CCS Historical Prices

Summary

Key Stock Metrics

50.42

(June 2, 2025)

52-Week Low

108.42

(September 18, 2024)

52-Week High

108.42

(September 18, 2024)

All-Time High

55.06

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	25.70	25.86	25.69	25.79	29065
2011-05-24	25.76	25.83	25.73	25.76	35289
2011-05-25	25.79	25.98	25.73	25.83	50757
2011-05-26	25.82	25.90	25.80	25.80	38838
2011-05-27	25.77	25.85	25.76	25.84	36025
2011-05-31	25.78	25.90	25.74	25.81	44854
2011-06-01	25.78	25.95	25.78	25.92	37170
2011-06-02	25.87	25.98	25.73	25.90	37279
2011-06-03	25.86	25.95	25.86	25.94	32231
2011-06-06	25.92	25.99	25.90	25.97	49499
2011-06-07	25.94	25.99	25.86	25.90	36085
2011-06-08	25.80	25.91	25.80	25.85	44511
2011-06-09	25.83	25.86	25.73	25.73	29064
2011-06-10	25.72	25.82	25.72	25.79	40051
2011-06-13	25.82	25.96	25.77	25.96	49118
2011-06-14	25.92	25.94	25.84	25.92	31547
2011-06-15	25.90	25.95	25.81	25.92	43666
2011-06-16	25.88	25.91	25.66	25.73	27320
2011-06-17	25.67	25.95	25.67	25.95	32593
2011-06-20	25.84	26.02	25.77	25.97	24377
2011-06-21	26.00	26.04	25.83	25.98	32400
2011-06-22	25.93	26.04	25.73	25.75	36367
2011-06-23	25.74	25.94	25.70	25.90	39952
2011-06-24	25.86	25.89	25.70	25.70	28233
2011-06-27	25.76	25.83	25.71	25.78	25951
2011-06-28	25.76	25.80	25.67	25.72	29647
2011-06-29	25.70	25.84	25.69	25.81	30086
2011-06-30	25.78	25.88	25.73	25.73	44984
2011-07-01	25.73	25.87	25.73	25.82	17323
2011-07-05	25.78	25.88	25.76	25.83	24528
2011-07-06	25.80	25.93	25.79	25.93	44656
2011-07-07	25.94	25.94	25.81	25.90	37923
2011-07-08	25.87	25.98	25.81	25.84	38834
2011-07-11	25.83	25.91	25.81	25.87	27743
2011-07-12	25.89	25.95	25.82	25.82	144907
2011-07-13	25.87	26.04	25.87	26.03	40793
2011-07-14	25.99	26.05	25.93	25.93	28759
2011-07-15	25.93	26.05	25.89	26.05	34982
2011-07-18	26.02	26.07	25.92	26.03	43113
2011-07-19	26.01	26.11	25.97	26.07	47590
2011-07-20	26.09	26.15	26.03	26.10	72116
2011-07-21	26.16	26.21	26.01	26.09	26577
2011-07-22	26.14	26.17	26.02	26.04	21745
2011-07-25	26.02	26.09	25.89	25.91	112948
2011-07-26	25.97	26.06	25.85	26.05	32035
2011-07-27	26.05	26.08	25.91	25.93	20334
2011-07-28	25.60	25.63	25.46	25.50	28705
2011-07-29	25.50	25.60	25.28	25.60	33303
2011-08-01	25.67	25.72	25.56	25.65	25333
2011-08-02	25.65	25.73	25.59	25.73	29777
2011-08-03	25.75	25.85	25.67	25.85	23167
2011-08-04	25.68	25.77	25.46	25.47	29173
2011-08-05	25.41	25.42	24.90	25.17	78394
2011-08-08	24.98	24.98	23.00	24.33	177114
2011-08-09	24.28	25.14	24.28	25.11	95741
2011-08-10	24.66	25.21	24.66	25.17	70051
2011-08-11	25.17	25.37	24.91	25.36	27733
2011-08-12	25.27	25.57	25.27	25.51	42731
