ATHM Historical Prices

Summary

Key Stock Metrics

21.89

(August 13, 2024)

52-Week Low

34.70

(October 2, 2024)

52-Week High

147.67

(January 27, 2021)

All-Time High

24.71

(May 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-15	31.51	36.88	31.51	36.32	887495
2014-01-16	36.15	38.65	35.55	36.62	463096
2014-01-17	37.18	38.47	36.02	37.53	328111
2014-01-21	37.50	37.50	34.70	35.81	335858
2014-01-22	36.79	36.79	34.11	35.07	393850
2014-01-23	33.28	33.91	31.53	31.99	1094300
2014-01-24	31.95	32.29	30.21	32.06	538357
2014-01-27	31.82	31.87	29.09	29.44	596150
2014-01-28	29.60	31.98	29.60	30.01	643246
2014-01-29	29.80	29.80	28.52	29.42	510263
2014-01-30	30.10	30.97	29.42	30.61	268569
2014-01-31	30.29	32.90	29.42	32.46	426488
2014-02-03	32.50	33.31	31.34	32.66	205889
2014-02-04	32.66	32.66	31.67	32.04	68417
2014-02-05	31.97	32.04	30.19	31.50	197279
2014-02-06	31.50	31.78	30.41	30.78	113088
2014-02-07	31.11	31.87	30.50	30.91	120088
2014-02-10	30.92	31.62	30.20	31.02	164849
2014-02-11	31.13	31.33	30.39	30.92	118311
2014-02-12	31.08	31.94	30.60	31.56	219692
2014-02-13	31.10	33.98	30.76	33.73	327157
2014-02-14	33.71	35.21	32.54	34.40	554184
2014-02-18	34.69	36.22	34.60	36.21	788539
2014-02-19	35.92	36.87	35.20	36.38	525440
2014-02-20	36.42	36.42	34.78	35.26	282440
2014-02-21	35.26	35.48	34.21	35.37	441276
2014-02-24	39.21	40.68	34.29	34.45	1399227
2014-02-25	35.20	36.60	34.43	36.13	600172
2014-02-26	36.56	38.39	36.14	38.34	467429
2014-02-27	38.50	43.22	38.50	43.21	777914
2014-02-28	43.44	45.75	38.02	41.20	805075
2014-03-03	39.75	42.49	39.23	41.38	228000
2014-03-04	42.45	48.75	42.35	47.99	435717
2014-03-05	48.14	51.86	47.25	51.76	621296
2014-03-06	51.50	51.98	49.20	50.72	327671
2014-03-07	51.74	51.74	47.00	48.54	305087
2014-03-10	47.90	48.44	43.50	44.84	672610
2014-03-11	45.00	46.64	41.57	41.95	490756
2014-03-12	41.31	44.69	39.51	43.39	560250
2014-03-13	43.41	44.39	41.21	42.26	239879
2014-03-14	42.00	42.19	40.33	41.44	184921
2014-03-17	41.67	42.73	40.07	41.84	281983
2014-03-18	42.30	45.95	41.92	45.24	358834
2014-03-19	45.64	46.96	44.26	45.63	191528
2014-03-20	45.43	45.43	43.53	44.42	166528
2014-03-21	44.44	44.70	41.52	41.77	277497
2014-03-24	42.36	43.73	39.55	39.99	378551
2014-03-25	40.48	41.49	38.01	41.06	508407
2014-03-26	41.53	41.98	38.25	38.38	363649
2014-03-27	38.00	38.37	35.20	36.62	469729
2014-03-28	36.72	38.78	36.27	37.57	632342
2014-03-31	37.78	39.45	37.01	38.41	359347
2014-04-01	38.43	41.00	37.75	39.85	788579
2014-04-02	40.46	42.68	39.85	40.23	406560
2014-04-03	40.25	40.25	37.51	38.49	393322
2014-04-04	38.53	38.53	36.40	36.76	626366
2014-04-07	36.41	36.41	32.55	33.51	777763
2014-04-08	33.85	36.45	33.85	36.09	516028
2014-04-09	36.57	37.74	34.92	35.89	401682
2014-04-10	36.00	37.16	34.83	35.06	313605
2014-04-11	34.30	35.75	33.31	34.00	1142427
2014-04-14	34.75	36.18	33.75	33.94	183151
2014-04-15	33.86	34.92	31.05	31.34	467753
2014-04-16	32.72	35.94	32.72	35.64	361194
2014-04-17	35.55	35.77	34.01	34.94	122717
2014-04-21	35.62	35.66	34.05	35.21	89886
2014-04-22	35.07	37.49	34.74	37.18	390028
2014-04-23	36.70	37.79	35.90	36.35	553979
2014-04-24	36.58	36.58	33.12	33.59	791079
2014-04-25	33.08	33.32	32.06	32.50	456404
2014-04-28	32.69	33.45	31.43	33.15	450692
2014-04-29	33.20	34.97	33.00	33.59	601159
2014-04-30	33.50	33.55	31.40	32.03	379034
2014-05-01	31.90	33.74	31.81	33.00	202845
2014-05-02	32.78	34.82	32.78	34.40	200326
2014-05-05	34.16	34.50	32.83	34.40	168884
2014-05-06	35.35	35.35	31.60	31.70	482557
2014-05-07	31.70	31.70	28.58	29.43	1321278
2014-05-08	29.24	30.70	28.93	29.00	393869
2014-05-09	28.94	30.34	28.50	29.38	126045
2014-05-12	29.81	34.49	29.81	34.35	655739
2014-05-13	34.18	34.36	31.08	31.37	217634
2014-05-14	31.47	33.47	31.47	32.76	143453
2014-05-15	32.50	33.30	32.50	32.84	90775
2014-05-16	32.81	33.20	32.20	32.80	106770
2014-05-19	32.74	33.85	32.74	33.85	61232
2014-05-20	33.32	34.25	33.00	34.08	125313
2014-05-21	34.00	36.80	34.00	36.41	223427
2014-05-22	36.41	36.41	35.09	35.94	209265
2014-05-23	35.80	35.80	34.86	35.04	82032
2014-05-27	35.50	35.94	34.50	35.14	123213
2014-05-28	35.00	35.83	34.70	35.24	125794
2014-05-29	35.49	35.49	34.70	34.85	248040
2014-05-30	34.85	35.95	34.01	34.70	180488
2014-06-02	34.62	34.62	32.88	33.01	277657
2014-06-03	32.87	34.72	32.50	33.88	470909
2014-06-04	33.66	33.90	32.46	33.01	648171
2014-06-05	33.87	34.85	32.79	34.50	226831
2014-06-06	34.66	35.98	34.11	35.71	683072
2014-06-09	35.00	35.50	34.29	35.38	1906999
2014-06-10	35.00	35.01	34.10	34.64	274370
2014-06-11	34.49	34.60	33.49	34.51	702901
2014-06-12	34.53	35.25	33.88	33.91	869923
2014-06-13	34.10	34.30	33.75	34.09	549948
2014-06-16	34.00	34.40	32.25	33.46	345601
2014-06-17	33.48	34.00	33.48	33.91	165172
2014-06-18	33.96	34.40	33.39	34.05	233948
2014-06-19	34.10	34.10	33.03	33.33	213940
2014-06-20	33.28	34.10	33.28	33.88	207485
2014-06-23	33.82	34.01	33.08	33.89	166451
2014-06-24	33.65	34.00	32.48	32.92	180220
2014-06-25	32.70	33.21	32.55	33.03	141908
2014-06-26	33.17	33.25	32.25	33.00	258073
2014-06-27	32.87	33.41	32.68	33.26	114633
2014-06-30	33.15	34.99	32.14	34.43	511447
2014-07-01	34.71	37.47	34.65	37.29	643471
2014-07-02	37.06	37.37	36.00	36.50	566928
2014-07-03	36.36	36.60	36.00	36.10	134933
2014-07-07	35.81	37.33	35.50	35.96	221123
2014-07-08	35.61	36.36	33.27	33.27	392940
2014-07-09	33.54	34.22	33.00	33.32	82799
2014-07-10	32.10	33.99	31.80	33.50	156163
2014-07-11	33.65	34.50	33.30	34.26	117186
2014-07-14	34.63	34.64	33.32	33.45	122388
2014-07-15	33.50	33.84	32.82	33.09	171893
2014-07-16	33.58	33.82	32.76	32.76	83203
2014-07-17	32.63	32.99	31.85	31.93	212819
2014-07-18	32.15	33.12	31.96	32.29	294075
2014-07-21	31.98	32.65	31.98	32.38	226382
2014-07-22	32.81	34.05	32.76	33.40	280114
2014-07-23	33.79	34.76	33.51	34.00	234283
2014-07-24	34.43	34.65	33.81	33.97	148395
2014-07-25	33.72	34.75	33.72	34.50	275287
2014-07-28	34.50	37.49	34.50	37.30	494949
2014-07-29	37.79	38.25	36.67	36.93	202349
2014-07-30	37.46	37.46	36.74	37.05	129059
2014-07-31	36.50	37.10	36.18	37.05	277113
2014-08-01	36.84	38.28	36.77	37.74	262724
2014-08-04	38.40	42.48	38.25	41.64	658906
2014-08-05	40.20	40.20	37.48	37.78	1370431
2014-08-06	37.22	40.05	37.07	39.78	593908
2014-08-07	36.87	38.83	35.25	37.93	1160348
2014-08-08	38.49	38.82	36.82	38.80	748544
2014-08-11	38.90	40.32	38.90	39.90	1430578
2014-08-12	40.00	44.40	39.75	43.83	1987414
2014-08-13	44.00	44.26	42.27	43.81	1444147
2014-08-14	44.00	45.16	43.50	44.92	1015393
2014-08-15	45.71	46.97	45.30	46.03	867795
2014-08-18	46.88	49.30	46.57	49.06	1702521
2014-08-19	49.30	50.00	48.06	49.55	1683692
2014-08-20	49.22	50.07	46.93	47.49	871147
2014-08-21	47.40	47.59	43.04	43.66	1286572
2014-08-22	43.27	49.76	43.27	49.54	1600335
2014-08-25	50.16	55.88	50.16	55.87	3858619
2014-08-26	55.85	57.93	52.58	56.60	3151423
2014-08-27	56.77	56.93	50.20	50.44	2668071
2014-08-28	49.19	50.48	46.67	46.86	1907470
2014-08-29	47.40	49.75	46.67	47.59	812508
2014-09-02	47.56	49.75	44.31	49.23	2366541
2014-09-03	50.00	51.88	49.51	51.06	1802981
2014-09-04	51.43	51.80	47.80	48.10	1299109
2014-09-05	48.42	48.52	46.67	46.92	678292
2014-09-08	46.00	49.87	44.98	49.24	1455355
2014-09-09	49.31	49.37	45.81	46.80	1765792
2014-09-10	46.22	46.61	41.31	43.17	5082903
2014-09-11	42.46	45.15	42.40	43.90	1585448
2014-09-12	43.75	45.94	43.53	44.65	3624599
2014-09-15	45.77	46.79	44.69	45.09	1523136
2014-09-16	45.00	45.97	43.69	45.48	2584828
2014-09-17	45.39	46.49	44.95	45.35	2246959
2014-09-18	45.47	45.78	44.67	45.29	1601450
2014-09-19	45.05	46.72	44.96	45.29	1380607
2014-09-22	44.97	45.00	40.41	41.82	1410845
2014-09-23	40.96	43.83	40.60	41.65	1105027
2014-09-24	41.75	43.09	41.65	42.00	687501
2014-09-25	41.50	41.85	39.36	40.05	1000783
2014-09-26	40.69	42.77	40.69	42.06	779308
2014-09-29	41.21	42.31	40.57	41.65	581552
2014-09-30	41.77	43.45	41.71	42.01	783421
2014-10-01	41.49	41.71	40.04	40.38	500890
2014-10-02	40.40	43.10	39.82	42.40	546876
2014-10-03	43.33	44.22	41.27	42.54	908211
2014-10-06	42.95	42.95	40.26	40.85	746524
2014-10-07	40.58	42.29	40.33	40.42	807794
2014-10-08	40.49	41.46	39.46	41.24	1096997
2014-10-09	41.24	41.48	39.10	39.35	570157
2014-10-10	39.01	40.96	38.54	39.92	1259125
2014-10-13	39.63	42.36	39.63	41.03	790604
2014-10-14	41.52	44.53	41.16	42.49	1122292
2014-10-15	41.72	45.12	41.45	45.12	1260608
2014-10-16	43.91	47.65	43.00	46.51	1315108
2014-10-17	47.15	48.95	45.93	47.18	1433269
2014-10-20	46.58	49.29	46.34	48.74	1416628
2014-10-21	48.84	49.24	48.10	49.07	1004735
2014-10-22	49.37	49.50	47.85	48.40	725340
2014-10-23	48.90	49.35	48.08	48.77	793934
2014-10-24	48.68	51.10	48.38	49.94	593347
2014-10-27	50.01	50.96	48.88	48.99	758305
2014-10-28	49.45	50.80	48.50	50.76	869588
2014-10-29	50.74	51.00	49.21	49.57	691501
2014-10-30	49.40	50.88	49.40	50.57	617481
2014-10-31	51.85	53.41	50.80	52.89	958652
2014-11-03	53.55	53.56	50.00	50.59	932049
2014-11-04	50.00	50.60	48.00	50.19	1517130
2014-11-05	48.38	49.74	42.87	44.08	2388165
2014-11-06	44.00	45.98	43.72	45.23	871404
2014-11-07	44.86	44.86	41.80	43.63	1409168
2014-11-10	43.68	45.14	42.70	45.05	974464
2014-11-11	44.90	45.11	42.37	43.43	823115
2014-11-12	43.15	43.90	42.71	43.00	704140
2014-11-13	43.08	43.65	42.65	43.49	172337
2014-11-14	43.25	45.79	43.00	44.58	863410
2014-11-17	44.40	45.00	42.65	42.85	703981
2014-11-18	42.58	43.19	40.90	41.13	919830
2014-11-19	41.11	44.98	41.00	43.26	1131513
2014-11-20	41.57	43.00	41.36	42.50	3841148
2014-11-21	42.86	43.50	42.50	42.70	1018695
2014-11-24	42.92	43.61	42.50	43.47	713991
2014-11-25	43.50	43.60	42.49	42.79	442293
2014-11-26	42.94	44.19	42.55	43.94	454307
2014-11-28	43.78	44.46	43.14	43.22	314154
2014-12-01	42.75	43.35	40.87	41.96	900489
2014-12-02	42.05	42.11	39.86	40.16	964444
2014-12-03	40.26	40.73	39.86	40.30	534929
2014-12-04	40.68	40.68	39.32	39.56	534530
2014-12-05	39.77	40.11	36.79	38.06	1544195
2014-12-08	37.33	37.61	34.14	34.89	2272989
2014-12-09	34.37	37.09	34.33	36.71	1000187
2014-12-10	36.71	37.81	35.82	36.22	851925
2014-12-11	36.37	37.35	35.94	36.12	431865
2014-12-12	35.69	36.44	35.43	36.03	414290
2014-12-15	36.13	38.25	35.99	38.04	679092
2014-12-16	37.36	37.39	35.86	36.50	590781
2014-12-17	36.63	37.38	36.42	36.67	371245
2014-12-18	37.18	38.76	37.10	37.75	598595
2014-12-19	37.78	39.53	37.78	38.87	505050
2014-12-22	39.23	39.48	38.56	38.96	375407
2014-12-23	38.94	39.08	37.66	37.99	295148
2014-12-24	37.90	38.52	37.32	37.62	156029
2014-12-26	37.70	38.55	37.25	37.44	313937
2014-12-29	37.50	37.95	36.87	37.10	308455
2014-12-30	36.80	37.71	35.79	36.88	475573
2014-12-31	36.89	37.79	36.21	36.36	343498
2015-01-02	36.52	38.26	36.31	37.79	391686
2015-01-05	37.39	38.78	36.32	37.03	461833
2015-01-06	37.18	37.33	34.99	35.93	769136
2015-01-07	37.00	39.59	37.00	38.87	513765
2015-01-08	39.21	40.19	38.11	38.50	575756
2015-01-09	39.01	41.99	38.60	41.45	1273620
2015-01-12	41.35	41.69	37.75	37.99	981540
2015-01-13	36.99	36.99	35.48	36.38	1942339
2015-01-14	35.84	36.38	35.06	36.14	651011
2015-01-15	36.05	36.54	35.22	35.71	888664
2015-01-16	35.41	37.49	35.18	35.62	725699
2015-01-20	35.50	36.50	35.23	36.11	412023
2015-01-21	36.14	36.50	35.49	36.48	402474
2015-01-22	36.71	37.32	35.49	35.73	304824
2015-01-23	35.87	36.19	34.50	35.00	1393490
2015-01-26	35.11	36.48	35.06	35.35	592205
2015-01-27	35.00	36.89	35.00	36.02	766063
2015-01-28	36.25	37.80	36.14	36.98	575458
2015-01-29	37.00	37.00	35.46	35.93	415743
2015-01-30	35.39	36.74	35.39	35.62	568704
2015-02-02	35.77	35.89	34.69	34.89	362491
2015-02-03	35.27	36.63	34.79	36.43	254632
2015-02-04	36.28	36.71	35.75	35.94	340649
2015-02-05	36.29	36.42	35.50	35.59	145702
2015-02-06	35.49	35.79	35.12	35.30	200064
2015-02-09	35.25	35.32	34.69	34.75	391038
2015-02-10	35.04	37.20	35.00	37.17	718329
2015-02-11	37.01	37.62	36.31	36.64	202812
2015-02-12	36.83	36.98	36.28	36.80	204170
2015-02-13	36.89	39.10	36.89	38.44	446285
2015-02-17	38.20	38.88	37.40	38.85	338504
2015-02-18	38.86	39.14	38.20	38.71	157885
2015-02-19	38.47	39.01	37.44	39.00	373253
2015-02-20	38.93	39.37	38.46	38.73	286732
2015-02-23	38.75	39.20	38.26	38.87	422587
2015-02-24	39.88	39.88	38.50	39.06	621559
2015-02-25	38.94	39.35	38.36	38.80	314508
2015-02-26	38.97	39.83	38.55	39.61	489862
2015-02-27	39.71	39.71	37.89	38.19	301873
2015-03-02	38.01	38.81	37.82	38.51	291836
2015-03-03	38.35	39.69	38.02	38.40	607726
2015-03-04	44.55	45.94	41.77	42.61	4591369
2015-03-05	43.50	47.47	43.23	46.83	3068902
2015-03-06	45.75	45.80	42.75	43.84	1813954
2015-03-09	44.02	45.98	41.45	42.10	1636220
2015-03-10	41.63	43.62	41.49	42.29	1053903
2015-03-11	42.43	42.85	41.43	41.78	473850
2015-03-12	41.66	42.25	40.95	41.69	626986
2015-03-13	41.70	41.70	39.73	39.99	1018647
2015-03-16	40.26	41.33	39.65	40.85	865796
2015-03-17	42.09	42.10	40.28	40.79	515656
2015-03-18	40.70	42.04	40.58	42.01	480770
2015-03-19	42.00	43.03	41.81	42.55	518257
2015-03-20	43.11	45.70	42.96	44.49	1373959
2015-03-23	44.31	46.24	43.92	46.03	1190835
2015-03-24	46.00	46.29	44.46	45.60	1203839
2015-03-25	45.04	45.24	43.00	43.88	576881
2015-03-26	42.94	43.85	42.77	43.24	571990
2015-03-27	43.37	44.20	42.77	44.08	466520
2015-03-30	44.76	45.14	42.80	43.47	442137
2015-03-31	43.11	44.93	42.70	43.97	646775
2015-04-01	43.79	44.88	43.27	44.03	288940
2015-04-02	44.21	45.24	43.53	45.03	492721
2015-04-06	45.10	46.02	44.94	45.94	1633081
2015-04-07	46.03	49.00	45.80	48.28	1747279
2015-04-08	48.86	51.76	48.80	51.34	4086160
2015-04-09	50.78	51.24	48.31	49.82	1117236
2015-04-10	50.00	51.78	49.05	49.96	773991
2015-04-13	50.18	51.33	48.23	48.90	514772
2015-04-14	49.06	51.35	47.60	51.35	1432917
2015-04-15	51.47	52.47	51.00	51.68	598106
2015-04-16	51.68	52.03	51.50	51.89	585910
2015-04-17	50.77	51.47	48.56	50.29	1302520
2015-04-20	50.16	51.26	49.45	50.31	778584
2015-04-21	50.94	52.80	50.73	52.01	1366769
2015-04-22	52.00	52.35	51.51	52.09	1314500
2015-04-23	52.04	52.79	51.55	52.39	1370291
2015-04-24	52.39	53.36	51.35	53.31	2351382
2015-04-27	54.25	56.59	52.64	53.29	2601124
2015-04-28	53.13	54.29	50.06	50.25	1622268
2015-04-29	50.06	51.27	48.40	49.53	2085080
2015-04-30	49.40	51.88	49.32	51.04	1379966
2015-05-01	51.46	52.50	50.28	52.43	1121939
2015-05-04	52.50	56.25	52.50	55.02	3191116
2015-05-05	54.90	54.90	52.07	52.82	1248292
2015-05-06	54.22	55.50	48.57	50.12	2366965
2015-05-07	50.09	50.49	49.01	50.25	966521
2015-05-08	51.04	51.19	48.80	50.09	911571
2015-05-11	50.34	52.80	50.19	51.90	1680806
2015-05-12	51.54	51.99	49.66	51.05	738038
2015-05-13	50.97	51.03	50.18	50.45	344425
2015-05-14	50.84	50.94	50.00	50.61	315739
2015-05-15	50.80	50.98	50.09	50.59	309322
2015-05-18	49.93	50.59	48.98	49.22	794817
2015-05-19	49.24	49.76	47.04	47.20	1021653
2015-05-20	46.98	47.11	45.82	46.37	1323606
2015-05-21	46.24	47.70	46.13	46.88	1153138
2015-05-22	46.77	49.27	46.74	48.92	770226
2015-05-26	49.00	49.51	47.84	48.16	934035
2015-05-27	47.44	48.93	47.28	48.25	622089
2015-05-28	47.57	47.63	45.50	45.97	957208
2015-05-29	45.97	47.02	45.54	45.59	639611
2015-06-01	45.80	47.48	45.80	46.36	838756
2015-06-02	46.24	46.65	45.75	46.20	593044
2015-06-03	46.18	46.99	46.02	46.17	1080347
2015-06-04	46.02	46.22	45.00	45.09	1297283
2015-06-05	45.00	46.63	45.00	46.34	1185860
2015-06-08	46.30	47.49	46.18	46.45	756783
2015-06-09	46.30	46.51	44.02	45.22	1129457
2015-06-10	45.57	48.17	45.29	47.27	1188883
2015-06-11	47.25	48.83	46.92	47.64	995895
2015-06-12	47.64	49.19	47.60	48.43	459028
