
2013-10-21	52.88	55.80	52.88	54.75	400571
2013-10-22	54.66	58.18	54.66	56.75	135318
2013-10-23	56.71	58.53	56.65	58.38	77938
2013-10-24	58.34	58.40	56.75	57.27	170347
2013-10-25	57.59	58.61	56.83	57.57	231197
2013-10-28	57.30	60.72	57.30	60.05	226383
2013-10-29	60.04	64.24	59.37	62.78	201283
2013-10-30	62.69	63.96	62.34	62.37	207013
2013-10-31	62.49	63.73	59.38	59.87	298093
2013-11-01	57.82	59.91	57.77	59.25	2862157
2013-11-04	59.31	60.21	59.25	59.86	210329
2013-11-05	59.31	61.40	59.06	61.25	228629
2013-11-06	60.83	61.63	60.18	60.42	194304
2013-11-07	60.31	60.77	58.11	58.30	149848
2013-11-08	58.30	60.54	58.30	60.37	142976
2013-11-11	60.53	61.85	60.53	61.35	190003
2013-11-12	61.40	63.42	61.17	62.53	191914
2013-11-13	62.53	64.14	62.17	63.58	181916
2013-11-14	63.60	64.29	63.03	63.45	100536
2013-11-15	63.61	63.76	62.04	62.38	276908
2013-11-18	62.84	62.84	60.27	60.43	211401
2013-11-19	60.26	61.07	57.66	58.85	312131
2013-11-20	59.28	61.79	58.72	60.15	162380
2013-11-21	60.65	60.65	59.92	60.48	99438
2013-11-22	60.55	60.68	58.90	59.21	251673
2013-11-25	59.87	60.21	58.85	59.13	135948
2013-11-26	58.83	59.81	58.62	59.16	217493
2013-11-27	59.36	61.82	59.25	60.53	178865
2013-11-29	60.66	61.95	60.66	61.72	58521
2013-12-02	61.82	62.94	61.62	62.44	176274
2013-12-03	62.20	63.26	61.01	61.65	263302
2013-12-04	61.57	62.73	61.07	61.89	110319
2013-12-05	61.92	62.52	61.73	62.28	127629
2013-12-06	63.07	63.94	62.31	63.77	155623
2013-12-09	63.96	66.01	63.72	65.11	175749
2013-12-10	65.18	65.18	62.88	63.04	134293
2013-12-11	63.27	63.82	62.05	62.63	186219
2013-12-12	62.75	62.98	61.85	62.28	91451
2013-12-13	62.50	62.76	61.83	61.98	113557
2013-12-16	62.09	63.16	62.04	62.95	205794
2013-12-17	62.95	63.22	61.73	62.33	156462
2013-12-18	62.27	63.17	61.85	62.86	210774
2013-12-19	62.46	63.10	62.36	62.68	227282
2013-12-20	62.95	63.63	62.50	63.58	281656
2013-12-23	63.91	64.72	63.30	64.40	191168
2013-12-24	65.05	65.20	64.33	64.42	82864
2013-12-26	64.41	64.75	63.60	64.58	162869
2013-12-27	64.58	65.10	64.42	64.86	54288
2013-12-30	64.73	65.36	64.09	64.60	54837
2013-12-31	64.43	65.30	64.40	65.19	144601
2014-01-02	64.85	65.88	64.47	64.82	116276
2014-01-03	64.94	66.04	64.63	65.72	134800
2014-01-06	66.10	66.57	65.28	65.51	96960
2014-01-07	66.12	66.40	65.55	66.06	69583
2014-01-08	66.04	68.00	65.97	67.32	177558
2014-01-09	67.56	68.74	67.10	68.20	125128
2014-01-10	71.00	71.37	69.15	70.18	307832
2014-01-13	70.61	71.28	69.27	69.81	311640
2014-01-14	70.21	71.13	69.06	69.73	231280
2014-01-15	69.73	69.97	68.73	69.83	148099
2014-01-16	70.00	70.51	69.24	69.88	132817
2014-01-17	69.96	70.65	69.57	70.42	123055
2014-01-21	70.84	71.54	70.78	71.27	144354
2014-01-22	71.42	71.86	71.02	71.75	45944
2014-01-23	71.55	71.74	70.77	70.97	170377
2014-01-24	70.88	70.88	66.29	66.40	201769
2014-01-27	66.64	67.19	63.28	63.90	211875
2014-01-28	63.97	67.14	63.82	66.83	204274
2014-01-29	65.50	65.70	63.91	64.10	139980
2014-01-30	64.71	65.64	64.02	64.98	98782
2014-01-31	63.92	64.37	62.73	63.42	182686
2014-02-03	63.21	63.66	60.47	61.32	159978
2014-02-04	60.68	61.31	58.02	60.55	410778
2014-02-05	59.90	61.35	59.80	61.08	312696
2014-02-06	61.26	61.81	60.73	61.38	161278
2014-02-07	61.56	62.03	58.03	58.40	556507
2014-02-10	58.35	60.03	57.50	59.41	566040
2014-02-11	59.55	60.37	59.25	60.19	346415
2014-02-12	58.05	59.29	57.92	58.75	287909
2014-02-13	58.40	60.66	58.14	60.30	187743
2014-02-14	60.07	60.20	59.32	60.04	120775
2014-02-18	60.02	62.39	59.42	62.20	223972
2014-02-19	62.06	62.86	61.48	62.29	170672
2014-02-20	62.38	63.11	62.13	62.65	140491
2014-02-21	62.80	62.99	60.81	61.00	93666
2014-02-24	63.14	63.91	62.34	63.40	390771
2014-02-25	63.47	63.90	63.04	63.25	137603
2014-02-26	63.40	64.18	62.10	62.91	269673
2014-02-27	62.78	63.56	62.60	62.78	146933
2014-02-28	63.20	63.57	62.40	63.17	167902
2014-03-03	62.94	62.94	61.48	62.07	213933
2014-03-04	62.06	65.86	61.46	64.87	448691
2014-03-05	64.97	65.65	64.15	65.17	274956
2014-03-06	65.95	66.52	63.97	64.05	201090
2014-03-07	64.03	64.85	63.60	64.75	3071897
2014-03-10	64.66	66.42	64.00	66.22	736212
2014-03-11	66.15	66.72	64.00	64.63	442195
2014-03-12	64.03	65.16	63.61	64.36	366353
2014-03-13	64.86	65.44	62.79	63.40	454584
2014-03-14	63.32	64.18	62.42	62.81	167050
2014-03-17	63.28	64.34	63.05	63.53	284210
2014-03-18	63.54	64.04	63.12	63.46	238282
2014-03-19	63.46	63.70	61.95	62.12	370857
2014-03-20	61.95	62.75	61.36	62.54	831736
2014-03-21	62.68	63.94	62.41	63.65	749034
2014-03-24	63.65	64.22	62.35	62.93	201809
2014-03-25	63.35	63.88	62.06	63.12	334089
2014-03-26	63.52	63.61	62.63	63.06	338788
2014-03-27	63.21	63.49	62.15	62.71	176844
2014-03-28	63.09	64.44	62.79	63.30	261570
2014-03-31	63.78	64.79	63.52	64.25	281093
2014-04-01	64.74	65.19	63.57	64.91	496777
2014-04-02	64.90	65.65	64.43	64.65	291588
2014-04-03	64.77	64.95	62.30	63.34	729863
2014-04-04	64.76	65.45	62.36	62.76	422526
2014-04-07	62.44	62.85	61.16	61.58	628581
2014-04-08	61.59	62.18	60.81	61.51	238353
2014-04-09	61.54	62.28	61.25	61.82	194631
2014-04-10	61.40	61.40	56.64	57.05	1413928
2014-04-11	56.47	56.73	55.15	55.61	736313
2014-04-14	57.67	57.67	54.10	54.41	717460
2014-04-15	54.53	54.78	52.66	54.66	1613335
2014-04-16	55.26	56.21	54.71	55.90	735949
2014-04-17	56.13	57.97	56.13	57.56	565014
2014-04-21	57.53	58.09	57.07	57.84	216648
2014-04-22	57.79	59.41	57.57	58.83	237087
2014-04-23	58.70	59.04	58.07	58.35	327263
2014-04-24	58.61	58.98	56.96	57.56	301109
2014-04-25	57.50	57.50	55.93	56.17	311006
2014-04-28	56.48	57.03	54.99	55.15	288988
2014-04-29	55.29	55.99	54.88	55.78	366497
2014-04-30	56.14	58.31	56.00	58.07	313628
2014-05-01	58.08	59.24	57.76	58.56	551066
2014-05-02	58.62	59.11	58.34	58.83	307494
2014-05-05	58.07	59.45	58.07	58.26	247586
2014-05-06	58.09	58.34	56.67	57.03	443036
2014-05-07	57.02	57.45	55.50	56.07	378306
2014-05-08	56.09	57.29	55.66	55.73	247102
2014-05-09	55.74	56.41	55.03	55.50	351661
2014-05-12	56.30	58.37	56.30	58.04	419923
2014-05-13	58.02	58.33	56.07	56.17	390469
2014-05-14	55.83	55.83	54.53	54.60	412627
2014-05-15	54.31	54.31	51.72	52.93	738746
2014-05-16	52.83	53.93	51.74	53.64	487448
2014-05-19	53.33	55.23	53.01	55.05	281124
2014-05-20	54.87	55.41	54.57	54.93	551275
2014-05-21	55.12	55.98	54.75	55.71	206079
2014-05-22	56.08	56.92	56.08	56.77	499333
2014-05-23	56.69	58.06	56.49	58.00	242352
2014-05-27	58.32	58.50	57.60	58.01	423631
2014-05-28	58.20	58.32	57.36	57.40	227584
2014-05-29	57.80	57.80	57.13	57.60	190947
2014-05-30	57.78	58.02	57.11	57.52	230527
2014-06-02	57.57	57.57	56.78	57.09	182853
2014-06-03	56.87	57.31	56.47	57.09	156624
2014-06-04	56.95	58.22	56.80	58.09	169240
2014-06-05	58.30	58.30	57.52	57.76	202813
2014-06-06	58.20	59.06	57.70	58.89	357529
2014-06-09	58.92	59.37	58.15	59.01	181923
2014-06-10	58.00	58.01	56.06	56.10	445211
2014-06-11	55.97	56.60	55.80	55.96	278403
2014-06-12	55.97	56.11	55.02	55.17	282516
2014-06-13	54.03	54.85	53.64	54.65	1569765
2014-06-16	54.66	54.91	54.17	54.88	428786
2014-06-17	54.92	55.68	54.71	55.41	368713
2014-06-18	55.35	56.04	55.01	55.82	552963
2014-06-19	55.99	56.26	55.34	55.66	480891
2014-06-20	55.70	56.64	55.37	56.56	454956
2014-06-23	56.54	56.73	55.84	56.12	303284
2014-06-24	55.98	57.27	55.89	56.07	266349
2014-06-25	55.82	57.41	55.82	57.21	602424
2014-06-26	57.48	57.65	56.10	56.33	410541
2014-06-27	56.13	56.92	55.99	56.10	1093890
2014-06-30	56.10	57.25	56.10	56.68	356989
2014-07-01	57.15	57.62	56.71	57.39	319068
2014-07-02	57.05	57.24	55.85	55.97	388005
2014-07-03	56.00	56.14	55.74	55.93	274496
2014-07-07	55.68	55.68	54.68	54.78	312409
2014-07-08	54.75	55.03	53.83	53.94	392825
2014-07-09	53.06	53.66	52.75	53.40	659304
2014-07-10	52.42	53.85	52.00	53.55	483250
2014-07-11	53.56	53.88	52.98	53.10	356821
2014-07-14	52.82	53.83	52.30	53.12	285405
2014-07-15	53.20	53.61	52.35	52.67	213321
2014-07-16	54.14	54.37	52.71	53.31	250414
2014-07-17	52.91	53.70	52.45	52.51	354906
2014-07-18	52.56	53.75	52.56	53.67	322596
2014-07-21	53.24	54.40	53.17	54.38	389800
2014-07-22	54.65	55.86	53.56	54.24	668739
2014-07-23	54.72	55.00	53.29	53.43	423527
2014-07-24	53.64	54.52	53.54	54.46	301780
2014-07-25	54.40	54.61	53.60	53.93	293471
2014-07-28	54.00	54.67	53.42	54.48	260022
2014-07-29	54.53	54.99	54.10	54.23	225747
2014-07-30	54.60	54.66	53.76	53.90	129162
2014-07-31	53.20	53.27	52.00	52.10	221871
2014-08-01	52.10	52.80	50.66	51.60	445088
2014-08-04	51.97	52.68	51.64	51.97	254352
2014-08-05	51.97	53.10	51.61	52.51	305986
2014-08-06	52.27	53.37	51.95	53.25	181237
2014-08-07	53.71	53.97	53.21	53.94	401395
2014-08-08	54.00	54.66	53.60	54.47	453537
2014-08-11	54.77	55.78	54.57	55.22	423961
2014-08-12	55.16	55.83	54.94	55.70	294731
2014-08-13	55.17	55.57	54.64	54.91	184037
2014-08-14	54.78	55.53	54.75	55.40	190349
2014-08-15	55.47	55.55	54.38	55.26	335537
2014-08-18	55.77	56.39	55.53	56.38	249832
2014-08-19	56.30	56.67	55.57	55.66	441547
2014-08-20	55.64	56.53	55.26	56.14	380599
2014-08-21	56.34	56.64	56.13	56.29	116689
2014-08-22	56.34	56.99	56.06	56.69	361058
2014-08-25	56.94	56.94	56.26	56.40	816968
2014-08-26	56.42	56.78	56.16	56.29	806953
2014-08-27	56.05	56.20	55.85	55.89	318675
2014-08-28	55.51	55.93	54.97	55.54	169989
2014-08-29	55.58	55.79	55.25	55.48	185874
2014-09-02	55.51	56.03	55.09	55.10	190929
2014-09-03	55.30	55.32	53.53	53.63	299731
2014-09-04	53.59	54.60	53.42	54.48	325211
2014-09-05	54.33	54.84	53.75	54.75	287919
2014-09-08	54.55	54.98	54.38	54.58	132479
2014-09-09	54.53	54.82	53.37	53.75	351520
2014-09-10	53.91	54.20	53.49	54.03	255539
2014-09-11	53.97	53.99	52.85	53.21	443178
2014-09-12	52.84	53.50	52.64	53.25	642392
2014-09-15	53.02	53.28	51.86	52.26	368085
2014-09-16	51.82	52.43	51.64	51.85	277593
2014-09-17	52.10	53.13	51.71	52.74	265903
2014-09-18	53.03	53.16	52.16	52.25	304483
2014-09-19	52.36	52.38	51.70	52.15	556728
2014-09-22	51.85	52.06	51.32	51.66	234536
2014-09-23	51.60	52.24	51.60	51.64	260434
2014-09-24	51.54	51.89	51.50	51.83	181137
2014-09-25	51.85	52.06	51.52	51.88	384410
2014-09-26	51.76	52.11	51.22	51.96	355971
2014-09-29	51.61	52.25	51.23	51.82	330822
2014-09-30	51.73	52.28	51.43	52.05	256101
2014-10-01	52.09	52.24	51.41	51.50	356072
2014-10-02	51.49	51.55	50.03	50.84	416345
2014-10-03	51.17	51.73	50.66	51.43	230912
2014-10-06	51.58	52.13	51.53	51.98	232197
2014-10-07	51.81	51.86	50.96	51.06	319500
2014-10-08	50.96	51.61	50.17	51.52	330981
2014-10-09	51.67	51.67	49.72	49.84	407147
2014-10-10	49.50	49.50	47.40	48.32	844988
2014-10-13	48.14	48.60	47.01	47.13	704879
2014-10-14	47.24	47.76	46.21	46.90	558197
2014-10-15	46.20	48.12	44.86	47.78	571280
2014-10-16	47.00	48.57	46.64	48.29	440684
2014-10-17	48.88	49.53	48.73	49.49	304861
2014-10-20	49.51	50.41	49.25	49.46	167663
2014-10-21	49.70	51.32	49.44	51.01	312414
2014-10-22	51.00	51.47	50.44	50.59	211612
2014-10-23	50.92	51.40	50.57	50.94	238471
2014-10-24	50.83	52.04	50.76	51.73	202824
2014-10-27	51.21	52.20	50.97	51.82	169884
2014-10-28	49.44	50.19	47.81	49.02	1474994
2014-10-29	48.24	48.90	47.67	48.40	834685
2014-10-30	48.11	48.76	47.51	48.24	639847
2014-10-31	48.73	49.60	47.99	48.48	517320
2014-11-03	48.75	48.99	48.18	48.40	422075
2014-11-04	48.32	48.47	47.50	47.98	203707
2014-11-05	48.19	48.65	47.85	47.98	368725
2014-11-06	48.00	48.49	47.82	48.10	231748
2014-11-07	47.99	48.38	47.82	48.23	482942
2014-11-10	48.28	48.78	48.01	48.29	412188
2014-11-11	48.19	49.11	48.19	48.78	365478
2014-11-12	48.68	51.12	48.67	51.11	608534
2014-11-13	51.31	51.73	51.31	51.51	59208
2014-11-14	52.07	52.71	51.48	51.61	405562
2014-11-17	51.60	52.18	51.18	51.56	350050
2014-11-18	51.71	52.25	51.29	51.54	241274
2014-11-19	51.41	51.81	50.82	51.59	400916
2014-11-20	51.42	51.84	51.16	51.76	401158
2014-11-21	51.26	51.82	51.20	51.51	526609
2014-11-24	51.93	52.00	51.39	51.50	310153
2014-11-25	51.39	52.19	50.97	52.12	401560
2014-11-26	52.40	52.78	52.12	52.71	329843
2014-11-28	52.65	53.12	51.71	51.75	90301
2014-12-01	51.41	51.53	49.70	49.81	500591
2014-12-02	49.95	50.81	49.89	50.75	134687
2014-12-03	50.60	51.27	50.59	51.14	183206
2014-12-04	50.89	51.30	50.27	50.48	190261
2014-12-05	50.41	51.25	50.41	50.99	236294
2014-12-08	51.01	51.42	50.30	50.81	198567
2014-12-09	50.52	50.62	49.42	49.98	213054
2014-12-10	49.70	50.15	48.43	48.68	262287
2014-12-11	48.72	49.43	48.35	48.58	162049
2014-12-12	48.03	48.79	46.91	47.01	306690
2014-12-15	47.19	47.64	47.00	47.09	299139
2014-12-16	47.00	47.47	46.22	46.32	202141
2014-12-17	46.25	47.68	46.16	47.51	283413
2014-12-18	48.25	49.22	48.25	48.80	225852
2014-12-19	49.16	49.56	48.62	49.33	263720
2014-12-22	49.32	49.95	49.15	49.76	109953
2014-12-23	49.85	50.30	49.63	49.81	94982
2014-12-24	49.70	50.30	49.46	49.54	94022
2014-12-26	49.47	50.51	49.40	50.36	69326
2014-12-29	50.29	50.75	50.20	50.55	145879
2014-12-30	50.51	50.92	49.83	50.31	86001
2014-12-31	50.53	51.22	50.22	50.53	112671
2015-01-02	50.63	50.93	50.03	50.60	115769
2015-01-05	50.20	50.40	48.55	49.20	253440
2015-01-06	49.20	49.38	47.75	48.26	295589
2015-01-07	48.25	49.22	48.12	49.00	202088
2015-01-08	48.66	49.41	48.65	48.69	149976
2015-01-09	48.69	48.99	47.89	48.15	144817
2015-01-12	48.27	48.35	47.45	47.95	125673
2015-01-13	48.54	49.20	48.14	48.51	306508
2015-01-14	48.04	48.08	46.73	47.63	304228
2015-01-15	47.66	48.34	46.18	46.48	286167
2015-01-16	46.29	47.43	45.79	47.34	188589
2015-01-20	47.52	48.10	46.88	47.79	145525
2015-01-21	47.62	48.41	46.91	47.47	131867
2015-01-22	47.61	49.47	47.18	48.84	236343
2015-01-23	48.75	49.19	48.59	48.85	97182
2015-01-26	48.79	50.86	48.47	50.10	221057
2015-01-27	49.37	50.36	49.35	49.84	120962
2015-01-28	50.27	50.28	48.37	48.66	126965
2015-01-29	48.58	48.97	47.92	48.67	162493
2015-01-30	48.24	49.15	48.02	48.27	307611
2015-02-02	48.71	50.21	48.41	50.08	214899
2015-02-03	48.52	49.70	47.57	48.11	680299
2015-02-04	46.19	48.22	46.19	47.16	317973
2015-02-05	47.19	48.27	46.92	47.99	133109
2015-02-06	48.08	48.86	47.75	47.90	109366
2015-02-09	47.52	47.72	46.84	47.31	137699
2015-02-10	47.60	48.38	47.27	48.12	215956
2015-02-11	46.67	46.67	44.34	44.57	460384
2015-02-12	44.71	46.39	44.49	46.24	639548
2015-02-13	46.33	46.40	45.69	46.16	222402
2015-02-17	45.99	46.71	45.63	46.15	163168
2015-02-18	45.91	46.63	45.88	46.44	226295
2015-02-19	46.35	47.55	46.35	47.40	186435
2015-02-20	47.40	47.88	47.09	47.58	253789
2015-02-23	47.45	47.60	46.86	46.99	190086
2015-02-24	46.76	47.40	46.27	46.37	307798
2015-02-25	46.52	48.35	46.25	48.01	279647
2015-02-26	48.17	49.89	47.93	49.59	372237
2015-02-27	49.49	49.49	48.28	48.50	299519
2015-03-02	48.24	48.31	46.86	47.90	340837
2015-03-03	47.95	48.52	47.85	48.12	468344
2015-03-04	45.11	46.40	44.80	46.04	959414
2015-03-05	46.03	47.43	45.87	46.82	451407
2015-03-06	46.73	47.42	46.09	46.21	214012
2015-03-09	46.29	46.70	45.44	45.89	428861
2015-03-10	45.43	46.18	45.06	45.34	310165
2015-03-11	45.33	45.70	45.05	45.52	344824
2015-03-12	45.90	47.10	45.68	46.23	652309
2015-03-13	46.29	46.29	45.38	45.38	473143
2015-03-16	45.73	46.38	45.50	45.90	288819
2015-03-17	45.67	45.93	44.85	45.74	483721
2015-03-18	45.71	46.57	45.59	46.08	231206
2015-03-19	46.25	46.43	45.70	45.80	113593
2015-03-20	46.17	47.16	46.03	46.93	365548
2015-03-23	46.80	47.22	46.65	46.66	200650
2015-03-24	46.87	46.95	45.81	46.37	150893
2015-03-25	46.50	46.50	45.69	45.94	231039
2015-03-26	45.83	46.17	45.42	45.52	184293
2015-03-27	45.66	45.79	45.19	45.42	151196
2015-03-30	45.90	46.11	45.26	45.53	547416
2015-03-31	45.39	46.10	45.38	45.46	261566
2015-04-01	45.47	46.06	45.31	46.00	262059
2015-04-02	45.76	46.91	45.74	46.77	405952
2015-04-06	46.57	47.64	46.57	47.02	557142
2015-04-07	46.72	47.60	45.76	46.81	1514380
2015-04-08	46.47	47.04	45.94	46.93	396068
2015-04-09	46.79	47.15	45.88	46.61	237621