2011-08-15	25.59	25.71	25.41	25.71	31084
2011-08-16	25.67	25.70	25.51	25.66	52941
2011-08-17	25.65	25.83	25.62	25.74	35683
2011-08-18	25.54	25.78	25.51	25.74	29746
2011-08-19	25.69	25.91	25.48	25.87	35597
2011-08-22	25.93	25.93	25.71	25.84	16652
2011-08-23	25.92	25.92	25.68	25.75	31349
2011-08-24	25.75	25.85	25.68	25.76	26612
2011-08-25	25.83	25.94	25.77	25.87	25663
2011-08-26	25.81	26.09	25.77	26.03	43501
2011-08-29	25.99	26.10	25.90	26.04	38733
2011-08-30	26.02	26.16	25.95	25.99	36993
2011-08-31	26.08	26.14	25.83	25.91	36819
2011-09-01	25.85	25.90	25.74	25.80	46254
2011-09-02	25.73	25.95	25.71	25.89	36180
2011-09-06	25.66	26.09	25.66	26.06	24504
2011-09-07	26.08	26.21	26.05	26.20	40484
2011-09-08	26.24	26.26	26.07	26.12	31701
2011-09-09	26.13	26.20	26.05	26.07	19798
2011-09-12	26.00	26.13	25.93	26.05	28228
2011-09-13	26.10	26.13	26.01	26.07	24686
2011-09-14	26.13	26.13	25.91	26.08	28852
2011-09-15	26.14	26.14	25.97	26.04	21606
2011-09-16	26.07	26.09	25.93	26.05	25292
2011-09-19	26.02	26.09	25.92	26.07	31976
2011-09-20	26.09	26.09	25.87	25.92	36934
2011-09-21	25.97	26.00	25.75	25.76	46150
2011-09-22	24.71	25.82	24.71	25.66	42466
2011-09-23	25.76	25.96	25.73	25.85	37439
2011-09-26	25.97	25.97	25.66	25.66	23733
2011-09-27	25.84	26.09	25.70	26.09	30687
2011-09-28	26.07	26.07	25.80	25.87	21020
2011-09-29	26.02	26.06	25.86	25.94	26585
2011-09-30	25.96	26.20	25.94	26.20	35100
2011-10-03	26.12	26.18	25.90	25.90	26363
2011-10-04	25.90	25.96	25.54	25.75	53790
2011-10-05	25.62	25.92	25.52	25.76	40123
2011-10-06	25.82	25.92	25.81	25.89	18730
2011-10-07	26.07	26.07	25.83	25.98	29294
2011-10-10	26.12	26.19	25.85	26.08	32055
2011-10-11	26.08	26.12	25.90	25.92	26479
2011-10-12	26.05	26.10	25.94	25.98	25353
2011-10-13	26.00	26.08	25.92	26.01	17950
2011-10-14	26.09	26.19	26.00	26.16	20414
2011-10-17	26.16	26.20	26.09	26.18	18439
2011-10-18	26.19	26.25	26.10	26.20	25290
2011-10-19	26.24	26.24	25.79	25.89	59391
2011-10-20	25.96	25.96	25.64	25.81	50583
2011-10-21	25.97	25.97	25.76	25.90	33247
2011-10-24	25.93	25.93	25.85	25.92	25886
2011-10-25	25.88	25.90	25.77	25.85	28684
2011-10-26	25.85	25.94	25.80	25.91	38887
2011-10-27	26.06	26.07	25.85	26.06	54795
2011-10-28	25.70	25.70	25.45	25.64	45695
2011-10-31	25.68	25.68	25.50	25.57	38784
2011-11-01	25.50	25.59	25.44	25.49	21492
2011-11-02	25.54	25.65	25.45	25.61	39337
2011-11-03	25.65	25.68	25.53	25.56	25896
2011-11-04	25.62	25.64	25.53	25.56	22648
2011-11-07	25.61	25.62	25.32	25.53	45212
2011-11-08	25.58	25.63	25.50	25.60	49055
2011-11-09	25.50	25.65	25.41	25.65	30259
2011-11-10	25.69	25.69	25.55	25.68	23565
2011-11-11	25.72	25.89	25.69	25.89	25855