2015-06-15	47.90	48.10	47.01	47.79	349679
2015-06-16	47.11	48.90	46.44	48.22	543949
2015-06-17	49.25	49.95	48.50	48.97	1313983
2015-06-18	49.13	50.60	48.50	49.98	1790337
2015-06-19	49.71	49.75	47.30	48.63	1837087
2015-06-22	49.21	49.46	48.14	48.78	699773
2015-06-23	49.11	49.79	48.69	49.79	1030404
2015-06-24	49.62	52.00	49.44	51.54	2253615
2015-06-25	51.29	51.45	49.90	50.85	851305
2015-06-26	49.43	50.27	47.68	49.74	732341
2015-06-29	49.30	49.47	47.69	47.85	799344
2015-06-30	49.30	50.88	49.24	50.54	834887
2015-07-01	50.30	50.50	48.75	49.29	859783
2015-07-02	49.00	49.76	48.66	49.22	635649
2015-07-06	47.87	48.00	45.91	47.29	1672002
2015-07-07	44.81	46.21	41.75	43.86	3798772
2015-07-08	41.96	45.11	41.83	43.34	1502038
2015-07-09	46.14	47.00	43.88	44.48	1146164
2015-07-10	45.60	46.67	45.01	45.63	867414
2015-07-13	46.00	46.33	45.15	45.37	788073
2015-07-14	45.12	45.86	44.89	44.93	617528
2015-07-15	44.72	45.43	42.99	43.02	1007470
2015-07-16	43.84	45.70	43.58	45.21	1181507
2015-07-17	45.46	45.61	44.65	45.10	684424
2015-07-20	45.00	45.18	44.04	44.08	537294
2015-07-21	44.38	45.45	43.80	44.78	824114
2015-07-22	44.60	44.81	43.90	44.50	953199
2015-07-23	44.50	44.80	42.66	43.18	1023917
2015-07-24	43.21	43.24	40.78	41.10	848382
2015-07-27	39.00	40.00	38.65	38.85	1545293
2015-07-28	39.00	40.91	37.60	40.66	1459991
2015-07-29	40.56	40.88	39.47	39.87	1216787
2015-07-30	39.79	39.99	38.10	38.49	1170228
2015-07-31	38.83	38.90	37.92	38.79	422100
2015-08-03	38.60	39.69	38.38	38.85	783518
2015-08-04	39.28	39.97	38.91	39.23	1201733
2015-08-05	40.27	40.50	35.53	36.52	3327251
2015-08-06	36.15	37.35	35.63	36.97	647771
2015-08-07	36.50	36.50	35.17	35.96	1022027
2015-08-10	36.41	37.44	36.00	36.65	751636
2015-08-11	36.24	36.68	33.94	34.14	1428383
2015-08-12	33.68	33.68	31.82	33.05	2017057
2015-08-13	33.32	34.09	32.27	33.42	832173
2015-08-14	33.32	34.94	33.21	34.31	916491
2015-08-17	34.00	34.44	31.80	34.22	1717703
2015-08-18	33.03	33.51	32.02	33.37	1131414
2015-08-19	33.30	33.36	31.11	31.49	1486931
2015-08-20	31.07	31.26	29.87	30.90	1806913
2015-08-21	30.04	33.38	29.77	31.41	1289083
2015-08-24	29.00	31.14	28.00	29.89	2815790
2015-08-25	31.50	32.17	30.89	30.90	1383687
2015-08-26	31.40	31.40	29.10	30.98	1223290
2015-08-27	31.68	32.82	31.42	32.02	947138
2015-08-28	31.72	32.45	30.91	31.35	712103
2015-08-31	31.27	31.75	30.72	31.12	360442
2015-09-01	29.67	30.42	29.17	29.39	488623
2015-09-02	30.01	30.19	29.11	30.00	550498
2015-09-03	29.98	30.41	29.52	29.92	551061
2015-09-04	29.49	29.98	28.17	28.42	724791
2015-09-08	29.79	30.48	28.98	29.49	930747
2015-09-09	29.79	30.58	29.26	29.68	742223
2015-09-10	29.66	29.90	29.00	29.62	465591
2015-09-11	29.07	29.45	28.58	29.37	390975
2015-09-14	29.18	29.18	28.21	28.85	415202
2015-09-15	28.78	29.52	28.34	28.90	458224
2015-09-16	29.53	31.29	29.33	30.40	936959
2015-09-17	30.09	30.47	29.69	30.02	779556
2015-09-18	29.77	30.09	29.37	29.53	584077
2015-09-21	29.95	30.00	29.26	29.50	645678
2015-09-22	28.97	29.19	28.13	28.79	631562
2015-09-23	28.64	29.03	28.31	28.57	485442
2015-09-24	28.29	29.09	28.29	28.73	1138169
2015-09-25	29.10	29.37	28.70	29.10	587889
2015-09-28	28.85	29.68	28.60	29.25	866301
2015-09-29	29.20	30.04	28.51	29.59	2701146
2015-09-30	30.71	34.19	30.71	32.53	1427535
2015-10-01	32.81	33.19	31.62	32.32	1421725
2015-10-02	32.00	34.82	31.93	34.48	771324
2015-10-05	34.30	34.77	32.13	32.96	1021179
2015-10-06	32.85	33.57	32.27	32.70	1133807
2015-10-07	33.60	34.52	32.52	33.07	1144605
2015-10-08	33.07	33.79	32.63	33.20	805201
2015-10-09	33.37	33.98	33.04	33.25	667247
2015-10-12	33.50	34.58	33.27	34.36	601424
2015-10-13	34.02	35.99	33.54	34.44	861822
2015-10-14	34.41	35.09	32.78	32.91	891340
2015-10-15	33.40	35.07	33.40	35.05	753926
2015-10-16	35.30	36.77	35.30	35.87	699056
2015-10-19	35.30	36.01	34.63	35.17	509090
2015-10-20	35.17	35.97	34.81	35.70	449380
2015-10-21	35.53	35.78	34.91	35.47	493274
2015-10-22	35.60	36.29	35.17	35.61	507257
2015-10-23	36.50	36.82	35.94	36.54	677168
2015-10-26	36.90	37.73	36.53	36.96	700379
2015-10-27	36.99	37.21	35.95	36.60	632523
2015-10-28	36.61	36.61	35.94	36.43	1159726
2015-10-29	36.41	36.55	35.40	35.61	565240
2015-10-30	35.79	36.66	35.38	36.14	546675
2015-11-02	36.49	37.24	36.11	37.02	896525
2015-11-03	36.64	37.30	36.06	36.73	644907
2015-11-04	37.09	37.63	36.37	36.42	1149482
2015-11-05	34.43	34.63	31.38	31.71	3500589
2015-11-06	31.68	32.32	31.29	32.06	1462153
2015-11-09	31.94	32.26	31.23	32.13	1003769
2015-11-10	32.00	32.13	31.05	31.40	500556
2015-11-11	31.67	32.60	30.19	32.05	1198015
2015-11-12	31.87	33.60	31.82	33.00	875266
2015-11-13	32.65	33.33	29.18	30.60	2261436
2015-11-16	30.60	32.90	30.60	32.03	2270513
2015-11-17	32.05	32.76	31.36	31.49	928880
2015-11-18	31.53	31.66	31.23	31.46	534287
2015-11-19	32.00	32.15	31.25	31.83	888829
2015-11-20	32.00	32.46	31.65	32.14	693881
2015-11-23	32.14	32.31	31.65	32.03	764316
2015-11-24	32.00	32.00	31.01	31.13	381987
2015-11-25	31.02	31.35	30.87	31.21	708720
2015-11-27	30.75	31.42	29.60	31.27	386588
2015-11-30	31.20	31.44	30.18	30.30	785445
2015-12-01	30.32	30.99	30.20	30.59	870333
2015-12-02	30.75	31.58	30.32	31.10	654099
2015-12-03	31.33	31.94	31.00	31.30	1325691
2015-12-04	31.30	33.16	31.18	31.52	994918
2015-12-07	31.37	31.80	30.73	30.75	923308
2015-12-08	30.52	31.89	30.50	31.28	1078504
2015-12-09	31.39	32.23	31.09	31.73	623614
2015-12-10	31.80	32.90	31.80	32.58	656767
2015-12-11	32.30	32.30	31.44	31.57	482436
2015-12-14	31.78	32.23	31.62	32.02	307784
2015-12-15	32.13	33.79	32.13	33.57	749237
2015-12-16	33.55	35.17	33.55	34.90	1066161
2015-12-17	35.06	35.08	33.67	34.66	666958
2015-12-18	34.86	37.17	34.60	36.76	1135903
2015-12-21	36.93	37.11	36.18	36.90	834119
2015-12-22	36.82	36.84	35.76	36.25	646887
2015-12-23	36.31	36.75	35.97	36.55	664460
2015-12-24	36.36	36.79	35.92	36.48	434174
2015-12-28	36.10	36.59	35.00	35.74	315219
2015-12-29	35.85	35.95	35.00	35.51	436467
2015-12-30	35.13	35.41	34.92	35.00	505557
2015-12-31	35.00	35.82	34.63	34.92	604666
2016-01-04	33.70	33.70	31.39	31.97	999922
2016-01-05	32.06	32.90	31.70	32.42	1158207
2016-01-06	31.96	32.74	31.14	31.60	1073506
2016-01-07	30.27	31.40	30.11	30.86	1197274
2016-01-08	31.19	31.63	30.57	30.73	525681
2016-01-11	30.75	30.85	28.02	28.07	1904156
2016-01-12	28.60	29.41	28.51	28.94	986908
2016-01-13	29.02	29.72	28.58	28.94	884016
2016-01-14	29.07	29.61	28.60	29.05	1298324
2016-01-15	28.26	28.60	26.69	27.14	987728
2016-01-19	28.05	29.10	26.34	26.82	1100610
2016-01-20	26.25	27.58	25.88	27.29	1014329
2016-01-21	27.29	27.98	26.63	26.81	771292
2016-01-22	27.29	27.93	26.52	26.88	1074671
2016-01-25	26.78	26.99	25.70	25.75	677085
2016-01-26	25.67	25.94	24.35	25.22	589040
2016-01-27	25.21	25.60	23.83	24.24	588430
2016-01-28	24.65	24.95	23.35	23.91	1018682
2016-01-29	24.16	25.05	23.38	24.57	1065955
2016-02-01	24.35	24.90	23.96	24.72	1080301
2016-02-02	24.59	24.80	23.84	24.10	1143775
2016-02-03	24.01	24.19	23.47	23.98	1269735
2016-02-04	24.07	24.75	23.77	24.25	803263
2016-02-05	24.48	24.48	23.46	23.49	899391
2016-02-08	23.10	23.30	22.31	22.55	994916
2016-02-09	21.95	23.15	21.53	22.54	818408
2016-02-10	22.76	23.44	22.58	22.98	366910
2016-02-11	22.43	23.13	21.63	22.73	588216
2016-02-12	23.04	23.81	23.04	23.76	319250
2016-02-16	24.31	25.14	24.08	24.84	1417616
2016-02-17	24.85	26.34	23.38	25.39	4793479
2016-02-18	25.57	25.91	23.81	24.35	2558750
2016-02-19	24.15	24.15	23.06	23.92	2341938
2016-02-22	24.30	24.55	23.10	24.45	2579521
2016-02-23	24.17	25.23	24.04	24.77	985813
2016-02-24	24.18	24.97	23.10	24.87	1493520
2016-02-25	24.19	24.81	24.02	24.64	1446444
2016-02-26	25.01	25.08	24.42	24.90	973716
2016-02-29	24.82	25.04	24.16	24.51	736080
2016-03-01	24.98	25.11	24.50	24.55	685159
2016-03-02	24.71	25.10	24.44	25.08	813569
2016-03-03	25.03	25.85	25.00	25.80	644057
2016-03-04	26.00	27.62	25.79	27.31	1273053
2016-03-07	26.91	27.42	26.04	26.48	656718
2016-03-08	26.31	27.31	26.06	27.07	936885
2016-03-09	27.32	27.50	26.95	27.20	687954
2016-03-10	27.67	27.78	25.90	26.04	1774038
2016-03-11	26.50	27.40	25.55	27.29	1953069
2016-03-14	27.38	28.10	27.12	27.56	892607
2016-03-15	27.41	27.41	25.38	25.59	728855
2016-03-16	25.52	26.77	25.42	26.74	453630
2016-03-17	26.85	27.16	26.33	27.13	695531
2016-03-18	27.00	28.44	26.98	28.21	948952
2016-03-21	28.26	29.08	27.78	28.30	820982
2016-03-22	28.01	28.19	27.51	27.85	509901
2016-03-23	27.88	27.88	26.00	26.79	711922
2016-03-24	26.49	27.23	26.16	26.94	224770
2016-03-28	26.79	26.85	25.89	26.15	381055
2016-03-29	26.00	27.18	25.81	26.88	371829
2016-03-30	27.23	28.12	27.23	27.87	1445064
2016-03-31	27.79	28.16	27.60	27.94	851461
2016-04-01	27.65	28.87	27.54	28.66	1968246
2016-04-04	28.73	29.37	28.70	29.10	1054695
2016-04-05	29.00	29.32	28.74	28.76	713971
2016-04-06	28.94	29.91	28.82	29.80	976549
2016-04-07	29.79	30.32	29.56	29.81	1828825
2016-04-08	30.05	31.16	29.81	30.07	1449251
2016-04-11	30.52	30.59	29.62	29.79	1776128
2016-04-12	29.79	29.91	28.68	29.40	916367
2016-04-13	29.78	30.70	29.56	30.20	1181225
2016-04-14	30.15	30.32	29.80	30.16	690519
2016-04-15	31.57	32.15	30.21	32.15	2676573
2016-04-18	31.72	31.72	30.85	31.49	3380335
2016-04-19	31.49	31.76	30.05	30.11	1048363
2016-04-20	30.05	30.68	29.73	29.98	1753041
2016-04-21	29.87	30.21	29.76	29.93	646381
2016-04-22	29.83	30.09	29.52	29.82	1135491
2016-04-25	29.53	29.78	29.01	29.04	585077
2016-04-26	29.19	29.20	28.83	28.87	608056
2016-04-27	28.77	29.02	28.70	28.96	670822
2016-04-28	28.99	29.57	28.99	29.24	496478
2016-04-29	29.32	29.68	29.10	29.56	323720
2016-05-02	29.51	29.64	28.99	29.04	339128
2016-05-03	28.84	29.11	28.71	28.95	594508
2016-05-04	28.95	29.51	28.64	28.65	593704
2016-05-05	28.75	28.90	27.45	28.03	1291064
2016-05-06	27.83	28.55	27.58	28.18	694063
2016-05-09	28.07	28.13	27.11	27.45	400195
2016-05-10	27.62	27.72	27.06	27.59	311661
2016-05-11	27.66	27.66	26.05	26.25	535631
2016-05-12	26.30	26.55	25.15	25.49	730132
2016-05-13	25.50	25.62	24.24	24.80	601112
2016-05-16	24.72	25.48	24.58	25.21	632193
2016-05-17	25.17	25.60	24.86	25.22	657709
2016-05-18	25.00	25.19	24.58	24.94	481873
2016-05-19	25.05	25.20	24.61	24.80	447124
2016-05-20	25.01	25.29	24.56	24.63	220220
2016-05-23	24.76	25.19	24.50	24.55	162897
2016-05-24	24.75	25.26	24.69	25.17	497713
2016-05-25	25.20	25.79	24.81	24.83	439904
2016-05-26	24.97	25.20	24.66	24.93	179457
2016-05-27	25.02	25.38	24.88	24.94	441418
2016-05-31	25.10	25.35	24.60	24.79	749432
2016-06-01	25.20	25.30	23.69	24.35	677435
2016-06-02	24.48	24.80	24.04	24.65	598343
2016-06-03	24.70	25.12	24.38	24.88	307352
2016-06-06	25.18	27.40	25.03	27.01	858143
2016-06-07	27.11	27.27	26.10	26.38	656018
2016-06-08	26.38	27.02	26.06	27.00	478824
2016-06-09	26.78	27.49	26.62	26.96	446929
2016-06-10	26.50	26.50	24.93	25.03	427235
2016-06-13	24.80	25.39	24.69	25.03	217200
2016-06-14	25.05	25.99	25.05	25.96	213207
2016-06-15	25.98	27.15	25.98	26.76	262482
2016-06-16	26.63	26.68	26.08	26.19	264887
2016-06-17	26.16	26.25	25.10	25.19	431238
2016-06-20	25.58	25.68	24.87	24.96	298867
2016-06-21	25.11	25.11	24.42	24.48	186491
2016-06-22	24.54	24.54	23.06	23.75	550705
2016-06-23	23.88	24.15	23.01	23.77	544550
2016-06-24	23.04	23.26	22.71	23.01	394243
2016-06-27	23.00	23.00	20.93	21.80	1320145
2016-06-28	21.80	22.08	20.83	20.95	1154598
2016-06-29	21.27	21.68	20.21	20.53	1903107
2016-06-30	20.50	21.07	20.08	20.11	1127475
2016-07-01	20.10	21.22	20.09	21.10	1589838
2016-07-05	21.20	21.38	20.71	21.04	1505475
2016-07-06	21.15	21.65	20.66	21.53	727750
2016-07-07	21.48	22.51	21.48	22.42	692191
2016-07-08	22.67	23.46	22.48	23.03	767926
2016-07-11	23.08	23.17	21.62	21.70	1802929
2016-07-12	21.73	22.50	21.50	21.96	513530
2016-07-13	22.09	22.18	21.48	21.49	638206
2016-07-14	21.64	21.99	21.22	21.38	901452
2016-07-15	21.00	21.48	19.90	20.09	1643072
2016-07-18	20.25	20.25	19.32	19.57	1186494
2016-07-19	19.45	19.84	19.33	19.50	922437
2016-07-20	19.79	20.19	19.71	19.95	1104376
2016-07-21	20.05	20.97	19.92	20.01	1437175
2016-07-22	19.90	20.31	19.60	20.31	551520
2016-07-25	20.32	21.06	20.32	20.90	788419
2016-07-26	20.94	21.70	20.84	21.68	1103205
2016-07-27	21.82	23.09	21.73	23.08	1043140
2016-07-28	23.10	23.53	22.39	23.10	1069144
2016-07-29	22.99	22.99	21.69	21.70	770752
2016-08-01	21.65	22.44	21.21	22.36	368578
2016-08-02	22.22	22.65	21.87	22.19	362067
2016-08-03	21.70	22.99	21.42	22.77	427857
2016-08-04	22.94	23.27	22.51	22.80	222647
2016-08-05	22.94	23.50	22.74	23.46	378186
2016-08-08	23.36	23.64	22.50	23.12	805191
2016-08-09	23.12	24.92	23.00	24.67	967654
2016-08-10	24.86	25.59	24.44	25.11	1040585
2016-08-11	25.16	25.78	24.84	25.51	773841
2016-08-12	25.51	25.56	24.89	25.44	699915
2016-08-15	25.56	27.05	25.50	26.65	1205944
2016-08-16	27.16	27.20	24.50	26.26	3340095
2016-08-17	26.30	26.30	24.37	25.01	1768004
2016-08-18	24.94	25.42	24.65	25.21	525978
2016-08-19	24.95	25.53	24.61	25.09	680186
2016-08-22	25.20	25.29	24.66	25.00	595439
2016-08-23	25.03	25.08	24.63	24.69	336336
2016-08-24	24.57	25.00	23.51	23.65	705288
2016-08-25	23.65	23.84	23.02	23.59	575122
2016-08-26	23.47	24.00	23.12	23.99	525139
2016-08-29	24.00	24.55	23.46	24.49	566706
2016-08-30	24.52	25.25	24.50	25.00	1128981
2016-08-31	25.10	25.23	24.43	24.47	448419
2016-09-01	24.75	25.02	24.29	24.43	371677
2016-09-02	24.53	24.92	24.33	24.41	242116
2016-09-06	24.51	24.99	24.43	24.58	665129
2016-09-07	24.45	24.56	23.38	23.51	591451
2016-09-08	23.47	23.90	23.35	23.50	770026
2016-09-09	23.35	23.62	22.80	22.89	789867
2016-09-12	22.54	22.92	22.17	22.86	832726
2016-09-13	22.60	23.13	21.90	22.50	437648
2016-09-14	22.53	23.00	22.38	22.42	434305
2016-09-15	22.62	23.00	22.30	22.99	438345
2016-09-16	23.00	23.60	22.75	23.49	301201
2016-09-19	23.77	23.91	23.40	23.68	379298
2016-09-20	23.70	24.18	23.40	24.04	374314
2016-09-21	24.20	25.01	23.81	24.99	885622
2016-09-22	24.99	26.00	24.64	24.95	1716464
2016-09-23	24.47	25.10	24.47	24.56	872087
2016-09-26	24.50	24.66	24.05	24.10	465240
2016-09-27	24.20	24.62	24.06	24.52	332286
2016-09-28	24.47	24.89	24.08	24.77	563684
2016-09-29	24.56	24.80	24.42	24.43	412162
2016-09-30	24.31	24.55	24.23	24.25	607409
2016-10-03	24.52	25.24	24.37	25.10	652249
2016-10-04	25.10	26.90	25.10	26.84	1502922
2016-10-05	27.00	28.34	26.83	27.24	1715007
2016-10-06	27.14	27.71	26.38	27.11	464036
2016-10-07	27.10	27.32	26.22	26.23	664124
2016-10-10	26.20	27.12	26.20	26.77	348632
2016-10-11	26.60	26.69	25.48	25.68	552459
2016-10-12	25.68	26.39	25.64	25.87	262712
2016-10-13	25.18	26.10	25.12	25.94	346501
2016-10-14	26.10	26.33	25.39	25.73	363043
2016-10-17	25.52	25.63	24.79	25.24	427426
2016-10-18	25.63	25.93	25.38	25.61	288637
2016-10-19	25.78	25.93	25.45	25.78	216418
2016-10-20	25.75	26.59	25.58	26.41	376961
2016-10-21	26.34	26.51	25.67	25.87	438450
2016-10-24	26.00	26.47	24.94	25.00	789524
2016-10-25	24.83	25.05	24.48	24.77	750386
2016-10-26	24.70	24.95	24.54	24.73	264731
2016-10-27	24.79	24.95	24.26	24.33	835970
2016-10-28	24.28	24.59	23.83	23.95	278054
2016-10-31	24.04	24.08	23.40	23.45	312670
2016-11-01	23.64	23.95	23.54	23.94	433400
2016-11-02	23.87	24.17	23.40	23.42	308112
2016-11-03	23.38	23.47	22.80	23.15	466937
2016-11-04	23.07	23.20	22.81	23.18	339853
2016-11-07	23.53	23.90	22.90	23.70	489978
2016-11-08	23.50	24.42	23.50	24.00	526911
2016-11-09	23.13	24.42	23.13	23.86	336417
2016-11-10	23.69	24.66	23.69	24.00	775753
2016-11-11	23.76	24.17	22.59	22.90	1829257