2015-04-10	46.62	47.00	46.41	46.77	129069
2015-04-13	46.51	47.09	46.39	46.61	273963
2015-04-14	46.47	47.17	46.34	46.90	555057
2015-04-15	46.66	47.16	45.97	46.05	267892
2015-04-16	46.11	46.37	45.58	45.90	169846
2015-04-17	45.76	45.78	44.82	45.25	193924
2015-04-20	45.37	45.67	45.08	45.38	180690
2015-04-21	45.68	45.81	45.02	45.03	249990
2015-04-22	45.22	45.90	45.01	45.56	212616
2015-04-23	45.51	46.26	45.50	46.06	196743
2015-04-24	46.00	46.34	45.69	46.20	180323
2015-04-27	46.24	46.75	45.83	45.93	267340
2015-04-28	45.73	46.34	45.36	46.08	215153
2015-04-29	45.00	47.34	44.87	46.66	751590
2015-04-30	46.65	47.08	44.61	44.79	490766
2015-05-01	45.11	45.95	44.90	45.34	190845
2015-05-04	46.25	46.25	45.59	45.61	231195
2015-05-05	45.54	46.07	45.05	45.43	276015
2015-05-06	45.58	45.79	44.73	45.15	185943
2015-05-07	45.05	45.41	44.67	44.91	126312
2015-05-08	45.35	45.78	44.98	45.49	165618
2015-05-11	45.51	45.69	44.94	45.06	118396
2015-05-12	44.98	45.42	44.40	45.15	185982
2015-05-13	44.64	44.90	44.17	44.66	174734
2015-05-14	44.79	45.60	44.64	45.56	146292
2015-05-15	45.52	45.65	45.30	45.63	277645
2015-05-18	45.63	45.83	45.09	45.16	225733
2015-05-19	45.04	45.42	44.14	44.68	200328
2015-05-20	44.54	44.94	43.72	44.07	336655
2015-05-21	44.09	44.44	43.05	43.99	393826
2015-05-22	43.83	44.53	43.57	44.36	282385
2015-05-26	44.04	44.90	43.84	44.37	308840
2015-05-27	44.54	44.56	43.91	44.27	152441
2015-05-28	44.08	44.51	43.92	44.21	122156
2015-05-29	44.29	44.45	43.74	44.11	185721
2015-06-01	44.31	44.36	43.44	44.36	156208
2015-06-02	44.31	44.52	43.90	43.95	174602
2015-06-03	43.64	44.72	43.54	44.70	186990
2015-06-04	44.49	44.78	43.81	43.94	161479
2015-06-05	44.08	44.64	43.55	44.45	117190
2015-06-08	45.08	46.63	44.91	45.57	200399
2015-06-09	45.60	45.60	44.99	45.00	172270
2015-06-10	45.24	46.01	45.10	45.97	333891
2015-06-11	46.14	46.41	45.57	46.38	221385
2015-06-12	46.13	46.62	46.00	46.52	150893
2015-06-15	46.08	46.52	45.71	46.03	171421
2015-06-16	46.08	46.52	45.97	46.42	224650
2015-06-17	46.57	46.85	46.28	46.59	111204
2015-06-18	46.80	47.33	46.47	46.57	97750
2015-06-19	46.66	47.74	45.93	47.66	359230
2015-06-22	47.83	47.96	47.31	47.47	213076
2015-06-23	47.67	47.80	47.13	47.53	226464
2015-06-24	47.28	47.72	47.20	47.55	191380
2015-06-25	47.61	47.94	47.42	47.90	203877
2015-06-26	48.05	48.15	47.65	47.70	602802
2015-06-29	47.36	47.36	46.53	46.90	381709
2015-06-30	47.24	47.42	46.16	46.46	279219
2015-07-01	46.89	47.01	46.09	46.49	208646
2015-07-02	46.79	46.79	45.80	46.29	171487
2015-07-06	46.28	46.60	45.50	46.06	278705
2015-07-07	46.09	46.79	45.51	46.70	191377
2015-07-08	47.00	47.00	45.32	45.50	216243
2015-07-09	45.93	46.25	45.21	45.50	186278
2015-07-10	45.91	46.29	45.29	45.53	187391
2015-07-13	46.00	46.64	45.47	46.56	131587
2015-07-14	46.60	46.96	46.33	46.85	114590
2015-07-15	46.92	46.95	46.15	46.48	157409
2015-07-16	46.72	47.39	46.65	47.08	90740
2015-07-17	47.11	47.31	46.72	47.12	91418
2015-07-20	47.32	47.32	46.29	46.42	116536
2015-07-21	47.00	47.03	46.34	46.60	144510
2015-07-22	46.52	46.76	46.07	46.17	127609
2015-07-23	46.33	46.72	45.67	45.76	131130
2015-07-24	45.83	46.70	45.35	45.43	185742
2015-07-27	45.22	45.51	44.10	44.37	186410
2015-07-28	44.67	45.74	44.02	45.49	267530
2015-07-29	46.22	47.78	45.31	47.69	270049
2015-07-30	47.30	47.98	46.76	47.31	324009
2015-07-31	47.46	48.39	46.87	47.75	328301
2015-08-03	47.59	47.65	46.50	47.01	278257
2015-08-04	46.97	48.10	46.57	47.25	459132
2015-08-05	47.59	47.93	46.82	46.84	109546
2015-08-06	46.92	47.30	46.18	46.73	122096
2015-08-07	46.61	46.84	46.02	46.39	172796
2015-08-10	46.52	47.52	46.52	47.47	175962
2015-08-11	47.19	47.23	46.19	46.64	134250
2015-08-12	46.34	46.83	45.39	46.69	202216
2015-08-13	46.08	46.34	45.60	46.05	241857
2015-08-14	46.15	47.08	45.76	46.94	146373
2015-08-17	46.70	46.70	45.91	46.53	287237
2015-08-18	46.81	46.99	45.91	46.33	340295
2015-08-19	46.25	46.66	45.61	46.12	266617
2015-08-20	45.75	46.15	44.57	44.62	182469
2015-08-21	44.40	44.48	42.88	43.14	470447
2015-08-24	41.25	42.23	39.71	40.85	396782
2015-08-25	42.01	42.12	40.52	40.85	501782
2015-08-26	41.56	41.76	40.64	41.46	331568
2015-08-27	41.99	42.72	41.47	41.84	532320
2015-08-28	41.58	42.09	40.91	41.15	548057
2015-08-31	40.93	41.44	40.38	40.87	1099225
2015-09-01	40.36	40.99	39.73	39.83	834421
2015-09-02	40.37	40.69	39.99	40.61	457653
2015-09-03	40.23	40.66	39.77	40.54	533201
2015-09-04	40.23	40.50	38.92	39.26	240284
2015-09-08	39.50	39.90	39.14	39.75	397279
2015-09-09	39.95	40.34	38.68	38.81	454509
2015-09-10	38.41	39.53	38.30	38.77	443505
2015-09-11	38.45	38.87	38.29	38.60	211511
2015-09-14	38.81	39.22	38.28	38.53	271517
2015-09-15	37.71	38.91	37.71	38.83	336549
2015-09-16	38.82	39.19	38.50	39.08	178400
2015-09-17	39.02	39.79	38.95	39.24	202612
2015-09-18	38.64	38.85	37.90	38.03	300341
2015-09-21	38.21	38.54	37.60	38.07	219010
2015-09-22	37.61	37.95	37.21	37.65	305487
2015-09-23	37.60	37.74	36.36	36.70	307428
2015-09-24	36.47	36.47	35.85	36.31	237780
2015-09-25	36.63	36.73	35.87	36.32	403935
2015-09-28	36.02	36.02	34.69	34.83	263853
2015-09-29	34.99	35.29	34.57	34.78	231104
2015-09-30	35.25	35.76	34.93	35.23	389754
2015-10-01	35.26	35.61	34.52	35.53	271819
2015-10-02	34.81	36.01	34.50	36.00	200894
2015-10-05	36.29	37.52	36.29	37.39	524630
2015-10-06	37.19	37.36	36.57	36.86	319009
2015-10-07	37.00	37.09	36.24	36.78	908341
2015-10-08	36.48	36.52	36.02	36.31	439669
2015-10-09	36.42	36.64	35.88	36.07	346448
2015-10-12	35.92	35.92	35.12	35.39	215195
2015-10-13	35.12	35.39	34.39	34.50	309139
2015-10-14	34.54	34.72	33.94	34.06	223456
2015-10-15	34.07	34.52	33.80	34.52	229775
2015-10-16	34.52	35.41	34.31	35.36	285485
2015-10-19	35.20	35.31	34.74	35.29	303545
2015-10-20	35.24	35.49	35.10	35.33	182861
2015-10-21	35.29	35.38	34.18	34.23	146824
2015-10-22	34.38	36.35	34.08	35.39	666564
2015-10-23	35.73	36.84	35.73	36.30	322024
2015-10-26	36.29	36.93	35.95	36.84	385228
2015-10-27	36.00	36.42	33.41	35.63	602376
2015-10-28	35.61	36.03	35.08	35.50	752442
2015-10-29	35.80	37.87	35.47	37.31	531122
2015-10-30	37.39	38.33	37.37	38.25	389072
2015-11-02	38.22	39.07	38.20	38.86	257717
2015-11-03	38.66	39.43	38.43	39.23	257913
2015-11-04	39.22	40.26	39.17	39.96	612335
2015-11-05	39.96	40.29	39.63	39.88	374202
2015-11-06	40.10	40.62	39.90	40.50	324457
2015-11-09	40.36	40.39	39.64	39.70	429265
2015-11-10	39.60	39.93	38.83	39.04	351379
2015-11-11	39.22	39.22	38.49	38.65	386628
2015-11-12	37.75	38.34	37.55	37.71	584081
2015-11-13	37.65	37.76	36.70	36.71	275079
2015-11-16	36.76	37.80	36.65	37.78	188052
2015-11-17	37.83	38.11	37.12	37.23	195731
2015-11-18	37.49	38.09	37.44	37.94	190088
2015-11-19	37.94	38.32	37.92	38.06	331051
2015-11-20	38.24	38.99	38.24	38.50	164755
2015-11-23	38.52	39.47	38.51	38.77	222445
2015-11-24	38.38	39.24	38.23	38.94	224937
2015-11-25	39.08	39.86	39.08	39.65	241144
2015-11-27	39.61	39.62	38.98	39.21	108452
2015-11-30	39.27	39.69	38.62	39.09	579210
2015-12-01	39.47	39.98	38.30	38.53	248239
2015-12-02	38.57	38.80	38.05	38.56	355613
2015-12-03	38.73	38.86	37.57	37.81	435851
2015-12-04	37.69	38.47	36.96	38.37	369440
2015-12-07	38.18	38.18	37.46	37.71	217427
2015-12-08	37.28	37.37	36.51	36.59	143142
2015-12-09	36.38	37.25	35.92	36.05	156219
2015-12-10	35.55	36.59	35.03	35.88	246665
2015-12-11	35.33	35.41	33.80	34.25	478173
2015-12-14	34.36	34.80	33.90	34.25	560838
2015-12-15	33.73	34.74	33.24	34.41	428258
2015-12-16	34.65	35.03	33.47	34.38	793978
2015-12-17	34.54	35.46	34.08	35.40	507300
2015-12-18	35.24	35.90	35.00	35.28	944144
2015-12-21	35.29	35.93	35.05	35.79	335940
2015-12-22	35.89	36.65	35.60	36.40	416395
2015-12-23	36.64	37.28	36.43	36.95	308024
2015-12-24	36.81	37.12	36.26	36.46	103998
2015-12-28	36.25	36.56	35.61	36.54	180325
2015-12-29	36.65	37.09	36.62	36.86	212256
2015-12-30	36.57	36.86	36.04	36.40	322138
2015-12-31	36.19	36.42	35.97	36.06	195471
2016-01-04	35.47	35.54	34.61	35.23	494085
2016-01-05	35.23	35.46	35.05	35.25	211639
2016-01-06	34.74	35.29	34.51	34.59	571906
2016-01-07	33.85	33.96	32.16	32.32	402039
2016-01-08	32.62	32.72	31.67	31.76	461498
2016-01-11	31.46	31.98	30.65	31.52	669964
2016-01-12	31.63	31.86	29.83	30.51	799471
2016-01-13	30.75	30.85	28.83	29.25	902374
2016-01-14	29.27	30.53	28.81	30.22	729868
2016-01-15	29.44	29.83	28.81	29.56	886800
2016-01-19	29.83	30.30	29.31	29.62	485099
2016-01-20	29.00	29.46	28.09	29.18	425866
2016-01-21	29.26	30.84	29.15	30.08	608867
2016-01-22	30.58	31.30	30.55	31.06	407558
2016-01-25	31.02	31.02	29.94	29.98	285291
2016-01-26	29.96	31.12	29.82	31.05	268445
2016-01-27	30.86	31.21	30.00	30.49	477739
2016-01-28	30.94	31.15	29.96	30.32	489154
2016-01-29	30.46	31.52	30.16	31.30	983541
2016-02-01	31.11	31.27	30.39	30.63	873916
2016-02-02	30.27	30.48	28.85	29.22	554400
2016-02-03	29.60	29.94	28.14	28.85	665941
2016-02-04	28.74	29.57	28.70	29.11	480308
2016-02-05	29.11	29.69	29.00	29.28	508309
2016-02-08	28.59	28.59	26.88	27.45	535681
2016-02-09	27.01	27.88	26.86	27.49	665456
2016-02-10	26.58	26.95	24.03	24.16	1230433
2016-02-11	24.14	25.15	23.65	24.62	1029726
2016-02-12	24.86	25.55	24.70	25.12	366361
2016-02-16	25.61	26.80	25.35	26.50	506930
2016-02-17	26.77	27.77	26.77	27.35	377574
2016-02-18	26.89	27.50	26.84	27.26	356594
2016-02-19	26.96	27.12	26.64	26.86	305504
2016-02-22	27.28	27.93	27.13	27.84	544164
2016-02-23	27.80	28.04	27.32	27.40	306439
2016-02-24	27.00	27.64	26.63	27.39	312762
2016-02-25	27.45	27.86	27.07	27.53	270153
2016-02-26	27.86	28.22	27.57	27.97	386562
2016-02-29	27.97	28.54	27.65	28.38	579116
2016-03-01	28.48	28.81	27.85	28.29	466544
2016-03-02	28.27	28.74	27.67	28.52	819055
2016-03-03	28.52	29.32	28.41	29.23	1873182
2016-03-04	29.26	29.33	28.62	29.09	677324
2016-03-07	28.97	29.34	28.47	28.90	532665
2016-03-08	28.25	28.33	26.64	27.12	672930
2016-03-09	27.30	27.46	26.81	27.44	609621
2016-03-10	27.62	28.46	27.22	27.61	942702
2016-03-11	28.00	28.46	27.51	28.42	393040
2016-03-14	28.27	28.82	28.06	28.72	338759
2016-03-15	28.61	28.61	27.77	28.07	313657
2016-03-16	27.93	28.62	27.84	28.51	228175
2016-03-17	28.42	29.76	28.15	29.25	496136
2016-03-18	29.48	29.87	29.20	29.63	641560
2016-03-21	29.72	30.20	29.21	30.13	416298
2016-03-22	29.80	30.52	29.56	30.21	421275
2016-03-23	30.15	30.44	29.29	29.31	208307
2016-03-24	28.83	29.09	28.44	28.87	244348
2016-03-28	29.02	29.41	28.38	29.26	395131
2016-03-29	29.09	30.24	28.63	30.11	248885
2016-03-30	30.24	30.82	30.24	30.68	315042
2016-03-31	30.58	31.12	30.58	30.84	256119
2016-04-01	30.51	30.89	30.18	30.79	237775
2016-04-04	30.98	31.05	30.35	30.42	369428
2016-04-05	30.06	30.33	29.71	30.21	206890
2016-04-06	30.21	30.32	29.89	30.14	249329
2016-04-07	29.95	30.07	29.20	29.60	488443
2016-04-08	29.96	30.22	29.55	29.82	236757
2016-04-11	30.23	30.86	29.95	30.58	234956
2016-04-12	30.81	31.59	30.43	31.42	400340
2016-04-13	31.83	32.83	31.80	32.75	342185
2016-04-14	32.69	33.49	32.46	33.18	240014
2016-04-15	33.17	33.59	33.01	33.25	260405
2016-04-18	33.23	33.69	32.86	33.54	180934
2016-04-19	33.89	34.34	33.44	34.31	287438
2016-04-20	34.28	34.62	33.93	34.46	236940
2016-04-21	34.49	34.65	33.99	34.38	287463
2016-04-22	34.38	35.00	34.06	34.96	312808
2016-04-25	34.71	34.85	34.17	34.79	263985
2016-04-26	34.10	34.50	32.82	33.33	853020
2016-04-27	33.42	34.02	33.10	33.56	361273
2016-04-28	33.25	33.45	32.75	32.86	501851
2016-04-29	33.04	33.04	31.94	32.31	373940
2016-05-02	32.34	32.76	31.93	32.32	225579
2016-05-03	31.93	32.23	31.35	32.13	469055
2016-05-04	31.86	32.10	30.94	31.11	468353
2016-05-05	31.18	31.42	30.72	31.18	253253
2016-05-06	30.92	31.32	30.91	31.16	239846
2016-05-09	31.21	31.86	31.20	31.44	393630
2016-05-10	31.70	32.05	31.62	31.93	179090
2016-05-11	31.65	31.97	31.02	31.08	445257
2016-05-12	31.33	31.60	31.00	31.48	462462
2016-05-13	30.99	31.23	30.15	30.26	255467
2016-05-16	30.28	31.15	30.28	30.88	240370
2016-05-17	30.85	31.20	30.29	30.59	246916
2016-05-18	30.49	31.50	30.49	31.32	326685
2016-05-19	31.05	31.50	30.31	30.70	300424
2016-05-20	30.95	31.54	30.95	31.37	158071
2016-05-23	31.32	31.61	31.11	31.41	172805
2016-05-24	31.55	32.26	31.39	32.16	371557
2016-05-25	32.30	32.78	32.21	32.76	175768
2016-05-26	32.75	32.80	32.22	32.63	253341
2016-05-27	32.65	32.99	32.35	32.91	231829
2016-05-31	33.10	33.48	32.51	32.68	654398
2016-06-01	32.37	33.14	31.90	32.91	361182
2016-06-02	32.81	32.83	32.33	32.78	248613
2016-06-03	32.54	32.59	32.00	32.42	210919
2016-06-06	32.55	33.49	32.29	33.24	304406
2016-06-07	33.37	33.44	32.96	33.11	176818
2016-06-08	33.09	33.50	32.96	33.00	172730
2016-06-09	32.69	32.88	32.38	32.43	225566
2016-06-10	32.09	32.15	31.27	31.35	199197
2016-06-13	31.07	31.53	30.86	30.89	213733
2016-06-14	30.69	31.10	30.23	30.28	254585
2016-06-15	30.45	31.05	30.31	30.49	631972
2016-06-16	30.21	30.24	29.67	30.18	328474
2016-06-17	30.10	30.61	29.95	30.11	557544
2016-06-20	30.70	31.44	30.66	30.67	410499
2016-06-21	30.73	30.82	30.40	30.50	283448
2016-06-22	30.51	30.68	30.24	30.44	257616
2016-06-23	31.00	31.09	30.56	30.90	524491
2016-06-24	28.78	29.67	28.78	28.88	961867
2016-06-27	28.40	28.40	26.21	26.60	532689
2016-06-28	26.23	27.11	26.14	26.93	702289
2016-06-29	27.12	27.40	26.83	27.28	316897
2016-06-30	27.36	27.69	26.79	27.68	416340
2016-07-01	27.62	28.08	27.55	27.70	215823
2016-07-05	27.42	27.42	26.80	27.09	312287
2016-07-06	26.93	27.19	26.32	27.03	540343
2016-07-07	26.80	27.44	26.71	27.20	626437
2016-07-08	27.45	27.75	27.11	27.27	1208277
2016-07-11	27.34	27.73	27.27	27.66	646739
2016-07-12	27.96	28.63	27.92	28.40	587344
2016-07-13	28.00	28.28	27.38	27.69	395059
2016-07-14	28.14	28.42	27.53	27.70	548725
2016-07-15	27.41	27.81	26.91	27.51	483199
2016-07-18	27.50	28.21	27.42	28.04	301571
2016-07-19	27.87	28.11	27.61	27.81	209627
2016-07-20	28.09	28.28	27.50	28.28	343842
2016-07-21	28.25	28.65	28.01	28.36	497422
2016-07-22	28.40	28.60	28.31	28.46	449868
2016-07-25	28.15	28.67	28.01	28.08	470141
2016-07-26	27.35	28.16	26.72	27.70	623820
2016-07-27	27.67	28.15	27.67	27.94	343725
2016-07-28	27.90	27.90	27.31	27.76	284424
2016-07-29	27.72	28.00	27.59	27.96	280772
2016-08-01	27.87	28.03	27.66	27.82	250572
2016-08-02	27.80	27.92	27.51	27.65	431303
2016-08-03	27.67	28.18	27.59	28.02	327901
2016-08-04	28.02	28.22	27.77	28.17	219942
2016-08-05	28.34	29.18	28.17	29.00	432969
2016-08-08	29.13	29.45	28.74	28.76	244340
2016-08-09	28.83	28.83	28.07	28.21	316179
2016-08-10	28.25	28.25	27.63	27.71	248449
2016-08-11	27.80	28.01	27.75	27.88	205679
2016-08-12	27.72	27.94	27.39	26.98	316913
2016-08-15	27.00	27.48	26.99	27.35	270809
2016-08-16	27.21	27.30	26.79	26.83	222642
2016-08-17	26.83	26.98	26.30	26.48	237691
2016-08-18	26.51	27.00	26.47	26.96	332119
2016-08-19	26.91	27.09	26.75	27.01	128322
2016-08-22	26.95	27.00	26.33	26.71	213077
2016-08-23	26.90	27.39	26.84	27.24	249275
2016-08-24	27.29	27.44	26.68	26.68	160486
2016-08-25	26.60	26.86	26.32	26.37	207468
2016-08-26	26.46	26.74	26.26	26.39	142888
2016-08-29	26.39	26.64	26.39	26.48	244214
2016-08-30	26.56	26.71	26.41	26.57	281986
2016-08-31	26.64	26.65	26.07	26.15	457608
2016-09-01	26.24	26.40	25.41	25.69	473934
2016-09-02	25.92	26.09	25.55	26.02	595444
2016-09-06	26.26	26.76	26.07	26.47	504062
2016-09-07	26.36	26.83	26.36	26.73	545691
2016-09-08	26.74	26.93	26.58	26.72	336120
2016-09-09	26.58	26.73	26.08	26.46	601875
2016-09-12	26.22	27.25	26.17	27.05	548729
2016-09-13	26.87	27.57	26.86	27.17	907566
2016-09-14	27.22	27.25	26.52	26.65	283908
2016-09-15	26.64	27.09	26.48	26.99	368689
2016-09-16	26.55	27.06	26.47	26.95	761024
2016-09-19	27.13	27.50	26.91	27.18	366140
2016-09-20	27.46	27.49	27.09	27.09	412754
2016-09-21	27.30	27.38	27.01	27.23	374934
2016-09-22	27.45	27.96	27.45	27.79	485731
2016-09-23	27.65	27.93	27.19	27.20	324541