2011-11-14	25.88	25.89	25.60	25.73	24512
2011-11-15	25.78	25.90	25.69	25.81	29885
2011-11-16	25.84	25.86	25.66	25.73	45554
2011-11-17	25.77	25.88	25.68	25.88	21972
2011-11-18	25.90	25.93	25.78	25.84	79335
2011-11-21	25.82	25.82	25.64	25.79	27891
2011-11-22	25.84	25.98	25.80	25.92	49053
2011-11-23	25.91	26.00	25.84	25.93	39783
2011-11-25	25.99	26.11	25.98	26.06	10768
2011-11-28	26.18	26.19	25.85	25.89	79196
2011-11-29	25.97	25.97	25.76	25.79	36600
2011-11-30	25.97	25.97	25.78	25.81	42277
2011-12-01	25.87	25.90	25.79	25.83	32819
2011-12-02	25.83	26.07	25.83	26.03	42095
2011-12-05	26.09	26.10	25.90	26.03	19091
2011-12-06	26.07	26.08	25.87	25.99	36378
2011-12-07	26.00	26.00	25.81	25.81	36849
2011-12-08	25.81	25.88	25.80	25.88	15487
2011-12-09	25.81	25.89	25.77	25.86	13689
2011-12-12	25.85	25.86	25.75	25.80	14738
2011-12-13	25.79	25.91	25.78	25.91	48317
2011-12-14	25.84	25.89	25.80	25.88	25069
2011-12-15	25.83	26.09	25.78	26.00	39262
2011-12-16	25.99	26.01	25.95	26.00	16764
2011-12-19	25.96	26.00	25.92	25.96	26126
2011-12-20	25.94	26.00	25.91	26.00	33697
2011-12-21	25.99	26.00	25.88	26.00	39014
2011-12-22	25.99	26.24	25.96	26.18	38957
2011-12-23	26.21	26.30	26.14	26.18	25970
2011-12-27	26.22	26.22	26.01	26.01	21241
2011-12-28	26.01	26.23	26.01	26.21	26823
2011-12-29	26.14	26.22	26.09	26.20	39261
2011-12-30	26.22	26.22	26.07	26.09	20994
2012-01-03	26.18	26.22	26.15	26.17	12911
2012-01-04	26.13	26.21	26.04	26.05	31682
2012-01-05	26.05	26.17	25.95	26.09	75572
2012-01-06	26.06	26.15	25.96	25.97	20985
2012-01-09	25.99	26.10	25.95	26.06	35163
2012-01-10	26.16	26.19	26.01	26.14	53122
2012-01-11	26.10	26.12	26.05	26.07	32127
2012-01-12	26.05	26.10	26.01	26.05	23653
2012-01-13	26.01	26.09	25.96	26.09	38930
2012-01-17	26.09	26.10	26.01	26.09	21063
2012-01-18	26.07	26.13	25.96	26.05	52504
2012-01-19	26.09	26.11	25.81	25.88	134848
2012-01-20	25.83	25.94	25.81	25.93	32528
2012-01-23	25.97	26.00	25.82	25.88	31452
2012-01-24	25.90	25.94	25.83	25.91	35505
2012-01-25	25.87	25.89	25.62	25.69	94882
2012-01-26	25.70	25.75	25.53	25.60	72073
2012-01-27	25.61	25.76	25.52	25.70	79669
2012-01-30	25.32	25.44	25.19	25.41	85633
2012-01-31	25.42	25.42	25.31	25.41	57221
2012-02-01	25.38	25.46	25.36	25.40	37666
2012-02-02	25.40	25.62	25.37	25.55	43764
2012-02-03	25.51	25.56	25.40	25.44	53017
2012-02-06	25.42	25.49	25.41	25.44	24318
2012-02-07	25.44	25.47	25.40	25.46	56525
2012-02-08	25.47	25.47	25.35	25.40	57652
2012-02-09	25.42	25.43	25.26	25.29	135920
2012-02-10	25.25	25.29	25.15	25.18	67025
2012-02-13	25.20	25.25	25.15	25.17	174639
2012-02-14	25.15	25.25	25.14	25.24	127387