2016-11-14	24.01	24.34	22.07	22.61	2297719
2016-11-15	22.88	25.50	22.75	25.31	1775876
2016-11-16	25.20	25.73	24.66	24.90	930696
2016-11-17	24.82	26.66	24.68	26.51	1058679
2016-11-18	26.50	26.50	25.98	26.32	630866
2016-11-21	26.32	26.97	26.05	26.65	462868
2016-11-22	26.82	27.80	26.05	27.23	876927
2016-11-23	27.05	28.84	27.02	28.06	1151998
2016-11-25	28.14	28.88	27.62	28.05	915977
2016-11-28	27.93	28.44	27.27	27.36	627187
2016-11-29	27.20	28.11	27.16	27.97	637745
2016-11-30	27.96	28.05	27.30	27.58	442888
2016-12-01	27.76	28.00	26.95	27.15	634930
2016-12-02	26.90	27.35	26.65	27.09	533634
2016-12-05	26.90	28.20	26.90	28.03	1496228
2016-12-06	28.20	28.50	27.99	28.15	656922
2016-12-07	28.00	28.45	27.33	27.93	1009863
2016-12-08	27.93	28.00	27.45	27.78	403242
2016-12-09	27.76	28.04	27.39	27.54	276311
2016-12-12	27.11	27.31	26.54	26.78	389981
2016-12-13	26.92	27.25	26.57	26.74	374957
2016-12-14	27.80	27.80	26.22	26.70	1290383
2016-12-15	26.50	26.50	25.25	25.54	1032179
2016-12-16	25.40	26.43	25.36	26.10	932257
2016-12-19	26.05	26.66	25.92	26.50	851659
2016-12-20	26.68	26.87	24.71	25.16	852810
2016-12-21	25.26	27.09	24.97	26.62	863654
2016-12-22	26.54	26.54	25.49	25.53	299122
2016-12-23	25.59	25.89	25.22	25.58	225140
2016-12-27	25.71	26.74	25.53	25.98	365171
2016-12-28	26.13	26.39	25.32	25.56	323015
2016-12-29	25.70	26.20	25.27	25.50	278840
2016-12-30	25.50	25.64	25.14	25.28	212160
2017-01-03	25.50	25.82	25.00	25.60	584303
2017-01-04	25.70	25.95	25.17	25.51	714657
2017-01-05	25.63	27.33	25.55	27.26	898601
2017-01-06	27.40	27.50	26.81	27.41	358286
2017-01-09	27.59	28.20	27.33	28.11	489002
2017-01-10	28.11	29.50	28.09	29.30	1166162
2017-01-11	29.30	30.84	29.02	29.46	1261177
2017-01-12	29.40	29.45	28.14	28.61	396162
2017-01-13	28.72	30.39	28.60	29.79	515254
2017-01-17	29.72	29.75	27.75	29.00	535134
2017-01-18	29.14	29.50	28.76	29.37	422289
2017-01-19	29.39	30.00	29.34	29.89	350406
2017-01-20	29.90	30.50	29.66	29.97	465473
2017-01-23	30.00	30.12	29.68	29.99	355188
2017-01-24	30.04	31.20	30.04	30.62	475881
2017-01-25	30.64	31.20	30.59	30.78	312748
2017-01-26	30.86	31.00	30.38	30.87	462019
2017-01-27	30.83	31.20	30.40	31.09	484702
2017-01-30	30.91	30.95	30.10	30.86	352787
2017-01-31	30.78	31.69	30.61	31.39	479021
2017-02-01	31.48	31.80	31.28	31.62	444397
2017-02-02	31.46	31.95	31.25	31.50	350819
2017-02-03	31.50	32.03	31.34	32.01	336318
2017-02-06	32.00	32.18	31.60	31.66	457837
2017-02-07	31.55	32.14	31.55	32.04	345368
2017-02-08	32.00	33.42	31.59	33.00	668677
2017-02-09	33.11	34.40	32.90	34.00	808552
2017-02-10	34.00	34.86	33.71	34.09	1209785
2017-02-13	34.11	34.76	34.00	34.65	754945
2017-02-14	34.64	35.29	33.45	33.72	2597108
2017-02-15	33.70	33.70	32.64	33.18	894041
2017-02-16	33.34	33.42	32.62	33.29	1071618
2017-02-17	32.71	33.06	32.26	33.01	347495
2017-02-21	33.00	33.39	32.63	32.92	1046684
2017-02-22	33.00	33.07	32.05	32.34	1161830
2017-02-23	32.52	34.60	32.52	33.00	1649048
2017-02-24	32.72	33.90	32.39	33.42	556794
2017-02-27	33.31	34.13	33.09	33.98	556003
2017-02-28	34.00	34.07	33.08	33.22	330164
2017-03-01	33.35	35.00	33.35	34.94	1327533
2017-03-02	33.12	33.65	31.75	33.39	2570258
2017-03-03	33.21	33.92	32.92	33.27	1222161
2017-03-06	33.08	33.20	32.13	32.81	1109078
2017-03-07	32.55	33.00	32.38	32.49	692255
2017-03-08	32.50	34.00	32.12	33.72	994387
2017-03-09	33.54	34.20	33.05	34.11	934335
2017-03-10	34.55	35.73	34.54	35.61	1139704
2017-03-13	35.78	36.01	35.70	35.78	730225
2017-03-14	35.65	35.79	34.56	34.94	583001
2017-03-15	34.94	35.04	34.46	34.95	345365
2017-03-16	35.15	35.23	34.25	34.80	299419
2017-03-17	34.46	34.63	32.50	33.26	1408336
2017-03-20	33.37	34.00	33.01	33.94	510392
2017-03-21	34.12	34.12	32.05	32.27	1178460
2017-03-22	31.76	32.82	31.31	32.01	657271
2017-03-23	32.03	32.42	31.82	32.11	524910
2017-03-24	32.10	32.35	31.79	31.90	418881
2017-03-27	31.51	32.50	31.27	32.45	546594
2017-03-28	32.52	32.95	32.19	32.59	292245
2017-03-29	32.48	32.86	32.35	32.72	316817
2017-03-30	32.68	32.75	31.59	31.94	241019
2017-03-31	31.89	31.94	31.35	31.77	276563
2017-04-03	31.71	32.61	31.65	32.41	552102
2017-04-04	32.30	32.56	31.70	31.87	350800
2017-04-05	31.85	32.26	31.23	31.24	346437
2017-04-06	31.36	31.61	30.49	30.53	637805
2017-04-07	30.55	30.55	29.20	29.55	1358201
2017-04-10	29.50	31.23	29.43	30.94	975605
2017-04-11	30.87	31.58	30.00	30.67	696806
2017-04-12	30.73	30.84	29.43	29.47	746361
2017-04-13	29.40	29.49	28.80	28.90	1215651
2017-04-17	28.94	29.87	28.94	29.12	355365
2017-04-18	28.82	30.25	28.63	30.17	1144774
2017-04-19	30.20	31.05	30.13	30.82	822945
2017-04-20	31.00	32.83	30.96	32.05	1350955
2017-04-21	32.11	32.60	31.86	32.40	572165
2017-04-24	32.16	32.88	31.61	32.50	945174
2017-04-25	32.84	34.49	32.49	33.93	1001508
2017-04-26	34.07	34.69	33.96	34.41	1535413
2017-04-27	34.57	35.02	34.17	34.82	615196
2017-04-28	34.63	34.82	34.21	34.60	570644
2017-05-01	34.87	35.10	34.51	34.52	544013
2017-05-02	34.67	34.77	33.81	34.21	804607
2017-05-03	33.91	34.21	33.39	34.18	584759
2017-05-04	34.00	35.15	33.94	34.91	743635
2017-05-05	34.89	35.30	34.50	35.13	600909
2017-05-08	35.47	36.79	35.40	36.24	1608260
2017-05-09	36.50	37.50	36.27	37.00	1871900
2017-05-10	36.96	39.00	35.76	38.99	4325609
2017-05-11	38.73	39.20	37.40	37.78	1690193
2017-05-12	37.72	37.78	36.77	37.08	1337845
2017-05-15	37.38	38.35	37.30	37.97	876648
2017-05-16	38.43	40.30	38.32	39.88	2857131
2017-05-17	39.37	40.82	39.02	40.68	2362659
2017-05-18	40.34	42.63	40.12	41.80	1692404
2017-05-19	42.14	43.40	41.89	42.90	1625779
2017-05-22	43.00	43.18	42.22	42.49	1577860
2017-05-23	42.49	42.66	41.10	41.97	1345181
2017-05-24	42.16	42.83	41.40	42.62	1650775
2017-05-25	42.80	43.17	42.02	42.55	1651190
2017-05-26	42.65	43.20	42.48	43.03	967993
2017-05-30	43.00	43.26	41.49	42.46	1870558
2017-05-31	42.71	43.34	41.73	42.38	6432665
2017-06-01	42.45	43.88	41.92	43.50	1167596
2017-06-02	43.00	43.47	42.22	42.33	1827865
2017-06-05	42.34	42.34	40.65	40.96	1745935
2017-06-06	40.95	44.64	40.72	44.13	3239559
2017-06-07	44.25	46.01	43.76	45.93	2199928
2017-06-08	46.05	46.48	44.45	45.00	1711484
2017-06-09	45.15	45.96	44.26	44.99	1483496
2017-06-12	43.86	44.98	43.40	44.33	1452791
2017-06-13	44.68	44.98	43.50	44.77	1803745
2017-06-14	44.98	46.18	44.53	46.01	1614855
2017-06-15	45.37	45.57	43.41	43.51	905409
2017-06-16	43.51	44.26	43.39	43.94	533014
2017-06-19	44.23	45.05	43.96	45.05	696575
2017-06-20	45.00	45.49	44.64	44.98	761156
2017-06-21	44.93	45.45	44.51	45.04	778380
2017-06-22	45.10	46.20	45.04	45.62	1173684
2017-06-23	45.50	46.18	45.41	45.47	868817
2017-06-26	45.78	45.92	44.26	44.79	416885
2017-06-27	44.69	46.00	44.40	45.15	1099828
2017-06-28	44.86	45.21	44.46	44.77	511308
2017-06-29	44.70	45.72	44.12	45.01	768032
2017-06-30	45.00	45.50	44.51	45.36	481062
2017-07-03	45.51	46.17	45.08	45.61	479929
2017-07-05	45.60	46.75	44.34	45.67	687463
2017-07-06	45.61	46.36	45.48	45.92	543029
2017-07-07	45.99	46.60	45.82	45.97	615423
2017-07-10	46.00	47.03	45.99	46.83	642980
2017-07-11	47.00	47.07	46.45	46.97	452738
2017-07-12	47.00	47.24	46.14	46.97	458161
2017-07-13	47.00	47.19	46.46	46.97	417365
2017-07-14	47.18	47.77	47.01	47.48	487510
2017-07-17	47.73	48.97	46.80	47.88	959030
2017-07-18	47.88	48.15	47.26	48.00	535558
2017-07-19	48.11	48.17	46.16	46.39	725334
2017-07-20	46.38	47.76	46.10	47.61	549641
2017-07-21	47.62	48.02	47.31	47.60	338615
2017-07-24	47.48	47.88	46.60	47.66	543013
2017-07-25	47.70	48.37	47.39	48.35	508793
2017-07-26	48.53	49.31	48.08	48.70	684940
2017-07-27	48.93	49.59	46.38	47.57	510571
2017-07-28	47.58	48.98	47.29	48.71	310058
2017-07-31	49.00	49.33	47.29	48.68	890403
2017-08-01	49.01	49.40	48.31	49.01	595918
2017-08-02	49.05	49.20	47.38	47.87	310528
2017-08-03	48.04	49.08	48.04	48.45	739300
2017-08-04	48.61	49.17	47.12	47.82	636483
2017-08-07	48.19	49.90	48.14	49.50	1129719
2017-08-08	49.84	51.10	48.89	50.10	1995322
2017-08-09	53.23	54.60	51.80	54.60	4437307
2017-08-10	54.03	56.59	53.66	56.46	1785730
2017-08-11	55.84	62.20	55.67	61.52	3133142
2017-08-14	61.65	63.18	60.68	62.75	1985960
2017-08-15	62.42	62.90	61.39	62.68	1247475
2017-08-16	63.00	65.97	62.95	64.96	1521399
2017-08-17	64.73	64.73	63.20	63.56	1137694
2017-08-18	63.57	65.12	63.03	64.41	1166687
2017-08-21	64.27	65.80	63.06	65.19	1872728
2017-08-22	65.19	67.69	64.77	66.26	1280541
2017-08-23	65.83	66.13	63.90	65.25	1377486
2017-08-24	65.79	66.40	65.10	65.50	1349741
2017-08-25	65.75	65.99	63.70	63.70	964164
2017-08-28	64.00	64.00	61.68	63.18	778589
2017-08-29	62.10	64.70	61.69	64.05	699553
2017-08-30	64.08	64.48	63.00	64.41	954746
2017-08-31	64.54	64.74	63.64	64.27	909129
2017-09-01	64.27	66.00	64.27	65.33	742728
2017-09-05	65.07	65.25	63.45	65.01	755660
2017-09-06	65.00	65.77	63.76	65.19	534348
2017-09-07	65.40	66.01	65.07	66.01	846022
2017-09-08	66.00	66.73	65.31	65.45	865818
2017-09-11	65.99	66.89	65.52	66.19	1010419
2017-09-12	66.12	66.24	64.45	65.99	636476
2017-09-13	65.95	67.49	65.69	67.05	1576394
2017-09-14	66.75	66.85	65.20	65.25	722421
2017-09-15	65.54	66.40	65.33	65.83	1411092
2017-09-18	66.00	67.42	65.34	66.35	861469
2017-09-19	66.47	66.61	65.47	66.52	738737
2017-09-20	66.45	66.51	65.52	65.99	673887
2017-09-21	65.91	66.04	61.88	63.09	1086199
2017-09-22	62.90	64.50	62.01	64.17	739295
2017-09-25	63.69	63.95	61.92	63.18	1158707
2017-09-26	63.50	64.84	63.21	63.98	874594
2017-09-27	64.50	65.59	63.30	63.68	606772
2017-09-28	58.17	61.43	57.70	60.97	3167867
2017-09-29	60.84	63.18	59.23	60.08	1246813
2017-10-02	59.90	60.08	57.00	57.27	1704312
2017-10-03	58.27	58.90	57.29	58.27	1788161
2017-10-04	58.35	61.56	58.27	61.44	1041878
2017-10-05	61.44	62.09	60.21	61.89	763181
2017-10-06	61.47	62.00	60.50	61.42	1250197
2017-10-09	61.62	62.16	60.75	61.53	16029535
2017-10-10	61.68	62.54	61.31	62.08	957745
2017-10-11	61.86	62.69	61.65	61.82	753606
2017-10-12	61.75	62.01	57.66	58.39	1364808
2017-10-13	58.54	61.01	58.54	60.46	872400
2017-10-16	60.91	61.09	59.72	60.93	965705
2017-10-17	60.36	60.98	57.91	58.11	897273
2017-10-18	58.73	60.51	58.52	60.10	1342186
2017-10-19	58.36	60.06	56.19	60.06	1105870
2017-10-20	60.30	60.78	59.05	59.14	782725
2017-10-23	59.44	60.00	58.51	59.48	449531
2017-10-24	59.98	60.16	58.42	58.68	562015
2017-10-25	58.92	59.65	56.60	57.27	610425
2017-10-26	57.53	57.53	55.33	55.91	986211
2017-10-27	56.22	57.47	54.67	56.95	580151
2017-10-30	56.76	58.20	56.67	56.97	596165
2017-10-31	57.15	58.16	55.79	57.51	812577
2017-11-01	57.77	58.12	56.60	57.45	563279
2017-11-02	57.86	59.99	57.53	58.35	838253
2017-11-03	58.71	59.86	58.36	59.56	754015
2017-11-06	59.99	60.99	58.76	59.08	1119546
2017-11-07	56.30	66.00	56.00	64.88	3792254
2017-11-08	64.64	65.89	63.90	64.60	1594006
2017-11-09	64.89	66.45	62.78	63.15	880329
2017-11-10	62.79	64.15	61.22	61.50	419311
2017-11-13	61.22	61.47	59.60	61.19	456848
2017-11-14	61.22	62.34	58.98	60.02	784403
2017-11-15	59.79	61.62	58.20	61.00	514122
2017-11-16	61.06	62.83	60.63	60.95	590926
2017-11-17	61.00	61.18	58.76	61.00	708813
2017-11-20	60.76	61.89	59.83	60.35	627509
2017-11-21	60.50	65.35	60.34	63.50	1140836
2017-11-22	64.00	65.36	64.00	64.83	818411
2017-11-24	64.63	65.80	64.60	65.19	580213
2017-11-27	64.95	65.18	60.89	61.06	1143034
2017-11-28	61.35	61.43	57.86	58.00	1153388
2017-11-29	57.80	58.36	54.19	56.19	1376767
2017-11-30	56.20	57.07	53.43	55.37	852645
2017-12-01	54.79	55.77	53.33	55.60	1121608
2017-12-04	55.55	56.51	52.93	55.59	830012
2017-12-05	55.09	57.78	54.22	57.53	1017577
2017-12-06	56.70	58.19	56.25	58.01	610301
2017-12-07	58.25	59.92	58.08	59.16	530441
2017-12-08	59.76	60.84	56.26	56.60	940229
2017-12-11	56.50	59.58	56.40	59.04	612340
2017-12-12	58.72	58.72	56.88	57.54	560644
2017-12-13	58.62	61.68	58.51	61.45	929615
2017-12-14	61.45	61.76	58.71	58.92	613958
2017-12-15	58.87	61.77	57.49	61.23	1018401
2017-12-18	61.48	64.64	60.32	64.05	625220
2017-12-19	64.00	64.82	61.16	62.72	843363
2017-12-20	63.07	64.69	62.25	64.44	427046
2017-12-21	64.48	65.57	64.01	65.35	295639
2017-12-22	65.34	65.48	64.33	64.97	256116
2017-12-26	64.64	64.94	63.08	64.16	175157
2017-12-27	64.08	64.83	63.21	64.65	237891
2017-12-28	65.00	65.23	64.06	64.46	147308
2017-12-29	64.51	65.36	63.94	64.67	243981
2018-01-02	65.70	71.85	65.35	70.90	2388481
2018-01-03	71.71	72.41	70.54	72.28	606509
2018-01-04	73.03	74.19	72.40	73.30	657732
2018-01-05	73.54	73.90	72.57	73.71	413085
2018-01-08	73.63	75.31	72.59	74.95	460295
2018-01-09	75.39	81.10	75.39	79.40	1213264
2018-01-10	78.10	79.08	75.85	78.28	780319
2018-01-11	78.19	78.80	76.74	76.89	672102
2018-01-12	77.10	79.12	77.03	77.92	857934
2018-01-16	78.68	84.59	78.68	81.67	1521014
2018-01-17	81.81	83.09	79.11	80.61	525262
2018-01-18	81.42	83.49	81.13	82.27	984797
2018-01-19	83.06	84.49	82.22	82.57	488593
2018-01-22	82.60	83.35	81.77	82.57	570426
2018-01-23	82.80	84.50	82.10	82.90	583409
2018-01-24	83.19	85.60	83.19	84.06	1325465
2018-01-25	84.00	85.42	83.20	84.95	778677
2018-01-26	86.30	86.86	84.79	85.62	1120406
2018-01-29	85.66	85.99	84.40	84.62	610594
2018-01-30	83.00	83.00	79.21	82.46	821017
2018-01-31	84.24	85.21	82.67	83.28	622807
2018-02-01	81.04	82.21	78.23	79.70	736221
2018-02-02	79.32	79.99	75.68	77.52	1355721
2018-02-05	76.89	79.17	75.25	75.31	1008808
2018-02-06	73.22	78.20	72.52	76.61	785712
2018-02-07	75.05	77.32	73.03	73.69	962214
2018-02-08	74.40	76.48	71.97	72.00	770223
2018-02-09	72.50	75.16	70.51	74.38	910234
2018-02-12	75.33	78.88	75.03	78.33	956793
2018-02-13	78.18	81.49	77.89	80.73	773995
2018-02-14	80.43	82.97	80.18	81.42	745510
2018-02-15	82.58	85.95	82.21	85.00	891687
2018-02-16	84.79	84.99	82.55	82.59	501099
2018-02-20	81.16	84.64	81.07	84.02	427307
2018-02-21	84.87	86.50	83.21	83.90	747814
2018-02-22	83.85	84.59	81.94	83.25	656908
2018-02-23	83.31	85.34	82.63	85.00	562994
2018-02-26	85.45	85.95	81.90	83.09	812150
2018-02-27	82.00	83.23	81.16	81.40	652356
2018-02-28	81.40	81.40	76.79	78.21	1155726
2018-03-01	78.50	80.64	76.38	78.03	954611
2018-03-02	76.88	81.90	76.38	81.15	756516
2018-03-05	80.38	80.66	78.02	79.90	613063
2018-03-06	82.76	83.49	78.76	80.95	849040
2018-03-07	77.04	79.84	73.20	79.82	1977883
2018-03-08	80.57	85.00	80.02	84.49	1296629
2018-03-09	84.92	90.93	83.32	88.64	2046328
2018-03-12	88.87	91.80	86.00	86.72	1711027
2018-03-13	87.58	89.96	85.23	85.76	1157324
2018-03-14	86.57	88.25	86.05	87.05	612929
2018-03-15	87.92	88.18	85.80	88.11	861091
2018-03-16	88.30	88.82	84.65	86.20	1210415
2018-03-19	84.74	86.55	82.33	85.76	635739
2018-03-20	86.25	89.81	85.85	89.32	695414
2018-03-21	89.32	92.65	88.51	92.24	1163354
2018-03-22	89.92	91.56	86.64	89.60	1254170
2018-03-23	89.20	89.64	84.43	85.29	965126
2018-03-26	88.06	89.50	84.03	87.24	748657
2018-03-27	88.00	88.00	83.71	84.40	677736
2018-03-28	83.28	85.19	82.56	83.35	516184
2018-03-29	83.93	87.14	83.47	85.94	686841
2018-04-02	85.68	86.49	82.60	84.39	510959
2018-04-03	85.60	85.60	82.55	83.79	383327
2018-04-04	80.50	85.53	79.01	85.31	514894
2018-04-05	86.00	88.11	85.83	87.48	555531
2018-04-06	86.19	89.18	85.85	88.21	725744
2018-04-09	89.36	92.48	89.07	89.34	605766
2018-04-10	92.20	96.07	91.57	94.61	936782
2018-04-11	94.02	96.66	93.56	94.54	812637
2018-04-12	94.82	97.59	94.82	97.08	586101
2018-04-13	97.60	97.60	93.29	94.51	768405
2018-04-16	94.48	98.10	94.48	96.47	563094
2018-04-17	96.69	99.45	95.65	98.77	465515
2018-04-18	99.40	100.66	96.52	97.80	708637
2018-04-19	97.58	98.35	95.90	97.54	841403
2018-04-20	97.29	99.50	97.17	98.31	970427