2016-09-26	27.02	27.12	26.52	26.65	333403
2016-09-27	26.52	26.93	26.28	26.77	387454
2016-09-28	26.89	27.18	26.72	27.15	274310
2016-09-29	27.22	27.33	26.63	26.65	344498
2016-09-30	26.90	27.31	26.60	27.20	428234
2016-10-03	27.35	28.30	27.30	27.68	510950
2016-10-04	27.77	27.77	27.30	27.54	377549
2016-10-05	27.71	28.28	27.60	28.15	414770
2016-10-06	28.20	28.42	27.84	28.02	739717
2016-10-07	28.06	28.33	27.63	28.04	412856
2016-10-10	28.23	28.39	27.97	27.98	164269
2016-10-11	27.88	27.92	27.19	27.51	285188
2016-10-12	27.57	28.39	27.49	28.00	475645
2016-10-13	27.76	27.83	27.15	27.52	464962
2016-10-14	27.91	28.05	27.52	27.61	305484
2016-10-17	27.55	27.90	27.35	27.60	222257
2016-10-18	28.20	28.25	27.55	27.65	309281
2016-10-19	27.65	28.20	27.45	28.10	391446
2016-10-20	28.10	28.28	27.55	27.70	324485
2016-10-21	27.50	27.75	27.30	27.60	325337
2016-10-24	27.85	28.10	27.68	27.85	200138
2016-10-25	27.85	27.95	27.55	27.60	245156
2016-10-26	27.45	28.00	27.35	27.45	535470
2016-10-27	27.55	27.55	26.50	26.70	447114
2016-10-28	26.80	26.98	26.25	26.60	593970
2016-10-31	26.70	26.70	25.95	26.00	593409
2016-11-01	27.25	27.40	25.50	25.95	606429
2016-11-02	25.65	25.75	25.00	25.50	661578
2016-11-03	25.45	25.65	24.80	25.05	782103
2016-11-04	25.05	25.30	24.80	24.90	663585
2016-11-07	25.45	25.75	25.30	25.50	373060
2016-11-08	25.35	25.50	24.48	24.55	505054
2016-11-09	24.70	25.83	24.60	25.65	517963
2016-11-10	25.70	27.25	25.55	26.90	515395
2016-11-11	26.90	27.20	26.55	27.10	406398
2016-11-14	26.45	27.15	26.40	26.95	363876
2016-11-15	26.85	28.00	26.60	27.95	591259
2016-11-16	27.60	27.95	27.40	27.90	464861
2016-11-17	27.90	28.83	27.60	28.55	641468
2016-11-18	28.55	29.25	28.40	29.20	404601
2016-11-21	29.35	30.05	29.35	29.70	512038
2016-11-22	29.65	30.30	29.50	30.15	542583
2016-11-23	30.15	30.50	29.85	29.95	1071639
2016-11-25	30.10	30.10	29.75	29.95	165133
2016-11-28	29.80	29.85	29.20	29.25	653605
2016-11-29	29.25	29.60	28.80	29.00	561123
2016-11-30	29.40	29.88	29.10	29.80	819700
2016-12-01	30.00	30.60	29.55	30.15	588862
2016-12-02	30.20	30.35	29.83	30.25	658396
2016-12-05	30.60	30.70	29.60	29.70	557082
2016-12-06	29.90	30.50	29.75	30.25	438919
2016-12-07	30.25	31.33	30.00	31.30	567481
2016-12-08	31.40	31.75	30.90	31.70	406010
2016-12-09	31.75	32.10	31.10	31.30	623181
2016-12-12	31.45	32.15	31.45	31.60	790892
2016-12-13	31.75	32.20	31.10	31.45	769442
2016-12-14	31.15	31.60	30.55	30.65	432193
2016-12-15	30.70	31.00	29.90	30.10	605552
2016-12-16	30.10	30.65	29.55	29.65	810457
2016-12-19	29.80	30.08	29.45	29.80	441227
2016-12-20	30.10	30.70	29.84	30.30	476564
2016-12-21	30.30	30.40	29.60	30.30	297322
2016-12-22	30.35	30.45	30.00	30.35	270030
2016-12-23	30.40	30.75	29.50	30.05	226538
2016-12-27	30.25	30.53	30.15	30.25	140553
2016-12-28	30.25	30.43	29.48	29.55	207445
2016-12-29	29.55	29.75	29.20	29.60	290867
2016-12-30	29.60	29.90	29.40	29.75	228091
2017-01-03	30.15	30.85	29.95	30.70	439614
2017-01-04	29.80	30.10	29.25	29.85	593190
2017-01-05	29.60	29.95	29.05	29.45	437258
2017-01-06	29.45	29.70	29.15	29.45	229268
2017-01-09	29.25	29.63	28.90	29.25	375609
2017-01-10	29.20	29.60	29.08	29.20	356983
2017-01-11	29.20	29.65	29.05	29.45	425901
2017-01-12	29.25	29.25	28.30	28.55	633723
2017-01-13	28.55	29.30	28.55	28.85	446260
2017-01-17	28.90	28.95	27.95	28.00	505360
2017-01-18	28.00	28.65	27.65	28.65	455313
2017-01-19	28.85	29.09	28.55	28.65	344272
2017-01-20	28.85	29.35	28.85	29.30	481747
2017-01-23	29.20	29.50	28.75	29.35	289259
2017-01-24	29.50	29.58	29.00	29.15	260037
2017-01-25	29.55	29.65	28.78	29.00	511675
2017-01-26	29.00	29.00	28.30	28.40	282257
2017-01-27	28.50	28.50	27.85	28.10	372768
2017-01-30	28.05	28.85	27.75	28.80	321522
2017-01-31	28.80	29.05	28.68	28.95	222716
2017-02-01	29.20	29.35	28.50	29.00	288373
2017-02-02	29.00	29.20	28.60	29.10	215968
2017-02-03	29.50	29.65	29.15	29.30	346915
2017-02-06	29.35	29.60	29.05	29.35	218699
2017-02-07	29.70	30.00	29.05	29.80	389396
2017-02-08	29.80	30.40	29.60	30.20	644093
2017-02-09	30.40	30.85	30.00	29.69	437772
2017-02-10	29.90	30.25	29.60	30.20	397177
2017-02-13	30.25	30.35	29.70	30.05	500386
2017-02-14	29.90	30.25	29.70	30.05	309074
2017-02-15	30.15	30.25	29.75	30.15	365037
2017-02-16	30.20	30.35	29.90	30.10	273676
2017-02-17	29.95	30.15	29.75	29.85	257513
2017-02-21	30.05	30.55	29.95	30.45	376072
2017-02-22	30.35	30.70	30.25	30.40	384646
2017-02-23	29.20	29.60	29.10	29.50	2266541
2017-02-24	29.30	29.45	28.90	29.10	631461
2017-02-27	28.95	29.30	28.85	29.00	851475
2017-02-28	28.95	29.00	28.25	28.45	553865
2017-03-01	28.90	29.10	28.20	28.30	539711
2017-03-02	28.40	28.40	28.00	28.30	468142
2017-03-03	28.40	28.40	27.90	28.00	463997
2017-03-06	27.95	28.00	27.70	27.80	384311
2017-03-07	27.80	27.90	27.45	27.45	362004
2017-03-08	27.70	27.95	27.45	27.55	683433
2017-03-09	26.90	27.70	26.80	27.00	735366
2017-03-10	27.35	27.50	26.90	27.50	511721
2017-03-13	27.60	27.85	27.10	27.80	531564
2017-03-14	27.70	27.85	27.48	27.65	520212
2017-03-15	27.80	28.20	27.60	28.05	697324
2017-03-16	28.15	28.60	28.05	28.30	702761
2017-03-17	28.35	28.35	27.65	27.75	612851
2017-03-20	27.70	27.70	27.15	27.50	306961
2017-03-21	27.65	27.65	26.50	26.85	638265
2017-03-22	26.70	27.00	26.45	26.85	365211
2017-03-23	26.90	27.30	26.75	26.90	412365
2017-03-24	26.95	27.05	26.55	26.63	289184
2017-03-27	26.40	27.08	26.30	26.95	541652
2017-03-28	26.85	27.65	26.80	27.50	403321
2017-03-29	27.50	27.50	26.95	27.15	354019
2017-03-30	27.15	27.70	27.05	27.50	391791
2017-03-31	27.50	28.00	27.35	27.60	734424
2017-04-03	27.75	27.94	27.45	27.60	497084
2017-04-04	27.65	27.75	27.10	27.20	555673
2017-04-05	27.45	27.55	26.80	26.85	561334
2017-04-06	27.00	27.10	26.75	27.00	457554
2017-04-07	26.95	27.25	26.80	27.00	502634
2017-04-10	27.05	27.25	26.85	26.95	451628
2017-04-11	26.85	27.00	26.70	26.95	367403
2017-04-12	27.00	27.80	26.90	27.70	636632
2017-04-13	27.65	28.05	27.50	27.55	854185
2017-04-17	27.60	28.20	27.60	28.15	455231
2017-04-18	28.00	28.25	27.89	28.05	245730
2017-04-19	28.30	28.40	28.00	28.00	310153
2017-04-20	28.25	28.40	28.00	28.40	408276
2017-04-21	28.35	28.65	28.00	28.05	402716
2017-04-24	28.60	28.65	28.30	28.50	480158
2017-04-25	28.55	28.85	28.40	28.75	557710
2017-04-26	28.70	28.85	28.40	28.45	592105
2017-04-27	28.50	29.05	28.30	29.00	347109
2017-04-28	31.55	31.55	28.55	29.30	640156
2017-05-01	29.85	30.40	29.53	29.60	949634
2017-05-02	29.70	29.70	28.70	29.25	645593
2017-05-03	29.20	29.50	29.00	29.10	664645
2017-05-04	29.20	29.25	28.55	28.80	480960
2017-05-05	28.80	29.15	28.52	29.10	424833
2017-05-08	29.20	29.25	28.70	29.00	307244
2017-05-09	29.00	29.50	28.98	29.40	393781
2017-05-10	29.40	29.90	29.20	29.55	533554
2017-05-11	29.35	29.55	28.80	29.00	390870
2017-05-12	29.00	29.00	28.15	28.30	720351
2017-05-15	27.65	27.90	27.50	27.90	549322
2017-05-16	27.90	28.85	27.85	28.75	679583
2017-05-17	28.35	28.50	27.40	27.50	442549
2017-05-18	27.35	27.65	27.23	27.40	535934
2017-05-19	27.40	28.35	27.40	27.90	345657
2017-05-22	28.00	28.25	27.85	27.90	277290
2017-05-23	27.95	27.95	27.55	27.60	228123
2017-05-24	27.65	28.03	27.60	28.00	251577
2017-05-25	28.15	28.40	28.00	28.30	215783
2017-05-26	28.30	28.50	28.13	28.40	209329
2017-05-30	28.40	28.41	27.85	28.25	293143
2017-05-31	28.30	28.30	27.80	28.30	254885
2017-06-01	28.45	29.23	28.25	28.95	371792
2017-06-02	28.85	29.45	28.75	29.40	433671
2017-06-05	29.25	29.44	29.05	29.15	252644
2017-06-06	29.00	29.45	28.80	29.10	265592
2017-06-07	29.10	29.50	29.00	29.30	191442
2017-06-08	29.30	29.65	29.20	29.35	171290
2017-06-09	29.55	30.40	29.40	30.20	455652
2017-06-12	30.00	30.05	29.26	29.85	603722
2017-06-13	30.10	30.55	29.95	30.25	305351
2017-06-14	30.20	30.48	29.90	30.05	290718
2017-06-15	29.55	29.85	29.30	29.35	402287
2017-06-16	29.50	29.80	29.34	29.65	467901
2017-06-19	29.80	29.92	29.55	29.75	407805
2017-06-20	29.60	29.95	29.50	29.70	473747
2017-06-21	29.75	29.90	29.20	29.45	329044
2017-06-22	29.45	29.80	29.40	29.50	296769
2017-06-23	29.50	29.80	29.35	29.75	4387724
2017-06-26	30.00	30.05	29.35	29.45	584590
2017-06-27	29.45	30.60	29.40	30.10	812084
2017-06-28	30.30	30.83	30.25	30.55	520151
2017-06-29	30.80	30.80	29.50	30.00	509713
2017-06-30	30.40	31.05	30.25	30.70	1004933
2017-07-03	30.85	31.25	30.75	30.95	166069
2017-07-05	31.10	31.15	30.55	30.75	525948
2017-07-06	30.60	30.80	30.35	30.50	474646
2017-07-07	30.75	30.85	30.43	30.85	444506
2017-07-10	30.85	31.35	30.78	30.85	614351
2017-07-11	31.00	31.45	30.90	31.00	579483
2017-07-12	31.15	31.30	31.00	31.15	638627
2017-07-13	31.25	32.15	31.20	32.00	546106
2017-07-14	32.00	32.20	31.55	31.80	383443
2017-07-17	31.85	32.00	31.50	31.65	313266
2017-07-18	31.65	32.10	31.35	32.10	328895
2017-07-19	32.30	32.65	32.05	32.55	442780
2017-07-20	32.70	33.15	32.55	32.95	475810
2017-07-21	33.10	33.20	32.50	32.55	342356
2017-07-24	32.55	32.95	32.27	32.90	535329
2017-07-25	33.00	33.75	33.00	33.65	435955
2017-07-26	33.75	33.85	33.40	33.45	376807
2017-07-27	33.55	33.55	32.65	32.75	529816
2017-07-28	32.65	32.90	32.40	32.60	337805
2017-07-31	32.80	33.50	32.50	33.25	491256
2017-08-01	32.60	33.80	32.25	33.50	698628
2017-08-02	32.75	33.20	30.30	30.85	1300050
2017-08-03	30.85	31.15	30.70	30.75	577350
2017-08-04	31.25	31.65	30.45	30.90	743383
2017-08-07	31.10	31.65	31.08	31.45	391896
2017-08-08	31.50	32.35	31.35	31.55	663020
2017-08-09	31.35	31.65	30.90	31.00	369201
2017-08-10	30.90	31.00	30.15	30.15	459842
2017-08-11	30.15	30.40	30.00	30.10	410714
2017-08-14	30.55	30.70	30.30	30.00	334888
2017-08-15	30.05	30.40	29.95	30.30	361491
2017-08-16	30.40	30.75	29.58	29.70	516334
2017-08-17	29.65	30.25	29.10	29.35	541972
2017-08-18	29.05	29.75	29.00	29.35	321872
2017-08-21	29.30	29.65	29.10	29.30	270245
2017-08-22	29.45	29.95	29.35	29.65	341549
2017-08-23	29.55	30.08	29.50	29.85	346372
2017-08-24	29.90	30.15	29.65	29.70	292130
2017-08-25	29.90	30.15	29.75	29.90	186398
2017-08-28	30.10	30.15	29.80	30.15	242069
2017-08-29	29.85	30.20	29.65	29.90	205118
2017-08-30	29.90	30.35	29.75	30.20	273535
2017-08-31	30.40	30.70	30.30	30.70	256997
2017-09-01	30.80	31.00	30.60	31.00	198768
2017-09-05	30.85	31.10	29.75	29.85	438806
2017-09-06	30.00	30.15	29.60	29.85	227178
2017-09-07	29.95	29.95	29.50	29.65	213196
2017-09-08	29.70	29.95	29.65	29.80	146221
2017-09-11	30.15	30.43	30.00	30.05	322616
2017-09-12	30.30	30.35	29.88	30.15	375088
2017-09-13	30.20	30.58	29.75	30.45	499824
2017-09-14	30.40	30.50	30.03	30.05	284066
2017-09-15	30.10	30.80	30.05	30.75	621651
2017-09-18	30.85	31.43	30.80	31.00	414163
2017-09-19	31.10	31.30	30.80	31.00	343033
2017-09-20	31.00	31.45	30.95	31.25	195952
2017-09-21	31.30	31.40	31.00	31.25	196029
2017-09-22	31.25	31.80	31.03	31.65	210953
2017-09-25	31.60	32.03	31.55	31.85	225039
2017-09-26	31.90	32.25	31.80	32.05	280720
2017-09-27	32.40	32.70	31.98	32.60	328979
2017-09-28	32.65	32.90	32.35	32.50	418351
2017-09-29	32.50	32.95	32.40	32.60	650313
2017-10-02	32.75	33.50	32.60	33.50	587022
2017-10-03	33.55	33.55	32.45	33.00	596240
2017-10-04	33.10	33.65	32.95	33.45	264011
2017-10-05	33.45	33.95	33.30	33.55	361924
2017-10-06	33.55	33.70	33.25	33.60	265220
2017-10-09	33.80	34.28	33.70	34.10	474558
2017-10-10	34.30	34.90	34.10	34.45	563849
2017-10-11	34.45	34.78	34.35	34.65	413843
2017-10-12	34.70	35.20	34.40	34.50	452520
2017-10-13	34.60	35.15	34.40	34.95	367331
2017-10-16	35.05	35.25	34.75	34.80	370725
2017-10-17	35.00	35.00	34.55	34.75	252475
2017-10-18	34.95	35.75	34.80	35.55	460879
2017-10-19	35.30	35.50	35.10	35.40	300350
2017-10-20	35.80	36.00	35.60	35.90	257252
2017-10-23	36.00	36.15	35.70	35.80	325142
2017-10-24	36.05	36.33	35.95	36.25	435524
2017-10-25	36.30	36.30	35.25	35.45	424400
2017-10-26	35.65	35.75	35.35	35.40	315385
2017-10-27	35.50	35.50	35.05	35.15	466906
2017-10-30	35.10	35.15	34.35	34.50	229651
2017-10-31	34.85	34.85	34.18	34.40	466301
2017-11-01	35.90	35.90	34.35	35.45	549928
2017-11-02	35.50	36.00	34.90	35.90	686647
2017-11-03	35.75	36.45	35.40	36.30	331888
2017-11-06	36.30	36.80	36.00	36.60	267471
2017-11-07	36.70	36.88	36.20	36.45	297697
2017-11-08	36.45	36.55	36.10	36.50	304834
2017-11-09	36.35	36.50	35.57	36.15	367167
2017-11-10	36.40	36.75	36.05	36.60	217128
2017-11-13	36.35	36.45	35.95	36.09	296979
2017-11-14	35.95	36.35	35.60	35.70	475855
2017-11-15	35.75	36.65	35.45	36.30	744271
2017-11-16	36.45	37.55	36.45	37.00	905501
2017-11-17	36.85	37.10	36.45	36.65	392595
2017-11-20	36.75	37.90	36.75	37.70	366469
2017-11-21	38.00	38.55	37.90	38.50	297847
2017-11-22	38.55	38.80	38.40	38.55	321234
2017-11-24	38.80	38.80	37.95	38.05	103797
2017-11-27	38.00	38.15	37.75	37.90	360462
2017-11-28	38.05	39.00	37.85	38.90	550432
2017-11-29	39.00	39.45	38.75	39.30	318728
2017-11-30	39.65	39.90	39.25	39.50	501097
2017-12-01	39.55	39.90	38.05	39.80	411968
2017-12-04	40.30	40.65	39.55	39.65	390172
2017-12-05	39.90	40.00	39.15	39.30	449619
2017-12-06	39.30	39.75	39.00	39.70	357108
2017-12-07	39.35	40.10	39.05	39.70	438246
2017-12-08	39.85	40.00	39.30	39.95	197586
2017-12-11	40.00	40.15	39.60	39.80	270665
2017-12-12	39.90	40.20	39.48	39.60	435539
2017-12-13	39.55	39.85	39.20	39.25	365449
2017-12-14	39.45	39.45	38.70	39.00	485360
2017-12-15	39.15	39.85	39.10	39.35	682146
2017-12-18	39.80	40.20	39.80	40.10	378762
2017-12-19	40.10	40.15	39.80	39.90	250344
2017-12-20	40.00	40.15	39.70	39.95	400223
2017-12-21	40.00	40.05	39.60	39.75	208638
2017-12-22	39.90	40.05	39.40	39.70	248368
2017-12-26	39.65	40.10	39.50	39.80	176343
2017-12-27	39.85	40.00	39.45	39.55	197499
2017-12-28	39.70	39.85	39.35	39.75	190344
2017-12-29	39.90	39.95	39.45	39.50	193177
2018-01-02	39.60	39.65	38.40	38.65	339040
2018-01-03	38.50	38.80	37.90	37.95	356106
2018-01-04	38.10	38.90	38.10	38.15	577866
2018-01-05	38.30	38.90	38.15	38.75	255737
2018-01-08	38.95	39.10	38.58	38.70	481762
2018-01-09	39.00	39.55	38.90	38.90	314434
2018-01-10	38.95	39.50	38.70	38.95	382898
2018-01-11	38.95	39.45	38.65	39.40	515769
2018-01-12	39.55	39.85	39.15	39.80	480992
2018-01-16	40.10	40.45	38.45	38.80	467207
2018-01-17	39.00	40.25	38.70	40.15	436136
2018-01-18	40.00	40.25	39.55	39.70	320801
2018-01-19	39.65	40.30	39.60	40.15	289483
2018-01-22	40.25	40.90	40.10	40.90	341429
2018-01-23	40.80	40.90	40.15	40.40	344018
2018-01-24	40.55	41.00	40.25	40.60	313110
2018-01-25	40.80	40.85	40.25	40.40	286072
2018-01-26	40.65	41.40	40.30	41.35	264060
2018-01-29	41.35	41.45	40.85	41.15	341478
2018-01-30	40.70	41.05	39.40	39.50	343900
2018-01-31	39.75	39.75	38.50	39.15	476271
2018-02-01	39.05	39.90	38.80	39.65	227597
2018-02-02	39.20	39.32	37.80	38.05	557757
2018-02-05	37.60	38.65	36.35	36.95	543676
2018-02-06	36.05	38.00	35.60	37.76	643140
2018-02-07	38.35	38.35	36.00	36.40	979126
2018-02-08	36.25	36.25	34.05	34.20	1870181
2018-02-09	34.70	35.65	34.15	35.30	1215312
2018-02-12	35.60	36.05	35.00	34.41	533644
2018-02-13	34.10	34.25	33.05	33.35	725488
2018-02-14	33.00	34.35	32.55	34.20	636946
2018-02-15	34.40	34.50	33.05	33.10	531259
2018-02-16	32.90	34.00	32.90	33.45	481786
2018-02-20	33.35	33.75	33.10	33.50	367337
2018-02-21	33.60	35.65	33.60	34.45	783101
2018-02-22	34.60	34.90	33.60	33.70	627054
2018-02-23	33.80	34.70	33.45	34.10	590495
2018-02-26	34.25	34.80	34.10	34.75	370962
2018-02-27	34.90	35.20	33.30	33.40	589029
2018-02-28	33.55	34.30	33.30	33.75	811035
2018-03-01	33.65	33.80	32.40	32.70	663361
2018-03-02	32.45	33.00	31.80	32.80	505014
2018-03-05	32.60	33.50	32.50	33.35	311563
2018-03-06	33.50	33.85	33.00	33.65	264572
2018-03-07	33.20	33.75	33.15	33.45	288987
2018-03-08	33.60	34.00	33.15	33.35	293302
2018-03-09	33.75	34.70	33.70	34.45	411508
2018-03-12	34.45	34.93	34.10	34.25	258040
2018-03-13	34.50	34.75	33.68	33.75	219541
2018-03-14	33.95	34.05	33.30	33.40	262883