2012-02-15	25.25	25.30	25.22	25.30	89959
2012-02-16	25.30	25.33	25.25	25.30	56595
2012-02-17	25.32	25.35	25.27	25.35	54932
2012-02-21	25.35	25.46	25.35	25.45	53207
2012-02-22	25.46	25.52	25.41	25.52	27471
2012-02-23	25.50	25.60	25.46	25.55	64937
2012-02-24	25.56	25.58	25.51	25.58	38763
2012-02-27	25.54	25.62	25.50	25.58	43590
2012-02-28	25.52	25.68	25.52	25.58	45788
2012-02-29	25.55	25.60	25.50	25.53	35716
2012-03-01	25.58	25.65	25.41	25.45	101372
2012-03-02	25.43	25.50	25.35	25.49	37490
2012-03-05	25.49	25.59	25.40	25.59	48593
2012-03-06	25.46	25.56	25.42	25.52	21899
2012-03-07	25.46	25.58	25.46	25.56	30934
2012-03-08	25.55	25.58	25.53	25.53	31283
2012-03-09	25.49	25.58	25.40	25.44	166805
2012-03-12	25.40	25.54	25.38	25.49	114999
2012-03-13	25.47	25.54	25.36	25.43	74524
2012-03-14	25.39	25.60	25.38	25.55	125130
2012-03-15	25.46	25.58	25.42	25.54	114944
2012-03-16	25.48	25.57	25.39	25.51	44034
2012-03-19	25.45	25.54	25.41	25.52	32062
2012-03-20	25.50	25.50	25.42	25.49	35317
2012-03-21	25.46	25.46	25.27	25.29	139747
2012-03-22	25.40	25.40	25.28	25.39	47444
2012-03-23	25.37	25.54	25.32	25.32	132338
2012-03-26	25.32	25.38	25.27	25.31	66190
2012-03-27	25.31	25.37	25.28	25.32	75702
2012-03-28	25.36	25.36	25.31	25.32	53424
2012-03-29	25.35	25.43	25.31	25.34	53215
2012-03-30	25.42	25.42	25.30	25.30	127618
2012-04-02	25.35	25.36	25.29	25.32	51824
2012-04-03	25.34	25.39	25.32	25.35	62957
2012-04-04	25.36	25.37	25.32	25.32	19113
2012-04-05	25.32	25.39	25.32	25.35	20243
2012-04-09	25.35	25.41	25.32	25.39	29995
2012-04-10	25.44	25.44	25.26	25.30	61218
2012-04-11	25.31	25.39	25.31	25.36	22616
2012-04-12	25.39	25.60	25.32	25.49	64643
2012-04-13	25.48	25.48	25.33	25.39	13326
2012-04-16	25.40	25.50	25.40	25.45	28667
2012-04-17	25.46	25.47	25.43	25.46	19636
2012-04-18	25.46	25.53	25.45	25.47	26994
2012-04-19	25.52	25.57	25.42	25.53	41911
2012-04-20	25.57	25.60	25.44	25.52	20980
2012-04-23	25.53	25.60	25.47	25.60	53887
2012-04-24	25.60	25.61	25.47	25.53	35269
2012-04-25	25.53	25.53	25.45	25.46	51344
2012-04-26	25.47	25.59	25.42	25.50	84909
2012-04-27	25.21	25.35	25.19	25.30	65774
2012-04-30	25.25	25.29	25.15	25.15	43351
2012-05-01	25.21	25.28	25.16	25.20	76876
2012-05-02	25.19	25.24	25.15	25.15	51398
2012-05-03	25.16	25.21	25.16	25.19	33513
2012-05-04	25.19	25.23	25.18	25.22	21608
2012-05-07	25.17	25.22	25.16	25.20	27140
2012-05-08	25.18	25.20	25.13	25.20	48708
2012-05-09	25.16	25.24	25.12	25.21	35823
2012-05-10	25.23	25.24	25.20	25.23	26845
2012-05-11	25.21	25.23	25.15	25.23	32244
2012-05-14	25.21	25.22	25.16	25.22	30689
2012-05-15	25.16	25.25	25.12	25.25	39561
2012-05-16	25.24	25.24	25.19	25.23	25783