2018-04-23	98.07	98.43	94.59	95.66	998195
2018-04-24	96.84	98.06	94.78	96.18	691002
2018-04-25	95.87	95.87	90.86	93.08	614643
2018-04-26	93.85	96.20	93.85	95.44	651510
2018-04-27	95.40	96.13	94.08	94.90	371156
2018-04-30	95.62	98.80	95.03	97.55	469634
2018-05-01	96.91	98.63	96.35	97.50	557105
2018-05-02	97.10	97.57	94.63	95.06	750383
2018-05-03	94.25	94.85	90.85	93.74	1110122
2018-05-04	93.35	94.39	90.69	93.80	436223
2018-05-07	94.57	98.86	94.41	97.24	1067771
2018-05-08	94.57	99.52	91.65	98.74	1400250
2018-05-09	99.84	100.00	94.76	99.67	705695
2018-05-10	99.88	107.06	99.10	104.91	850404
2018-05-11	104.94	105.13	101.86	104.05	505968
2018-05-14	104.79	107.54	103.20	104.50	599299
2018-05-15	102.48	106.91	101.12	106.53	830314
2018-05-16	106.39	107.38	104.69	105.21	448644
2018-05-17	103.86	105.45	103.31	104.47	504721
2018-05-18	104.61	106.41	101.86	103.00	424531
2018-05-21	104.34	105.82	103.39	104.63	448479
2018-05-22	104.59	105.38	103.60	104.03	307936
2018-05-23	102.86	105.77	102.71	105.07	419752
2018-05-24	105.00	105.18	100.00	101.71	768463
2018-05-25	102.23	103.75	100.10	100.48	514170
2018-05-29	100.00	102.97	99.13	102.62	696993
2018-05-30	103.20	110.01	103.20	109.07	1194092
2018-05-31	109.48	113.73	109.31	112.72	1273244
2018-06-01	114.36	119.50	113.08	113.61	846271
2018-06-04	114.95	116.82	113.87	114.67	653125
2018-06-05	115.03	119.43	114.84	117.87	525199
2018-06-06	117.92	118.63	112.05	113.48	914482
2018-06-07	113.22	114.04	110.06	111.68	485413
2018-06-08	110.77	115.00	106.76	112.04	1222109
2018-06-11	112.65	115.58	112.58	114.42	672739
2018-06-12	115.52	117.36	114.00	115.76	503593
2018-06-13	116.00	116.94	113.80	115.19	307459
2018-06-14	115.42	118.95	115.24	117.12	552175
2018-06-15	117.00	119.18	113.11	118.91	1176690
2018-06-18	116.92	118.90	116.11	118.61	441865
2018-06-19	114.39	116.35	113.13	114.82	957744
2018-06-20	116.11	116.36	114.09	114.82	965077
2018-06-21	115.17	115.60	113.54	114.52	793108
2018-06-22	114.66	115.13	112.65	114.40	704939
2018-06-25	112.11	112.11	105.79	108.03	928981
2018-06-26	108.29	108.60	105.39	105.83	1101199
2018-06-27	105.89	106.84	97.16	97.51	1958670
2018-06-28	97.46	101.99	95.05	100.97	965543
2018-06-29	101.55	103.44	99.96	101.00	674870
2018-07-02	98.68	101.00	93.85	100.74	992437
2018-07-03	102.40	104.68	102.00	103.13	650805
2018-07-05	103.94	104.05	101.35	103.21	654720
2018-07-06	101.82	105.46	101.26	104.81	587435
2018-07-09	106.96	109.43	104.37	105.53	993048
2018-07-10	104.81	107.20	102.87	103.24	310248
2018-07-11	101.93	103.77	100.82	102.80	343284
2018-07-12	103.80	105.18	103.39	105.01	389313
2018-07-13	104.88	106.00	99.97	100.29	601405
2018-07-16	99.31	100.80	98.39	99.03	727089
2018-07-17	98.03	101.84	97.50	101.58	679163
2018-07-18	101.62	101.98	99.19	101.26	528701
2018-07-19	100.14	101.75	100.14	101.13	553580
2018-07-20	100.80	102.42	100.31	101.38	965289
2018-07-23	101.21	101.98	99.42	101.26	776249
2018-07-24	102.66	103.00	100.19	101.03	627138
2018-07-25	101.56	104.25	100.81	103.74	622031
2018-07-26	102.25	103.75	100.63	103.22	444960
2018-07-27	103.68	104.64	100.85	102.24	998283
2018-07-30	101.75	101.75	98.84	100.04	1181815
2018-07-31	98.82	98.82	95.26	96.75	1230582
2018-08-01	96.48	97.82	94.61	94.94	1127533
2018-08-02	92.05	95.85	91.87	95.10	854810
2018-08-03	95.26	95.26	92.33	93.59	702961
2018-08-06	93.01	95.36	92.40	94.93	700986
2018-08-07	95.88	96.85	94.75	95.64	969240
2018-08-08	95.40	96.69	84.13	87.12	2040438
2018-08-09	87.46	89.16	87.03	87.75	893931
2018-08-10	86.08	86.08	82.54	82.81	1578141
2018-08-13	82.35	83.89	80.88	83.01	1581040
2018-08-14	82.90	83.24	78.92	79.34	1302660
2018-08-15	76.46	79.34	75.08	77.84	2038977
2018-08-16	79.12	80.62	77.09	78.32	1355205
2018-08-17	77.92	79.12	77.07	78.28	1196337
2018-08-20	78.27	78.71	75.70	77.76	1292495
2018-08-21	78.74	78.74	76.43	77.20	677016
2018-08-22	77.70	79.16	76.88	78.36	558200
2018-08-23	78.44	79.76	76.90	77.35	938657
2018-08-24	77.84	79.91	77.61	79.41	595207
2018-08-27	80.99	84.66	80.89	84.24	1392281
2018-08-28	84.76	84.76	81.82	82.31	826214
2018-08-29	82.21	83.02	80.95	82.89	485787
2018-08-30	82.18	82.90	80.65	81.42	648906
2018-08-31	80.71	82.79	80.33	82.61	511104
2018-09-04	81.85	81.90	78.72	80.16	1322943
2018-09-05	78.81	79.14	75.67	77.01	1606930
2018-09-06	77.51	79.30	76.87	77.65	816608
2018-09-07	77.18	79.50	76.48	78.13	504562
2018-09-10	78.00	78.00	69.75	71.77	2085528
2018-09-11	71.00	74.27	69.22	72.57	1215683
2018-09-12	72.27	74.58	70.88	73.40	826687
2018-09-13	75.00	77.62	74.90	76.46	937061
2018-09-14	77.43	78.39	76.63	77.35	675038
2018-09-17	76.80	77.90	75.46	76.00	872720
2018-09-18	76.28	78.72	76.00	76.42	1070201
2018-09-19	77.55	80.38	77.00	79.69	683176
2018-09-20	80.32	80.95	78.61	80.70	553422
2018-09-21	83.61	84.76	82.42	82.76	1172824
2018-09-24	81.43	81.57	79.21	80.51	558138
2018-09-25	80.77	80.77	79.01	80.08	455803
2018-09-26	80.35	83.03	80.01	82.01	537877
2018-09-27	82.25	83.73	82.00	82.76	326158
2018-09-28	82.32	82.50	76.95	77.41	1384468
2018-10-01	75.44	77.90	73.80	74.75	725078
2018-10-02	72.82	74.07	70.22	73.44	1214573
2018-10-03	74.21	74.82	73.24	73.61	417381
2018-10-04	72.26	72.41	67.97	70.06	1562401
2018-10-05	69.94	69.94	66.23	68.04	1452574
2018-10-08	66.12	67.73	64.76	66.99	877093
2018-10-09	66.32	68.96	65.86	66.11	892549
2018-10-10	65.57	67.28	64.46	65.69	1270112
2018-10-11	64.75	68.57	64.75	65.91	1225246
2018-10-12	67.67	69.50	67.27	68.92	1081475
2018-10-15	67.50	69.33	66.65	68.48	1223420
2018-10-16	69.16	70.32	68.33	69.78	761026
2018-10-17	69.84	69.84	67.63	68.89	904261
2018-10-18	68.08	68.08	64.12	64.38	1465960
2018-10-19	65.47	65.74	62.52	63.78	887004
2018-10-22	66.60	68.68	65.57	66.95	1094992
2018-10-23	63.66	69.97	63.35	67.47	2161071
2018-10-24	66.99	67.46	64.59	65.21	1155701
2018-10-25	65.76	69.37	65.76	69.23	1329048
2018-10-26	66.96	72.37	66.14	71.18	1237900
2018-10-29	73.13	75.83	70.25	71.50	2082538
2018-10-30	70.91	71.46	66.62	67.83	1154793
2018-10-31	69.82	73.28	68.70	72.38	1804770
2018-11-01	72.95	78.97	70.70	77.72	1749498
2018-11-02	78.46	78.53	73.88	76.13	677061
2018-11-05	75.58	76.06	72.57	75.42	489312
2018-11-06	75.88	77.79	74.64	75.80	490190
2018-11-07	76.86	77.79	75.44	77.35	472192
2018-11-08	75.65	76.00	69.54	70.17	1170176
2018-11-09	68.50	69.48	67.15	68.66	1015116
2018-11-12	67.07	67.40	61.43	64.46	1358558
2018-11-13	66.58	71.40	66.56	70.56	1356540
2018-11-14	70.13	75.39	70.13	73.44	1149494
2018-11-15	75.39	78.88	74.02	78.58	1103699
2018-11-16	77.35	78.46	75.67	77.44	836040
2018-11-19	76.55	77.39	73.18	73.82	760314
2018-11-20	71.44	75.17	71.02	74.19	1058625
2018-11-21	76.19	80.00	76.11	79.04	1270875
2018-11-23	76.94	77.59	72.85	73.32	801189
2018-11-26	76.25	77.75	74.49	77.51	898973
2018-11-27	77.06	80.95	74.55	80.56	1052888
2018-11-28	81.71	82.16	76.92	80.56	1146323
2018-11-29	79.63	80.38	77.09	79.72	705865
2018-11-30	79.78	83.13	79.00	82.34	703262
2018-12-03	87.00	90.46	86.00	88.90	1783474
2018-12-04	87.48	88.56	86.28	86.46	1027438
2018-12-06	83.20	87.62	82.59	86.95	1512360
2018-12-07	86.22	89.37	85.78	86.69	1012232
2018-12-10	85.54	89.22	85.54	88.24	1232919
2018-12-11	90.03	93.56	90.03	92.97	983195
2018-12-12	93.54	94.49	90.27	91.55	964392
2018-12-13	91.35	92.32	88.66	89.60	839926
2018-12-14	88.22	89.85	87.28	87.46	820570
2018-12-17	87.12	87.83	85.34	86.17	1007868
2018-12-18	85.91	85.91	81.91	81.92	1164507
2018-12-19	82.42	83.77	78.94	79.21	700389
2018-12-20	79.74	81.06	75.84	76.60	1172187
2018-12-21	77.23	78.99	73.78	74.10	1238781
2018-12-24	73.41	76.73	73.00	75.45	402588
2018-12-26	76.18	78.18	74.76	77.97	431717
2018-12-27	76.48	78.36	75.86	78.23	523964
2018-12-28	78.87	81.08	78.68	79.55	720643
2018-12-31	80.83	81.37	77.62	78.23	349050
2019-01-02	75.80	76.70	73.50	76.28	706939
2019-01-03	74.98	75.83	73.78	74.47	576118
2019-01-04	76.10	79.40	76.10	77.83	706078
2019-01-07	78.58	79.19	77.51	78.27	347421
2019-01-08	80.00	83.77	76.22	77.22	950572
2019-01-09	78.46	82.15	77.92	81.65	1599258
2019-01-10	81.00	83.07	79.32	82.59	1243152
2019-01-11	72.91	78.59	72.02	78.31	3350955
2019-01-14	73.01	73.29	66.60	67.49	3092110
2019-01-15	68.55	71.41	67.51	68.04	2030615
2019-01-16	68.89	70.50	68.51	69.83	730734
2019-01-17	69.05	71.90	69.05	71.20	660049
2019-01-18	71.92	74.20	71.30	72.64	968475
2019-01-22	71.73	75.00	71.12	73.98	1131557
2019-01-23	74.78	75.17	73.92	74.67	557438
2019-01-24	74.39	75.01	72.65	73.33	660652
2019-01-25	74.49	76.07	74.24	76.02	1062988
2019-01-28	72.69	73.72	70.55	71.95	1284958
2019-01-29	72.49	73.12	70.63	72.08	985369
2019-01-30	73.20	73.38	69.77	70.65	1096110
2019-01-31	71.76	75.17	70.87	72.38	1062157
2019-02-01	71.93	72.69	71.39	71.99	395165
2019-02-04	72.15	74.73	71.76	74.47	390400
2019-02-05	74.90	77.00	74.42	76.87	695138
2019-02-06	76.75	77.64	76.07	76.97	563537
2019-02-07	76.20	76.93	73.76	75.26	518007
2019-02-08	74.85	76.87	74.32	76.23	486012
2019-02-11	77.26	77.98	75.29	75.66	431162
2019-02-12	76.08	78.57	75.70	78.06	626462
2019-02-13	78.97	80.89	78.30	80.83	1008626
2019-02-14	80.67	81.85	80.16	81.38	1044615
2019-02-15	81.34	81.48	78.66	79.01	731794
2019-02-19	79.35	80.50	77.82	79.25	601826
2019-02-20	78.81	82.90	78.76	82.62	1147796
2019-02-21	82.53	83.44	80.88	81.33	621421
2019-02-22	82.57	90.70	82.16	89.28	1796818
2019-02-25	92.15	92.48	89.89	91.36	1908330
2019-02-26	88.28	90.33	84.20	90.33	2044389
2019-02-27	88.53	96.15	86.51	94.82	1712025
2019-02-28	94.63	95.98	89.42	94.05	1485527
2019-03-01	94.72	94.99	91.44	93.04	775486
2019-03-04	93.81	93.99	89.38	91.06	709763
2019-03-05	91.46	91.99	88.86	90.26	1179713
2019-03-06	89.64	91.20	86.03	87.51	1515065
2019-03-07	86.65	86.65	83.11	84.64	1926572
2019-03-08	81.60	86.48	81.60	84.06	1177011
2019-03-11	85.25	88.88	85.06	88.14	640864
2019-03-12	88.76	90.12	85.14	86.92	639329
2019-03-13	86.78	92.46	86.11	92.05	1832896
2019-03-14	91.98	92.05	89.30	91.22	1327082
2019-03-15	90.80	92.94	89.75	92.55	903019
2019-03-18	92.64	94.76	90.00	94.66	1068376
2019-03-19	94.89	95.50	90.97	92.24	1030614
2019-03-20	91.91	93.29	90.15	92.22	746491
2019-03-21	91.46	92.83	89.64	91.59	693660
2019-03-22	90.83	91.76	88.41	90.31	860173
2019-03-25	89.47	92.19	88.89	91.99	1176536
2019-03-26	92.47	92.93	91.41	92.00	510145
2019-03-27	92.28	92.66	90.56	90.84	577098
2019-03-28	91.23	92.54	90.80	92.46	809615
2019-03-29	93.70	106.03	93.50	105.12	2890407
2019-04-01	105.00	105.00	99.34	104.00	2223278
2019-04-02	103.41	103.99	100.20	102.62	617894
2019-04-03	103.64	105.14	103.20	104.35	1318716
2019-04-04	104.41	105.68	104.01	104.97	791108
2019-04-05	105.13	111.60	105.10	108.51	2074606
2019-04-08	108.00	110.42	106.51	109.97	790805
2019-04-09	109.41	109.66	106.11	107.61	757210
2019-04-10	108.05	109.17	107.33	108.41	680793
2019-04-11	107.50	108.10	104.37	105.68	734217
2019-04-12	106.97	108.85	106.21	107.54	403848
2019-04-15	107.01	108.68	105.17	106.72	679706
2019-04-16	107.20	108.81	103.76	108.34	1133819
2019-04-17	111.88	117.99	111.05	112.14	1588755
2019-04-18	112.61	114.05	111.33	113.26	789696
2019-04-22	112.87	114.77	112.41	114.55	874310
2019-04-23	115.05	115.80	113.13	113.75	462870
2019-04-24	113.98	115.00	111.10	114.49	622854
2019-04-25	112.89	112.89	103.78	111.94	1081900
2019-04-26	111.85	112.31	110.08	111.70	580635
2019-04-29	112.77	115.88	111.74	115.62	665652
2019-04-30	114.68	116.97	114.01	115.49	487173
2019-05-01	115.89	116.11	110.66	110.83	872857
2019-05-02	112.00	114.17	109.61	113.84	1073162
2019-05-03	114.37	117.50	114.01	116.85	799853
2019-05-06	110.20	117.37	110.20	114.21	1166040
2019-05-07	112.97	113.50	108.69	110.26	1739130
2019-05-08	108.76	109.00	102.00	106.96	1855997
2019-05-09	104.51	106.22	100.58	105.39	1440348
2019-05-10	105.68	107.94	104.02	105.80	870498
2019-05-13	100.49	101.45	97.65	98.11	1296830
2019-05-14	99.94	103.15	99.20	102.68	681859
2019-05-15	102.53	105.10	101.21	104.12	601999
2019-05-16	104.47	105.27	101.93	103.34	703859
2019-05-17	101.45	101.46	98.65	99.67	862943
2019-05-20	96.33	96.99	91.14	93.20	1158850
2019-05-21	94.92	96.47	93.49	95.04	751658
2019-05-22	94.31	94.40	91.80	91.98	692309
2019-05-23	89.41	89.99	86.72	89.64	935589
2019-05-24	90.00	91.62	88.80	89.66	805682
2019-05-28	91.70	93.28	91.56	92.26	903833
2019-05-29	91.74	93.88	91.02	93.47	592515
2019-05-30	92.50	93.42	88.00	89.99	2252984
2019-05-31	87.00	87.10	84.52	85.90	1890455
2019-06-03	86.13	86.98	84.54	85.32	952854
2019-06-04	85.17	87.21	83.05	87.08	1040045
2019-06-05	87.44	87.80	85.33	87.18	645042
2019-06-06	87.64	89.86	87.31	88.27	634891
2019-06-07	88.54	92.69	88.54	91.78	577632
2019-06-10	93.66	96.76	93.16	93.48	689965
2019-06-11	96.04	96.72	91.41	92.15	603762
2019-06-12	90.79	91.38	87.59	88.05	721235
2019-06-13	88.72	90.96	86.59	88.35	463415
2019-06-14	87.05	88.05	85.12	85.31	633487
2019-06-17	85.74	86.75	82.76	84.77	524140
2019-06-18	86.13	91.20	85.58	89.30	962113
2019-06-19	89.62	91.22	87.73	88.89	1064828
2019-06-20	91.41	96.05	89.92	92.29	1142963
2019-06-21	91.49	92.56	88.50	89.46	810972
2019-06-24	90.36	90.36	87.90	89.01	698855
2019-06-25	88.58	88.98	81.58	81.84	1420573
2019-06-26	83.74	85.83	83.34	85.11	602774
2019-06-27	86.49	90.55	86.49	89.56	1182960
2019-06-28	88.06	88.49	85.05	85.62	863259
2019-07-01	88.71	89.85	84.38	85.01	778425
2019-07-02	85.00	87.06	82.56	86.81	713189
2019-07-03	86.75	87.46	85.73	87.39	345158
2019-07-05	85.00	85.63	80.36	85.56	1241594
2019-07-08	83.35	83.55	81.75	82.34	963538
2019-07-09	81.39	84.31	81.01	84.05	712735
2019-07-10	81.50	84.50	81.50	84.32	1272816
2019-07-11	84.30	87.88	83.54	85.01	1347279
2019-07-12	85.17	85.17	80.60	81.50	1625057
2019-07-15	83.20	84.71	82.15	84.00	1077890
2019-07-16	83.58	84.68	82.58	83.80	499093
2019-07-17	83.92	84.24	82.88	82.91	948289
2019-07-18	82.65	82.88	81.17	82.00	825014
2019-07-19	82.00	82.68	81.40	82.00	775345
2019-07-22	82.00	82.85	81.38	82.23	417142
2019-07-23	83.27	85.73	82.53	84.66	559813
2019-07-24	84.66	86.00	83.92	85.48	468763
2019-07-25	85.89	85.99	83.77	85.57	577949
2019-07-26	85.83	86.39	84.36	85.24	615784
2019-07-29	85.08	85.61	83.68	84.43	656804
2019-07-30	84.00	85.00	83.68	84.06	450174
2019-07-31	83.89	85.44	83.30	85.00	672775
2019-08-01	84.81	87.59	84.12	85.00	1196902
2019-08-02	84.42	84.53	81.31	81.55	1131196
2019-08-05	79.12	80.64	77.49	78.97	1232956
2019-08-06	80.96	81.98	78.87	80.11	897968
2019-08-07	80.91	81.95	77.40	79.01	1696509
2019-08-08	79.27	80.11	77.56	78.28	907936
2019-08-09	77.96	78.17	75.34	76.57	693113
2019-08-12	75.46	77.95	74.92	77.50	538515
2019-08-13	77.14	80.27	76.81	80.05	638379
2019-08-14	78.03	78.67	77.01	78.10	616171
2019-08-15	79.29	80.18	78.64	78.68	539802
2019-08-16	79.50	81.36	79.50	80.93	384580
2019-08-19	83.43	85.02	82.91	84.81	586222
2019-08-20	84.95	85.68	84.57	85.26	537043
2019-08-21	85.64	85.72	81.07	81.72	902878
2019-08-22	81.07	81.54	79.44	79.50	284361
2019-08-23	78.93	81.70	78.62	79.03	809949
2019-08-26	79.50	81.69	79.41	79.49	566220
2019-08-27	81.00	84.37	80.46	83.77	966583
2019-08-28	82.81	87.68	82.30	86.50	971844
2019-08-29	87.92	88.99	86.17	86.30	555274
2019-08-30	86.30	87.90	85.96	87.16	384653
2019-09-03	86.99	87.67	85.84	87.63	879571
2019-09-04	88.18	88.76	85.27	85.83	484297
2019-09-05	87.31	92.50	87.31	91.48	1075047
2019-09-06	91.17	93.61	89.66	91.54	714233
2019-09-09	92.02	94.19	92.02	93.78	963857
2019-09-10	93.45	95.19	91.75	94.86	777967
2019-09-11	95.19	98.67	94.18	97.79	838348
2019-09-12	99.00	99.01	96.56	98.42	638684