2018-03-15	33.40	33.55	33.15	33.25	181911
2018-03-16	33.40	34.05	33.35	33.80	420927
2018-03-19	33.70	33.80	33.20	33.65	276088
2018-03-20	33.70	34.30	33.70	34.15	278663
2018-03-21	34.05	34.80	33.92	34.35	218670
2018-03-22	33.90	34.10	33.15	33.15	339785
2018-03-23	33.30	33.50	32.75	32.80	300326
2018-03-26	33.35	34.10	33.03	33.95	351875
2018-03-27	34.15	34.15	32.80	33.00	220720
2018-03-28	33.10	33.20	32.60	32.75	298007
2018-03-29	32.95	33.65	32.95	33.30	305957
2018-04-02	32.90	32.90	31.35	32.00	505268
2018-04-03	32.25	32.60	31.95	32.40	253494
2018-04-04	31.90	33.25	31.45	33.15	303196
2018-04-05	33.30	33.40	32.60	32.85	257216
2018-04-06	32.50	32.90	32.00	32.15	423748
2018-04-09	32.30	32.80	31.88	32.05	293262
2018-04-10	32.70	33.25	32.45	32.90	252202
2018-04-11	32.30	32.50	32.00	32.45	254196
2018-04-12	32.70	33.40	32.50	33.15	330995
2018-04-13	33.40	33.40	32.30	32.65	579177
2018-04-16	32.95	33.15	32.65	32.85	337521
2018-04-17	33.20	33.95	33.05	33.55	361676
2018-04-18	33.60	33.85	33.40	33.40	345174
2018-04-19	33.40	33.55	32.85	32.95	251148
2018-04-20	32.85	32.95	32.35	32.55	325478
2018-04-23	32.60	32.95	32.35	32.65	286105
2018-04-24	32.90	33.15	32.25	32.45	273355
2018-04-25	32.45	32.65	31.95	32.35	352083
2018-04-26	32.55	32.71	32.25	32.55	339924
2018-04-27	32.50	32.83	32.35	32.50	237397
2018-04-30	32.60	32.65	32.00	32.15	391110
2018-05-01	32.00	32.25	31.45	32.05	506539
2018-05-02	32.25	32.60	31.75	32.10	476053
2018-05-03	31.80	32.05	31.25	31.85	443484
2018-05-04	31.60	32.70	31.45	32.40	380280
2018-05-07	32.65	33.05	32.55	32.95	301028
2018-05-08	32.90	33.15	32.78	32.95	292465
2018-05-09	33.20	33.30	32.50	33.25	341193
2018-05-10	33.30	33.90	33.15	33.30	353753
2018-05-11	33.30	33.45	32.80	33.05	303564
2018-05-14	33.20	33.35	32.75	33.05	285237
2018-05-15	32.95	33.00	32.55	32.15	328309
2018-05-16	32.15	32.95	32.15	32.50	329830
2018-05-17	32.50	33.00	32.50	32.70	307466
2018-05-18	32.80	32.80	32.45	32.70	208292
2018-05-21	32.90	33.05	32.85	32.95	186343
2018-05-22	33.05	33.15	32.85	32.95	240970
2018-05-23	32.75	33.40	32.75	33.30	329900
2018-05-24	33.20	33.20	32.65	33.15	160954
2018-05-25	32.95	33.30	32.85	33.10	181554
2018-05-29	32.70	32.88	31.75	32.00	416574
2018-05-30	32.30	32.75	32.15	32.45	247084
2018-05-31	32.40	32.60	32.05	32.30	329175
2018-06-01	32.70	33.20	32.40	32.85	239441
2018-06-04	32.90	32.95	32.60	32.70	191875
2018-06-05	32.65	32.80	32.35	32.70	194797
2018-06-06	32.75	33.00	32.60	32.95	277231
2018-06-07	33.10	33.25	32.75	33.15	258514
2018-06-08	33.00	33.35	32.90	33.10	263237
2018-06-11	33.25	33.40	33.00	33.25	274650
2018-06-12	33.15	33.30	32.60	32.80	239987
2018-06-13	32.80	33.05	32.30	32.60	522065
2018-06-14	32.65	32.70	32.20	32.30	308347
2018-06-15	32.10	32.30	31.90	32.25	452681
2018-06-18	32.05	32.10	31.75	32.00	235138
2018-06-19	31.70	32.10	31.43	32.05	334587
2018-06-20	32.40	32.40	31.90	32.00	347482
2018-06-21	31.95	32.05	31.45	31.55	197430
2018-06-22	31.90	32.15	31.65	31.90	669870
2018-06-25	31.80	32.25	31.45	31.95	362648
2018-06-26	31.70	32.10	30.30	30.35	374395
2018-06-27	30.30	30.30	29.55	29.70	434313
2018-06-28	29.65	30.05	29.60	29.80	308203
2018-06-29	30.00	30.45	29.95	30.15	379537
2018-07-02	29.80	30.40	29.80	30.40	193503
2018-07-03	30.50	30.60	30.05	30.10	73401
2018-07-05	30.35	30.70	30.05	30.60	206620
2018-07-06	30.60	30.95	30.45	30.55	137139
2018-07-09	30.60	31.16	30.60	31.00	169063
2018-07-10	31.20	31.45	31.00	31.45	157130
2018-07-11	31.15	31.45	30.85	30.90	216321
2018-07-12	31.15	31.20	30.65	31.15	215059
2018-07-13	30.75	31.08	30.65	30.70	269821
2018-07-16	30.75	31.15	30.63	31.10	211572
2018-07-17	31.10	31.30	30.90	31.10	156285
2018-07-18	31.05	31.60	30.90	31.50	253206
2018-07-19	31.30	31.83	31.15	31.65	281928
2018-07-20	31.65	31.65	31.40	31.45	177664
2018-07-23	31.50	32.25	31.45	32.15	260750
2018-07-24	32.35	32.75	32.15	32.40	297649
2018-07-25	32.40	32.55	31.90	32.55	155804
2018-07-26	32.60	33.35	32.45	32.75	325763
2018-07-27	32.85	32.95	32.15	32.90	297758
2018-07-30	33.00	34.00	32.90	33.90	342865
2018-07-31	34.10	34.80	33.95	34.45	503469
2018-08-01	34.35	35.50	32.45	32.65	477217
2018-08-02	32.35	32.85	32.00	32.45	365556
2018-08-03	32.70	33.70	32.70	33.70	359726
2018-08-06	33.70	34.00	33.45	33.80	187530
2018-08-07	34.05	34.70	33.75	34.35	232682
2018-08-08	34.30	34.75	34.00	34.55	240623
2018-08-09	34.60	34.75	34.25	34.50	213033
2018-08-10	34.35	34.40	33.20	33.90	296595
2018-08-13	33.95	34.15	33.20	33.20	309111
2018-08-14	33.45	33.85	32.85	33.15	416537
2018-08-15	32.95	33.20	32.35	32.00	369941
2018-08-16	32.00	32.45	31.70	32.20	340373
2018-08-17	32.05	33.50	32.00	32.40	252404
2018-08-20	32.45	33.05	32.25	32.75	191894
2018-08-21	32.75	33.40	32.75	33.25	262920
2018-08-22	33.20	33.35	32.70	33.35	225210
2018-08-23	33.40	33.60	32.55	32.65	208625
2018-08-24	32.75	33.10	32.50	32.95	262756
2018-08-27	33.10	33.80	33.10	33.40	200849
2018-08-28	33.55	33.70	33.35	33.55	216223
2018-08-29	33.55	33.85	33.05	33.70	223381
2018-08-30	33.55	33.90	32.95	33.00	204625
2018-08-31	32.80	33.20	32.65	33.15	193878
2018-09-04	33.15	33.20	32.15	32.60	371916
2018-09-05	32.55	33.25	32.50	33.05	246692
2018-09-06	33.15	33.25	32.73	33.20	246646
2018-09-07	33.10	33.20	32.85	33.00	184467
2018-09-10	33.25	33.65	33.10	33.20	142321
2018-09-11	33.00	33.20	32.65	32.70	165070
2018-09-12	32.60	32.70	31.98	32.10	319473
2018-09-13	32.10	32.35	31.40	31.90	364953
2018-09-14	32.00	32.95	31.90	32.55	204723
2018-09-17	32.60	32.80	32.05	32.15	222521
2018-09-18	32.15	32.40	32.05	32.35	269448
2018-09-19	32.40	33.50	32.38	33.30	222812
2018-09-20	33.50	33.70	32.75	33.20	240164
2018-09-21	33.25	33.45	33.20	33.35	406497
2018-09-24	33.35	33.45	33.05	33.25	192683
2018-09-25	33.45	33.45	32.95	33.10	238679
2018-09-26	33.20	33.45	32.80	32.85	227727
2018-09-27	32.90	33.10	32.60	32.85	302484
2018-09-28	32.65	32.95	32.15	32.40	249630
2018-10-01	32.30	32.38	31.69	31.91	390032
2018-10-02	31.85	32.07	31.52	31.82	276949
2018-10-03	32.08	32.30	31.84	32.07	448365
2018-10-04	32.08	32.49	31.82	32.05	635809
2018-10-05	32.09	32.45	31.98	32.03	296618
2018-10-08	32.03	32.38	31.97	32.02	397961
2018-10-09	31.75	32.15	31.39	31.46	498361
2018-10-10	31.85	32.40	30.97	31.03	820991
2018-10-11	30.90	30.96	29.41	29.61	464968
2018-10-12	30.10	30.26	28.37	28.86	387592
2018-10-15	28.81	29.42	28.56	29.22	331576
2018-10-16	29.31	29.59	28.89	29.53	352981
2018-10-17	29.58	29.93	29.05	29.91	312435
2018-10-18	29.64	29.64	28.34	28.47	327896
2018-10-19	28.46	28.78	28.12	28.31	522169
2018-10-22	28.38	28.87	28.25	28.47	310282
2018-10-23	27.85	28.48	27.62	28.19	319403
2018-10-24	28.25	28.30	27.08	27.13	347162
2018-10-25	27.31	28.11	27.14	27.87	459474
2018-10-26	27.41	28.11	27.12	27.78	265447
2018-10-29	28.26	28.55	27.55	27.87	211671
2018-10-30	28.05	28.62	27.76	28.53	318541
2018-10-31	28.95	29.26	27.26	27.41	918521
2018-11-01	27.12	27.65	26.29	27.10	648506
2018-11-02	27.36	27.62	26.67	26.70	471319
2018-11-05	26.75	27.34	26.59	26.96	302944
2018-11-06	26.94	27.25	26.68	27.17	355221
2018-11-07	27.31	27.71	26.91	27.71	222132
2018-11-08	27.59	27.91	27.17	27.36	324289
2018-11-09	27.25	27.37	26.61	27.19	203937
2018-11-12	27.14	27.32	26.66	26.69	197506
2018-11-13	26.81	27.08	26.49	26.55	284287
2018-11-14	26.74	26.95	25.86	25.93	436105
2018-11-15	25.68	26.29	25.47	26.21	243237
2018-11-16	26.04	26.43	25.76	26.06	267291
2018-11-19	26.09	26.43	25.68	25.94	225486
2018-11-20	25.67	25.93	25.38	25.61	332007
2018-11-21	25.78	26.43	25.50	25.88	249535
2018-11-23	25.71	26.09	25.61	25.94	134023
2018-11-26	26.25	26.58	26.24	26.41	235814
2018-11-27	26.31	26.68	26.23	26.60	321427
2018-11-28	26.63	27.51	26.30	27.48	347765
2018-11-29	27.25	27.39	26.67	26.78	221561
2018-11-30	26.69	27.26	26.58	27.23	303788
2018-12-03	27.49	27.58	26.45	26.83	416512
2018-12-04	26.55	26.84	25.04	25.42	875719
2018-12-06	24.85	25.18	24.11	24.77	424791
2018-12-07	24.69	25.22	24.26	24.46	333642
2018-12-10	24.45	24.57	23.67	24.12	563953
2018-12-11	24.49	24.59	23.61	23.77	508623
2018-12-12	24.17	24.75	23.86	24.26	597860
2018-12-13	24.24	24.45	23.64	23.87	472143
2018-12-14	23.73	23.88	23.05	23.31	626982
2018-12-17	23.22	23.75	22.79	22.98	415858
2018-12-18	23.20	23.54	22.98	23.01	490675
2018-12-19	22.74	23.00	21.78	21.87	377491
2018-12-20	21.77	22.36	21.31	21.36	787936
2018-12-21	21.41	22.10	20.99	20.99	1515164
2018-12-24	20.80	20.92	20.21	20.22	461647
2018-12-26	20.37	21.70	20.16	21.68	610109
2018-12-27	21.28	21.97	21.02	21.96	864210
2018-12-28	22.06	22.23	21.49	21.76	699178
2018-12-31	21.88	22.20	21.58	22.11	477939
2019-01-02	21.81	22.62	21.57	22.19	455876
2019-01-03	21.98	22.32	21.68	21.73	616330
2019-01-04	22.10	22.36	21.78	21.90	473321
2019-01-07	21.89	22.58	21.70	22.16	747290
2019-01-08	22.51	22.70	22.16	22.25	293125
2019-01-09	22.16	22.47	22.13	22.23	479521
2019-01-10	22.12	22.76	22.09	22.47	436663
2019-01-11	22.25	22.31	21.43	22.18	417208
2019-01-14	21.88	22.53	21.21	22.19	526204
2019-01-15	22.14	22.63	22.00	22.59	309307
2019-01-16	22.73	23.07	22.58	22.77	374984
2019-01-17	22.49	22.99	22.35	22.81	308573
2019-01-18	22.97	23.42	22.73	23.16	323129
2019-01-22	22.99	23.08	22.54	22.73	380344
2019-01-23	22.77	22.87	22.45	22.74	383418
2019-01-24	22.76	23.16	22.76	22.90	286674
2019-01-25	23.16	23.16	22.88	22.93	294181
2019-01-28	22.78	23.10	22.73	22.96	305348
2019-01-29	23.00	23.12	22.81	22.83	252222
2019-01-30	22.88	22.98	22.19	22.92	545404
2019-01-31	22.77	23.43	22.77	23.32	442369
2019-02-01	23.35	23.70	23.28	23.57	333943
2019-02-04	23.62	23.97	23.48	23.70	271537
2019-02-05	23.70	24.41	22.99	23.82	1046529
2019-02-06	24.07	24.72	23.67	24.25	1588583
2019-02-07	24.27	24.74	24.18	24.56	701140
2019-02-08	24.45	24.84	23.98	24.69	562227
2019-02-11	24.81	25.30	24.60	25.28	423568
2019-02-12	25.53	25.74	25.08	23.61	755905
2019-02-13	23.76	24.64	23.32	24.36	688457
2019-02-14	24.27	24.48	23.94	24.33	551557
2019-02-15	24.50	24.81	24.50	24.80	307182
2019-02-19	24.64	25.05	24.53	24.99	403024
2019-02-20	24.98	25.73	24.95	25.71	405139
2019-02-21	25.65	25.81	25.43	25.47	419606
2019-02-22	25.60	26.14	25.56	26.07	331295
2019-02-25	26.22	26.38	26.13	26.15	1103682
2019-02-26	26.12	26.34	25.84	25.84	527894
2019-02-27	25.90	26.20	25.69	26.05	310675
2019-02-28	26.24	26.77	26.15	26.30	498484
2019-03-01	26.57	26.70	26.00	26.32	445779
2019-03-04	26.37	26.59	26.23	26.40	342655
2019-03-05	26.40	26.50	26.10	26.32	344629
2019-03-06	26.35	26.50	25.82	25.85	254703
2019-03-07	25.85	25.85	25.10	25.12	338538
2019-03-08	25.10	25.39	25.00	25.25	391803
2019-03-11	25.43	25.74	25.36	25.62	428570
2019-03-12	25.71	26.04	25.37	25.72	486904
2019-03-13	25.87	26.29	25.67	26.22	531791
2019-03-14	26.18	26.41	25.98	26.28	378144
2019-03-15	26.26	26.47	26.18	26.33	636178
2019-03-18	26.47	26.73	26.34	26.60	319160
2019-03-19	26.81	27.10	26.24	26.31	432271
2019-03-20	26.35	26.42	25.78	25.79	253723
2019-03-21	25.66	26.17	25.56	26.02	319479
2019-03-22	25.83	25.99	24.74	25.00	396425
2019-03-25	25.01	25.27	24.73	24.94	284382
2019-03-26	25.20	25.75	25.10	25.73	549729
2019-03-27	25.73	25.94	25.23	25.55	500408
2019-03-28	25.55	25.83	25.11	25.40	353657
2019-03-29	25.66	25.70	25.09	25.17	385025
2019-04-01	25.44	25.89	25.30	25.85	472868
2019-04-02	26.00	26.06	25.71	25.76	273138
2019-04-03	25.95	26.09	25.76	26.05	454697
2019-04-04	26.10	26.10	25.50	25.74	1024718
2019-04-05	25.85	26.66	25.83	26.54	729473
2019-04-08	26.64	26.96	26.42	26.90	399577
2019-04-09	26.90	26.94	26.63	26.75	430475
2019-04-10	26.98	27.70	26.83	27.61	692435
2019-04-11	27.70	28.08	27.51	27.56	363627
2019-04-12	27.87	28.17	27.78	27.97	370139
2019-04-15	28.56	28.80	27.85	28.10	335792
2019-04-16	28.30	29.10	28.30	28.96	454287
2019-04-17	29.14	29.38	28.67	28.75	580253
2019-04-18	28.69	28.88	28.45	28.63	358190
2019-04-22	28.69	28.82	28.09	28.18	759122
2019-04-23	28.36	29.51	28.33	29.44	574288
2019-04-24	29.34	29.72	29.27	29.30	341712
2019-04-25	29.30	29.50	28.64	28.94	577111
2019-04-26	28.86	29.16	28.67	28.85	373497
2019-04-29	28.96	29.21	28.64	28.70	287207
2019-04-30	28.76	28.84	28.23	28.34	1246937
2019-05-01	28.02	28.72	27.51	28.35	700613
2019-05-02	28.32	28.45	27.42	27.81	466205
2019-05-03	27.99	28.56	27.86	28.45	274950
2019-05-06	27.93	28.15	27.71	28.04	420440
2019-05-07	27.86	28.20	27.44	27.56	694361
2019-05-08	27.48	27.74	27.38	27.42	344727
2019-05-09	27.22	27.25	26.50	27.03	599627
2019-05-10	26.89	27.27	26.24	26.68	428267
2019-05-13	26.18	26.23	25.29	25.39	486372
2019-05-14	25.55	25.68	25.32	25.43	672650
2019-05-15	25.21	25.46	24.99	24.80	1123527
2019-05-16	24.92	25.68	24.87	25.43	700836
2019-05-17	25.18	25.38	24.89	24.89	358237
2019-05-20	24.70	25.07	24.55	24.98	395139
2019-05-21	25.25	25.70	25.23	25.64	440640
2019-05-22	25.52	26.04	25.52	25.61	622375
2019-05-23	25.27	25.31	24.83	25.07	283809
2019-05-24	25.31	25.33	25.02	25.20	386469
2019-05-28	25.20	25.49	24.93	24.95	437458
2019-05-29	24.73	24.78	24.21	24.63	714395
2019-05-30	24.77	25.02	24.37	24.46	425254
2019-05-31	24.12	24.19	23.57	23.65	467769
2019-06-03	23.63	23.88	23.40	23.66	464175
2019-06-04	24.00	24.72	23.95	24.66	310567
2019-06-05	24.69	25.31	24.47	25.29	561715
2019-06-06	25.27	25.47	24.86	25.43	376895
2019-06-07	25.42	25.87	25.31	25.53	456366
2019-06-10	25.82	26.26	25.63	25.69	195082
2019-06-11	25.74	26.04	25.26	25.33	551643
2019-06-12	25.45	25.91	25.28	25.75	284789
2019-06-13	25.92	26.20	25.75	26.00	357261
2019-06-14	26.04	26.36	25.92	26.24	312212
2019-06-17	26.29	26.56	26.12	26.28	426436
2019-06-18	26.38	27.09	26.38	27.02	455791
2019-06-19	27.10	27.32	26.61	26.77	355706
2019-06-20	27.03	27.42	26.93	27.20	267443
2019-06-21	27.20	27.55	27.07	27.19	731476
2019-06-24	27.14	27.28	26.64	26.64	287806
2019-06-25	26.63	26.77	26.09	26.11	311966
2019-06-26	26.29	26.43	25.85	26.29	270552
2019-06-27	26.51	27.88	26.51	27.84	452794
2019-06-28	28.08	28.39	27.52	27.52	1580063
2019-07-01	27.87	28.60	27.44	27.83	555813
2019-07-02	27.82	27.86	27.34	27.44	228942
2019-07-03	27.59	27.93	27.59	27.79	77972
2019-07-05	27.75	27.96	27.63	27.82	145662
2019-07-08	27.59	27.78	27.20	27.24	225174
2019-07-09	27.20	27.42	26.91	27.42	702821
2019-07-10	27.70	28.11	27.70	27.92	374288
2019-07-11	28.03	28.53	27.96	28.43	319890
2019-07-12	28.53	28.96	28.37	28.91	355304
2019-07-15	29.00	29.19	28.56	28.80	281262
2019-07-16	28.81	29.18	28.72	28.74	317116
2019-07-17	28.63	28.86	28.20	28.27	275289
2019-07-18	28.25	28.92	28.16	28.76	323881
2019-07-19	28.75	29.25	28.75	28.94	368307
2019-07-22	29.02	29.27	28.72	28.83	388628
2019-07-23	28.84	29.42	28.72	29.40	464969
2019-07-24	29.24	29.81	29.03	29.75	311773
2019-07-25	29.70	29.76	29.15	29.31	223864
2019-07-26	29.34	30.10	29.33	29.93	607223
2019-07-29	30.00	30.05	29.60	29.69	306191
2019-07-30	29.38	29.77	29.22	29.61	375097
2019-07-31	29.44	29.94	29.00	29.59	542360
2019-08-01	29.47	29.94	28.64	28.82	505968
2019-08-02	28.62	28.65	27.93	28.19	367120
2019-08-05	27.52	27.78	26.87	27.19	414298
2019-08-06	27.43	27.78	27.17	27.76	287224
2019-08-07	27.23	28.03	27.02	27.89	373892
2019-08-08	28.22	28.37	27.96	28.24	351208
2019-08-09	28.03	28.16	27.56	27.75	228140
2019-08-12	27.41	27.51	26.90	26.97	227424
2019-08-13	26.94	27.74	26.94	27.35	379566
2019-08-14	26.66	26.74	25.96	25.62	385172
2019-08-15	25.79	26.06	25.38	25.59	229975
2019-08-16	25.75	26.22	25.75	26.19	224409
2019-08-19	26.70	26.87	26.45	26.77	250772
2019-08-20	26.72	26.76	26.28	26.58	399109
2019-08-21	26.93	27.03	26.62	26.89	182494
2019-08-22	26.75	27.31	26.75	27.01	273461
2019-08-23	26.91	26.99	25.94	26.05	202607
2019-08-26	26.38	26.63	25.96	26.09	187412
2019-08-27	26.15	26.44	25.72	25.74	215200
2019-08-28	25.63	26.17	25.48	26.16	290754
2019-08-29	26.48	26.95	26.33	26.73	271329