2012-05-17	25.20	25.24	25.13	25.24	19473
2012-05-18	25.18	25.26	25.17	25.19	25332
2012-05-21	25.16	25.28	25.03	25.20	55760
2012-05-22	25.17	25.30	25.17	25.30	35793
2012-05-23	25.33	25.35	25.24	25.34	43756
2012-05-24	25.28	25.41	25.24	25.40	37106
2012-05-25	25.38	25.54	25.32	25.48	35589
2012-05-29	25.48	25.67	25.40	25.65	42600
2012-05-30	25.63	25.70	25.54	25.65	34903
2012-05-31	25.58	25.67	25.52	25.54	25278
2012-06-01	25.52	25.56	25.45	25.45	21621
2012-06-04	25.50	25.70	25.45	25.54	24436
2012-06-05	25.55	25.65	25.48	25.60	17513
2012-06-06	25.62	25.69	25.60	25.66	33427
2012-06-07	25.66	25.70	25.62	25.69	47281
2012-06-08	25.63	25.68	25.62	25.67	22851
2012-06-12	25.68	25.70	25.63	25.70	25077
2012-06-13	25.65	25.68	25.63	25.66	20713
2012-06-14	25.67	25.70	25.62	25.70	32466
2012-06-15	25.68	25.77	25.65	25.71	35435
2012-06-18	25.63	25.84	25.63	25.68	38727
2012-06-19	25.65	25.68	25.47	25.58	29209
2012-06-20	25.63	25.71	25.56	25.65	30402
2012-06-21	25.65	25.65	25.47	25.47	41379
2012-06-22	25.60	25.65	25.51	25.65	27700
2014-06-18	23.00	23.40	20.64	21.25	4241818
2014-06-19	21.37	21.76	21.03	21.20	220650
2014-06-20	21.20	21.41	20.75	21.00	77110
2014-06-23	21.00	21.02	20.55	20.74	145652
2014-06-24	20.55	21.76	20.55	21.50	227120
2014-06-25	21.31	21.82	21.01	21.82	37780
2014-06-26	21.72	22.10	21.01	21.94	235729
2014-06-27	22.17	22.20	21.30	22.00	90055
2014-06-30	21.90	22.29	21.45	22.15	50154
2014-07-01	22.25	22.78	21.79	22.50	109773
2014-07-02	22.44	22.84	22.00	22.65	32770
2014-07-03	22.65	23.34	21.57	22.99	63339
2014-07-07	22.86	22.99	22.25	22.47	106974
2014-07-08	22.31	22.52	22.01	22.06	40560
2014-07-09	22.02	22.44	21.86	21.96	50010
2014-07-10	21.82	21.82	21.13	21.56	71258
2014-07-11	21.59	22.40	21.50	21.85	43279
2014-07-14	22.04	22.04	21.44	21.95	134142
2014-07-15	21.96	22.25	21.62	21.87	42650
2014-07-16	21.88	22.10	21.05	21.60	36802
2014-07-17	21.58	21.86	20.25	20.57	40563
2014-07-18	20.70	21.10	20.51	21.10	22736
2014-07-21	21.14	21.14	20.37	20.90	63525
2014-07-22	20.92	21.63	20.75	21.13	44390
2014-07-23	21.23	21.52	20.81	21.28	48296
2014-07-24	21.22	22.00	21.10	21.46	72245
2014-07-25	21.61	21.76	20.91	21.24	30266
2014-07-28	20.87	21.17	19.64	20.33	114288
2014-07-29	20.68	20.68	19.52	19.85	48263
2014-07-30	20.03	20.42	19.16	19.49	86301
2014-07-31	19.49	19.53	18.86	19.07	124797
2014-08-01	19.25	19.76	18.99	19.35	50674
2014-08-04	19.48	19.58	19.15	19.25	41951
2014-08-05	19.31	19.45	19.01	19.21	24009
2014-08-06	19.15	19.69	19.03	19.35	24931
2014-08-07	19.34	19.64	18.90	19.01	86682
2014-08-08	19.46	20.20	19.41	19.77	90874
2014-08-11	19.77	20.04	19.60	19.78	41181