2019-09-13	98.88	100.10	97.50	99.64	545965
2019-09-16	98.13	98.69	92.20	93.87	726835
2019-09-17	93.87	94.81	92.01	93.40	711322
2019-09-18	94.20	95.41	92.80	94.57	317219
2019-09-19	94.57	95.50	92.20	92.60	406461
2019-09-20	92.97	93.75	90.75	91.86	668361
2019-09-23	91.46	93.77	90.15	93.66	676738
2019-09-24	93.70	93.99	90.17	90.90	857755
2019-09-25	90.55	91.88	90.55	91.33	534448
2019-09-26	91.11	92.83	91.11	91.73	477726
2019-09-27	90.96	91.75	85.50	86.12	1353664
2019-09-30	87.90	88.03	82.80	83.13	1218621
2019-10-01	83.22	84.93	82.14	84.37	860958
2019-10-02	83.67	84.34	81.55	82.22	612052
2019-10-03	82.00	84.79	79.40	84.65	878524
2019-10-04	84.56	84.72	81.30	82.15	273713
2019-10-07	81.25	81.59	79.95	80.88	468247
2019-10-08	80.39	82.88	79.33	80.03	977278
2019-10-09	81.69	84.07	80.57	82.44	926295
2019-10-10	83.03	83.81	81.64	82.45	727475
2019-10-11	84.02	85.69	83.77	84.75	991541
2019-10-14	84.55	85.02	81.19	82.16	633003
2019-10-15	82.02	85.45	81.54	84.91	730990
2019-10-16	84.55	85.00	83.26	84.73	643138
2019-10-17	85.00	85.67	83.52	85.12	488469
2019-10-18	85.00	85.51	82.69	82.95	363433
2019-10-21	83.00	85.19	82.71	85.00	477842
2019-10-22	85.20	87.00	84.41	85.90	833603
2019-10-23	84.92	86.33	84.47	85.47	766061
2019-10-24	85.59	87.41	84.62	86.51	689737
2019-10-25	86.33	87.24	85.30	85.55	531522
2019-10-28	86.14	88.13	86.14	87.10	510075
2019-10-29	86.24	86.72	85.17	86.04	447306
2019-10-30	85.59	85.78	82.74	84.14	384744
2019-10-31	84.31	84.58	82.59	84.56	280113
2019-11-01	85.73	88.30	84.91	87.92	415888
2019-11-04	89.11	90.53	88.94	89.58	1120147
2019-11-05	78.16	83.40	76.97	77.50	3346111
2019-11-06	77.45	77.48	68.26	69.08	3528845
2019-11-07	70.60	74.10	70.00	70.85	3091878
2019-11-08	70.51	73.38	70.49	73.23	1258412
2019-11-11	72.30	75.83	72.30	75.05	1151532
2019-11-12	75.33	76.09	73.78	74.20	618313
2019-11-13	74.35	75.58	74.01	75.04	953335
2019-11-14	74.37	75.48	72.21	72.24	791388
2019-11-15	72.36	72.81	71.42	71.94	454519
2019-11-18	71.89	72.29	70.56	70.94	666144
2019-11-19	71.57	71.77	69.74	71.05	1164037
2019-11-20	70.83	71.10	69.40	70.00	805707
2019-11-21	69.85	71.12	69.81	70.52	755287
2019-11-22	70.48	70.66	69.50	70.09	524850
2019-11-25	70.52	70.63	69.13	69.14	975136
2019-11-26	68.98	69.13	65.71	67.87	2158867
2019-11-27	67.94	68.51	66.73	67.74	1474261
2019-11-29	67.26	68.73	66.65	68.05	317406
2019-12-02	68.12	69.72	67.19	69.35	562359
2019-12-03	68.52	69.33	68.05	68.73	542227
2019-12-04	69.54	69.56	65.46	65.83	1418711
2019-12-05	67.12	70.30	66.52	69.61	848986
2019-12-06	69.61	70.71	69.37	70.33	479064
2019-12-09	70.14	71.32	69.69	69.94	796597
2019-12-10	70.68	70.68	69.16	70.01	369265
2019-12-11	70.72	72.61	69.60	72.20	750719
2019-12-12	72.16	75.21	72.16	74.39	1001052
2019-12-13	74.50	75.52	73.93	74.54	634914
2019-12-16	74.85	76.43	74.63	74.63	431101
2019-12-17	76.13	78.50	76.13	78.37	1001338
2019-12-18	78.24	81.56	78.24	80.95	1053374
2019-12-19	81.20	81.93	79.69	80.23	444417
2019-12-20	80.45	80.79	79.31	79.69	866081
2019-12-23	79.33	82.15	79.29	81.99	519052
2019-12-24	82.12	82.12	80.75	81.83	142045
2019-12-26	81.68	82.91	81.68	82.53	305924
2019-12-27	82.75	83.35	80.82	81.50	352645
2019-12-30	81.62	82.28	80.58	81.36	247097
2019-12-31	81.22	82.09	79.77	80.01	348342
2020-01-02	81.04	84.86	80.90	84.34	416951
2020-01-03	83.29	84.92	82.70	82.89	280767
2020-01-06	82.58	84.79	82.58	84.06	375580
2020-01-07	84.66	84.88	82.61	82.81	466195
2020-01-08	83.40	88.56	83.40	88.20	632402
2020-01-09	87.98	88.71	86.96	87.08	531993
2020-01-10	86.99	88.25	86.41	87.29	614326
2020-01-13	88.00	91.60	88.00	91.54	615514
2020-01-14	90.86	91.59	87.56	88.05	817938
2020-01-15	87.82	89.65	87.38	87.59	363060
2020-01-16	88.34	88.73	87.18	87.56	238671
2020-01-17	88.27	88.27	84.95	87.74	387632
2020-01-21	84.84	86.33	83.27	85.76	805086
2020-01-22	86.66	87.40	83.19	83.68	374945
2020-01-23	83.00	83.72	81.81	81.94	942208
2020-01-24	81.96	82.32	81.24	81.44	469144
2020-01-27	77.99	80.92	76.42	80.06	757354
2020-01-28	80.77	82.49	80.00	82.02	352126
2020-01-29	82.86	82.86	81.03	81.23	938189
2020-01-30	80.20	80.69	78.50	79.61	384787
2020-01-31	79.22	79.45	76.21	76.48	702846
2020-02-03	76.65	77.99	76.18	77.18	885841
2020-02-04	79.73	81.84	79.00	81.11	637480
2020-02-05	82.89	83.69	79.76	81.06	714691
2020-02-06	81.90	82.74	80.42	82.21	561154
2020-02-07	81.40	81.54	78.95	79.26	638403
2020-02-10	79.06	80.37	78.79	80.10	516903
2020-02-11	81.22	83.46	80.28	82.06	396396
2020-02-12	82.67	83.74	82.06	83.35	581032
2020-02-13	81.83	81.83	79.12	80.00	599158
2020-02-14	79.83	80.34	79.36	79.99	439085
2020-02-18	79.60	81.86	78.70	78.84	1364849
2020-02-19	83.00	88.96	81.00	88.62	2024015
2020-02-20	86.86	88.51	83.79	85.79	1692572
2020-02-21	85.48	85.92	82.55	83.70	986459
2020-02-24	79.70	81.98	79.70	81.64	857332
2020-02-25	82.64	82.78	79.70	80.32	675277
2020-02-26	80.73	82.00	79.95	80.72	434078
2020-02-27	78.61	80.30	77.11	77.20	602771
2020-02-28	74.51	78.28	74.16	77.67	931541
2020-03-02	78.80	81.49	77.87	81.10	1089060
2020-03-03	81.07	81.25	78.86	80.85	909144
2020-03-04	81.58	82.05	79.80	80.91	301773
2020-03-05	79.86	80.88	77.31	78.11	503628
2020-03-06	75.69	76.84	72.08	73.31	764506
2020-03-09	69.23	74.57	64.02	71.61	1027600
2020-03-10	72.68	73.86	70.46	73.66	660520
2020-03-11	71.91	73.20	70.63	71.54	415378
2020-03-12	68.31	69.02	64.99	67.87	839464
2020-03-13	72.45	76.01	70.09	76.00	1200479
2020-03-16	70.00	72.75	66.90	67.01	920583
2020-03-17	67.89	70.37	63.72	68.60	973835
2020-03-18	64.96	72.51	64.16	71.49	1257466
2020-03-19	69.64	75.79	67.51	67.87	815398
2020-03-20	69.55	71.29	63.01	63.71	866919
2020-03-23	63.70	66.84	59.54	65.85	817876
2020-03-24	68.47	70.51	67.07	68.56	689222
2020-03-25	69.00	71.97	68.57	70.07	1091085
2020-03-26	70.44	74.66	68.73	71.12	897458
2020-03-27	69.01	69.42	66.89	69.09	437463
2020-03-30	70.00	70.20	68.16	69.69	369764
2020-03-31	70.11	71.46	69.48	71.02	568806
2020-04-01	69.33	72.39	69.16	70.56	530944
2020-04-02	68.84	72.35	68.46	71.36	366154
2020-04-03	70.47	71.34	68.65	70.32	491955
2020-04-06	72.72	74.74	71.63	74.74	448148
2020-04-07	73.83	77.38	73.83	75.11	701435
2020-04-08	74.71	75.61	70.27	70.92	602715
2020-04-09	71.02	73.39	70.25	72.23	310147
2020-04-13	72.45	73.33	70.16	70.16	429937
2020-04-14	70.10	73.59	70.01	72.09	349370
2020-04-15	71.29	74.65	70.42	74.31	379390
2020-04-16	74.49	77.41	74.40	76.79	533315
2020-04-17	77.92	79.98	77.20	79.68	488693
2020-04-20	80.02	82.37	79.87	81.43	532928
2020-04-21	79.88	80.93	75.11	76.15	438493
2020-04-22	78.03	78.23	75.38	75.78	355996
2020-04-23	75.82	76.33	74.09	74.58	275931
2020-04-24	76.00	76.12	73.32	73.88	389203
2020-04-27	75.96	79.44	75.13	78.61	492670
2020-04-28	78.94	79.38	75.55	77.84	561475
2020-04-29	80.00	81.95	79.00	81.64	388542
2020-04-30	81.90	84.35	81.10	82.15	639539
2020-05-01	80.00	80.42	73.16	74.23	698941
2020-05-04	74.11	76.48	73.59	75.97	367370
2020-05-05	77.23	79.85	75.62	75.63	240295
2020-05-06	77.16	79.38	75.79	78.72	237652
2020-05-07	78.38	79.15	77.20	78.91	158595
2020-05-08	79.72	82.78	79.39	80.67	392174
2020-05-11	80.37	81.77	79.57	80.86	184327
2020-05-12	81.04	81.87	79.23	80.17	354142
2020-05-13	80.01	80.05	75.81	76.89	460709
2020-05-14	75.53	76.57	72.51	75.49	417409
2020-05-15	74.50	75.33	73.80	74.47	536424
2020-05-18	74.59	76.39	74.57	75.55	857813
2020-05-19	75.31	79.04	74.23	76.68	362548
2020-05-20	78.12	82.63	77.70	82.61	819555
2020-05-21	80.00	81.69	77.18	80.78	704181
2020-05-22	78.58	80.52	74.01	74.50	822966
2020-05-26	76.55	79.31	75.78	76.57	435616
2020-05-27	76.63	77.58	75.29	76.92	218839
2020-05-28	77.95	77.99	75.65	75.65	345970
2020-05-29	76.43	78.10	74.46	76.93	1051208
2020-06-01	75.56	77.64	72.38	77.14	919133
2020-06-02	77.81	82.59	77.74	81.62	1180961
2020-06-03	81.91	85.32	81.69	83.69	601055
2020-06-04	82.75	85.00	82.29	84.38	880851
2020-06-05	84.80	90.85	84.19	90.70	995121
2020-06-08	90.06	90.85	86.71	88.98	720341
2020-06-09	87.99	88.56	86.84	87.62	842942
2020-06-10	88.00	88.30	86.17	87.52	377259
2020-06-11	85.38	86.49	83.36	83.96	499727
2020-06-12	85.65	85.67	81.97	83.46	416535
2020-06-15	81.69	85.22	79.47	84.52	552289
2020-06-16	87.03	87.92	84.10	84.32	411233
2020-06-17	84.70	86.00	84.61	85.14	421271
2020-06-18	81.00	83.60	79.20	81.46	2663711
2020-06-19	82.74	83.14	80.26	80.54	1023798
2020-06-22	80.58	80.58	76.76	79.52	439587
2020-06-23	79.63	80.25	78.64	78.90	692428
2020-06-24	78.74	78.74	73.68	73.78	1027685
2020-06-25	73.77	76.60	73.00	76.27	642146
2020-06-26	76.23	76.76	74.54	75.86	440924
2020-06-29	75.39	76.62	74.62	76.19	237668
2020-06-30	76.10	76.61	74.44	75.50	638488
2020-07-01	75.73	76.41	74.90	75.48	313866
2020-07-02	76.32	77.98	75.03	77.32	788713
2020-07-06	80.51	88.74	80.51	82.82	1802407
2020-07-07	82.65	82.65	79.10	80.37	860110
2020-07-08	82.47	86.11	81.34	84.80	1153258
2020-07-09	85.85	88.27	83.53	87.98	852246
2020-07-10	87.99	89.99	85.98	89.62	1056873
2020-07-13	90.80	92.03	89.43	90.02	924267
2020-07-14	89.47	89.93	87.26	88.69	754915
2020-07-15	89.30	89.60	88.31	89.22	661191
2020-07-16	87.80	87.92	85.67	87.34	807560
2020-07-17	87.45	88.16	86.25	86.29	272262
2020-07-20	86.24	87.44	85.46	86.41	391773
2020-07-21	85.83	86.49	79.63	79.63	894353
2020-07-22	79.66	80.84	78.74	80.21	650930
2020-07-23	80.55	81.23	75.78	75.94	642003
2020-07-24	75.00	78.94	74.96	77.76	669034
2020-07-27	78.09	82.28	77.81	81.28	533521
2020-07-28	82.13	83.94	81.64	82.00	600958
2020-07-29	83.06	86.67	82.61	85.47	946745
2020-07-30	84.72	85.76	83.64	85.62	338618
2020-07-31	85.37	87.90	85.12	87.65	310990
2020-08-03	88.00	90.71	86.58	88.07	486388
2020-08-04	88.43	90.18	88.23	89.89	272691
2020-08-05	90.70	91.63	90.12	91.20	324316
2020-08-06	91.51	91.64	88.61	90.13	735604
2020-08-07	88.59	88.85	84.41	84.82	350747
2020-08-10	85.70	86.01	82.92	83.97	267153
2020-08-11	84.46	85.69	83.63	84.30	405661
2020-08-12	84.50	85.89	84.25	85.38	310204
2020-08-13	85.46	88.99	85.46	88.46	640319
2020-08-14	88.48	88.99	87.12	87.48	413735
2020-08-17	87.60	90.38	87.38	90.00	209103
2020-08-18	90.09	90.39	88.82	89.92	223493
2020-08-19	90.00	90.00	88.68	88.72	154433
2020-08-20	88.77	89.97	88.27	89.19	226337
2020-08-21	88.56	89.18	87.21	87.71	239296
2020-08-24	89.41	89.41	88.32	89.02	278874
2020-08-25	87.91	89.13	83.13	87.21	933238
2020-08-26	87.31	87.85	83.79	84.31	375603
2020-08-27	84.36	85.00	83.06	84.37	331575
2020-08-28	84.98	85.66	83.74	84.77	283379
2020-08-31	83.21	84.42	80.01	80.24	505181
2020-09-01	80.75	86.00	80.51	85.07	631744
2020-09-02	85.00	85.24	81.77	83.12	318785
2020-09-03	82.95	84.00	80.83	83.91	437167
2020-09-04	84.00	86.41	82.31	85.77	472306
2020-09-08	83.39	86.20	82.00	84.57	436895
2020-09-09	84.97	86.73	84.97	85.95	328553
2020-09-10	86.67	88.99	86.27	88.68	621813
2020-09-11	89.00	90.95	88.68	89.44	546111
2020-09-14	90.00	92.00	89.34	91.63	530053
2020-09-15	92.21	92.23	90.83	92.08	428076
2020-09-16	92.35	95.77	92.05	95.69	799419
2020-09-17	94.21	96.22	93.37	96.06	449455
2020-09-18	96.91	97.91	95.24	96.70	513759
2020-09-21	94.97	95.01	91.85	93.99	361158
2020-09-22	94.53	95.00	92.43	93.67	363150
2020-09-23	93.00	93.96	90.62	91.00	276580
2020-09-24	90.94	90.94	89.61	90.59	261599
2020-09-25	89.44	90.48	89.00	90.16	190879
2020-09-28	91.70	92.32	90.16	90.82	176152
2020-09-29	91.03	91.03	89.66	90.70	287895
2020-09-30	92.83	96.69	91.01	96.00	544177
2020-10-01	97.16	98.50	96.13	97.48	356986
2020-10-02	96.03	97.07	94.56	96.60	117131
2020-10-05	97.14	99.20	96.81	98.63	207139
2020-10-06	98.63	99.25	96.26	97.26	175492
2020-10-07	98.51	100.00	97.53	99.03	167828
2020-10-08	99.78	100.25	98.80	99.79	165454
2020-10-09	99.95	100.89	99.20	99.51	231211
2020-10-12	100.13	102.20	100.13	101.04	245523
2020-10-13	101.32	101.81	99.48	100.83	150155
2020-10-14	101.40	101.40	98.75	99.44	177013
2020-10-15	99.31	99.69	97.59	97.85	247767
2020-10-16	98.60	100.54	97.60	100.15	254959
2020-10-19	100.50	101.58	99.31	99.60	436817
2020-10-20	100.53	101.78	99.51	99.52	445872
2020-10-21	100.48	102.25	99.07	101.76	242857
2020-10-22	101.95	101.95	99.32	99.73	168090
2020-10-23	100.67	100.79	96.51	96.66	364572
2020-10-26	95.79	96.64	94.68	95.00	283536
2020-10-27	95.17	97.38	92.20	96.71	421430
2020-10-28	96.12	96.12	92.49	94.46	387008
2020-10-29	95.14	99.43	95.14	96.90	314734
2020-10-30	96.04	96.22	94.41	95.55	188338
2020-11-02	96.42	98.46	95.96	98.41	288842
2020-11-03	97.53	99.36	95.80	99.25	227717
2020-11-04	100.75	107.44	100.75	103.15	787033
2020-11-05	105.51	107.92	104.17	104.24	556158
2020-11-06	104.52	104.83	101.69	103.24	373247
2020-11-09	104.33	106.14	102.32	103.23	306103
2020-11-10	103.07	104.04	100.73	102.10	391204
2020-11-11	102.80	104.86	101.33	104.17	213022
2020-11-12	105.13	105.83	101.42	101.66	340021
2020-11-13	103.11	104.27	102.14	102.82	146913
2020-11-16	102.43	103.98	99.28	99.83	268873
2020-11-17	99.50	101.13	97.34	100.15	242309
2020-11-18	100.23	100.31	97.87	98.23	259169
2020-11-19	98.14	101.87	97.32	99.84	308601
2020-11-20	100.35	102.40	98.79	101.82	490754
2020-11-23	100.73	102.25	98.52	99.41	286481
2020-11-24	100.37	102.32	99.61	100.75	669664
2020-11-25	101.46	104.55	99.58	101.84	647289
2020-11-27	102.53	106.43	102.09	105.89	555168
2020-11-30	98.34	99.25	94.06	94.42	2156782
2020-12-01	95.10	95.79	91.33	92.39	603775
2020-12-02	91.80	94.02	90.52	92.78	612035
2020-12-03	93.32	96.07	93.17	95.04	507721
2020-12-04	95.56	97.45	94.48	96.23	588202
2020-12-07	96.55	100.00	96.24	98.59	759175
2020-12-08	98.08	98.89	94.50	97.94	491162
2020-12-09	98.00	99.73	96.37	97.54	549694
2020-12-10	97.74	98.60	95.79	97.58	235529
2020-12-11	97.00	100.93	96.12	98.79	544913
2020-12-14	98.78	101.27	98.47	100.24	267865
2020-12-15	100.68	100.68	96.70	98.44	312890
2020-12-16	98.63	99.99	98.15	99.01	370687
2020-12-17	100.00	100.76	96.84	97.48	364959
2020-12-18	97.92	99.21	97.13	99.04	367404
2020-12-21	98.00	99.51	97.56	98.13	454177
2020-12-22	98.10	98.82	96.37	97.11	135566
2020-12-23	97.33	98.55	97.33	98.10	165410
2020-12-24	97.25	97.99	94.97	95.12	1273497
2020-12-28	95.95	97.58	94.42	95.18	137055
2020-12-29	95.57	96.75	94.35	96.62	315218
2020-12-30	97.44	100.71	96.81	99.61	438330
2020-12-31	100.08	100.48	98.53	99.62	198619
2021-01-04	99.80	102.08	96.53	97.99	402133
2021-01-05	97.71	100.81	97.18	99.67	636469
2021-01-06	101.01	101.01	97.07	99.07	845229
2021-01-07	98.12	99.89	96.22	98.99	767941
2021-01-08	99.99	105.34	99.26	105.05	1037741
2021-01-11	105.01	108.71	104.00	108.58	850556
2021-01-12	109.15	109.65	104.84	105.70	493148
2021-01-13	105.20	105.47	101.82	102.76	333582
2021-01-14	102.44	103.16	97.30	97.75	768668
2021-01-15	97.53	103.02	97.51	102.88	552087
2021-01-19	104.67	107.56	103.62	106.51	540952
2021-01-20	107.68	108.49	105.82	108.00	357262
2021-01-21	108.12	109.25	106.00	108.42	373819
2021-01-22	107.89	110.91	106.90	110.37	190756
2021-01-25	111.33	112.32	109.54	111.40	476814
2021-01-26	110.91	114.96	108.08	114.94	325588
2021-01-27	113.56	147.67	112.79	123.44	3701123
2021-01-28	123.44	123.44	111.36	115.71	860140
2021-01-29	115.10	115.11	109.19	110.23	673490
2021-02-01	112.59	120.89	112.59	119.82	675600
2021-02-02	118.01	121.27	114.05	118.84	846755
2021-02-03	119.00	124.64	118.74	122.46	796613
2021-02-04	123.06	131.65	123.06	128.02	761117
2021-02-05	128.00	132.11	126.76	130.22	691053
2021-02-08	131.17	131.87	128.75	129.47	691706
2021-02-09	130.00	130.85	128.45	129.81	645804
2021-02-10	131.88	132.31	128.27	130.04	918908
2021-02-11	130.74	132.79	129.36	129.57	348903