2019-08-30	26.91	26.98	26.54	26.64	270902
2019-09-03	26.45	26.61	25.88	26.17	299832
2019-09-04	26.43	26.74	26.28	26.72	244133
2019-09-05	27.12	28.01	27.10	27.87	619765
2019-09-06	27.89	28.28	27.88	28.06	309612
2019-09-09	28.31	28.60	28.04	28.25	395244
2019-09-10	28.24	28.69	28.24	28.44	418757
2019-09-11	28.58	28.80	28.02	28.78	449753
2019-09-12	28.58	28.98	27.89	28.63	450851
2019-09-13	28.76	28.90	28.43	28.73	570440
2019-09-16	28.50	29.20	28.43	29.10	426910
2019-09-17	28.89	29.04	28.66	28.99	478394
2019-09-18	28.89	29.26	28.73	29.12	906310
2019-09-19	29.19	29.27	28.79	28.85	407069
2019-09-20	28.81	28.81	28.27	28.53	549951
2019-09-23	28.28	29.05	28.28	28.92	249104
2019-09-24	29.09	29.10	28.10	28.33	320958
2019-09-25	28.25	28.90	28.19	28.79	257608
2019-09-26	28.70	28.78	28.31	28.56	371294
2019-09-27	28.67	28.89	28.08	28.27	258187
2019-09-30	28.31	28.48	28.10	28.24	192046
2019-10-01	28.34	28.47	27.14	27.33	261923
2019-10-02	27.05	27.24	26.57	26.88	275354
2019-10-03	26.72	26.97	26.34	26.70	194133
2019-10-04	26.62	26.76	26.01	26.58	253484
2019-10-07	26.45	26.63	26.25	26.36	202089
2019-10-08	25.95	26.24	25.81	25.83	184715
2019-10-09	26.03	26.19	25.56	26.01	251753
2019-10-10	26.09	26.40	25.88	25.96	487270
2019-10-11	26.52	27.38	26.35	26.59	373156
2019-10-14	26.35	26.53	25.89	26.00	201620
2019-10-15	25.94	26.27	25.52	26.20	386543
2019-10-16	26.15	26.35	25.76	25.81	288068
2019-10-17	26.00	26.21	25.69	25.84	322224
2019-10-18	25.73	26.27	25.73	25.99	454202
2019-10-21	26.32	26.77	26.09	26.57	254710
2019-10-22	26.58	26.98	26.39	26.43	269162
2019-10-23	26.39	26.94	26.36	26.86	627523
2019-10-24	27.07	27.07	26.43	26.49	226269
2019-10-25	26.35	26.91	26.16	26.69	335664
2019-10-28	26.80	27.49	26.80	27.32	531884
2019-10-29	27.32	27.94	27.32	27.63	412396
2019-10-30	27.45	28.40	27.15	27.90	477196
2019-10-31	27.67	27.89	26.90	27.35	294971
2019-11-01	27.60	28.36	27.56	28.22	390497
2019-11-04	28.50	28.90	28.29	28.85	369633
2019-11-05	28.98	29.70	28.98	29.40	267943
2019-11-06	30.08	30.18	29.41	29.47	386358
2019-11-07	29.86	29.99	29.51	29.64	338242
2019-11-08	29.48	29.75	29.28	29.48	245315
2019-11-11	29.17	29.61	29.17	29.48	213937
2019-11-12	29.74	29.74	29.15	29.41	392321
2019-11-13	29.10	29.33	28.96	28.53	517281
2019-11-14	28.52	28.95	28.37	28.53	402860
2019-11-15	28.76	28.76	28.27	28.27	349396
2019-11-18	28.10	28.35	27.80	27.86	848565
2019-11-19	28.07	28.92	28.03	28.89	959425
2019-11-20	28.84	29.18	28.71	29.06	471142
2019-11-21	29.21	29.34	28.87	29.34	473806
2019-11-22	29.45	29.65	29.27	29.55	360864
2019-11-25	29.70	30.13	29.53	30.06	362657
2019-11-26	29.96	30.01	29.62	29.88	334742
2019-11-27	29.95	30.13	29.73	30.04	349909
2019-11-29	29.95	30.05	29.66	29.67	135620
2019-12-02	29.88	29.91	29.37	29.62	471976
2019-12-03	29.25	29.38	29.07	29.27	371658
2019-12-04	29.35	29.53	29.25	29.37	288431
2019-12-05	29.67	29.78	29.35	29.67	410476
2019-12-06	30.01	30.16	29.80	30.08	375892
2019-12-09	29.91	30.34	29.91	30.02	306851
2019-12-10	29.90	30.05	29.80	29.98	363384
2019-12-11	30.20	30.39	29.91	30.39	588793
2019-12-12	30.47	31.24	30.26	31.17	482151
2019-12-13	31.17	31.42	30.72	31.16	702170
2019-12-16	31.41	31.53	31.20	31.37	489392
2019-12-17	31.41	31.48	30.95	31.48	341652
2019-12-18	31.48	31.53	31.26	31.30	431608
2019-12-19	31.52	32.04	31.44	32.02	375697
2019-12-20	32.16	32.25	31.79	31.99	692648
2019-12-23	31.95	32.44	31.83	32.43	307257
2019-12-24	32.56	32.56	32.04	32.17	95685
2019-12-26	32.18	32.34	32.03	32.30	305023
2019-12-27	32.38	32.39	32.08	32.22	236245
2019-12-30	32.20	32.28	31.98	32.17	221393
2019-12-31	32.12	32.59	32.11	32.32	239354
2020-01-02	32.54	32.54	32.22	32.51	331125
2020-01-03	32.24	32.66	32.10	32.48	400513
2020-01-06	32.31	32.67	32.18	32.67	335372
2020-01-07	32.72	33.14	32.60	33.01	240764
2020-01-08	32.97	33.47	32.96	33.08	364488
2020-01-09	33.20	33.50	33.12	33.25	284586
2020-01-10	33.31	33.39	33.05	33.20	456734
2020-01-13	33.85	34.31	33.50	34.31	471858
2020-01-14	34.41	34.65	34.14	34.46	292148
2020-01-15	34.25	34.62	34.20	34.47	303499
2020-01-16	34.75	35.20	34.59	35.19	269252
2020-01-17	35.40	35.48	34.83	34.97	251984
2020-01-21	34.76	34.86	34.29	34.33	406867
2020-01-22	34.64	34.66	34.04	34.16	230202
2020-01-23	34.04	34.42	33.59	34.21	334062
2020-01-24	34.43	34.43	33.31	33.49	304222
2020-01-27	32.73	33.37	32.62	33.26	299296
2020-01-28	33.51	33.78	33.37	33.65	278274
2020-01-29	33.82	34.13	33.42	33.77	455960
2020-01-30	33.62	34.07	33.24	34.04	244082
2020-01-31	33.82	34.09	33.26	33.40	348722
2020-02-03	33.63	34.21	33.51	33.65	328908
2020-02-04	34.15	34.79	34.06	34.57	274616
2020-02-05	35.15	35.76	34.38	35.48	730660
2020-02-06	35.97	36.63	35.95	36.20	619170
2020-02-07	36.17	36.48	35.89	36.13	389073
2020-02-10	36.25	37.04	36.21	37.03	423576
2020-02-11	37.25	37.56	37.08	37.49	399694
2020-02-12	37.73	38.09	37.61	36.81	362506
2020-02-13	36.80	36.92	36.14	36.22	305862
2020-02-14	36.22	36.24	35.72	35.99	287692
2020-02-18	35.99	36.23	35.34	35.69	320526
2020-02-19	35.70	36.05	35.70	35.82	477612
2020-02-20	35.43	35.60	34.68	35.24	1454427
2020-02-21	35.12	35.19	34.01	34.10	708286
2020-02-24	32.70	33.01	32.32	32.37	804118
2020-02-25	32.49	32.58	30.56	30.71	582069
2020-02-26	30.93	31.76	30.83	31.00	715600
2020-02-27	30.25	30.76	29.21	29.21	891857
2020-02-28	27.89	28.59	27.61	28.58	1223470
2020-03-02	28.72	30.00	28.57	29.97	779254
2020-03-03	29.76	30.16	27.97	28.52	1116395
2020-03-04	29.05	29.31	28.60	29.03	871649
2020-03-05	28.02	28.18	26.39	26.65	647148
2020-03-06	25.60	26.38	25.14	25.96	629023
2020-03-09	23.72	24.72	23.42	24.00	1257831
2020-03-10	25.17	25.33	23.86	24.87	1290743
2020-03-11	23.73	23.95	21.77	22.06	1155634
2020-03-12	20.28	22.16	18.68	20.01	822066
2020-03-13	21.31	22.33	19.26	22.27	1264191
2020-03-16	19.17	19.68	17.97	18.01	752003
2020-03-17	18.06	20.51	17.69	20.17	1028268
2020-03-18	19.05	20.00	18.46	19.92	900581
2020-03-19	19.60	22.08	19.04	21.60	610381
2020-03-20	21.88	22.00	19.27	19.48	755482
2020-03-23	19.15	19.57	17.69	18.06	648066
2020-03-24	19.33	19.97	18.46	19.32	801768
2020-03-25	19.56	21.96	19.35	19.99	494833
2020-03-26	20.52	22.53	20.16	22.28	670787
2020-03-27	21.44	22.50	21.00	21.84	394951
2020-03-30	22.09	22.70	21.54	21.80	594091
2020-03-31	21.77	22.25	20.95	21.49	475427
2020-04-01	20.16	20.71	19.31	19.63	371029
2020-04-02	19.53	20.77	19.06	19.63	315049
2020-04-03	19.34	19.84	18.41	19.59	503317
2020-04-06	20.75	21.10	20.06	20.84	570334
2020-04-07	21.88	22.13	20.54	20.68	541673
2020-04-08	20.89	22.24	20.69	21.51	359955
2020-04-09	22.03	23.41	21.72	22.84	423309
2020-04-13	22.88	23.42	22.36	22.65	478798
2020-04-14	23.44	23.92	22.50	22.53	468311
2020-04-15	21.85	22.53	21.35	22.28	345877
2020-04-16	22.43	22.57	21.23	21.97	465218
2020-04-17	22.87	23.35	22.50	22.88	653579
2020-04-20	22.50	22.85	22.00	22.35	411401
2020-04-21	21.74	22.75	21.45	22.61	379949
2020-04-22	23.24	23.24	22.59	22.94	326068
2020-04-23	22.48	23.51	22.33	22.76	376747
2020-04-24	22.96	23.61	22.63	23.43	325605
2020-04-27	23.77	24.27	23.35	24.07	827956
2020-04-28	24.75	26.50	24.50	25.92	612801
2020-04-29	27.16	29.15	27.01	28.59	911463
2020-04-30	28.76	29.97	28.11	29.44	935495
2020-05-01	28.51	28.97	28.07	28.97	595672
2020-05-04	28.45	29.33	28.11	29.21	646234
2020-05-05	29.71	30.06	29.13	29.25	555332
2020-05-06	29.44	29.44	27.95	28.40	575667
2020-05-07	28.85	29.38	28.78	28.91	586864
2020-05-08	29.45	29.74	28.99	29.28	446913
2020-05-11	28.78	30.59	28.55	29.95	650361
2020-05-12	30.20	30.44	28.44	28.49	553369
2020-05-13	28.00	28.20	26.55	26.45	613669
2020-05-14	25.79	27.18	25.41	27.14	608514
2020-05-15	26.78	26.99	26.53	26.79	401726
2020-05-18	27.77	28.23	27.37	27.98	583693
2020-05-19	27.87	28.24	27.16	27.19	408564
2020-05-20	27.74	28.08	27.35	27.63	380845
2020-05-21	27.63	28.11	27.52	27.72	244256
2020-05-22	27.98	28.01	27.32	27.96	230327
2020-05-26	28.95	30.22	28.77	29.59	670285
2020-05-27	30.14	30.56	29.89	30.53	389273
2020-05-28	30.79	31.04	29.41	29.50	313156
2020-05-29	29.23	29.44	28.71	28.97	495320
2020-06-01	29.20	29.80	28.99	29.13	637274
2020-06-02	29.44	30.11	29.11	29.99	461877
2020-06-03	30.50	31.84	30.13	31.46	729852
2020-06-04	31.20	31.40	30.34	31.06	436527
2020-06-05	31.74	32.92	31.74	32.47	527316
2020-06-08	33.04	33.04	32.11	32.54	351246
2020-06-09	31.86	32.45	31.70	32.42	497465
2020-06-10	32.64	33.22	31.30	31.34	551131
2020-06-11	30.17	30.67	28.92	28.95	707352
2020-06-12	30.20	30.25	29.22	29.95	575865
2020-06-15	28.95	31.10	28.95	30.96	408695
2020-06-16	32.22	32.22	30.85	31.69	421630
2020-06-17	31.74	32.58	31.56	32.52	631974
2020-06-18	32.10	32.99	32.01	32.78	496163
2020-06-19	33.56	33.57	31.80	32.70	1032183
2020-06-22	32.48	33.17	32.22	33.01	520111
2020-06-23	33.50	33.78	33.09	33.26	578144
2020-06-24	32.88	33.07	32.21	32.51	615858
2020-06-25	32.31	33.20	32.24	33.17	737870
2020-06-26	32.64	32.85	30.66	30.70	1151462
2020-06-29	31.05	31.56	30.90	31.41	551251
2020-06-30	31.18	32.64	31.16	32.50	787133
2020-07-01	32.60	32.68	31.40	31.58	399537
2020-07-02	32.28	32.44	31.79	31.89	420280
2020-07-06	32.54	32.92	32.24	32.72	407932
2020-07-07	32.14	32.69	31.93	32.19	468272
2020-07-08	32.17	32.91	32.14	32.50	260301
2020-07-09	32.36	32.36	30.93	31.20	602766
2020-07-10	31.32	32.64	31.28	32.62	308186
2020-07-13	33.05	33.33	32.49	32.74	556615
2020-07-14	32.68	33.67	32.33	33.65	587610
2020-07-15	34.03	34.86	33.74	34.63	594245
2020-07-16	34.35	34.76	34.19	34.31	496150
2020-07-17	34.34	34.62	33.88	34.28	334378
2020-07-20	34.07	34.42	33.79	34.17	347747
2020-07-21	34.46	35.06	34.17	34.75	421977
2020-07-22	34.46	34.97	34.46	34.65	508213
2020-07-23	34.65	34.95	34.28	34.46	415019
2020-07-24	34.36	34.59	33.51	33.54	308535
2020-07-27	33.54	34.46	33.36	34.37	446906
2020-07-28	34.01	34.09	33.40	33.84	451789
2020-07-29	34.50	36.82	34.07	35.48	1355977
2020-07-30	35.02	35.94	34.83	35.77	792982
2020-07-31	36.13	36.50	35.75	36.23	508050
2020-08-03	36.47	37.75	36.41	37.73	1109478
2020-08-04	37.73	37.95	37.16	37.60	589740
2020-08-05	38.00	38.93	37.75	38.91	640860
2020-08-06	38.85	38.97	38.34	38.67	384959
2020-08-07	38.50	39.48	38.30	39.47	406153
2020-08-10	39.50	39.60	38.70	38.86	659232
2020-08-11	39.31	39.87	38.62	38.80	500160
2020-08-12	39.31	39.56	38.65	38.97	353328
2020-08-13	38.75	39.14	38.33	37.95	362073
2020-08-14	37.76	38.25	37.54	37.85	348515
2020-08-17	37.80	39.32	37.69	38.84	673355
2020-08-18	38.68	39.13	38.31	38.71	499488
2020-08-19	38.72	39.55	38.57	38.67	486205
2020-08-20	38.30	38.71	37.61	37.70	395752
2020-08-21	37.43	37.85	37.27	37.61	225202
2020-08-24	37.91	38.24	37.59	38.24	379061
2020-08-25	38.42	38.80	38.40	38.55	451453
2020-08-26	38.55	38.72	37.86	38.10	245945
2020-08-27	38.24	38.82	38.17	38.50	290222
2020-08-28	38.81	39.20	38.39	38.98	353155
2020-08-31	38.98	39.07	38.56	38.71	396148
2020-09-01	38.57	39.60	38.32	39.57	338654
2020-09-02	39.57	40.07	39.14	39.93	383792
2020-09-03	39.89	40.06	37.98	38.22	389805
2020-09-04	38.83	38.90	34.72	37.07	1113320
2020-09-08	36.89	36.90	35.51	35.61	677026
2020-09-09	35.92	36.71	35.83	36.45	410672
2020-09-10	36.45	36.59	35.74	35.80	342787
2020-09-11	36.19	37.36	36.08	36.86	469636
2020-09-14	37.08	37.51	36.68	37.34	377326
2020-09-15	37.68	38.41	37.18	38.16	328200
2020-09-16	38.34	39.45	38.06	39.10	523656
2020-09-17	38.46	39.30	38.19	39.16	675091
2020-09-18	39.20	39.50	38.42	39.26	834038
2020-09-21	38.45	38.77	37.22	37.78	582675
2020-09-22	37.97	38.80	37.76	38.64	409942
2020-09-23	38.58	38.86	37.25	37.28	454995
2020-09-24	37.32	37.57	36.42	36.66	391464
2020-09-25	36.35	37.42	36.15	37.17	648563
2020-09-28	37.87	38.69	37.83	38.60	356846
2020-09-29	38.60	38.99	38.38	38.70	322088
2020-09-30	38.92	39.70	38.72	38.99	396721
2020-10-01	39.24	39.35	37.94	38.30	436802
2020-10-02	37.66	39.15	37.50	38.65	418781
2020-10-05	38.99	39.46	38.89	39.21	276762
2020-10-06	39.79	40.32	39.11	39.16	313030
2020-10-07	39.80	40.80	39.54	39.95	535898
2020-10-08	40.98	42.92	40.51	42.66	781025
2020-10-09	43.06	44.20	42.77	44.15	596097
2020-10-12	44.10	45.35	43.02	45.18	451603
2020-10-13	45.32	45.77	45.04	45.60	444370
2020-10-14	45.75	46.64	45.70	45.86	414004
2020-10-15	45.42	45.99	44.71	45.81	549102
2020-10-16	45.71	46.15	45.55	46.00	405938
2020-10-19	45.30	46.21	44.57	45.45	413120
2020-10-20	45.76	46.33	45.51	45.52	427654
2020-10-21	45.92	46.13	43.24	43.44	694163
2020-10-22	43.69	44.48	43.02	43.40	464800
2020-10-23	43.62	43.69	42.84	43.25	404358
2020-10-26	42.64	43.01	41.45	42.67	540663
2020-10-27	42.72	42.96	41.63	41.67	570644
2020-10-28	41.73	41.96	39.97	40.03	759923
2020-10-29	39.81	40.66	39.65	40.01	523964
2020-10-30	39.80	40.39	39.57	40.06	551978
2020-11-02	40.94	41.94	40.58	41.67	640975
2020-11-03	42.30	43.07	42.06	42.87	402878
2020-11-04	42.33	43.56	41.73	42.97	544775
2020-11-05	43.20	44.17	43.14	43.95	372179
2020-11-06	44.16	44.16	42.45	42.56	455205
2020-11-09	44.18	45.89	44.18	45.00	570901
2020-11-10	45.26	47.67	45.19	46.77	698536
2020-11-11	47.62	47.68	45.05	45.43	667932
2020-11-12	45.04	45.71	43.44	43.35	567636
2020-11-13	43.71	44.28	43.30	44.05	417419
2020-11-16	45.00	45.98	44.77	45.62	412276
2020-11-17	45.33	45.95	45.00	45.68	349623
2020-11-18	45.72	46.48	45.12	45.13	460806
2020-11-19	45.01	45.60	44.62	45.41	306580
2020-11-20	45.13	45.42	44.38	44.81	297067
2020-11-23	45.55	45.88	45.02	45.36	342148
2020-11-24	45.99	47.29	45.40	47.12	393986
2020-11-25	46.88	46.90	45.52	45.68	576893
2020-11-27	45.57	46.17	44.71	45.98	200211
2020-11-30	46.01	46.16	44.84	45.00	348907
2020-12-01	45.77	46.41	45.21	45.99	372302
2020-12-02	45.97	46.89	45.53	46.41	257887
2020-12-03	47.00	48.30	46.82	48.00	479694
2020-12-04	48.15	49.08	47.59	48.51	332623
2020-12-07	48.47	48.89	47.84	48.78	289319
2020-12-08	48.50	49.62	48.38	49.54	282707
2020-12-09	49.76	49.98	48.56	48.78	380819
2020-12-10	48.40	48.58	47.59	47.76	316315
2020-12-11	47.38	48.48	47.24	48.31	417246
2020-12-14	49.19	49.38	47.91	47.96	296562
2020-12-15	48.26	48.78	47.33	48.50	398388
2020-12-16	48.92	50.87	48.75	50.67	485430
2020-12-17	50.57	50.68	49.00	49.79	468152
2020-12-18	49.87	50.35	49.17	50.07	1338189
2020-12-21	49.42	49.99	48.76	49.91	405260
2020-12-22	49.88	50.22	49.46	49.62	249576
2020-12-23	49.78	49.97	49.15	49.68	269393
2020-12-24	49.93	50.27	49.48	49.89	103626
2020-12-28	50.31	50.58	49.11	49.27	377400
2020-12-29	49.62	49.93	48.58	49.38	329020
2020-12-30	49.65	49.95	49.35	49.74	303695
2020-12-31	49.75	50.50	49.31	50.34	317811
2021-01-04	50.62	51.10	48.75	49.09	332847
2021-01-05	49.22	50.47	49.09	50.13	307198
2021-01-06	51.01	55.06	51.01	54.07	990868
2021-01-07	54.07	54.72	51.62	52.20	724346
2021-01-08	52.33	52.64	51.14	51.61	543649
2021-01-11	51.45	52.64	51.34	52.02	437473
2021-01-12	52.29	53.26	51.62	51.92	374686
2021-01-13	52.00	54.65	52.00	54.42	690927
2021-01-14	54.56	55.25	53.51	53.71	487414
2021-01-15	53.00	53.22	51.21	52.74	555031
2021-01-19	53.39	53.44	52.32	53.17	422813
2021-01-20	53.30	54.37	53.13	54.31	421713
2021-01-21	54.34	54.58	53.27	53.28	352366
2021-01-22	52.73	53.28	51.98	52.79	432037
2021-01-25	52.41	53.52	51.73	52.84	510003
2021-01-26	53.52	53.81	52.19	52.33	264192
2021-01-27	51.66	51.87	49.25	49.50	947833
2021-01-28	50.01	52.47	49.81	51.99	711853
2021-01-29	51.51	51.53	48.20	48.40	888251
2021-02-01	48.91	50.17	47.70	49.94	702032
2021-02-02	50.56	51.18	49.60	50.88	619730
2021-02-03	51.31	52.32	49.13	49.62	893478
2021-02-04	50.72	52.71	50.12	52.36	1053990
2021-02-05	52.36	53.82	51.89	53.25	756673
2021-02-08	54.00	54.60	52.98	53.72	692215
2021-02-09	53.61	54.58	53.07	54.10	475327
2021-02-10	54.44	54.63	53.19	52.10	582794
2021-02-11	52.41	52.67	50.46	52.25	523041
2021-02-12	52.09	52.77	51.71	52.59	443187
2021-02-16	53.00	53.25	51.58	51.58	479254
2021-02-17	51.14	51.58	49.75	50.64	519443