2014-08-12	19.99	19.99	19.29	19.60	42303
2014-08-13	19.69	20.04	19.50	19.81	31493
2014-08-14	19.75	19.99	19.31	19.80	61817
2014-08-15	19.78	19.99	19.15	19.59	70390
2014-08-18	19.53	21.05	19.53	21.03	46708
2014-08-19	21.03	21.74	20.90	21.47	83530
2014-08-20	21.33	21.74	21.18	21.31	37205
2014-08-21	21.36	21.50	20.80	21.08	50810
2014-08-22	20.90	21.05	20.28	20.49	38667
2014-08-25	20.68	21.25	20.26	20.62	41245
2014-08-26	20.50	20.50	19.92	20.03	37212
2014-08-27	20.12	20.20	19.72	19.86	23442
2014-08-28	20.00	20.41	19.83	20.00	29148
2014-08-29	20.40	20.50	20.02	20.19	18239
2014-09-02	20.30	20.30	19.68	19.85	89828
2014-09-03	20.00	20.06	19.21	19.72	74975
2014-09-04	19.93	20.06	19.39	19.61	94994
2014-09-05	19.56	19.81	19.40	19.61	44545
2014-09-08	19.80	19.85	19.40	19.68	34411
2014-09-09	19.83	19.99	19.42	19.62	45671
2014-09-10	19.67	19.98	19.41	19.59	60570
2014-09-11	19.50	19.59	18.81	19.40	115266
2014-09-12	19.22	19.66	18.91	19.18	85716
2014-09-15	19.18	19.18	18.60	18.91	48248
2014-09-16	18.99	19.10	18.81	19.00	28383
2014-09-17	19.14	19.81	18.98	19.00	125111
2014-09-18	18.97	19.51	18.94	19.20	108196
2014-09-19	19.03	19.72	18.65	18.72	178392
2014-09-22	18.77	18.89	18.11	18.28	115259
2014-09-23	18.13	18.33	17.82	17.94	103301
2014-09-24	17.87	18.04	17.66	17.78	85533
2014-09-25	17.66	17.88	17.19	17.45	88464
2014-09-26	17.52	18.37	17.51	18.21	41315
2014-09-29	18.20	18.27	17.64	17.76	46508
2014-09-30	17.80	17.93	17.25	17.35	570316
2014-10-01	17.25	17.43	16.23	16.93	125041
2014-10-02	17.06	17.68	16.60	17.31	250008
2014-10-03	17.49	17.49	16.92	17.12	78823
2014-10-06	17.00	17.29	16.57	16.69	61396
2014-10-07	16.51	16.74	16.21	16.23	51493
2014-10-08	16.33	16.64	15.98	16.59	35191
2014-10-09	16.61	16.86	16.47	16.56	36034
2014-10-10	16.49	16.66	16.20	16.30	36977
2014-10-13	16.16	16.46	15.66	15.74	57738
2014-10-14	15.85	16.37	15.85	16.07	103137
2014-10-15	15.76	16.33	15.48	15.96	831300
2014-10-16	15.64	16.01	15.50	15.65	683767
2014-10-17	15.80	17.44	15.68	16.41	713058
2014-10-20	16.54	17.19	16.31	17.00	153429
2014-10-21	17.00	17.85	17.00	17.66	1007222
2014-10-22	17.57	17.76	17.42	17.58	160254
2014-10-23	17.64	18.16	17.62	18.06	407686
2014-10-24	18.18	18.32	17.96	18.22	76964
2014-10-27	18.03	18.56	17.94	18.22	141698
2014-10-28	18.42	18.42	17.92	18.05	91407
2014-10-29	18.17	18.38	17.87	18.02	132393
2014-10-30	17.82	18.26	17.70	18.10	134547
2014-10-31	18.50	18.68	18.08	18.48	63558
2014-11-03	18.48	18.58	18.00	18.38	274069
2014-11-04	18.41	18.59	18.08	18.46	60196
2014-11-05	18.48	18.51	18.23	18.30	42986
2014-11-06	18.40	18.50	18.12	18.30	30742
2014-11-07	18.38	18.73	18.18	18.38	305548