2021-02-12	130.65	138.26	130.00	136.15	500036
2021-02-16	138.27	140.92	137.23	137.92	532027
2021-02-17	138.69	140.44	135.87	137.00	552214
2021-02-18	132.80	136.10	130.00	134.79	1591694
2021-02-19	136.10	139.72	134.70	136.30	544911
2021-02-22	133.26	135.90	128.07	128.14	793993
2021-02-23	126.21	126.21	117.51	124.29	717684
2021-02-24	121.97	122.30	119.17	121.54	575031
2021-02-25	121.63	122.84	117.00	117.32	554170
2021-02-26	117.33	120.00	113.99	114.04	844327
2021-03-01	117.32	118.01	115.82	116.51	485501
2021-03-02	116.60	119.96	116.24	118.00	468571
2021-03-03	118.00	118.60	111.55	113.29	501146
2021-03-04	113.63	117.74	110.03	112.57	833276
2021-03-05	113.82	114.27	109.39	110.10	911903
2021-03-08	107.70	107.70	95.57	96.34	3189297
2021-03-09	95.03	95.93	92.38	93.74	2901366
2021-03-10	94.10	97.64	93.24	97.22	2013286
2021-03-11	99.49	101.08	98.86	100.00	1224997
2021-03-12	97.55	99.28	94.69	95.87	848475
2021-03-15	93.50	95.68	92.10	94.58	1918095
2021-03-16	94.04	96.13	93.38	95.00	1192663
2021-03-17	94.00	97.63	94.00	96.79	890220
2021-03-18	96.02	99.26	95.10	98.00	1257347
2021-03-19	97.75	101.92	97.75	100.98	1339325
2021-03-22	101.26	102.75	100.32	102.75	815776
2021-03-23	101.65	102.38	100.20	100.97	759173
2021-03-24	100.97	100.97	98.53	99.07	1242112
2021-03-25	97.07	99.15	94.15	94.44	788804
2021-03-26	95.44	96.52	91.23	94.94	849776
2021-03-29	95.58	96.41	94.01	95.11	651822
2021-03-30	95.00	96.99	93.21	96.37	382224
2021-03-31	96.52	96.63	93.11	93.27	666893
2021-04-01	95.09	97.72	94.96	95.26	506952
2021-04-05	95.67	96.03	92.50	93.51	269710
2021-04-06	94.52	98.11	93.36	96.85	1560754
2021-04-07	96.08	96.28	93.06	94.12	785418
2021-04-08	95.54	96.46	94.32	94.64	424919
2021-04-09	94.64	94.64	92.36	94.13	490571
2021-04-12	93.68	94.56	91.64	92.23	539613
2021-04-13	93.00	96.22	92.99	94.21	432517
2021-04-14	94.66	94.66	93.54	94.08	441186
2021-04-15	94.56	95.15	93.26	93.75	516589
2021-04-16	93.77	94.42	93.13	93.89	581929
2021-04-19	94.35	96.75	93.63	94.29	266563
2021-04-20	94.14	94.20	90.62	91.04	595574
2021-04-21	91.54	91.70	89.64	90.30	473070
2021-04-22	91.16	93.52	90.75	92.50	836549
2021-04-23	92.88	93.90	92.01	93.67	352006
2021-04-26	93.42	94.40	92.05	93.64	409816
2021-04-27	94.66	95.24	94.08	94.08	284965
2021-04-28	94.66	95.94	94.10	95.33	327399
2021-04-29	96.40	96.40	92.61	93.44	542767
2021-04-30	93.06	93.50	91.67	92.73	600674
2021-05-03	92.69	93.00	91.44	91.59	430197
2021-05-04	91.66	92.38	89.85	91.30	480995
2021-05-05	91.92	91.69	89.45	90.02	302136
2021-05-06	90.05	92.65	89.67	92.32	516628
2021-05-07	92.85	94.89	92.37	93.02	402968
2021-05-10	93.00	93.17	90.93	92.24	477859
2021-05-11	90.31	93.23	90.10	91.89	953046
2021-05-12	91.18	93.60	90.66	91.09	441233
2021-05-13	91.50	92.35	88.94	88.96	634716
2021-05-14	89.49	91.03	89.15	90.66	848750
2021-05-17	90.72	92.03	90.36	91.97	425774
2021-05-18	92.27	92.94	87.30	87.42	1165069
2021-05-19	85.96	86.41	82.94	83.73	1073963
2021-05-20	82.50	84.45	81.45	82.25	1205404
2021-05-21	81.16	81.35	78.19	78.45	1094997
2021-05-24	79.24	79.31	76.66	76.74	883592
2021-05-25	76.90	78.72	76.90	77.34	755655
2021-05-26	77.87	78.09	76.54	77.28	479354
2021-05-27	76.21	78.94	76.21	77.63	2023238
2021-05-28	77.38	78.15	76.12	77.07	798574
2021-06-01	78.09	78.15	75.23	76.86	1369204
2021-06-02	76.60	76.98	74.56	75.41	763684
2021-06-03	75.14	76.48	74.81	75.05	582713
2021-06-04	75.23	75.40	73.48	73.63	461401
2021-06-07	73.39	73.52	70.40	70.41	732462
2021-06-08	71.30	71.50	69.47	69.80	666869
2021-06-09	70.00	71.07	69.60	70.67	570869
2021-06-10	71.35	72.41	70.97	71.47	407823
2021-06-11	71.47	71.47	69.11	69.26	719543
2021-06-14	69.53	70.60	69.01	70.08	468151
2021-06-15	69.93	69.95	65.67	65.79	787066
2021-06-16	66.06	66.06	64.39	64.75	1794263
2021-06-17	65.00	65.54	63.14	64.19	1405774
2021-06-18	65.04	65.74	62.29	62.37	1623645
2021-06-21	62.56	63.81	61.39	63.07	706145
2021-06-22	63.75	64.27	62.33	63.00	699531
2021-06-23	63.15	63.90	62.58	62.58	539915
2021-06-24	62.63	63.15	62.02	62.92	448662
2021-06-25	63.95	65.77	62.88	64.61	1103713
2021-06-28	64.76	66.66	62.71	64.25	1649891
2021-06-29	64.87	65.83	63.74	65.69	1100255
2021-06-30	65.76	66.77	63.91	63.96	1306953
2021-07-01	63.96	64.34	62.91	63.10	450728
2021-07-02	63.03	63.20	61.34	62.62	471267
2021-07-06	61.06	61.93	59.80	59.92	782194
2021-07-07	60.18	61.54	59.95	60.80	793987
2021-07-08	59.09	63.14	58.88	62.44	1058064
2021-07-09	63.09	63.55	61.02	61.83	637181
2021-07-12	61.78	61.98	60.90	61.38	345944
2021-07-13	61.67	64.46	61.56	63.43	523254
2021-07-14	63.64	63.76	61.60	62.75	513151
2021-07-15	62.96	64.70	62.07	62.74	333619
2021-07-16	62.80	63.29	60.45	60.63	308503
2021-07-19	59.85	60.24	58.49	59.53	525094
2021-07-20	59.30	59.58	57.07	57.16	683513
2021-07-21	55.40	55.55	51.92	52.99	2032292
2021-07-22	53.30	54.15	52.55	53.74	966128
2021-07-23	52.23	53.19	50.52	51.94	786809
2021-07-26	50.59	51.26	47.64	48.06	1003503
2021-07-27	47.34	47.94	45.42	46.90	1398982
2021-07-28	49.20	50.69	48.45	49.21	1019121
2021-07-29	51.00	51.04	46.75	48.02	969333
2021-07-30	44.76	45.53	43.62	45.30	1612507
2021-08-02	44.77	47.35	43.04	46.82	1313103
2021-08-03	45.20	45.52	41.88	42.32	1073598
2021-08-04	43.29	45.09	42.84	44.45	1285665
2021-08-05	44.01	44.29	42.96	43.67	824879
2021-08-06	43.77	43.77	41.94	42.08	608231
2021-08-09	42.39	43.34	41.79	42.62	969728
2021-08-10	42.60	44.23	41.73	41.96	644603
2021-08-11	42.25	42.77	41.66	41.99	747319
2021-08-12	41.63	42.28	39.89	39.91	571133
2021-08-13	39.99	40.18	38.42	38.91	886142
2021-08-16	38.70	38.80	37.73	37.88	819694
2021-08-17	36.92	38.50	35.65	37.75	918652
2021-08-18	37.57	38.79	36.68	38.22	693643
2021-08-19	37.90	38.10	36.85	37.26	701681
2021-08-20	37.67	39.55	37.33	37.72	1045939
2021-08-23	38.02	39.62	37.77	39.43	698959
2021-08-24	41.55	42.63	40.73	41.88	1219499
2021-08-25	41.88	41.88	39.35	40.22	1228458
2021-08-26	39.81	40.04	39.05	39.65	1517081
2021-08-27	39.01	40.81	38.60	40.25	1206061
2021-08-30	40.03	41.38	39.19	41.37	1191142
2021-08-31	42.09	44.65	41.78	44.26	2221269
2021-09-01	44.75	46.27	43.85	46.27	1348269
2021-09-02	46.29	47.17	45.43	46.81	1060534
2021-09-03	46.85	47.06	45.61	46.02	829919
2021-09-07	46.35	48.15	46.35	47.67	694412
2021-09-08	47.50	47.63	45.20	45.80	751522
2021-09-09	45.28	46.28	44.91	46.05	509247
2021-09-10	46.60	46.80	45.13	45.34	401760
2021-09-13	45.09	45.98	44.47	45.00	505448
2021-09-14	44.64	45.13	43.87	44.70	454100
2021-09-15	43.43	43.99	41.22	42.80	926375
2021-09-16	42.00	43.06	41.83	42.19	679591
2021-09-17	43.35	43.35	41.91	42.72	974949
2021-09-20	41.00	41.70	40.45	41.36	814159
2021-09-21	41.98	41.98	41.20	41.35	401453
2021-09-22	41.45	42.85	41.06	41.12	670817
2021-09-23	40.99	41.28	39.30	41.27	2126547
2021-09-24	40.83	41.32	40.11	41.10	394826
2021-09-27	41.00	42.74	40.06	42.74	819145
2021-09-28	42.84	44.35	42.63	44.06	632756
2021-09-29	44.06	45.89	43.47	45.22	1125873
2021-09-30	45.42	47.91	45.42	46.93	1190099
2021-10-01	46.48	48.12	46.32	47.23	760719
2021-10-04	46.33	46.79	44.60	45.01	915362
2021-10-05	44.88	46.13	44.53	46.10	545506
2021-10-06	45.51	46.18	44.96	46.01	543304
2021-10-07	47.30	49.48	47.30	48.82	646850
2021-10-08	48.84	50.92	48.64	50.65	838971
2021-10-11	51.01	52.34	50.20	50.23	772568
2021-10-12	50.32	51.07	49.84	50.24	386369
2021-10-13	50.63	51.23	50.01	50.82	469242
2021-10-14	50.62	50.97	49.71	49.97	386033
2021-10-15	50.39	50.96	49.08	49.23	479911
2021-10-18	48.95	50.76	48.94	49.95	586390
2021-10-19	50.18	51.10	49.75	50.79	807173
2021-10-20	51.49	52.33	50.75	51.03	1404715
2021-10-21	50.46	51.35	50.02	50.96	791896
2021-10-22	51.15	51.40	48.04	48.04	421240
2021-10-25	48.15	48.15	46.97	47.14	538060
2021-10-26	46.83	46.93	43.38	43.38	613039
2021-10-27	41.76	41.80	39.20	39.64	1793371
2021-10-28	39.42	40.76	38.71	40.09	1033163
2021-10-29	39.97	40.34	38.10	39.35	958316
2021-11-01	39.35	40.99	39.30	40.62	909554
2021-11-02	40.01	40.43	39.61	40.17	1048471
2021-11-03	40.46	40.67	39.78	39.96	405041
2021-11-04	40.00	40.45	38.10	38.92	662881
2021-11-05	38.77	39.20	38.11	38.49	1108347
2021-11-08	38.86	39.02	37.91	38.31	556512
2021-11-09	38.51	38.69	37.75	37.81	425316
2021-11-10	38.32	38.78	37.56	37.65	1851132
2021-11-11	38.30	38.75	37.66	38.00	1260363
2021-11-12	38.00	39.01	37.91	38.93	1741328
2021-11-15	39.09	39.21	38.15	38.70	1098299
2021-11-16	38.85	38.92	37.37	37.62	589208
2021-11-17	37.50	37.60	34.17	34.44	1068774
2021-11-18	35.23	35.23	33.02	34.24	1045737
2021-11-19	33.76	35.78	33.76	35.78	1501980
2021-11-22	35.05	37.50	35.05	37.08	890791
2021-11-23	36.99	37.50	36.12	36.20	1035055
2021-11-24	36.07	37.31	35.42	35.91	723133
2021-11-26	35.01	35.49	34.85	35.03	461232
2021-11-29	35.02	35.51	34.45	35.05	990204
2021-11-30	35.06	35.84	33.51	34.17	1641141
2021-12-01	34.42	34.61	31.00	31.06	1262010
2021-12-02	31.51	32.91	31.08	31.46	1125220
2021-12-03	31.00	31.00	28.82	29.59	1317738
2021-12-06	29.76	32.84	29.15	32.66	1392287
2021-12-07	33.23	34.68	32.76	34.40	1444973
2021-12-08	34.34	34.36	32.83	33.47	958031
2021-12-09	33.32	33.82	32.57	32.78	721340
2021-12-10	32.51	33.17	31.74	32.55	864710
2021-12-13	32.10	32.27	30.47	31.02	1117231
2021-12-14	30.62	31.39	30.19	30.29	943145
2021-12-15	29.79	29.89	28.66	29.40	1051704
2021-12-16	29.87	30.28	28.49	28.89	1061642
2021-12-17	28.55	29.21	27.68	28.84	1215946
2021-12-20	28.80	28.80	26.84	27.29	1206336
2021-12-21	27.62	29.19	27.62	28.89	1213937
2021-12-22	28.64	28.96	27.69	27.96	962913
2021-12-23	28.07	28.63	27.30	28.23	503086
2021-12-27	28.15	28.80	27.22	27.23	435323
2021-12-28	27.18	27.76	27.11	27.12	464770
2021-12-29	26.82	27.33	26.10	26.13	871455
2021-12-30	26.34	30.14	26.31	29.56	1282824
2021-12-31	29.07	29.98	28.83	29.48	798545
2022-01-03	30.13	30.97	29.55	30.60	690531
2022-01-04	30.17	30.96	29.08	30.91	737867
2022-01-05	30.68	32.49	30.32	31.40	942645
2022-01-06	32.02	33.28	31.26	32.69	1015715
2022-01-07	32.70	34.20	32.68	33.27	707754
2022-01-10	33.42	35.36	33.16	34.91	1294329
2022-01-11	35.47	36.85	34.84	35.83	928474
2022-01-12	36.01	37.38	35.70	37.00	869024
2022-01-13	36.82	37.36	35.36	35.81	762461
2022-01-14	35.48	36.64	34.98	35.85	687261
2022-01-18	34.89	36.36	34.58	35.72	731225
2022-01-19	35.80	36.84	35.73	36.49	600575
2022-01-20	38.00	38.30	35.97	36.06	1278198
2022-01-21	36.47	37.05	34.60	34.89	1077595
2022-01-24	32.98	32.98	30.17	31.38	1251225
2022-01-25	30.32	30.83	30.09	30.75	1170647
2022-01-26	31.00	31.79	30.31	30.55	635178
2022-01-27	30.55	30.89	29.23	29.37	658251
2022-01-28	29.52	29.86	28.49	29.71	1169768
2022-01-31	30.54	33.32	30.06	33.32	1120657
2022-02-01	33.17	34.17	32.70	33.86	637953
2022-02-02	33.92	34.48	30.22	30.56	947156
2022-02-03	29.92	30.74	29.44	30.45	528677
2022-02-04	30.61	31.31	30.08	30.57	345638
2022-02-07	30.13	30.74	29.25	29.30	429664
2022-02-08	29.12	30.38	28.57	30.27	501665
2022-02-09	30.70	31.95	30.45	31.32	470703
2022-02-10	30.60	31.83	30.24	30.33	1114301
2022-02-11	30.05	30.99	29.25	29.41	359502
2022-02-14	29.07	29.76	28.34	28.63	505770
2022-02-15	28.84	29.99	28.83	29.99	551783
2022-02-16	29.70	29.99	28.76	29.25	813884
2022-02-17	29.21	29.68	28.13	28.38	541610
2022-02-18	27.97	28.19	26.95	27.31	540926
2022-02-22	26.73	27.39	26.25	26.42	674818
2022-02-23	27.03	27.65	26.61	26.71	639689
2022-02-24	25.35	27.60	25.00	27.14	1382554
2022-02-25	27.62	30.32	27.42	30.26	1089483
2022-02-28	30.26	31.98	29.40	30.59	1526936
2022-03-01	30.59	32.28	30.41	31.76	850059
2022-03-02	31.99	32.00	29.07	29.23	882888
2022-03-03	29.12	29.49	28.16	29.00	716492
2022-03-04	28.78	29.23	27.02	27.43	868992
2022-03-07	27.00	27.73	25.50	25.91	899092
2022-03-08	25.75	25.88	23.92	24.00	976776
2022-03-09	24.72	25.96	24.55	25.65	907210
2022-03-10	24.43	24.59	23.13	24.13	942730
2022-03-11	24.59	24.59	22.23	22.30	890295
2022-03-14	21.05	23.59	20.49	21.50	1304166
2022-03-15	21.05	23.94	21.04	23.77	1380913
2022-03-16	26.70	29.85	26.34	29.66	1956958
2022-03-17	29.15	29.40	27.67	27.93	1042214
2022-03-18	27.72	30.14	27.72	29.69	1194713
2022-03-21	28.38	29.88	27.56	29.28	848373
2022-03-22	30.22	32.26	29.77	31.41	1032808
2022-03-23	31.18	32.55	30.26	30.93	1147316
2022-03-24	30.55	31.66	29.97	30.57	848606
2022-03-25	29.50	30.21	29.01	29.77	1168300
2022-03-28	30.03	31.66	29.76	31.60	1062425
2022-03-29	32.53	33.23	31.22	32.58	1193880
2022-03-30	32.23	33.76	31.69	31.80	952056
2022-03-31	31.47	31.76	29.96	30.41	777015
2022-04-01	32.53	33.89	31.94	33.84	1256258
2022-04-04	35.06	35.38	32.77	33.47	1255272
2022-04-05	33.51	33.51	31.98	32.29	423376
2022-04-06	31.41	31.85	30.48	31.58	558059
2022-04-07	31.23	31.48	29.81	30.51	762206
2022-04-08	30.58	31.25	30.09	30.48	459440
2022-04-11	29.51	30.41	28.69	29.40	712159
2022-04-12	29.67	29.86	28.83	28.99	507528
2022-04-13	29.12	30.28	28.84	29.79	468470
2022-04-14	30.17	30.17	28.11	28.45	500377
2022-04-18	28.61	28.61	25.54	26.12	1081690
2022-04-19	25.85	26.20	24.86	25.57	1410168
2022-04-20	25.29	26.21	24.43	25.66	674450
2022-04-21	25.63	26.10	24.65	25.45	941776
2022-04-22	25.37	26.74	25.23	25.92	603893
2022-04-25	24.56	26.03	24.47	25.92	673245
2022-04-26	25.91	25.93	24.59	24.75	543164
2022-04-27	25.20	26.96	24.95	26.86	677840
2022-04-28	27.77	27.99	26.49	27.73	748712
2022-04-29	29.52	30.61	28.99	29.07	632181
2022-05-02	29.21	30.34	28.91	29.63	344158
2022-05-03	29.79	30.30	28.91	29.23	485158
2022-05-04	28.77	30.31	28.60	30.31	441901
2022-05-05	29.45	29.69	27.34	28.01	561374
2022-05-06	27.59	27.75	26.32	26.83	349830
2022-05-09	26.17	26.21	24.63	25.35	414541
2022-05-10	26.11	27.41	25.37	25.98	566071
2022-05-11	26.22	27.18	24.94	25.47	535332
2022-05-12	25.10	26.00	24.27	25.20	655517
2022-05-13	25.80	27.07	25.51	25.98	492497
2022-05-16	25.77	28.53	25.77	27.95	576230
2022-05-17	28.67	29.61	28.11	28.58	636023
2022-05-18	28.19	29.90	27.78	29.90	674941
2022-05-19	30.00	31.14	29.63	29.85	940318
2022-05-20	30.26	30.81	28.60	28.90	495759
2022-05-23	29.22	29.22	27.79	28.36	480034
2022-05-24	28.82	29.41	26.87	28.60	908097
2022-05-25	27.99	32.00	27.68	31.08	923365
2022-05-26	31.40	33.33	31.03	33.08	933969
2022-05-27	32.98	34.13	31.49	34.01	799083
2022-05-31	35.20	36.34	34.69	36.34	2309243
2022-06-01	36.20	37.04	34.63	36.49	935428
2022-06-02	36.19	36.94	34.97	35.44	656260
2022-06-03	35.15	35.52	34.00	35.26	500287
2022-06-06	37.19	37.60	34.71	34.99	720752
2022-06-07	34.98	36.64	34.75	36.47	748824
2022-06-08	37.00	37.94	36.37	37.52	1053698
2022-06-09	36.53	37.90	36.19	36.46	1067551
2022-06-10	36.82	36.82	34.80	34.80	991668
2022-06-13	33.72	34.36	32.75	32.95	824990
2022-06-14	33.22	34.29	32.85	34.00	755744
2022-06-15	34.44	36.41	34.17	35.50	790775
2022-06-16	34.33	34.86	33.26	33.52	621883
2022-06-17	34.70	35.38	33.58	33.72	861885
2022-06-21	34.38	34.94	33.72	34.24	741312
2022-06-22	33.47	34.87	33.13	34.29	579361
2022-06-23	34.95	35.52	33.59	34.46	537328
2022-06-24	35.16	35.73	34.24	35.08	925869
2022-06-27	36.13	36.80	35.69	36.05	721874
2022-06-28	36.52	39.55	35.50	39.28	1591295
2022-06-29	39.28	39.94	38.83	39.64	1294790
2022-06-30	38.95	39.99	36.79	39.33	807417
2022-07-01	39.16	39.77	37.71	39.35	487573
2022-07-05	39.22	39.22	37.10	38.95	845203
2022-07-06	38.32	38.51	35.34	36.72	707528
2022-07-07	37.16	39.12	36.70	38.11	494865
2022-07-08	37.67	38.17	37.38	37.83	473561
2022-07-11	35.98	36.48	33.81	35.19	693815
2022-07-12	35.05	35.79	34.36	35.09	605185
2022-07-13	35.14	35.92	34.66	35.31	387980
2022-07-14	34.86	35.31	32.97	33.98	413492
2022-07-15	33.73	34.33	32.93	33.93	636423
2022-07-18	34.84	35.80	34.79	35.32	516814