2021-02-18	50.15	50.18	48.01	48.25	904272
2021-02-19	48.47	49.45	47.90	48.73	818773
2021-02-22	48.56	48.90	47.53	47.99	799626
2021-02-23	47.27	47.90	46.01	47.36	1152782
2021-02-24	47.51	49.41	47.49	49.38	814841
2021-02-25	48.65	49.29	47.39	47.48	974538
2021-02-26	48.24	48.27	46.94	47.50	731066
2021-03-01	48.89	49.66	48.51	49.34	1393473
2021-03-02	49.32	49.33	48.28	48.44	616519
2021-03-03	48.53	49.17	47.85	47.86	626735
2021-03-04	47.00	47.54	44.84	46.06	984553
2021-03-05	46.77	48.04	44.60	47.91	676323
2021-03-08	48.22	48.60	47.25	47.32	572544
2021-03-09	47.89	49.50	47.50	48.95	815007
2021-03-10	49.69	51.03	49.50	50.69	744552
2021-03-11	50.97	51.71	50.36	50.62	580887
2021-03-12	50.62	50.96	49.76	49.98	404947
2021-03-15	50.20	50.91	49.42	50.90	440482
2021-03-16	51.15	51.89	50.53	51.57	704114
2021-03-17	51.35	53.57	51.25	53.43	653857
2021-03-18	53.52	53.60	51.36	51.67	664549
2021-03-19	51.67	53.37	51.01	53.02	1063280
2021-03-22	53.14	53.64	52.09	53.12	491604
2021-03-23	52.71	53.05	50.97	51.09	781114
2021-03-24	51.58	52.34	51.03	51.10	746956
2021-03-25	50.69	51.15	48.30	50.95	749579
2021-03-26	51.48	52.93	51.00	52.84	598376
2021-03-29	52.32	52.80	50.47	50.83	520159
2021-03-30	50.75	51.54	50.51	51.39	431338
2021-03-31	51.50	52.70	51.35	52.17	598513
2021-04-01	52.80	52.97	52.05	52.52	390648
2021-04-05	53.00	54.75	52.65	54.41	1278724
2021-04-06	54.50	54.70	52.31	52.98	762330
2021-04-07	52.82	53.37	52.32	53.01	370169
2021-04-08	53.36	53.56	51.71	52.98	739795
2021-04-09	53.48	53.65	52.53	53.36	539648
2021-04-12	53.36	54.67	53.29	54.51	390434
2021-04-13	54.73	54.79	53.34	54.26	531023
2021-04-14	54.14	55.04	53.85	53.94	376729
2021-04-15	54.86	57.29	54.17	56.66	1193493
2021-04-16	57.50	57.65	55.53	56.30	634333
2021-04-19	56.02	56.26	54.03	54.77	599903
2021-04-20	54.25	55.16	52.23	52.93	721241
2021-04-21	52.68	54.12	52.61	54.09	579313
2021-04-22	54.08	54.55	53.30	53.73	614832
2021-04-23	53.95	55.20	53.50	54.97	471465
2021-04-26	55.57	56.95	55.40	56.50	966467
2021-04-27	53.88	55.11	53.35	53.72	1027136
2021-04-28	53.20	53.72	51.09	52.57	1117471
2021-04-29	53.30	53.72	51.96	52.77	530837
2021-04-30	52.06	52.47	50.57	50.92	935984
2021-05-03	51.29	52.31	50.81	51.86	776586
2021-05-04	52.18	52.87	51.61	52.53	601639
2021-05-05	52.78	54.42	52.38	54.40	662328
2021-05-06	54.29	56.42	54.12	56.35	671311
2021-05-07	56.40	57.21	56.01	56.48	560091
2021-05-10	56.59	57.18	56.34	56.37	596848
2021-05-11	54.86	55.58	54.30	55.07	498865
2021-05-12	54.68	55.00	50.81	50.04	853475
2021-05-13	50.24	51.44	50.01	51.01	628963
2021-05-14	51.36	52.42	51.08	52.10	395847
2021-05-17	51.69	51.90	50.36	51.13	514223
2021-05-18	51.02	51.50	49.88	50.20	953974
2021-05-19	49.26	49.73	48.40	49.66	577724
2021-05-20	49.92	51.32	49.49	50.88	437544
2021-05-21	51.31	51.81	50.96	51.27	309143
2021-05-24	51.85	51.90	51.19	51.24	340181
2021-05-25	51.54	51.94	50.20	50.24	388482
2021-05-26	50.39	51.03	49.67	50.67	692016
2021-05-27	51.14	51.41	50.78	51.22	506723
2021-05-28	51.29	51.35	50.24	51.08	389949
2021-06-01	51.76	51.99	50.99	51.68	381286
2021-06-02	51.65	51.68	50.80	51.47	359569
2021-06-03	51.19	51.95	50.85	51.61	309836
2021-06-04	51.62	51.75	51.13	51.60	415132
2021-06-07	51.66	51.77	51.35	51.71	401528
2021-06-08	51.84	52.70	50.97	52.61	425929
2021-06-09	52.67	52.69	51.91	52.25	380475
2021-06-10	53.06	54.30	53.00	53.94	871770
2021-06-11	54.32	54.59	53.61	53.79	422685
2021-06-14	53.85	54.00	53.00	53.78	364813
2021-06-15	53.89	54.35	53.49	53.75	416174
2021-06-16	53.49	53.49	52.28	52.56	578021
2021-06-17	52.12	52.21	49.73	50.62	716275
2021-06-18	49.70	49.94	48.27	48.56	857913
2021-06-21	48.88	50.05	48.83	49.97	324654
2021-06-22	49.75	49.88	48.95	49.88	382355
2021-06-23	50.05	50.63	49.88	50.34	372320
2021-06-24	50.81	50.93	50.27	50.73	290673
2021-06-25	50.94	51.92	50.79	51.87	1919221
2021-06-28	52.01	52.02	50.05	50.35	516627
2021-06-29	50.63	50.96	50.10	50.54	501886
2021-06-30	50.22	51.21	50.14	50.82	421237
2021-07-01	51.26	51.66	51.06	51.35	396358
2021-07-02	51.58	51.70	51.00	51.03	338584
2021-07-06	51.03	51.36	50.27	51.06	373164
2021-07-07	50.80	51.72	50.52	51.55	380310
2021-07-08	50.34	50.68	49.37	49.66	319569
2021-07-09	50.43	51.34	50.43	51.28	420888
2021-07-12	50.66	51.86	50.50	51.83	382199
2021-07-13	51.85	52.00	50.55	50.75	363125
2021-07-14	50.82	51.38	50.17	50.60	406818
2021-07-15	50.09	50.46	49.61	50.11	351173
2021-07-16	50.59	50.59	49.33	49.53	409904
2021-07-19	48.50	48.95	47.25	47.71	564469
2021-07-20	47.83	49.38	47.51	48.97	460919
2021-07-21	49.60	50.23	49.52	50.22	247355
2021-07-22	50.22	50.22	48.71	48.93	292543
2021-07-23	49.50	49.66	48.81	49.17	275364
2021-07-26	49.17	49.78	48.77	49.05	415907
2021-07-27	48.37	48.56	47.60	48.04	444036
2021-07-28	48.04	48.16	46.80	47.22	774850
2021-07-29	47.42	49.29	47.12	48.45	859631
2021-07-30	48.24	48.65	47.91	48.09	572654
2021-08-02	48.60	49.77	48.17	48.61	877894
2021-08-03	48.92	49.93	48.58	49.61	521530
2021-08-04	49.00	49.71	48.30	49.30	596988
2021-08-05	49.98	50.80	49.61	50.54	491102
2021-08-06	50.75	51.30	50.02	51.28	518457
2021-08-09	51.35	52.39	50.91	51.79	457355
2021-08-10	51.86	52.70	51.74	52.29	378255
2021-08-11	52.71	53.29	52.29	52.75	694844
2021-08-12	52.59	52.96	51.56	52.44	497529
2021-08-13	52.49	52.63	51.82	51.21	427242
2021-08-16	50.76	51.58	49.97	51.34	491597
2021-08-17	50.54	50.89	49.51	50.09	556461
2021-08-18	49.63	50.11	48.87	48.88	505557
2021-08-19	48.13	48.85	47.37	48.03	553294
2021-08-20	48.00	49.23	47.80	49.14	380907
2021-08-23	49.53	50.60	49.53	50.44	369099
2021-08-24	50.77	51.43	50.34	51.41	350504
2021-08-25	51.35	52.23	51.02	51.19	419803
2021-08-26	51.11	51.31	50.33	50.50	277278
2021-08-27	50.56	52.63	50.56	52.54	426154
2021-08-30	52.80	52.80	51.95	51.99	437893
2021-08-31	52.00	52.22	51.35	51.96	438912
2021-09-01	52.09	52.38	51.20	51.86	284859
2021-09-02	52.00	52.57	51.60	52.45	318157
2021-09-03	52.45	52.89	52.05	52.19	324984
2021-09-07	52.20	52.25	50.65	50.71	316827
2021-09-08	50.55	51.32	49.97	50.53	335382
2021-09-09	50.49	51.38	50.49	50.49	272220
2021-09-10	50.99	51.17	49.98	50.22	426167
2021-09-13	50.80	51.36	50.46	51.35	297468
2021-09-14	51.74	51.98	50.32	50.58	361992
2021-09-15	50.63	52.18	50.56	51.92	393706
2021-09-16	52.00	52.34	50.93	51.35	304046
2021-09-17	51.74	52.13	51.12	51.55	574927
2021-09-20	50.00	50.10	48.49	49.64	574702
2021-09-21	50.31	50.41	48.25	48.75	428310
2021-09-22	49.40	50.77	49.24	50.26	281633
2021-09-23	50.59	51.57	50.57	51.05	248522
2021-09-24	50.83	51.58	50.51	51.01	209524
2021-09-27	51.17	52.34	51.17	52.07	213143
2021-09-28	51.84	52.13	50.29	50.52	336757
2021-09-29	50.69	50.69	49.88	49.92	305406
2021-09-30	50.42	50.64	48.82	48.92	445427
2021-10-01	49.25	50.46	48.28	49.63	424664
2021-10-04	49.01	49.55	47.59	48.12	775628
2021-10-05	48.18	49.81	47.52	49.57	531760
2021-10-06	48.85	49.85	48.45	49.27	279193
2021-10-07	49.85	50.66	49.48	49.63	357677
2021-10-08	49.66	50.46	49.28	50.21	518832
2021-10-11	49.98	50.52	48.79	48.79	558052
2021-10-12	48.43	48.51	46.03	46.21	807432
2021-10-13	46.22	46.76	45.40	46.17	736402
2021-10-14	47.33	48.00	46.63	47.75	642442
2021-10-15	48.46	48.60	47.23	47.23	707929
2021-10-18	47.00	47.28	46.54	46.76	470864
2021-10-19	47.19	48.09	46.93	48.08	385815
2021-10-20	48.28	48.75	48.04	48.20	302919
2021-10-21	48.48	49.05	47.95	49.04	429844
2021-10-22	49.12	50.38	49.00	50.37	540405
2021-10-25	50.42	50.91	49.17	50.86	680687
2021-10-26	51.26	51.69	50.82	51.23	654395
2021-10-27	50.74	51.00	47.70	47.74	1190877
2021-10-28	47.75	49.62	47.74	48.50	870740
2021-10-29	48.58	49.87	48.45	49.54	481902
2021-11-01	50.03	50.57	49.06	49.51	665979
2021-11-02	49.50	49.92	49.07	49.90	637846
2021-11-03	49.51	51.86	49.51	51.09	578292
2021-11-04	50.53	51.08	49.63	50.36	571922
2021-11-05	50.91	51.44	50.26	50.37	508050
2021-11-08	50.55	52.42	50.42	52.02	637739
2021-11-09	51.87	52.27	51.16	51.60	466603
2021-11-10	51.36	51.52	50.11	50.60	437326
2021-11-11	50.74	51.19	50.50	50.98	323257
2021-11-12	51.55	51.55	50.85	50.03	345929
2021-11-15	50.19	50.61	49.24	50.02	447040
2021-11-16	50.00	50.58	49.51	50.00	292206
2021-11-17	49.79	49.81	48.98	49.59	553869
2021-11-18	49.78	49.99	48.47	49.25	402255
2021-11-19	48.89	49.62	48.61	49.07	635106
2021-11-22	49.68	50.04	48.47	48.58	334258
2021-11-23	48.48	49.55	48.20	49.40	419802
2021-11-24	49.23	49.50	48.78	49.05	225283
2021-11-26	47.66	47.99	46.79	47.31	398103
2021-11-29	48.04	48.24	47.03	47.46	365359
2021-11-30	46.90	47.11	44.34	44.73	742185
2021-12-01	45.85	45.99	43.06	43.14	1096533
2021-12-02	43.68	45.58	43.34	45.43	855900
2021-12-03	45.37	45.60	43.40	44.00	604503
2021-12-06	44.86	45.20	44.08	44.53	424530
2021-12-07	45.30	46.29	45.04	45.66	368393
2021-12-08	45.72	46.10	45.27	45.79	249248
2021-12-09	45.30	45.92	45.15	45.18	281410
2021-12-10	45.47	45.74	44.39	44.63	293893
2021-12-13	44.55	44.81	44.06	44.23	599036
2021-12-14	44.00	45.63	43.77	45.37	936165
2021-12-15	45.33	45.95	44.20	45.73	633781
2021-12-16	47.14	47.75	46.58	46.73	600873
2021-12-17	46.21	47.06	45.50	45.75	821277
2021-12-20	44.72	44.87	43.35	44.56	521420
2021-12-21	45.21	45.72	44.81	45.69	447309
2021-12-22	45.69	45.94	44.94	45.43	449796
2021-12-23	46.07	47.44	45.92	46.95	414193
2021-12-27	46.90	48.23	46.76	48.19	441165
2021-12-28	48.20	48.59	47.82	47.89	291980
2021-12-29	47.75	48.36	47.53	47.65	269711
2021-12-30	47.78	48.25	47.42	47.49	236548
2021-12-31	47.40	47.97	47.40	47.64	256159
2022-01-03	47.95	48.49	47.31	47.62	276716
2022-01-04	46.99	47.95	46.99	47.48	448522
2022-01-05	47.54	48.46	46.42	46.48	487063
2022-01-06	46.75	47.52	46.63	47.15	304578
2022-01-07	47.02	47.46	46.44	46.89	556383
2022-01-10	46.62	46.77	45.50	46.14	623016
2022-01-11	46.34	47.59	45.55	47.46	799343
2022-01-12	47.92	48.00	45.93	46.22	669469
2022-01-13	46.60	47.28	46.08	46.25	498888
2022-01-14	45.95	46.21	45.17	45.90	371074
2022-01-18	45.54	46.71	44.44	44.61	548333
2022-01-19	44.87	45.10	44.05	44.24	680840
2022-01-20	44.54	45.34	43.32	43.36	587795
2022-01-21	43.16	43.16	41.86	42.23	871652
2022-01-24	41.18	42.36	40.19	42.22	696561
2022-01-25	41.72	42.61	40.29	42.00	803330
2022-01-26	43.13	43.43	40.85	41.42	813430
2022-01-27	42.07	42.84	41.06	41.27	511909
2022-01-28	41.06	41.67	40.11	41.63	599126
2022-01-31	41.38	43.28	41.38	43.21	721869
2022-02-01	43.75	43.85	42.68	43.30	808537
2022-02-02	43.50	44.00	41.50	41.95	1261151
2022-02-03	41.95	42.60	41.23	41.34	1087521
2022-02-04	41.34	41.90	40.70	41.47	656357
2022-02-07	41.65	42.39	41.59	41.90	780073
2022-02-08	42.01	42.83	42.01	42.35	849902
2022-02-09	42.94	43.67	42.75	42.98	740186
2022-02-10	42.52	43.18	41.69	40.14	1092950
2022-02-11	40.14	41.14	38.81	39.61	847776
2022-02-14	39.50	39.83	38.92	39.21	652849
2022-02-15	39.88	40.47	39.35	39.98	578913
2022-02-16	39.77	40.75	39.76	40.44	488864
2022-02-17	40.04	40.38	38.33	38.46	954877
2022-02-18	38.28	39.20	38.28	38.91	680175
2022-02-22	38.67	38.97	37.72	38.16	601728
2022-02-23	38.48	38.78	37.05	37.06	630515
2022-02-24	35.77	37.09	35.37	36.89	1075112
2022-02-25	37.11	38.54	37.11	38.48	725454
2022-02-28	37.86	38.74	37.77	38.11	725531
2022-03-01	37.81	38.07	36.53	36.87	662175
2022-03-02	37.27	38.72	37.27	38.29	814479
2022-03-03	38.38	38.59	37.28	37.61	560206
2022-03-04	36.99	37.07	36.27	36.85	579250
2022-03-07	36.59	36.72	34.52	34.57	941987
2022-03-08	34.68	35.54	33.93	34.20	1061936
2022-03-09	35.22	36.39	35.21	35.82	660231
2022-03-10	35.11	36.59	34.94	36.43	733034
2022-03-11	36.67	37.12	35.75	35.79	492144
2022-03-14	36.22	36.80	35.93	36.34	581368
2022-03-15	36.56	37.15	36.06	36.39	707836
2022-03-16	36.96	38.19	36.64	37.83	768788
2022-03-17	37.49	38.64	37.20	38.55	682064
2022-03-18	38.66	39.05	38.00	38.62	1013824
2022-03-21	38.65	39.09	37.74	38.03	469666
2022-03-22	38.32	39.07	38.23	38.36	478740
2022-03-23	38.00	38.09	37.27	37.46	380230
2022-03-24	37.65	38.40	37.39	38.40	411338
2022-03-25	38.40	38.76	38.14	38.45	422775
2022-03-28	38.45	38.60	37.84	38.50	397971
2022-03-29	39.07	39.96	39.07	39.85	427320
2022-03-30	40.15	40.47	39.60	39.93	477423
2022-03-31	39.93	40.33	39.31	39.35	516219
2022-04-01	39.72	39.85	39.12	39.58	407491
2022-04-04	39.74	39.74	39.29	39.48	661733
2022-04-05	39.27	39.50	38.65	38.88	402292
2022-04-06	38.39	38.73	37.47	37.76	495661
2022-04-07	37.60	38.57	37.15	38.29	666230
2022-04-08	38.32	39.26	38.18	38.38	452216
2022-04-11	38.28	38.52	37.75	38.20	341897
2022-04-12	38.38	38.83	37.49	37.74	343791
2022-04-13	37.41	37.70	37.23	37.53	415097
2022-04-14	37.69	38.10	37.14	37.30	391815
2022-04-18	37.13	37.40	36.38	36.52	537376
2022-04-19	36.44	38.68	36.44	38.66	473882
2022-04-20	38.92	38.97	38.45	38.57	392625
2022-04-21	38.86	39.04	37.81	37.98	413080
2022-04-22	37.95	38.00	36.78	36.82	525004
2022-04-25	36.80	37.37	35.93	37.35	582233
2022-04-26	36.91	37.37	35.75	35.80	551965
2022-04-27	35.18	35.42	33.49	33.75	914032
2022-04-28	33.90	34.08	32.51	33.60	714850
2022-04-29	33.41	33.93	32.07	32.14	592797
2022-05-02	32.28	33.64	32.15	33.55	752266
2022-05-03	33.55	34.37	33.23	33.80	684148
2022-05-04	33.72	35.58	33.35	35.50	660863
2022-05-05	34.80	34.90	33.48	34.11	435303
2022-05-06	33.81	34.30	33.16	33.86	447005
2022-05-09	33.37	34.78	33.29	34.17	825721
2022-05-10	34.71	34.86	32.53	33.40	745261
2022-05-11	33.59	34.23	32.61	32.75	616968
2022-05-12	32.40	33.90	32.23	33.90	789440
2022-05-13	34.49	35.51	34.25	34.52	716934
2022-05-16	34.11	34.90	33.71	34.53	726233
2022-05-17	35.35	36.33	34.97	36.17	447920
2022-05-18	35.64	36.04	35.01	35.27	886446
2022-05-19	34.87	35.62	34.76	35.46	672808
2022-05-20	35.88	36.16	34.60	35.56	535082
2022-05-23	35.95	36.10	35.43	35.77	449546
2022-05-24	35.50	35.75	34.91	35.73	433002
2022-05-25	35.58	36.53	35.43	36.40	354765
2022-05-26	36.39	37.55	36.39	37.49	343654
2022-05-27	37.82	38.68	37.82	38.65	356122
2022-05-31	38.59	38.69	37.85	38.41	399168
2022-06-01	38.46	38.69	37.65	38.17	349870
2022-06-02	38.36	39.12	38.24	39.10	402721
2022-06-03	38.82	38.94	38.47	38.75	300690
2022-06-06	39.02	39.27	38.79	38.97	324199
2022-06-07	38.56	39.17	38.41	39.13	344105
2022-06-08	38.52	39.32	38.51	38.77	487916
2022-06-09	38.79	38.92	38.11	38.16	428441
2022-06-10	37.36	37.63	35.65	36.17	812015
2022-06-13	34.99	35.15	34.29	34.77	891122
2022-06-14	34.97	35.45	34.52	34.96	752618
2022-06-15	35.38	36.00	34.94	35.30	618719
2022-06-16	34.48	34.48	33.51	34.02	595257
2022-06-17	34.09	34.88	33.89	34.50	1232460
2022-06-21	35.50	35.86	35.05	35.50	685653
2022-06-22	34.88	35.57	34.88	35.22	302836
2022-06-23	35.25	36.18	35.25	36.15	661456
2022-06-24	36.51	38.02	36.28	37.78	1346260
2022-06-27	38.05	38.40	37.61	37.87	602080
2022-06-28	38.25	38.36	36.99	37.17	469245
2022-06-29	36.74	36.74	34.84	34.98	756520
2022-06-30	34.31	36.00	34.15	35.57	573092
2022-07-01	35.40	36.14	35.21	35.90	354522
2022-07-05	35.32	37.30	34.94	37.30	432869
2022-07-06	37.26	37.70	36.40	36.77	669167
2022-07-07	37.00	37.54	36.97	37.39	293107
2022-07-08	37.54	37.54	36.50	36.78	229554
2022-07-11	35.96	36.41	35.62	36.23	340754
2022-07-12	36.21	36.94	36.02	36.22	264753
2022-07-13	35.65	35.78	34.72	35.48	520221
2022-07-14	34.70	35.34	34.65	35.15	348315
2022-07-15	35.83	36.07	35.20	35.74	463445
2022-07-18	36.15	36.22	35.02	35.11	355060
2022-07-19	35.60	36.70	35.60	36.53	395041
2022-07-20	36.55	37.41	36.47	37.26	307614
2022-07-21	37.12	37.67	36.78	37.63	234149
2022-07-22	37.99	38.07	37.17	37.43	316000
2022-07-25	37.50	37.92	37.07	37.90	393838
2022-07-26	37.60	37.86	37.24	37.38	245143
2022-07-27	37.74	38.62	37.54	38.38	293382
2022-07-28	38.62	39.50	38.22	39.41	320428
2022-07-29	39.33	40.35	39.30	39.76	435412
2022-08-01	39.34	40.68	39.19	40.52	319272
2022-08-02	40.05	40.50	39.79	40.04	375580
2022-08-03	38.08	38.85	36.67	38.55	734710