2022-07-19	35.55	36.46	34.91	36.31	499303
2022-07-20	36.41	37.16	34.55	35.20	374240
2022-07-21	35.19	37.41	35.19	37.27	430537
2022-07-22	37.27	37.27	35.15	35.38	360215
2022-07-25	35.77	36.00	35.03	35.99	194724
2022-07-26	36.15	36.87	35.48	36.79	337233
2022-07-27	37.28	37.79	36.19	37.20	528252
2022-07-28	36.62	37.20	35.72	36.53	724177
2022-07-29	34.79	35.81	33.88	35.69	908093
2022-08-01	34.95	35.20	33.13	33.75	658947
2022-08-02	33.09	35.81	33.02	35.56	579594
2022-08-03	35.64	39.99	35.53	39.74	754249
2022-08-04	40.78	40.89	38.19	38.68	687641
2022-08-05	38.00	38.48	37.46	38.00	469099
2022-08-08	37.65	38.09	36.11	36.18	551468
2022-08-09	36.32	36.91	35.68	36.18	272957
2022-08-10	35.92	36.16	35.08	35.51	324329
2022-08-11	36.50	38.03	35.91	36.01	574776
2022-08-12	35.55	35.96	34.45	35.23	581695
2022-08-15	34.51	35.96	33.85	35.17	511383
2022-08-16	34.91	35.82	34.33	35.46	801805
2022-08-17	35.30	35.63	34.03	35.14	283249
2022-08-18	34.76	35.26	34.33	34.60	300060
2022-08-19	34.42	35.17	34.11	34.79	341217
2022-08-22	35.06	35.25	34.35	35.00	636210
2022-08-23	35.10	35.40	34.03	34.78	451368
2022-08-24	34.31	35.87	34.08	35.44	555486
2022-08-25	36.04	37.97	35.63	37.29	1275241
2022-08-26	38.53	38.78	36.06	36.97	568993
2022-08-29	36.76	37.12	34.38	34.38	376939
2022-08-30	34.12	34.42	33.17	34.20	685961
2022-08-31	35.01	36.31	34.41	35.61	1195685
2022-09-01	34.94	35.01	33.12	33.94	652206
2022-09-02	33.40	34.31	32.90	34.00	609083
2022-09-06	33.74	34.32	33.20	33.23	521572
2022-09-07	33.53	34.56	33.48	34.23	448694
2022-09-08	33.77	33.95	32.55	33.50	653249
2022-09-09	34.70	35.00	34.35	34.87	408260
2022-09-12	35.34	36.81	34.49	36.29	590660
2022-09-13	35.27	36.03	33.86	34.23	361978
2022-09-14	34.09	34.39	32.62	33.81	429856
2022-09-15	33.32	34.12	33.16	33.95	322458
2022-09-16	33.37	33.50	32.33	32.78	827789
2022-09-19	32.33	32.78	32.10	32.32	477930
2022-09-20	32.45	33.72	32.35	32.82	409863
2022-09-21	32.61	32.61	30.13	30.16	674317
2022-09-22	29.71	32.03	29.45	31.13	510538
2022-09-23	30.53	31.21	30.36	30.56	373674
2022-09-26	30.49	31.45	30.26	30.49	407708
2022-09-27	30.48	31.56	29.86	30.16	474978
2022-09-28	29.48	30.66	29.43	30.34	326837
2022-09-29	29.53	29.86	28.70	29.21	490742
2022-09-30	28.90	29.68	28.71	28.76	357775
2022-10-03	28.74	30.85	28.60	30.45	563189
2022-10-04	30.87	31.73	30.83	31.55	557436
2022-10-05	31.84	32.71	31.32	31.62	278748
2022-10-06	31.22	31.56	30.89	31.20	221291
2022-10-07	30.67	31.02	29.94	30.11	294548
2022-10-10	29.52	29.75	28.86	29.09	446414
2022-10-11	28.80	28.97	27.59	28.21	391300
2022-10-12	28.02	28.95	28.02	28.67	320178
2022-10-13	27.74	29.63	27.51	29.29	328556
2022-10-14	29.79	29.96	29.00	29.66	359210
2022-10-17	30.50	30.90	29.70	29.70	421195
2022-10-18	29.92	30.30	29.18	29.39	242659
2022-10-19	28.98	29.32	27.13	27.19	338902
2022-10-20	27.13	29.25	27.13	27.74	553213
2022-10-21	27.60	28.80	27.54	28.26	272059
2022-10-24	26.00	27.11	23.66	25.56	1365916
2022-10-25	26.19	27.57	26.19	26.86	613795
2022-10-26	26.82	29.39	26.44	29.12	662791
2022-10-27	28.36	28.98	27.82	28.11	504973
2022-10-28	26.94	27.33	26.37	27.08	657346
2022-10-31	26.58	27.12	25.81	26.12	703196
2022-11-01	27.98	29.28	27.69	28.46	489156
2022-11-02	29.01	29.79	27.85	28.76	680061
2022-11-03	28.09	30.74	27.67	30.08	718896
2022-11-04	32.52	33.45	30.83	32.31	1193984
2022-11-07	32.78	32.83	30.57	31.00	644906
2022-11-08	30.60	31.07	29.74	30.19	550165
2022-11-09	29.44	29.87	28.52	28.81	490052
2022-11-10	29.83	30.38	29.17	29.23	527067
2022-11-11	29.76	30.64	29.42	30.12	931745
2022-11-14	30.56	32.00	30.07	30.13	889324
2022-11-15	31.15	32.63	31.04	31.69	1089312
2022-11-16	31.64	31.67	29.00	29.29	500522
2022-11-17	28.85	30.22	28.51	29.53	741577
2022-11-18	29.09	29.15	27.95	28.39	790981
2022-11-21	28.11	28.37	27.37	27.51	494853
2022-11-22	26.96	28.22	26.62	28.12	615648
2022-11-23	28.70	28.99	27.84	28.29	410284
2022-11-25	27.54	27.87	26.74	26.78	347005
2022-11-28	26.89	27.25	26.11	26.84	2140028
2022-11-29	28.00	29.00	27.39	28.14	922814
2022-11-30	29.39	30.08	28.88	29.90	2011768
2022-12-01	29.60	29.63	28.21	28.32	432001
2022-12-02	28.26	30.78	28.15	30.62	742351
2022-12-05	31.28	31.47	29.77	29.78	972336
2022-12-06	30.00	30.68	29.42	30.32	586973
2022-12-07	29.44	30.23	28.57	29.41	705066
2022-12-08	30.67	32.40	30.67	31.85	937012
2022-12-09	32.08	33.72	31.79	32.95	1347718
2022-12-12	32.34	32.34	30.23	31.57	643677
2022-12-13	32.57	33.15	31.56	31.79	558364
2022-12-14	31.82	32.10	30.68	31.23	526105
2022-12-15	30.99	31.72	30.46	31.00	501488
2022-12-16	30.85	31.76	30.62	31.60	1079695
2022-12-19	31.55	31.91	31.08	31.64	497509
2022-12-20	31.01	32.29	30.86	32.00	573718
2022-12-21	32.10	32.96	31.64	32.44	672902
2022-12-22	32.87	33.25	31.84	32.56	323700
2022-12-23	32.47	32.60	31.56	31.61	245390
2022-12-27	31.62	32.68	31.62	31.95	469312
2022-12-28	31.95	32.17	29.60	29.82	894366
2022-12-29	29.80	31.33	29.61	31.03	639375
2022-12-30	30.51	31.31	30.21	30.60	301120
2023-01-03	31.53	32.43	31.36	32.10	434104
2023-01-04	33.06	35.31	33.06	34.51	1061470
2023-01-05	33.64	35.87	33.50	34.85	1185176
2023-01-06	34.72	36.13	34.17	35.73	1206958
2023-01-09	36.49	36.80	34.68	34.81	903860
2023-01-10	35.28	36.03	34.92	35.73	795251
2023-01-11	35.49	36.66	35.38	35.83	913099
2023-01-12	35.34	36.18	35.17	36.00	407269
2023-01-13	36.14	36.27	35.36	35.87	477500
2023-01-17	35.37	36.11	35.12	35.58	980804
2023-01-18	36.33	36.50	35.22	35.70	502960
2023-01-19	36.42	37.73	35.91	36.53	1123064
2023-01-20	37.60	38.91	37.01	37.57	906910
2023-01-23	37.58	38.11	36.73	36.77	501756
2023-01-24	36.31	37.14	36.25	36.64	348644
2023-01-25	36.56	36.65	36.05	36.36	278560
2023-01-26	36.95	37.53	36.07	37.53	343003
2023-01-27	37.80	37.90	36.50	36.55	304114
2023-01-30	35.92	35.97	34.64	35.49	568376
2023-01-31	34.38	35.59	34.26	34.86	949520
2023-02-01	35.44	36.62	35.31	36.21	887264
2023-02-02	36.34	37.33	36.04	36.99	1195475
2023-02-03	36.56	37.21	35.75	35.93	643381
2023-02-06	34.85	35.60	34.42	35.42	662077
2023-02-07	35.85	36.21	35.25	35.97	554296
2023-02-08	35.91	35.93	35.27	35.54	658853
2023-02-09	36.78	37.82	36.67	37.12	439785
2023-02-10	36.22	36.73	35.29	35.52	914039
2023-02-13	36.32	36.83	35.25	35.95	651320
2023-02-14	35.23	35.86	34.74	35.22	969070
2023-02-15	34.71	36.53	34.58	36.48	513656
2023-02-16	36.85	37.57	35.22	35.83	1014189
2023-02-17	35.00	35.29	34.27	34.45	563335
2023-02-21	33.57	33.89	31.59	31.83	904197
2023-02-22	31.72	32.69	31.72	32.46	950446
2023-02-23	32.69	33.00	31.06	31.53	549255
2023-02-24	31.00	32.10	30.60	31.13	677254
2023-02-27	31.83	32.07	31.13	31.24	301465
2023-02-28	30.85	31.29	30.44	30.50	675912
2023-03-01	31.97	32.38	31.48	31.87	631244
2023-03-02	31.43	32.59	31.28	32.58	467299
2023-03-03	32.65	33.25	32.58	32.96	312486
2023-03-06	32.86	32.86	31.72	31.81	445313
2023-03-07	31.68	31.68	30.39	30.87	521212
2023-03-08	30.44	31.17	30.35	30.85	413267
2023-03-09	30.23	30.31	29.39	29.78	639113
2023-03-10	29.73	30.47	29.18	30.25	490906
2023-03-13	29.99	30.21	29.28	29.78	605975
2023-03-14	29.65	30.00	28.97	29.75	436695
2023-03-15	29.10	29.65	28.66	29.46	524285
2023-03-16	29.37	30.07	29.00	29.96	492549
2023-03-17	30.37	30.66	29.78	29.27	779706
2023-03-20	29.09	30.51	28.75	30.16	504444
2023-03-21	30.67	31.06	30.36	30.54	565064
2023-03-22	30.71	31.98	30.47	31.42	427942
2023-03-23	32.12	32.96	31.79	32.16	558385
2023-03-24	31.80	32.16	30.65	30.85	908447
2023-03-27	30.22	31.34	29.67	31.28	1120045
2023-03-28	31.83	32.91	31.52	32.83	421030
2023-03-29	32.64	33.24	32.23	32.82	330655
2023-03-30	33.04	33.79	32.87	33.54	413674
2023-03-31	33.51	34.07	33.25	33.47	664809
2023-04-03	33.21	33.62	32.56	33.06	348164
2023-04-04	32.98	33.38	32.35	33.15	358564
2023-04-05	32.87	32.87	31.33	31.68	239645
2023-04-06	31.78	31.96	30.98	31.08	592209
2023-04-10	31.04	31.60	30.68	30.90	313993
2023-04-11	30.94	31.38	30.37	30.40	428632
2023-04-12	30.06	30.69	29.18	29.31	327545
2023-04-13	29.81	30.68	29.49	30.04	469692
2023-04-14	29.89	30.17	29.48	29.80	267878
2023-04-17	30.36	30.69	29.85	30.33	646568
2023-04-18	30.23	30.63	29.60	29.83	588374
2023-04-19	29.29	29.59	28.86	29.51	472722
2023-04-20	29.50	29.77	28.95	29.03	505557
2023-04-21	28.56	29.26	28.54	29.12	356063
2023-04-24	29.18	29.44	28.83	29.31	494541
2023-04-25	28.78	28.89	28.38	28.53	372480
2023-04-26	29.03	29.07	28.26	28.58	650580
2023-04-27	28.73	29.59	28.53	29.35	446553
2023-04-28	29.61	29.79	29.27	29.65	388849
2023-05-01	29.63	29.91	29.24	29.26	124611
2023-05-02	28.86	28.86	27.15	27.67	406190
2023-05-03	27.52	28.16	27.06	28.09	490875
2023-05-04	28.34	29.95	28.34	29.62	442202
2023-05-05	30.12	30.57	29.62	29.67	380600
2023-05-08	29.78	29.78	29.29	29.61	165874
2023-05-09	28.72	28.87	28.29	28.54	173064
2023-05-10	28.40	28.81	27.35	28.11	612861
2023-05-11	28.51	30.08	28.17	29.95	711360
2023-05-12	29.70	31.34	29.70	30.90	835748
2023-05-15	31.45	33.24	31.20	32.70	612152
2023-05-16	32.43	33.00	32.24	32.72	600769
2023-05-17	32.39	32.71	31.71	32.17	618345
2023-05-18	32.17	32.19	29.81	30.24	865604
2023-05-19	29.88	30.05	29.12	30.02	991106
2023-05-22	30.34	30.86	29.54	29.96	334837
2023-05-23	29.46	30.00	29.19	29.26	439595
2023-05-24	28.97	29.86	28.75	29.79	620989
2023-05-25	29.48	29.99	29.38	29.70	523136
2023-05-26	30.06	30.36	29.70	30.02	212867
2023-05-30	29.82	29.86	28.07	28.75	565730
2023-05-31	28.65	28.81	27.61	28.62	745823
2023-06-01	28.59	29.54	28.59	29.17	414953
2023-06-02	29.92	30.70	29.75	30.30	410068
2023-06-05	30.13	30.22	29.30	30.30	232347
2023-06-06	29.66	30.32	29.39	30.05	375892
2023-06-07	29.88	30.86	29.74	30.12	302046
2023-06-08	30.29	30.58	29.96	30.07	392239
2023-06-09	30.32	30.62	29.60	30.08	651345
2023-06-12	30.19	30.53	29.34	29.45	233862
2023-06-13	30.07	30.79	29.60	29.78	299826
2023-06-14	29.57	31.71	29.57	31.41	520451
2023-06-15	31.80	31.88	30.94	31.34	307121
2023-06-16	31.48	31.57	30.23	30.68	634851
2023-06-20	30.11	30.26	28.61	28.61	346503
2023-06-21	27.91	28.96	27.61	28.71	547362
2023-06-22	28.77	29.42	28.20	29.22	277038
2023-06-23	28.88	29.07	28.04	28.82	265914
2023-06-26	28.81	29.36	28.60	29.03	274011
2023-06-27	29.38	29.61	28.24	29.36	348474
2023-06-28	28.90	29.53	28.78	29.19	311662
2023-06-29	28.83	29.29	28.11	29.01	427515
2023-06-30	29.42	29.72	28.90	29.16	233600
2023-07-03	29.66	30.28	29.25	29.35	161477
2023-07-05	28.87	29.20	28.35	29.11	381393
2023-07-06	28.59	29.25	28.57	28.60	270085
2023-07-07	28.90	30.07	28.44	29.55	284669
2023-07-10	29.25	30.09	29.10	29.74	198830
2023-07-11	29.96	30.52	29.42	30.52	374599
2023-07-12	31.00	31.70	30.45	31.08	323900
2023-07-13	31.37	32.22	31.03	31.97	313245
2023-07-14	31.51	31.75	30.70	31.24	270123
2023-07-17	30.58	30.66	29.89	30.10	253484
2023-07-18	30.02	30.05	28.43	28.95	370389
2023-07-19	29.50	29.84	29.08	29.26	365982
2023-07-20	29.04	29.51	28.58	29.26	381768
2023-07-21	28.79	29.59	28.79	29.19	260643
2023-07-24	28.92	30.71	28.55	30.23	315026
2023-07-25	30.63	31.11	30.15	30.55	390947
2023-07-26	30.47	31.84	30.41	31.12	372907
2023-07-27	33.52	34.10	31.17	31.52	523932
2023-07-28	32.34	33.39	32.04	33.24	439347
2023-07-31	32.90	33.23	31.52	31.97	720626
2023-08-01	31.44	32.04	31.36	31.46	459396
2023-08-02	30.93	31.23	30.02	30.93	346266
2023-08-03	31.11	31.53	30.91	31.16	352009
2023-08-04	31.02	31.53	30.88	30.91	207428
2023-08-07	31.03	31.23	30.21	31.09	356717
2023-08-08	30.49	30.59	29.59	30.26	265014
2023-08-09	30.32	30.80	29.92	30.77	336203
2023-08-10	31.25	31.93	30.09	30.21	477434
2023-08-11	29.72	29.89	28.94	29.70	658052
2023-08-14	29.32	30.01	28.94	29.70	384098
2023-08-15	29.46	30.36	29.19	29.93	284885
2023-08-16	29.63	30.29	29.16	30.07	260898
2023-08-17	30.50	30.75	30.22	30.31	372696
2023-08-18	29.61	30.91	29.37	30.60	450677
2023-08-21	30.31	30.31	29.38	29.74	200293
2023-08-22	29.94	30.07	29.13	29.60	282712
2023-08-23	29.75	30.07	29.11	29.34	222979
2023-08-24	29.46	29.72	29.06	29.06	317922
2023-08-25	29.04	29.27	28.34	29.00	280554
2023-08-28	29.00	29.91	29.00	29.79	201343
2023-08-29	30.10	30.79	29.55	30.04	317434
2023-08-30	29.46	30.04	29.05	29.16	658166
2023-08-31	29.25	29.36	28.57	28.90	1477277
2023-09-01	28.99	30.11	28.97	29.24	788726
2023-09-05	29.00	29.62	28.70	29.33	473699
2023-09-06	29.35	30.25	29.14	29.80	501525
2023-09-07	28.95	29.54	28.68	29.20	375557
2023-09-08	29.08	30.09	29.01	30.04	272404
2023-09-11	30.30	30.58	29.94	30.08	282700
2023-09-12	29.81	30.11	29.15	29.84	229147
2023-09-13	29.51	29.84	29.05	29.42	351924
2023-09-14	29.73	30.11	29.37	29.59	201316
2023-09-15	29.64	29.97	29.47	29.64	414772
2023-09-18	29.29	30.11	29.19	29.88	291002
2023-09-19	29.83	30.18	29.38	29.67	222117
2023-09-20	29.62	30.05	29.43	29.66	246097
2023-09-21	29.24	29.47	28.91	29.38	538652
2023-09-22	30.00	30.59	29.76	30.20	368857
2023-09-25	29.79	30.84	29.25	30.48	286935
2023-09-26	30.11	30.55	29.92	30.13	265847
2023-09-27	30.24	30.48	29.80	30.30	324545
2023-09-28	29.94	30.78	29.63	30.49	371676
2023-09-29	30.68	30.92	30.12	30.35	425887
2023-10-02	30.14	30.37	29.74	30.32	291221
2023-10-03	29.93	30.08	29.15	29.27	380124
2023-10-04	29.15	29.39	28.71	29.02	391459
2023-10-05	28.92	29.17	28.83	29.00	161156
2023-10-06	29.20	29.65	28.91	29.37	229607
2023-10-09	29.09	29.62	29.06	29.39	260729
2023-10-10	29.68	30.28	29.32	29.91	590598
2023-10-11	30.08	30.57	29.62	29.64	376199
2023-10-12	29.59	29.68	28.47	28.99	508235
2023-10-13	28.91	29.08	28.59	28.74	259513
2023-10-16	28.52	29.16	28.35	28.66	314260
2023-10-17	28.29	28.64	27.91	28.49	425946
2023-10-18	28.18	28.37	27.78	27.94	320340
2023-10-19	27.59	27.79	27.09	27.10	482207
2023-10-20	26.90	27.67	26.90	27.42	507324
2023-10-23	27.30	27.49	26.97	27.01	338550
2023-10-24	26.98	28.19	26.98	27.59	650134
2023-10-25	26.92	27.56	26.91	27.32	345102
2023-10-26	27.45	27.66	26.85	26.96	365572
2023-10-27	27.04	27.14	26.60	26.83	329997
2023-10-30	27.27	27.27	26.40	26.86	363196
2023-10-31	26.43	26.81	25.98	26.75	656889
2023-11-01	26.64	26.64	25.98	26.18	466974
2023-11-02	26.48	27.39	26.29	26.76	516625
2023-11-03	27.00	27.37	26.72	26.90	412833
2023-11-06	26.93	27.32	26.86	26.93	345246
2023-11-07	26.71	26.72	26.00	26.20	515591
2023-11-08	25.96	27.01	25.84	26.76	310394
2023-11-09	26.77	26.95	26.37	26.50	332763
2023-11-10	26.43	27.01	26.24	26.87	521073
2023-11-13	27.12	27.40	26.93	27.21	432619
2023-11-14	27.50	27.63	27.12	27.32	505072
2023-11-15	27.59	28.09	27.52	27.66	505130
2023-11-16	26.95	27.51	26.78	27.23	555315
2023-11-17	27.22	27.31	26.78	26.82	451200
2023-11-20	26.75	28.02	26.75	27.83	528272
2023-11-21	27.63	27.63	27.06	27.26	252829
2023-11-22	27.40	27.40	27.00	27.17	277797
2023-11-24	27.23	27.43	27.05	27.22	169923
2023-11-27	27.14	27.14	26.78	26.94	417097
2023-11-28	26.74	26.85	26.11	26.37	327579
2023-11-29	26.11	26.71	26.11	26.31	279822
2023-11-30	26.80	27.34	26.07	27.31	1003724
2023-12-01	26.84	26.85	26.35	26.63	276656
2023-12-04	26.21	26.90	26.21	26.46	391674
2023-12-05	26.02	26.34	25.74	26.08	444120
2023-12-06	26.29	26.48	26.05	26.13	269021
2023-12-07	26.01	26.52	25.91	26.47	216651
2023-12-08	26.21	26.54	26.21	26.45	424518
2023-12-11	26.25	26.69	26.00	26.57	293417
2023-12-12	26.54	27.00	26.44	26.79	349902
2023-12-13	26.34	27.50	26.34	27.48	973284
2023-12-14	27.48	28.08	27.48	27.88	673908
2023-12-15	28.10	28.10	27.37	27.48	558483
2023-12-18	27.51	27.51	27.00	27.36	746971
2023-12-19	27.51	27.64	27.32	27.46	790654
2023-12-20	27.39	28.22	27.04	27.66	872396
2023-12-21	28.14	28.50	27.75	28.42	679487