2022-08-04	39.00	39.85	38.21	38.37	395914
2022-08-05	38.25	38.59	37.16	37.28	634725
2022-08-08	37.36	37.97	37.21	37.72	895420
2022-08-09	37.64	37.67	36.52	36.83	359319
2022-08-10	37.74	38.16	37.50	38.05	355187
2022-08-11	38.13	38.59	38.08	38.37	356304
2022-08-12	38.63	39.35	38.27	39.31	1031336
2022-08-15	38.91	39.04	38.01	38.10	650226
2022-08-16	37.99	38.28	37.58	37.96	445586
2022-08-17	37.52	37.86	37.16	37.70	291603
2022-08-18	37.66	38.00	37.50	37.81	492761
2022-08-19	37.52	37.52	36.04	36.15	371401
2022-08-22	35.58	35.65	35.05	35.49	344592
2022-08-23	35.19	35.91	35.19	35.37	279128
2022-08-24	35.47	35.59	35.11	35.18	253539
2022-08-25	35.22	36.02	35.22	35.64	235119
2022-08-26	35.59	35.77	34.39	34.65	476513
2022-08-29	34.36	34.50	34.02	34.05	278829
2022-08-30	34.04	34.15	33.70	34.11	312203
2022-08-31	34.50	34.54	33.56	33.76	354882
2022-09-01	33.56	33.79	32.88	33.47	390899
2022-09-02	33.75	33.86	32.48	32.61	387763
2022-09-06	32.61	32.89	32.04	32.74	328944
2022-09-07	32.82	33.02	32.50	32.99	295226
2022-09-08	32.67	33.76	32.39	33.65	479817
2022-09-09	33.84	34.37	33.81	33.85	443178
2022-09-12	34.04	34.47	33.95	34.36	531765
2022-09-13	33.58	33.65	32.39	32.62	700422
2022-09-14	32.80	32.96	31.98	32.32	461039
2022-09-15	32.32	32.78	31.75	32.01	467242
2022-09-16	31.75	31.86	31.23	31.84	682727
2022-09-19	31.42	32.36	31.42	32.30	379558
2022-09-20	31.95	32.20	31.23	31.56	309214
2022-09-21	31.79	32.20	31.21	31.25	413871
2022-09-22	31.12	31.15	30.30	30.37	342039
2022-09-23	29.98	30.14	28.98	29.51	404147
2022-09-26	29.39	30.08	29.24	29.27	534747
2022-09-27	29.66	29.86	28.28	28.48	488042
2022-09-28	28.65	29.27	28.52	28.98	484456
2022-09-29	28.43	28.44	27.67	27.87	391637
2022-09-30	27.49	27.55	26.47	26.93	992751
2022-10-03	27.27	27.61	26.60	27.21	776308
2022-10-04	27.75	28.51	27.75	28.34	488779
2022-10-05	27.83	28.29	27.37	28.13	400602
2022-10-06	28.00	28.50	27.50	27.71	412204
2022-10-07	27.43	27.43	26.63	27.05	580632
2022-10-10	27.30	27.40	26.39	26.67	949532
2022-10-11	26.28	26.83	26.05	26.57	731221
2022-10-12	26.57	26.81	26.08	26.62	656019
2022-10-13	26.06	27.20	25.67	27.11	795851
2022-10-14	27.43	27.73	26.46	26.61	474385
2022-10-17	27.23	27.70	27.11	27.31	549871
2022-10-18	27.83	28.64	27.24	27.37	747942
2022-10-19	27.00	27.36	26.44	26.81	677832
2022-10-20	26.63	27.21	25.97	25.97	488842
2022-10-21	26.17	26.96	26.03	26.71	1030672
2022-10-24	26.98	27.67	26.82	27.50	433480
2022-10-25	27.35	28.25	27.34	28.05	423949
2022-10-26	28.17	28.66	28.11	28.12	331460
2022-10-27	28.43	28.89	28.30	28.35	364942
2022-10-28	28.43	29.39	28.35	29.14	427849
2022-10-31	28.87	29.10	28.50	28.51	555240
2022-11-01	28.87	29.20	28.66	29.05	695188
2022-11-02	29.50	30.01	28.50	29.05	936067
2022-11-03	28.68	28.68	28.02	28.32	455408
2022-11-04	28.99	29.47	28.70	29.41	519614
2022-11-07	29.83	30.60	29.34	30.44	546564
2022-11-08	30.70	31.01	29.98	30.64	583343
2022-11-09	30.44	30.59	29.87	30.03	444088
2022-11-10	31.60	33.33	31.58	33.30	940028
2022-11-11	33.43	34.85	33.27	34.62	860915
2022-11-14	34.34	34.66	33.55	32.99	447362
2022-11-15	33.37	34.19	33.31	33.56	720685
2022-11-16	33.51	33.98	33.12	33.69	642463
2022-11-17	33.05	33.76	32.79	33.72	468529
2022-11-18	34.32	34.32	33.85	34.04	482856
2022-11-21	33.94	34.61	33.59	33.79	631870
2022-11-22	34.13	34.33	33.92	34.03	486810
2022-11-23	34.00	34.13	33.41	33.82	541264
2022-11-25	33.66	34.03	33.66	33.77	152350
2022-11-28	33.34	33.82	33.15	33.35	425902
2022-11-29	33.45	33.84	33.35	33.61	480075
2022-11-30	33.61	34.74	33.14	34.69	580589
2022-12-01	34.75	35.13	34.57	34.97	510686
2022-12-02	34.43	35.53	34.29	35.25	415719
2022-12-05	35.12	35.38	34.47	34.69	444713
2022-12-06	34.59	34.87	33.91	34.16	397946
2022-12-07	34.03	34.55	33.94	34.36	330803
2022-12-08	34.52	35.04	34.25	34.63	367822
2022-12-09	34.50	34.86	34.43	34.61	356981
2022-12-12	34.30	34.41	31.14	33.01	759771
2022-12-13	34.52	35.23	33.15	33.50	692539
2022-12-14	33.25	33.82	32.73	33.01	472829
2022-12-15	32.39	32.45	31.79	32.25	376047
2022-12-16	31.81	32.21	30.94	31.30	784909
2022-12-19	31.26	31.53	30.56	30.78	453649
2022-12-20	30.66	31.24	30.59	30.76	395112
2022-12-21	31.07	31.57	30.99	31.26	332809
2022-12-22	30.72	30.72	29.55	30.47	468905
2022-12-23	30.35	30.91	30.10	30.81	269590
2022-12-27	30.78	31.00	30.51	30.59	311545
2022-12-28	30.60	30.75	29.23	29.46	506326
2022-12-29	29.67	30.20	29.67	30.00	472994
2022-12-30	29.64	29.77	29.16	29.70	504565
2023-01-03	30.11	30.85	30.11	30.76	543958
2023-01-04	31.12	32.30	31.06	31.75	1168547
2023-01-05	31.29	31.58	31.09	31.50	398837
2023-01-06	31.89	32.81	31.61	32.55	418552
2023-01-09	32.87	33.74	32.73	33.25	454627
2023-01-10	33.36	34.60	33.36	34.50	444689
2023-01-11	34.78	35.23	34.59	35.00	267810
2023-01-12	35.12	35.12	33.88	34.31	629394
2023-01-13	34.12	34.95	34.00	34.79	284432
2023-01-17	34.84	35.23	34.40	34.80	402245
2023-01-18	34.80	35.42	34.56	34.91	290214
2023-01-19	34.63	35.24	34.41	35.01	488831
2023-01-20	35.27	35.54	34.86	35.41	548887
2023-01-23	35.58	35.90	35.08	35.85	444341
2023-01-24	35.86	35.88	35.35	35.37	229936
2023-01-25	34.89	35.15	34.41	35.08	300190
2023-01-26	35.07	35.67	34.81	35.59	262205
2023-01-27	35.48	36.13	35.48	36.10	273989
2023-01-30	35.69	36.26	35.55	35.94	397486
2023-01-31	36.26	36.86	35.99	36.82	667650
2023-02-01	36.27	37.38	34.95	37.14	906040
2023-02-02	37.45	39.72	37.45	38.03	837018
2023-02-03	37.50	38.18	37.30	37.47	496521
2023-02-06	37.28	37.40	36.42	36.99	419146
2023-02-07	36.73	37.49	36.67	37.38	398826
2023-02-08	37.12	37.49	36.43	36.46	394068
2023-02-09	36.72	37.00	35.74	35.88	452167
2023-02-10	35.84	36.14	35.52	35.10	551603
2023-02-13	35.28	36.24	35.11	36.18	374554
2023-02-14	36.11	36.40	35.44	35.99	437248
2023-02-15	35.65	36.26	35.62	36.09	287572
2023-02-16	35.42	36.63	35.35	36.03	321188
2023-02-17	35.98	36.06	35.32	35.47	491425
2023-02-21	34.88	34.95	34.07	34.25	472720
2023-02-22	34.23	34.41	33.49	33.64	447014
2023-02-23	33.88	34.00	33.10	33.50	569339
2023-02-24	33.05	33.29	32.55	32.70	490954
2023-02-27	32.97	33.08	32.32	32.42	663251
2023-02-28	32.50	33.36	32.25	32.97	946248
2023-03-01	32.80	33.36	32.72	33.22	565108
2023-03-02	32.83	33.21	32.60	33.19	453282
2023-03-03	33.49	33.71	33.20	33.57	328148
2023-03-06	33.66	33.66	32.55	32.78	543856
2023-03-07	31.51	32.01	31.11	31.49	900365
2023-03-08	31.59	32.06	31.32	32.01	532009
2023-03-09	32.01	32.02	31.27	31.44	537039
2023-03-10	31.37	31.37	29.81	30.15	987963
2023-03-13	29.50	30.30	28.98	29.83	966201
2023-03-14	30.87	31.10	29.92	30.30	1060890
2023-03-15	29.23	29.86	29.17	29.67	687439
2023-03-16	29.10	30.27	29.01	30.04	1016793
2023-03-17	30.00	30.00	29.29	29.53	2705798
2023-03-20	29.69	30.19	29.52	29.80	616668
2023-03-21	30.47	31.18	30.32	30.95	469216
2023-03-22	30.82	31.22	30.14	30.17	363900
2023-03-23	30.23	31.19	30.18	30.54	747537
2023-03-24	30.28	30.80	29.99	30.79	345762
2023-03-27	31.30	31.30	30.75	30.87	701746
2023-03-28	30.83	31.23	30.69	31.20	337278
2023-03-29	31.28	31.39	30.81	31.18	402777
2023-03-30	31.59	31.67	30.99	31.17	243488
2023-03-31	31.47	32.06	31.46	31.98	487028
2023-04-03	31.78	32.17	31.07	31.63	529757
2023-04-04	31.81	31.81	31.20	31.61	499469
2023-04-05	31.44	31.72	31.34	31.61	449412
2023-04-06	31.58	32.09	31.48	31.95	428035
2023-04-10	31.84	32.50	31.70	32.48	361557
2023-04-11	32.92	33.61	32.79	33.60	687300
2023-04-12	33.95	34.13	33.32	33.59	500318
2023-04-13	33.69	34.82	33.50	34.31	581562
2023-04-14	34.74	35.30	34.46	35.26	503766
2023-04-17	35.04	35.56	34.87	35.35	460222
2023-04-18	35.61	35.65	35.08	35.55	438635
2023-04-19	35.56	35.98	35.50	35.72	427937
2023-04-20	35.46	35.73	35.25	35.45	412402
2023-04-21	35.56	35.61	34.85	35.29	364675
2023-04-24	35.28	35.54	34.90	35.13	289877
2023-04-25	34.97	35.17	34.46	34.52	377099
2023-04-26	34.27	34.60	33.73	33.81	384653
2023-04-27	34.02	34.46	33.84	34.45	447482
2023-04-28	34.21	34.82	34.21	34.67	347094
2023-05-01	34.75	35.23	34.44	34.56	358523
2023-05-02	34.40	34.40	32.96	33.40	741306
2023-05-03	33.85	34.53	32.64	32.94	838391
2023-05-04	32.49	32.51	31.28	31.79	708647
2023-05-05	32.46	33.04	32.25	32.69	477663
2023-05-08	32.95	32.95	32.43	32.60	300531
2023-05-09	32.30	32.83	32.15	32.65	285071
2023-05-10	33.00	33.36	32.18	32.64	446365
2023-05-11	32.50	32.62	31.99	32.47	384526
2023-05-12	32.43	32.64	31.81	32.06	236223
2023-05-15	32.23	32.85	32.06	32.21	387370
2023-05-16	32.05	32.11	31.47	31.50	326019
2023-05-17	31.66	32.44	31.41	32.37	374195
2023-05-18	32.27	33.03	32.13	32.90	306876
2023-05-19	33.16	33.16	32.43	32.79	384868
2023-05-22	32.79	33.51	32.51	33.38	367789
2023-05-23	33.37	33.85	33.20	33.32	562822
2023-05-24	33.07	33.30	32.55	32.87	360975
2023-05-25	32.86	33.01	32.41	32.58	220271
2023-05-26	32.72	33.13	32.68	32.80	284962
2023-05-30	32.96	33.30	32.45	32.99	283360
2023-05-31	32.89	33.00	31.75	32.00	377194
2023-06-01	32.11	32.38	31.54	32.16	392623
2023-06-02	32.62	33.54	32.62	33.16	438173
2023-06-05	35.00	34.91	33.82	33.16	1380796
2023-06-06	34.11	35.03	34.08	34.74	805057
2023-06-07	34.99	35.60	34.97	35.31	1857392
2023-06-08	35.20	35.88	34.97	35.82	607697
2023-06-09	35.73	36.45	35.72	36.09	700337
2023-06-12	35.95	36.93	35.92	36.83	1316690
2023-06-13	36.72	37.99	36.69	37.87	1049446
2023-06-14	37.88	38.56	37.70	38.44	1572606
2023-06-15	38.29	39.23	38.17	39.18	1129851
2023-06-16	39.18	39.35	38.21	38.93	14238456
2023-06-20	38.48	38.65	37.75	37.91	1599514
2023-06-21	37.91	37.92	37.49	37.51	957299
2023-06-22	37.37	37.54	36.95	37.23	1302483
2023-06-23	36.76	37.29	36.08	36.25	1393550
2023-06-26	36.20	36.93	36.00	36.64	938260
2023-06-27	36.79	38.16	36.65	38.12	1232195
2023-06-28	38.36	39.11	38.05	39.07	827213
2023-06-29	39.10	39.93	39.10	39.89	704575
2023-06-30	40.00	40.20	39.30	39.31	800032
2023-07-03	39.23	39.79	39.23	39.55	230390
2023-07-05	39.25	39.44	38.75	39.34	766057
2023-07-06	38.87	38.92	37.95	38.42	512833
2023-07-07	38.50	39.05	38.29	38.51	1202594
2023-07-10	38.52	39.56	38.52	39.48	713674
2023-07-11	39.70	39.82	39.21	39.67	554002
2023-07-12	40.10	41.04	40.10	40.96	697915
2023-07-13	41.35	41.93	40.96	41.77	835567
2023-07-14	41.59	41.78	41.11	41.62	644701
2023-07-17	41.61	42.28	41.28	42.16	660045
2023-07-18	42.18	42.97	42.00	42.72	662936
2023-07-19	42.63	42.89	42.39	42.52	768328
2023-07-20	42.40	42.55	42.12	42.43	361199
2023-07-21	42.76	42.86	42.20	42.25	463400
2023-07-24	42.37	42.65	42.15	42.46	462163
2023-07-25	42.17	42.58	42.17	42.21	878325
2023-07-26	42.01	42.35	41.63	42.14	586269
2023-07-27	41.99	42.39	41.15	41.20	927988
2023-07-28	41.87	42.00	41.04	41.14	773404
2023-07-31	41.20	41.61	41.09	41.49	842279
2023-08-01	41.31	41.57	40.96	41.23	1286590
2023-08-02	40.89	41.16	37.30	38.51	1305819
2023-08-03	38.59	39.04	38.02	38.30	659267
2023-08-04	38.24	38.99	38.07	38.51	533815
2023-08-07	38.53	39.38	38.44	39.01	626039
2023-08-08	38.39	38.42	37.73	38.29	642185
2023-08-09	38.12	38.47	37.72	38.34	398310
2023-08-10	38.56	38.92	38.02	38.16	505486
2023-08-11	38.00	38.49	38.00	38.16	413447
2023-08-14	38.08	38.37	37.90	38.19	513195
2023-08-15	37.89	38.01	37.22	36.64	396365
2023-08-16	36.55	37.02	36.37	36.38	317483
2023-08-17	36.49	36.99	36.35	36.45	541994
2023-08-18	36.01	36.96	35.85	36.76	693050
2023-08-21	36.88	37.06	36.41	36.53	531670
2023-08-22	36.66	36.94	36.03	36.16	302850
2023-08-23	36.26	37.27	36.16	37.26	437523
2023-08-24	37.30	37.75	37.18	37.25	413630
2023-08-25	37.41	37.61	36.85	37.31	329456
2023-08-28	37.41	37.79	37.24	37.54	790244
2023-08-29	37.52	38.09	37.37	38.00	461124
2023-08-30	38.00	38.33	37.93	38.24	731822
2023-08-31	38.12	38.57	38.07	38.42	550234
2023-09-01	38.73	39.37	38.34	38.99	531596
2023-09-05	38.63	38.72	38.04	38.06	459540
2023-09-06	37.95	38.42	37.44	37.73	417210
2023-09-07	37.45	37.94	37.15	37.92	324770
2023-09-08	38.02	38.50	37.82	37.99	358192
2023-09-11	38.26	38.46	38.00	38.22	539057
2023-09-12	38.01	38.63	38.01	38.44	283070
2023-09-13	38.34	38.34	37.47	37.59	501149
2023-09-14	37.62	37.63	36.88	37.19	754101
2023-09-15	37.04	37.43	36.65	37.22	1325599
2023-09-18	37.28	37.28	36.75	36.96	653203
2023-09-19	36.82	37.24	36.74	36.98	375590
2023-09-20	37.26	37.95	37.20	37.33	611534
2023-09-21	36.97	37.39	36.56	37.00	609828
2023-09-22	37.21	37.36	36.90	37.10	340256
2023-09-25	36.82	37.29	36.82	37.08	392903
2023-09-26	36.80	37.02	36.28	36.33	588532
2023-09-27	36.62	37.18	36.59	36.76	461481
2023-09-28	36.79	37.98	36.67	37.89	876669
2023-09-29	38.23	38.46	37.39	37.42	601510
2023-10-02	37.16	37.31	36.65	36.75	497753
2023-10-03	36.30	36.48	35.08	35.28	436145
2023-10-04	35.37	35.73	35.12	35.60	310162
2023-10-05	35.58	36.06	35.31	35.97	339641
2023-10-06	35.70	36.56	35.70	36.15	352988
2023-10-09	35.85	36.24	35.85	36.11	334777
2023-10-10	36.09	36.63	36.08	36.31	476879
2023-10-11	36.27	36.45	35.85	36.20	277442
2023-10-12	36.25	36.25	35.36	35.64	225018
2023-10-13	35.67	35.94	35.06	35.50	291068
2023-10-16	36.01	36.43	35.66	35.70	435197
2023-10-17	35.52	36.14	35.52	35.90	395400
2023-10-18	35.47	35.52	34.85	34.93	250838
2023-10-19	34.74	34.93	33.81	33.86	777544
2023-10-20	33.95	34.05	33.33	33.34	621534
2023-10-23	33.18	33.52	32.88	32.90	353594
2023-10-24	33.05	33.47	32.83	33.08	406525
2023-10-25	32.75	33.09	32.16	32.29	741298
2023-10-26	32.29	33.17	32.29	32.84	493470
2023-10-27	33.02	33.13	32.12	32.23	528769
2023-10-30	32.66	32.99	32.40	32.62	607697
2023-10-31	32.90	33.02	32.59	33.00	533666
2023-11-01	33.99	33.99	32.32	33.76	919106
2023-11-02	34.02	35.86	33.90	35.85	745652
2023-11-03	36.67	37.12	36.20	36.28	592023
2023-11-06	36.18	36.18	35.41	35.86	378829
2023-11-07	35.83	36.01	35.13	35.15	417815
2023-11-08	35.16	35.50	34.95	35.43	341220
2023-11-09	35.59	36.03	35.44	35.92	950035
2023-11-10	36.02	36.52	35.57	36.43	458626
2023-11-13	36.18	36.53	35.96	36.35	402652
2023-11-14	37.50	38.01	37.22	37.33	1100575
2023-11-15	37.44	38.34	37.38	37.80	1296215
2023-11-16	37.83	38.00	37.45	37.93	699102
2023-11-17	38.28	38.52	37.91	37.98	900772
2023-11-20	37.88	37.88	37.00	37.44	757402
2023-11-21	37.28	37.44	36.64	36.95	692050
2023-11-22	37.31	37.44	36.94	37.12	922473
2023-11-24	37.18	37.21	36.81	36.96	330269
2023-11-27	36.69	37.28	36.45	37.23	995639
2023-11-28	37.31	37.45	36.89	36.98	469686
2023-11-29	37.30	37.52	37.19	37.34	746881
2023-11-30	37.60	38.39	37.48	37.65	825142
2023-12-01	37.46	38.26	37.16	38.26	612909
2023-12-04	38.09	38.64	38.09	38.11	631826
2023-12-05	37.92	38.19	37.58	38.11	317905
2023-12-06	38.29	38.71	37.77	37.84	391355
2023-12-07	37.95	38.92	37.74	38.90	555463
2023-12-08	38.72	39.33	38.72	39.25	348212
2023-12-11	39.25	39.40	39.04	39.35	330337
2023-12-12	39.54	40.66	39.37	40.44	601862
2023-12-13	40.38	41.32	39.64	41.06	1806693
2023-12-14	41.89	44.87	41.71	44.79	1033288
2023-12-15	44.59	45.44	44.28	45.24	1371750
2023-12-18	45.40	45.64	44.33	44.33	796296
2023-12-19	44.69	45.57	44.54	45.10	634465
2023-12-20	44.97	45.92	44.46	44.49	581484
2023-12-21	44.90	45.10	44.36	44.83	412161
2023-12-22	45.40	45.68	44.70	44.88	374786
2023-12-26	45.03	45.41	44.82	45.21	230109
2023-12-27	45.52	45.56	45.04	45.19	298260
2023-12-28	44.94	45.26	44.70	44.89	269565
2023-12-29	44.63	44.77	43.97	44.18	418001
2024-01-02	43.70	44.05	43.17	43.97	384009
2024-01-03	43.64	43.78	42.29	42.31	586434
2024-01-04	42.05	43.13	41.99	42.55	839880
2024-01-05	42.09	42.99	42.00	42.84	454491
2024-01-08	42.93	43.77	42.76	43.75	682934
2024-01-09	43.20	43.32	42.66	42.72	317893
2024-01-10	42.72	43.51	42.50	43.49	394821
2024-01-11	43.62	44.01	42.54	42.67	586598
2024-01-12	43.09	43.09	41.92	42.30	398565
2024-01-16	41.87	41.90	41.17	41.43	555910
2024-01-17	40.77	41.39	40.46	41.27	443566
2024-01-18	41.57	41.58	40.65	41.24	554831
2024-01-19	41.35	41.87	40.87	41.87	593653
2024-01-22	42.12	43.14	42.12	42.61	497525
2024-01-23	42.73	42.96	41.60	41.61	379541
2024-01-24	42.17	42.29	41.30	41.36	348921
2024-01-25	42.06	42.24	41.55	41.86	328689
2024-01-26	42.10	42.29	41.34	41.68	524500
2024-01-29	42.03	42.75	41.76	42.66	783155
2024-01-30	42.37	42.79	41.99	42.23	731849
2024-01-31	42.80	43.26	41.73	41.90	769568
2024-02-01	42.31	44.00	42.31	43.98	852879
2024-02-02	43.63	44.23	42.72	42.82	798629
2024-02-05	42.29	42.48	41.51	41.94	611338
2024-02-06	41.79	42.34	41.62	42.30	401672
2024-02-07	42.46	42.89	42.00	42.57	869273
2024-02-08	42.70	42.74	42.07	42.39	369409
2024-02-09	42.58	43.28	42.25	42.86	406754
2024-02-12	42.80	43.79	42.78	43.38	566436
2024-02-13	41.90	42.26	40.98	40.32	791962
2024-02-14	40.78	41.08	40.38	40.92	485698
2024-02-15	41.31	42.70	40.93	42.56	523777
2024-02-16	42.05	42.52	41.74	42.13	419507
2024-02-20	41.67	42.18	41.63	41.96	393005
2024-02-21	41.79	41.86	41.20	41.62	377988
2024-02-22	41.96	42.69	41.91	42.60	339479
2024-02-23	42.60	42.70	42.13	42.16	239145
2024-02-26	41.88	42.37	41.72	42.09	318460
2024-02-27	42.41	42.44	42.01	42.12	261639
2024-02-28	41.67	42.19	41.67	41.90	395453
2024-02-29	42.31	43.11	42.18	43.07	664577
2024-03-01	43.06	43.72	42.60	43.69	677933
2024-03-04	43.89	45.58	43.89	44.71	727725
2024-03-05	44.40	45.52	44.40	44.97	571743
2024-03-06	45.53	45.53	44.32	44.78	458869
2024-03-07	45.00	45.86	45.00	45.38	483859
2024-03-08	45.84	45.92	44.71	44.71	462534
2024-03-11	44.59	44.98	44.32	44.81	411795
2024-03-12	45.24	45.24	43.47	43.48	400115
2024-03-13	43.38	44.12	43.38	43.72	349041
2024-03-14	43.52	43.70	42.30	42.72	440840
2024-03-15	42.45	43.43	42.45	43.13	1484635
2024-03-18	43.02	43.06	42.58	42.78	340010
2024-03-19	42.55	43.39	42.45	43.11	362901
2024-03-20	42.91	44.16	42.82	43.82	267514
2024-03-21	44.21	45.28	44.20	44.76	346249
2024-03-22	44.68	44.75	44.07	44.39	246975
2024-03-25	44.53	44.72	43.97	43.99	197738
2024-03-26	44.22	44.59	43.96	44.40	293800
2024-03-27	44.86	45.58	44.72	45.56	476383
2024-03-28	45.60	46.08	45.42	45.77	543659
2024-04-01	45.71	45.71	45.10	45.49	353106
2024-04-02	45.41	45.41	44.48	45.10	395855
2024-04-03	44.60	45.48	44.60	45.24	311190
2024-04-04	45.62	46.06	44.61	44.62	243241
2024-04-05	44.65	45.20	44.39	44.97	261077
2024-04-08	45.20	46.56	45.17	46.20	472293
2024-04-09	46.24	46.75	45.50	46.74	264971
2024-04-10	45.52	46.14	44.39	44.64	572496
2024-04-11	44.93	44.93	43.91	44.06	414005
2024-04-12	43.78	44.03	43.09	43.50	348747
2024-04-15	43.73	44.09	42.60	42.98	291417
2024-04-16	42.54	42.78	41.86	42.44	469855
2024-04-17	42.70	42.75	42.11	42.19	374941
2024-04-18	42.58	42.84	42.09	42.16	412626
2024-04-19	42.10	42.93	42.10	42.62	449435
2024-04-22	42.69	42.97	42.36	42.55	528616
2024-04-23	42.61	43.52	42.61	43.43	518032
2024-04-24	42.55	43.02	40.50	42.20	598287
2024-04-25	41.46	41.46	40.33	41.04	581057
2024-04-26	41.29	42.11	41.01	41.96	485587
2024-04-29	42.04	42.34	41.37	41.75	345379
2024-04-30	41.42	41.68	40.87	40.93	346334
2024-05-01	40.76	41.69	40.53	40.84	483477
2024-05-02	41.30	41.99	41.01	41.93	397864
2024-05-03	42.86	42.96	42.15	42.29	402586
2024-05-06	42.78	43.00	42.44	42.96	339869
2024-05-07	43.13	43.72	43.11	43.38	347726
2024-05-08	43.06	43.84	42.93	43.83	301702
2024-05-09	43.88	44.93	43.53	44.85	316844
2024-05-10	44.80	44.80	43.68	44.06	265277
2024-05-13	44.40	45.11	44.33	44.88	521258
2024-05-14	45.23	45.92	45.08	45.75	368478
2024-05-15	46.25	46.73	46.22	45.81	378939
2024-05-16	45.60	45.62	45.12	45.21	212622
2024-05-17	45.26	45.26	44.79	44.84	346519
2024-05-20	44.71	45.66	44.71	45.58	269214
2024-05-21	45.42	46.01	45.24	45.91	216768
2024-05-22	45.72	45.81	44.94	45.28	367176
2024-05-23	45.39	45.58	44.22	44.41	348433
2024-05-24	44.72	45.07	44.57	45.05	283649
2024-05-28	45.18	45.33	43.89	44.19	314621
2024-05-29	42.92	43.32	42.52	43.02	422436
2024-05-30	43.42	43.68	43.15	43.41	286657
2024-05-31	43.60	44.06	43.27	44.03	442981
2024-06-03	44.57	44.63	43.42	43.71	313735
2024-06-04	43.40	43.80	43.09	43.73	322408
2024-06-05	44.00	44.17	43.35	43.62	233921
2024-06-06	43.34	43.70	43.25	43.26	187856
2024-06-07	42.81	42.99	42.40	42.76	243057
2024-06-10	42.40	42.82	42.25	42.64	274378
2024-06-11	42.29	42.60	42.14	42.15	374498
2024-06-12	43.83	43.83	40.83	41.03	1015293
2024-06-13	40.91	40.93	39.92	40.05	571802
2024-06-14	39.66	39.85	39.45	39.80	397430
2024-06-17	39.72	40.53	39.34	40.28	364542
2024-06-18	40.23	41.01	40.23	40.57	263365
2024-06-20	40.55	41.18	40.41	41.06	393493
2024-06-21	41.14	41.20	40.48	40.59	808543
2024-06-24	40.78	41.76	40.77	41.32	330021
2024-06-25	41.15	41.32	40.67	41.00	424943
2024-06-26	40.78	40.97	40.41	40.49	410115
2024-06-27	40.58	40.74	40.10	40.56	554269
2024-06-28	40.90	41.66	40.79	41.27	1676780
2024-07-01	41.38	41.46	40.15	40.22	314553
2024-07-02	40.01	40.39	39.95	40.20	374837
2024-07-03	40.41	41.11	40.40	40.58	147877
2024-07-05	40.49	40.83	39.86	39.93	371078
2024-07-08	40.00	40.34	39.17	39.27	539435
2024-07-09	39.13	39.26	38.66	38.76	474009
2024-07-10	38.85	39.99	38.57	39.95	520958
2024-07-11	40.89	41.85	40.66	41.18	718473
2024-07-12	41.61	42.30	41.37	41.81	689724
2024-07-15	42.10	42.72	42.01	42.23	570463
2024-07-16	42.34	43.55	42.34	43.32	680316
2024-07-17	43.00	44.08	42.82	43.44	502652
2024-07-18	43.18	44.50	42.59	43.00	351119
2024-07-19	42.89	42.89	41.75	42.09	414695
2024-07-22	42.29	42.96	41.84	42.85	450909
2024-07-23	42.67	43.30	42.50	42.60	507185
2024-07-24	42.52	42.72	41.04	41.43	875529
2024-07-25	41.58	43.63	41.58	43.16	608756
2024-07-26	43.93	43.95	43.22	43.71	347043
2024-07-29	43.55	43.63	42.44	42.88	338172
2024-07-30	43.14	43.61	42.72	43.48	496983
2024-07-31	43.55	44.88	43.21	44.16	533581
2024-08-01	44.23	44.70	42.26	42.36	427978
2024-08-02	41.26	41.49	40.07	40.61	566785
2024-08-05	39.27	39.59	38.15	38.40	606693
2024-08-06	38.31	39.23	38.16	38.74	566978
2024-08-07	39.43	39.53	37.89	38.04	625920
2024-08-08	38.37	39.17	38.33	38.70	396197
2024-08-09	38.78	39.49	38.61	39.10	417243
2024-08-12	39.22	39.60	38.92	39.04	389143
2024-08-13	39.70	39.82	38.97	39.79	412920
2024-08-14	40.00	40.10	39.52	39.69	521206
2024-08-15	40.30	40.66	39.94	39.73	736654
2024-08-16	39.62	40.56	39.60	40.46	492480
2024-08-19	40.66	41.36	40.47	41.01	443803
2024-08-20	40.77	40.83	40.13	40.40	301745
2024-08-21	40.65	41.31	40.24	41.18	489395
2024-08-22	41.15	41.31	40.81	41.29	283968
2024-08-23	41.63	42.51	41.50	42.07	330763
2024-08-26	42.50	42.81	41.70	41.92	254786
2024-08-27	41.69	42.00	41.52	41.84	298162
2024-08-28	41.69	41.99	41.17	41.48	262754
2024-08-29	41.91	41.96	41.23	41.34	310645
2024-08-30	41.54	41.87	41.11	41.59	417118
2024-09-03	41.21	41.50	40.30	40.57	417870
2024-09-04	40.37	40.63	39.89	40.09	260368
2024-09-05	40.23	40.53	39.81	39.96	273020
2024-09-06	40.02	40.24	39.06	39.30	219075
2024-09-09	39.47	39.72	39.25	39.60	319761
2024-09-10	39.65	39.84	39.00	39.82	402481
2024-09-11	39.62	40.23	38.95	40.06	466313
2024-09-12	40.48	40.70	39.81	40.48	541197
2024-09-13	40.88	40.99	40.52	40.81	374757
2024-09-16	41.02	41.94	40.57	41.51	418759
2024-09-17	41.96	42.62	41.50	42.13	317141
2024-09-18	42.29	43.18	41.90	42.17	461440
2024-09-19	43.31	43.31	42.69	43.05	370696
2024-09-20	43.04	43.04	42.26	42.69	1243693
2024-09-23	42.93	43.13	42.42	42.89	434338
2024-09-24	43.07	43.93	42.95	43.71	364897
2024-09-25	43.70	43.75	42.98	42.99	335915
2024-09-26	43.64	43.80	43.16	43.24	386533
2024-09-27	43.61	43.80	42.96	43.16	353282
2024-09-30	42.92	43.36	42.63	43.32	391127
2024-10-01	43.24	43.24	42.29	42.49	281199
2024-10-02	42.32	42.67	42.07	42.26	435859
2024-10-03	42.01	42.17	41.54	41.74	323328
2024-10-04	42.37	42.94	42.05	42.90	280039
2024-10-07	42.65	42.82	42.07	42.49	173186
2024-10-08	42.39	42.40	42.06	42.19	381497
2024-10-09	42.08	42.71	42.07	42.69	286762
2024-10-10	42.27	42.41	41.75	42.41	408565
2024-10-11	42.67	43.78	42.57	43.41	344441
2024-10-14	43.31	44.39	43.08	44.35	375608
2024-10-15	44.47	45.29	44.37	44.74	246733
2024-10-16	45.26	45.75	45.20	45.51	342939
2024-10-17	45.71	46.35	45.51	46.29	329227
2024-10-18	46.47	47.08	46.33	46.90	484900
2024-10-21	46.74	46.74	45.40	45.41	423233
2024-10-22	45.36	45.45	44.09	44.12	540495
2024-10-23	43.90	44.14	42.78	43.19	421628
2024-10-24	43.44	43.75	43.19	43.49	348708
2024-10-25	43.79	44.23	43.20	43.65	320583
2024-10-28	44.05	44.52	43.70	44.48	264880
2024-10-29	43.99	44.44	43.54	43.56	526399
2024-10-30	45.13	46.15	44.47	45.18	684488
2024-10-31	44.90	45.43	43.91	44.10	575266
2024-11-01	44.34	45.11	44.18	44.48	507625
2024-11-04	44.44	44.79	44.14	44.48	385554
2024-11-05	44.20	45.70	44.20	45.53	386196
2024-11-06	48.07	49.30	47.83	48.99	1056302
2024-11-07	48.90	49.02	47.96	48.16	498586
2024-11-08	48.10	48.48	47.49	47.96	453528
2024-11-11	48.82	49.52	48.80	49.17	469698
2024-11-12	49.12	49.32	46.73	46.88	479420
2024-11-13	47.31	47.83	46.54	47.13	456270
2024-11-14	47.44	48.11	47.10	46.98	371432
2024-11-15	47.19	47.30	46.43	46.67	387265
2024-11-18	46.83	47.16	46.49	46.87	407486
2024-11-19	46.44	46.81	45.93	46.43	320848
2024-11-20	46.49	46.93	45.90	46.86	304116
2024-11-21	47.20	47.95	46.93	47.46	331370
2024-11-22	47.64	48.23	47.57	47.70	368225
2024-11-25	48.31	48.77	47.91	47.94	558078
2024-11-26	47.65	48.52	47.49	48.36	343872
2024-11-27	48.75	49.18	48.50	48.63	326829
2024-11-29	48.86	49.11	48.40	48.79	233074
2024-12-02	49.01	49.18	48.35	49.10	456260
2024-12-03	49.33	49.54	48.67	48.89	338046
2024-12-04	48.89	49.27	48.50	48.80	267715
2024-12-05	48.84	49.15	48.22	48.33	239516
2024-12-06	48.78	48.78	48.27	48.35	267562
2024-12-09	48.64	49.11	48.35	48.41	353015
2024-12-10	48.28	49.29	47.83	48.48	448322
2024-12-11	49.08	49.09	48.14	48.14	323924
2024-12-12	48.04	48.30	47.62	47.74	263217
2024-12-13	47.70	47.86	46.84	46.96	262231
2024-12-16	46.97	47.65	46.82	47.38	322156
2024-12-17	46.92	47.11	45.75	45.77	446270
2024-12-18	46.00	46.14	42.98	43.16	520851
2024-12-19	43.67	44.21	42.98	43.16	473534
2024-12-20	42.65	43.81	42.33	43.74	1242082
2024-12-23	43.48	44.03	43.36	43.91	269393
2024-12-24	44.11	44.35	43.93	44.24	185803
2024-12-26	43.79	44.89	43.79	44.66	257959
2024-12-27	44.21	44.69	43.52	43.97	212593
2024-12-30	43.50	43.77	43.03	43.21	345136
2024-12-31	43.43	43.69	42.94	43.05	304840
2025-01-02	43.31	43.61	42.45	42.51	324409
2025-01-03	42.68	43.15	42.35	42.77	348907
2025-01-06	42.95	43.00	41.72	41.79	457273
2025-01-07	42.00	42.00	40.87	41.41	438935
2025-01-08	41.10	42.05	41.00	41.99	710536
2025-01-10	41.30	41.48	40.54	40.73	465499
2025-01-13	40.19	40.76	39.86	40.62	465983
2025-01-14	40.80	41.34	40.57	41.28	305117
2025-01-15	42.57	42.70	41.52	41.98	432316
2025-01-16	42.00	42.62	41.98	42.48	476747
2025-01-17	42.98	43.10	42.55	42.87	377347
2025-01-21	43.17	44.22	43.17	43.90	474553
2025-01-22	43.75	44.07	43.41	43.81	646878
2025-01-23	43.64	44.58	43.64	44.36	418376
2025-01-24	44.00	44.62	43.81	44.15	338341
2025-01-27	43.90	44.46	43.67	44.39	398028
2025-01-28	44.32	45.06	44.32	44.53	347184
2025-01-29	44.40	44.59	43.70	44.07	354661
2025-01-30	44.67	45.04	44.37	44.61	270692
2025-01-31	44.84	45.11	44.36	44.69	432379
2025-02-03	43.60	44.27	43.06	43.73	548987
2025-02-04	43.74	44.81	43.54	44.57	837514
2025-02-05	45.94	47.13	43.86	44.80	1081936
2025-02-06	44.94	45.45	44.41	44.94	508436
2025-02-07	45.00	45.11	44.43	44.52	499631
2025-02-10	44.91	44.91	43.97	44.55	342137
2025-02-11	44.21	45.33	44.05	45.32	451309
2025-02-12	44.40	44.44	43.71	44.16	570518
2025-02-13	44.51	44.60	43.91	42.97	438712
2025-02-14	43.24	43.67	42.84	43.53	388194
2025-02-18	43.64	44.71	43.58	44.57	542496
2025-02-19	44.02	44.73	43.95	44.53	355082
2025-02-20	44.38	44.55	43.68	43.93	380707
2025-02-21	44.31	44.36	41.46	42.21	649916
2025-02-24	42.36	42.72	41.92	42.07	343356
2025-02-25	42.30	42.58	41.66	42.29	495875
2025-02-26	42.29	42.83	42.15	42.36	326103
2025-02-27	42.31	42.75	41.07	41.28	567043
2025-02-28	41.25	42.28	41.25	42.22	559120
2025-03-03	42.56	42.86	41.47	41.69	438414
2025-03-04	40.83	41.40	39.28	40.51	665942
2025-03-05	40.86	42.01	40.57	41.98	580439
2025-03-06	41.41	42.48	41.07	42.29	837699
2025-03-07	42.02	43.27	41.30	43.08	558146
2025-03-10	42.15	43.05	41.60	42.31	714698
2025-03-11	42.40	42.70	39.47	39.85	1738482
2025-03-12	40.26	40.41	38.58	38.63	801205
2025-03-13	38.99	39.32	38.33	38.51	423028
2025-03-14	39.26	39.70	38.84	39.54	536166
2025-03-17	39.41	40.64	39.41	40.44	377307
2025-03-18	40.25	40.71	40.10	40.34	399457
2025-03-19	40.32	41.34	40.32	40.85	614243
2025-03-20	40.40	41.08	40.35	40.42	448549
2025-03-21	40.11	40.49	39.78	40.34	1351924
2025-03-24	41.05	41.73	40.80	41.51	567069
2025-03-25	41.78	41.87	41.25	41.32	448885
2025-03-26	41.43	41.67	40.64	40.84	421675
2025-03-27	40.79	40.93	40.00	40.28	497301
2025-03-28	40.14	40.32	38.83	39.12	382959
2025-03-31	38.70	39.33	38.45	39.10	556486
2025-04-01	38.90	39.86	38.78	39.61	366657
2025-04-02	39.01	40.53	38.81	40.22	356735
2025-04-03	38.21	38.44	36.40	37.00	965714
2025-04-04	35.40	36.32	34.71	35.36	973034
2025-04-07	33.81	36.75	32.75	34.69	944034
2025-04-08	36.19	36.71	33.38	33.85	1079534
2025-04-09	33.22	37.88	33.21	37.14	1138191
2025-04-10	36.41	36.44	33.63	35.01	798582
2025-04-11	34.71	35.64	34.00	35.47	533521
2025-04-14	36.03	36.16	35.09	35.68	462168
2025-04-15	35.76	36.30	35.41	35.48	448328
2025-04-16	35.31	35.70	34.61	34.89	646515
2025-04-17	34.88	35.52	34.88	35.04	402864
2025-04-21	34.54	34.74	33.88	34.19	527056
2025-04-22	34.78	35.84	34.58	35.55	582491
2025-04-23	36.65	37.72	35.88	36.10	662557
2025-04-24	36.29	37.22	36.05	37.17	416529
2025-04-25	37.07	37.35	36.72	37.05	751638
2025-04-28	36.89	37.53	36.69	37.22	969481
2025-04-29	37.11	37.66	36.36	37.56	1076650
2025-04-30	36.81	37.74	35.61	36.98	1108704
2025-05-01	37.42	38.89	36.98	38.51	1171849
2025-05-02	38.96	39.87	38.96	39.85	667856
2025-05-05	39.44	40.48	39.29	40.02	771404
2025-05-06	39.25	39.97	39.25	39.68	486597
2025-05-07	39.98	40.11	39.53	39.90	432703
2025-05-08	40.30	41.45	40.10	41.13	482995
2025-05-09	41.12	41.35	40.78	40.82	366927
2025-05-12	42.81	43.27	41.94	42.71	579041
2025-05-13	43.03	43.50	42.81	43.30	374640
2025-05-14	43.34	44.17	43.07	44.02	587022
2025-05-15	43.96	44.54	43.63	43.64	686985
2025-05-16	43.78	43.78	42.75	43.53	638694
2025-05-19	42.83	43.30	42.63	42.98	576100
2025-05-20	42.73	43.13	42.33	42.38	529477
2025-05-21	41.76	42.69	41.68	41.71	720300
2025-05-22	41.50	41.84	40.99	41.29	502534
2025-05-23	40.32	40.87	40.32	40.43	488281
2025-05-27	40.91	41.54	40.27	41.24	942807
2025-05-28	41.19	41.56	40.78	40.80	676100
2025-05-29	41.06	41.40	40.39	40.72	724068
2025-05-30	40.53	40.81	40.02	40.30	626675
2025-06-02	40.22	40.37	39.49	40.12	495913
2025-06-03	40.03	40.58	39.69	40.45	379441
2025-06-04	40.43	40.76	40.31	40.53	334826
2025-06-05	40.72	40.72	40.18	40.27	319190
2025-06-06	41.11	41.15	40.33	40.72	290413
2025-06-09	40.99	41.73	40.72	41.36	288674
2025-06-10	41.49	41.95	41.09	41.94	408405
2025-06-11	42.03	42.88	41.98	42.62	766783
2025-06-12	42.27	43.06	41.89	42.98	696923
2025-06-13	42.21	43.14	41.73	42.31	665615
2025-06-16	42.86	43.48	42.52	42.99	614167
2025-06-17	42.65	42.98	41.63	41.80	546434
2025-06-18	41.75	42.72	41.75	42.19	480651
2025-06-20	42.44	42.82	42.10	42.71	1633550
2025-06-23	42.37	42.83	41.47	42.82	548999
2025-06-24	43.31	43.83	43.14	43.72	570150
2025-06-25	43.72	43.94	43.40	43.75	500155
2025-06-26	43.72	44.55	43.59	44.53	380688
2025-06-27	44.73	45.21	44.27	44.55	1314210
2025-06-30	44.82	45.15	44.07	44.33	457944

Explore More About APAM

Coins representing dividend payouts and trends

APAM Dividend History

Discover Artisan Partners Asset'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

APAM Stock Split History

Discover Artisan Partners Asset'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

APAM Historical Prices

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

Web Analytics