2023-12-22	28.36	28.36	27.66	27.97	351143
2023-12-26	27.99	28.27	27.60	27.61	236592
2023-12-27	27.73	28.00	27.62	26.84	344421
2023-12-28	27.16	27.96	27.16	27.65	349638
2023-12-29	27.51	28.19	27.39	28.06	447577
2024-01-02	27.63	27.89	27.15	27.66	379233
2024-01-03	27.12	27.54	26.73	27.00	479156
2024-01-04	26.99	27.33	26.98	27.31	334230
2024-01-05	27.40	27.54	27.04	27.05	221342
2024-01-08	27.03	27.31	26.85	27.05	316909
2024-01-09	26.69	26.89	26.46	26.59	271699
2024-01-10	26.49	26.65	25.67	25.68	512477
2024-01-11	25.70	26.13	25.40	25.97	431411
2024-01-12	26.03	26.46	25.97	25.97	287558
2024-01-16	25.50	25.75	24.49	24.67	572937
2024-01-17	24.22	24.81	24.22	24.68	617420
2024-01-18	24.78	24.95	24.48	24.72	505887
2024-01-19	24.64	25.36	24.40	25.27	478197
2024-01-22	24.67	24.88	24.17	24.24	459800
2024-01-23	24.96	25.32	24.68	24.72	439576
2024-01-24	25.26	25.41	24.46	24.70	641375
2024-01-25	24.92	25.18	24.34	25.00	684978
2024-01-26	24.84	25.32	24.66	25.20	360553
2024-01-29	25.11	25.11	24.59	25.02	282851
2024-01-30	24.73	25.08	24.62	24.88	448172
2024-01-31	24.60	25.35	24.41	25.20	601767
2024-02-01	25.36	25.66	24.82	24.84	362584
2024-02-02	25.02	25.25	24.03	24.04	529195
2024-02-05	24.07	24.57	23.81	24.06	607426
2024-02-06	24.96	27.15	24.94	26.89	924702
2024-02-07	26.35	26.68	25.91	26.19	638171
2024-02-08	25.94	26.13	25.18	25.38	717708
2024-02-09	25.39	25.63	25.08	25.63	235072
2024-02-12	25.71	26.55	25.71	26.47	230380
2024-02-13	26.11	26.29	25.83	25.83	220398
2024-02-14	26.14	26.71	26.02	26.70	206367
2024-02-15	26.71	27.06	26.58	26.89	131083
2024-02-16	27.10	27.43	27.00	27.17	484065
2024-02-20	27.06	27.06	26.44	26.58	500832
2024-02-21	26.92	27.44	26.71	27.15	456017
2024-02-22	27.26	27.31	26.83	27.30	300340
2024-02-23	27.32	27.52	26.95	27.37	275932
2024-02-26	27.08	27.28	26.79	27.26	546229
2024-02-27	27.41	27.41	26.54	26.59	588094
2024-02-28	26.23	26.57	26.23	26.31	513606
2024-02-29	26.47	26.51	25.87	25.99	833670
2024-03-01	26.32	26.50	25.90	26.01	321552
2024-03-04	26.00	26.03	25.65	25.75	553747
2024-03-05	25.67	25.86	25.53	25.62	560995
2024-03-06	25.89	26.41	25.65	25.81	300163
2024-03-07	25.75	26.04	25.75	25.84	315213
2024-03-08	25.70	25.85	25.68	25.69	358615
2024-03-11	26.14	26.71	26.14	26.37	335966
2024-03-12	26.89	27.40	26.71	27.13	586322
2024-03-13	27.15	27.50	26.96	27.07	413638
2024-03-14	26.99	26.99	26.49	26.69	425862
2024-03-15	26.66	26.83	26.46	26.50	569704
2024-03-18	26.55	26.75	25.94	25.97	573160
2024-03-19	25.98	26.24	25.87	25.97	448129
2024-03-20	26.09	26.27	25.83	26.18	201881
2024-03-21	26.01	26.58	25.87	26.54	467274
2024-03-22	26.23	26.54	25.92	25.97	297048
2024-03-25	25.88	26.17	25.84	26.03	187278
2024-03-26	26.18	26.19	25.62	25.72	368964
2024-03-27	25.83	26.59	25.63	26.52	408461
2024-03-28	26.56	26.89	26.04	26.22	269627
2024-04-01	26.30	26.87	26.28	26.55	234902
2024-04-02	26.51	26.96	26.39	26.94	231951
2024-04-03	26.84	26.84	26.29	26.49	683737
2024-04-04	26.62	27.04	26.40	26.59	323615
2024-04-05	26.40	26.49	26.08	26.13	297492
2024-04-08	26.30	26.84	26.29	26.62	449234
2024-04-09	26.67	27.24	26.55	27.22	331831
2024-04-10	27.08	27.23	26.65	26.83	324981
2024-04-11	27.12	27.37	26.77	26.95	188226
2024-04-12	26.47	26.55	25.23	25.24	438300
2024-04-15	25.24	25.35	24.62	24.71	349518
2024-04-16	24.60	24.60	24.23	24.25	265227
2024-04-17	24.33	24.56	24.22	24.27	424883
2024-04-18	24.47	24.59	24.14	24.26	364581
2024-04-19	24.16	24.37	24.08	24.28	223572
2024-04-22	24.27	24.85	24.19	24.69	331615
2024-04-23	24.65	24.95	24.45	24.74	516759
2024-04-24	25.01	25.25	24.74	25.23	505017
2024-04-25	25.17	25.39	24.92	25.05	310347
2024-04-26	25.44	26.00	25.13	26.00	594632
2024-04-29	26.12	26.12	25.50	25.64	309801
2024-04-30	25.37	25.70	25.37	25.70	549446
2024-05-01	25.64	25.72	25.47	25.60	271885
2024-05-02	26.29	26.98	25.75	26.44	750672
2024-05-03	26.70	26.91	26.41	26.90	512455
2024-05-06	26.84	27.28	26.64	27.00	491009
2024-05-07	26.78	27.07	26.32	27.01	590741
2024-05-08	26.72	28.47	26.72	28.46	512739
2024-05-09	28.50	29.00	28.22	29.00	451977
2024-05-10	28.70	29.57	28.66	29.10	359617
2024-05-13	29.28	30.05	29.24	29.94	515443
2024-05-14	29.88	29.88	29.04	29.37	296104
2024-05-15	29.51	29.60	28.86	29.09	273025
2024-05-16	29.21	29.60	28.89	29.54	367399
2024-05-17	29.46	29.92	29.19	29.28	464720
2024-05-20	28.71	29.48	28.63	29.14	293954
2024-05-21	28.68	29.09	28.55	28.64	461531
2024-05-22	28.60	28.86	27.58	27.80	439250
2024-05-23	27.60	27.84	26.75	26.99	473396
2024-05-24	27.05	27.31	26.66	27.13	222916
2024-05-28	27.14	27.48	27.10	27.36	620933
2024-05-29	26.86	27.68	26.83	27.66	542634
2024-05-30	27.55	28.76	27.40	28.70	608572
2024-05-31	28.27	28.72	28.27	28.40	1033955
2024-06-03	28.77	28.79	28.25	28.61	623380
2024-06-04	28.44	28.50	27.52	27.74	411276
2024-06-05	27.92	28.84	27.79	28.83	928519
2024-06-06	28.65	28.88	28.22	28.65	573658
2024-06-07	28.23	28.78	27.65	27.68	360181
2024-06-10	27.76	27.95	27.03	27.26	374983
2024-06-11	27.15	27.51	27.05	27.43	616354
2024-06-12	27.58	27.92	27.26	27.58	306703
2024-06-13	27.63	28.40	27.62	28.25	502732
2024-06-14	28.49	28.49	27.05	27.37	1376450
2024-06-17	27.30	27.37	26.36	26.84	626541
2024-06-18	26.65	27.62	26.43	27.25	678346
2024-06-20	27.19	27.62	26.95	27.40	415818
2024-06-21	26.79	26.79	25.71	26.35	659838
2024-06-24	26.44	27.60	26.25	27.45	381391
2024-06-25	27.30	27.68	27.18	27.44	565932
2024-06-26	27.50	28.05	27.31	28.00	441735
2024-06-27	27.65	27.80	27.06	27.19	493421
2024-06-28	27.21	27.48	26.97	27.45	378147
2024-07-01	27.81	27.82	26.88	26.88	547678
2024-07-02	26.88	27.28	26.65	27.20	301741
2024-07-03	27.30	27.80	27.30	27.64	511724
2024-07-05	27.40	27.43	26.73	27.13	260375
2024-07-08	27.17	27.83	27.17	27.53	541116
2024-07-09	27.47	27.86	27.21	27.25	486029
2024-07-10	27.40	28.31	27.23	27.61	611027
2024-07-11	28.00	28.43	27.64	28.12	425073
2024-07-12	28.42	28.78	28.03	28.22	425613
2024-07-15	27.75	27.80	26.98	27.36	520572
2024-07-16	27.35	28.23	27.35	27.98	490198
2024-07-17	27.94	28.10	27.50	27.80	296695
2024-07-18	27.37	27.79	26.49	26.62	521577
2024-07-19	26.17	26.27	25.20	25.22	697471
2024-07-22	25.23	25.55	24.76	24.98	614872
2024-07-23	24.76	24.85	24.34	24.81	679682
2024-07-24	24.27	25.10	24.26	24.77	752042
2024-07-25	24.84	25.36	24.67	24.88	484023
2024-07-26	24.77	25.15	24.50	24.67	451687
2024-07-29	24.76	24.82	24.48	24.49	378044
2024-07-30	24.48	24.71	24.11	24.37	1176003
2024-07-31	25.04	25.97	24.49	24.94	1096718
2024-08-01	24.90	25.14	22.82	22.99	688912
2024-08-02	22.80	23.75	22.26	23.68	723802
2024-08-05	23.21	23.82	22.81	23.42	404559
2024-08-06	23.42	23.88	23.15	23.42	602081
2024-08-07	23.75	23.86	22.48	22.71	330484
2024-08-08	22.84	23.27	22.54	22.95	357739
2024-08-09	22.78	23.14	22.41	22.83	628191
2024-08-12	23.09	23.11	22.53	22.61	339215
2024-08-13	22.54	22.76	21.89	22.63	435268
2024-08-14	22.68	22.78	22.26	22.43	369411
2024-08-15	22.74	23.22	22.61	23.11	336526
2024-08-16	23.25	23.46	23.05	23.35	349967
2024-08-19	23.46	23.68	23.27	23.61	350336
2024-08-20	23.41	23.60	23.08	23.19	546231
2024-08-21	23.15	24.03	23.15	23.91	416061
2024-08-22	23.97	24.37	23.70	24.31	434884
2024-08-23	24.58	24.67	24.02	24.26	299174
2024-08-26	24.00	25.06	23.85	24.75	546977
2024-08-27	24.91	25.15	24.63	24.75	444623
2024-08-28	24.50	24.84	24.42	24.48	414870
2024-08-29	24.80	25.21	24.61	25.03	395914
2024-08-30	25.18	25.34	24.80	25.16	637985
2024-09-03	24.90	25.12	24.47	24.77	567950
2024-09-04	25.75	26.84	25.65	26.50	915766
2024-09-05	26.50	27.93	26.38	27.40	1006870
2024-09-06	27.26	27.71	27.21	27.57	694801
2024-09-09	27.44	27.71	27.12	27.55	400900
2024-09-10	27.36	27.55	27.07	27.18	368151
2024-09-11	27.18	27.37	26.95	27.33	282907
2024-09-12	27.33	27.61	26.61	26.98	399527
2024-09-13	27.10	27.36	26.77	27.29	209775
2024-09-16	27.29	27.53	27.02	27.21	308354
2024-09-17	27.23	27.71	27.09	27.20	398001
2024-09-18	27.26	27.50	27.04	27.44	395100
2024-09-19	27.80	28.00	27.30	27.99	646603
2024-09-20	28.05	28.24	27.79	28.11	691670
2024-09-23	28.40	29.28	28.06	29.07	385526
2024-09-24	30.30	30.54	29.61	30.00	703227
2024-09-25	29.33	30.74	29.01	30.65	774353
2024-09-26	31.84	32.81	30.52	32.05	899537
2024-09-27	32.03	33.25	31.84	33.02	1131126
2024-09-30	33.41	33.83	32.35	32.62	1041935
2024-10-01	32.91	33.51	32.08	33.46	810788
2024-10-02	34.20	34.70	33.08	34.44	978565
2024-10-03	33.50	34.11	33.49	33.72	323311
2024-10-04	34.48	34.60	33.60	34.05	360971
2024-10-07	34.11	34.11	33.12	33.94	371021
2024-10-08	32.16	32.65	31.65	32.61	506302
2024-10-09	32.06	33.07	31.68	32.56	346513
2024-10-10	32.77	32.79	31.94	32.58	389425
2024-10-11	32.31	32.75	32.13	32.57	226985
2024-10-14	32.34	32.94	32.27	32.37	389087
2024-10-15	31.68	31.71	30.76	31.14	734101
2024-10-16	31.31	31.69	30.95	31.21	342909
2024-10-17	30.76	30.76	29.58	29.72	858313
2024-10-18	30.87	31.24	29.87	29.99	507699
2024-10-21	29.81	30.19	29.64	30.08	293858
2024-10-22	30.38	30.76	30.26	30.49	313376
2024-10-23	30.47	30.69	29.11	29.13	296066
2024-10-24	28.85	29.01	28.11	28.65	438615
2024-10-25	28.99	29.22	28.58	28.75	268365
2024-10-28	28.92	29.94	28.91	29.62	241428
2024-10-29	29.63	29.83	29.18	29.26	318912
2024-10-30	28.98	29.31	28.60	29.00	301779
2024-10-31	28.81	28.96	28.01	28.10	505845
2024-11-01	28.02	28.53	27.80	27.93	296507
2024-11-04	28.08	28.51	27.98	28.32	241742
2024-11-05	28.80	29.31	28.27	28.79	293349
2024-11-06	27.24	28.95	27.04	28.02	564576
2024-11-07	28.55	29.28	27.77	28.85	405817
2024-11-08	27.89	28.26	27.28	27.90	473921
2024-11-11	28.22	28.32	27.26	27.76	413027
2024-11-12	26.95	27.29	26.55	26.81	561251
2024-11-13	26.74	27.04	26.43	26.76	433868
2024-11-14	26.80	27.33	26.65	27.04	492210
2024-11-15	26.98	27.66	26.89	27.60	321316
2024-11-18	27.71	28.30	27.66	27.94	403930
2024-11-19	27.93	28.00	27.24	27.25	319558
2024-11-20	27.49	28.61	27.28	28.53	510164
2024-11-21	28.22	28.51	27.83	28.05	404352
2024-11-22	27.58	27.85	27.42	27.60	341453
2024-11-25	27.57	27.57	26.85	27.26	978322
2024-11-26	27.27	27.47	27.07	27.08	368304
2024-11-27	27.46	27.83	26.88	27.03	355182
2024-11-29	26.95	27.90	26.51	27.51	450023
2024-12-02	27.50	28.50	27.32	28.27	510482
2024-12-03	28.30	28.86	28.04	28.52	703953
2024-12-04	28.60	28.83	27.80	27.99	571294
2024-12-05	28.01	28.26	27.71	27.96	690918
2024-12-06	28.31	28.75	27.76	28.19	574316
2024-12-09	29.38	30.88	28.93	29.00	806596
2024-12-10	28.21	28.63	28.05	28.17	534507
2024-12-11	27.76	28.32	27.19	27.88	390001
2024-12-12	27.77	28.49	27.36	28.00	387143
2024-12-13	27.78	28.18	27.30	27.94	501875
2024-12-16	27.53	28.19	26.57	26.57	546539
2024-12-17	26.64	27.24	26.57	26.96	742939
2024-12-18	27.00	27.17	25.99	26.04	602451
2024-12-19	26.27	26.64	25.97	26.05	608955
2024-12-20	25.87	26.83	25.51	26.36	1045737
2024-12-23	26.18	26.55	25.71	26.38	791606
2024-12-24	26.63	27.22	26.36	26.45	532557
2024-12-26	26.46	26.65	26.20	26.54	391266
2024-12-27	26.50	26.99	26.30	26.74	418361
2024-12-30	26.60	26.66	25.93	25.02	611434
2024-12-31	25.01	26.14	25.00	25.95	675758
2025-01-02	25.67	26.13	25.45	25.77	473786
2025-01-03	25.90	26.33	25.90	26.19	376320
2025-01-06	26.33	26.57	26.03	26.22	532575
2025-01-07	26.18	27.10	25.91	26.32	534850
2025-01-08	25.99	26.30	25.67	25.80	500369
2025-01-10	25.53	25.76	25.21	25.36	341251
2025-01-13	25.36	25.37	24.96	25.21	425285
2025-01-14	25.61	26.17	25.46	26.01	479649
2025-01-15	26.26	26.79	26.06	26.73	417615
2025-01-16	26.53	26.93	26.46	26.51	424932
2025-01-17	26.76	27.93	26.76	27.65	755012
2025-01-21	27.93	27.93	26.67	27.00	429590
2025-01-22	26.74	27.51	26.74	27.21	245325
2025-01-23	27.12	27.35	26.80	27.02	320223
2025-01-24	27.13	27.71	26.92	27.66	358579
2025-01-27	27.69	28.43	27.63	28.08	446131
2025-01-28	28.00	28.75	27.73	28.74	392389
2025-01-29	29.01	29.47	28.40	28.41	507070
2025-01-30	28.58	29.52	28.27	29.31	583538
2025-01-31	29.15	29.15	27.76	28.02	273718
2025-02-03	27.56	28.25	27.36	27.83	357227
2025-02-04	28.08	28.56	27.85	27.97	524408
2025-02-05	27.70	27.91	27.24	27.28	434768
2025-02-06	27.31	27.67	27.02	27.40	253888
2025-02-07	28.29	28.29	27.27	27.45	465820
2025-02-10	27.76	28.47	27.53	28.00	518388
2025-02-11	27.65	28.32	27.36	28.15	354901
2025-02-12	28.17	29.09	28.00	28.59	333928
2025-02-13	28.37	30.00	28.32	29.61	815948
2025-02-14	29.95	30.50	29.40	30.10	610497
2025-02-18	30.29	30.70	29.53	30.36	780840
2025-02-19	30.22	30.22	29.16	30.11	782405
2025-02-20	32.02	32.70	29.53	30.18	1389557
2025-02-21	30.18	30.32	29.09	29.98	801018
2025-02-24	29.56	29.64	27.77	28.66	1215420
2025-02-25	28.93	29.24	28.55	28.66	446779
2025-02-26	27.81	29.50	27.81	28.90	389079
2025-02-27	28.82	29.34	28.12	28.94	454838
2025-02-28	28.69	28.88	28.30	28.74	923690
2025-03-03	28.80	29.38	28.43	28.63	389812
2025-03-04	28.55	29.87	28.13	29.60	657795
2025-03-05	29.74	31.40	29.74	31.07	619722
2025-03-06	30.93	31.26	30.07	30.91	565401
2025-03-07	30.88	30.88	29.95	30.53	430789
2025-03-10	30.21	30.30	29.45	30.11	547775
2025-03-11	30.43	30.85	29.20	29.73	626118
2025-03-12	29.87	30.37	28.95	29.92	729182
2025-03-13	29.65	29.96	28.97	29.33	411648
2025-03-14	29.44	30.19	29.07	30.17	519018
2025-03-17	30.17	31.50	29.87	30.99	490523
2025-03-18	31.19	31.19	30.47	30.86	285971
2025-03-19	30.84	31.24	30.19	30.37	303855
2025-03-20	29.86	30.16	29.31	29.69	277445
2025-03-21	29.43	29.48	28.16	28.50	1082854
2025-03-24	28.66	28.69	27.99	28.33	347807
2025-03-25	28.04	28.10	27.33	27.82	564387
2025-03-26	27.95	28.18	27.51	27.87	363654
2025-03-27	28.00	28.68	27.93	28.20	300196
2025-03-28	27.99	28.05	27.58	27.74	359687
2025-03-31	27.46	27.86	27.14	27.72	190791
2025-04-01	27.60	28.40	27.60	28.05	268575
2025-04-02	28.10	28.10	27.57	27.93	309772
2025-04-03	27.53	27.76	26.91	27.32	402285
2025-04-04	26.15	26.73	25.71	25.88	712146
2025-04-07	24.46	26.13	23.78	24.80	669156
2025-04-08	25.49	25.72	23.39	23.81	852189
2025-04-09	23.84	25.69	23.41	25.50	1004224
2025-04-10	25.50	26.35	25.09	25.41	754149
2025-04-11	25.69	26.25	25.37	26.11	736527
2025-04-14	26.43	27.77	26.14	26.26	977923
2025-04-15	26.23	26.74	26.00	26.26	501104
2025-04-16	25.71	26.12	24.67	25.51	531542
2025-04-17	25.92	26.62	25.72	25.82	650567
2025-04-21	25.96	27.10	25.71	27.04	386250
2025-04-22	27.45	27.79	27.24	27.62	552201
2025-04-23	27.85	28.06	27.40	27.64	552411
2025-04-24	27.00	28.30	26.69	28.05	399211
2025-04-25	27.53	28.12	27.28	27.76	345834
2025-04-28	27.67	28.12	27.60	27.94	244976
2025-04-29	27.83	27.94	27.18	27.29	370204
2025-04-30	27.38	27.46	26.94	27.28	364848
2025-05-01	27.28	27.45	26.86	27.11	233661
2025-05-02	27.59	27.65	27.23	27.28	344547
2025-05-05	27.21	27.21	26.77	26.86	380198
2025-05-06	27.00	27.28	26.50	26.51	689310
2025-05-07	26.49	26.69	25.44	25.63	910273
2025-05-08	26.35	26.76	24.97	25.42	578536
2025-05-09	25.41	25.43	24.92	25.16	302545
2025-05-12	25.75	26.10	24.80	25.94	775767
2025-05-13	25.72	26.47	25.58	26.11	264001
2025-05-14	26.33	26.58	25.86	26.01	220396
2025-05-15	25.88	26.07	25.45	25.75	473627
2025-05-16	25.64	26.14	25.52	25.61	646249
2025-05-19	25.25	25.41	24.93	25.15	457789
2025-05-20	25.44	25.52	24.70	24.71	237118

Explore More About ATHM

Coins representing dividend payouts and trends

ATHM Dividend History

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

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

ATHM Stock Split History

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

Graph showing historical stock prices and market trends

ATHM Historical Prices

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

Web Analytics