2014-11-10	18.59	19.04	18.59	18.74	269970
2014-11-11	18.67	18.85	18.32	18.73	106799
2014-11-12	18.69	18.85	18.46	18.47	142369
2014-11-13	18.65	18.71	18.46	18.61	6127
2014-11-14	17.50	17.50	16.45	16.94	451003
2014-11-17	16.82	16.87	16.61	16.68	236172
2014-11-18	16.61	16.98	16.56	16.62	131842
2014-11-19	16.57	16.70	16.45	16.48	73521
2014-11-20	16.27	16.55	16.27	16.36	85746
2014-11-21	16.72	17.17	16.72	17.02	220348
2014-11-24	16.96	17.57	16.96	17.34	167023
2014-11-25	17.50	17.75	17.29	17.54	157212
2014-11-26	17.62	17.66	17.30	17.38	41786
2014-11-28	17.29	17.60	17.29	17.31	52641
2014-12-01	17.40	17.42	16.74	16.77	94433
2014-12-02	16.68	16.81	16.48	16.54	123323
2014-12-03	16.37	16.63	16.23	16.40	88106
2014-12-04	16.50	16.78	16.27	16.30	71281
2014-12-05	16.25	16.60	16.25	16.49	62811
2014-12-08	16.25	16.60	16.25	16.39	151862
2014-12-09	16.25	16.67	16.03	16.35	271322
2014-12-10	16.30	16.38	16.00	16.00	1283569
2014-12-11	15.98	16.52	15.85	16.11	133517
2014-12-12	15.94	16.15	15.86	15.95	89062
2014-12-15	16.01	16.04	15.85	15.94	122778
2014-12-16	15.85	16.20	15.85	15.90	84819
2014-12-17	15.84	16.38	15.84	16.35	145031
2014-12-18	16.50	16.80	16.31	16.48	66356
2014-12-19	16.50	16.79	16.46	16.68	87698
2014-12-22	16.76	16.97	16.65	16.68	25934
2014-12-23	16.89	17.31	16.72	16.85	135012
2014-12-24	16.87	17.08	16.70	16.77	91120
2014-12-26	16.94	16.95	16.84	16.89	15616
2014-12-29	16.80	17.00	16.65	16.87	32066
2014-12-30	16.77	16.87	16.45	16.63	35275
2014-12-31	16.60	17.31	16.60	17.28	141696
2015-01-02	17.31	17.42	16.54	17.01	58864
2015-01-05	16.85	17.09	16.55	16.65	52078
2015-01-06	16.54	16.73	16.03	16.27	75418
2015-01-07	16.45	16.69	16.31	16.67	63747
2015-01-08	16.64	16.87	16.64	16.82	54248
2015-01-09	16.77	16.90	16.71	16.75	50526
2015-01-12	16.76	16.80	16.42	16.70	38453
2015-01-13	16.94	17.19	15.71	16.19	99973
2015-01-14	15.95	16.15	15.62	15.81	127031
2015-01-15	15.70	15.80	15.18	15.21	128020
2015-01-16	15.15	15.49	14.80	15.45	189258
2015-01-20	15.31	15.31	14.51	14.59	84562
2015-01-21	14.53	14.97	14.45	14.94	270565
2015-01-22	15.27	15.27	14.76	15.05	53835
2015-01-23	15.00	15.01	14.77	14.87	46817
2015-01-26	15.01	15.54	14.86	15.22	97758
2015-01-27	15.15	16.48	15.05	16.20	175109
2015-01-28	16.29	16.29	15.82	15.90	128851
2015-01-29	16.01	16.31	15.82	16.30	92278
2015-01-30	16.10	16.27	16.05	16.10	44786
2015-02-02	16.10	16.19	15.88	16.00	98972
2015-02-03	16.08	16.55	16.07	16.25	128289
2015-02-04	16.25	16.55	16.20	16.50	118964
2015-02-05	16.57	16.86	16.53	16.80	61199
2015-02-06	16.70	17.48	16.68	17.11	200404
2015-02-09	17.12	17.38	16.94	17.09	181537
2015-02-10	17.23	17.42	16.96	17.36	95132
2015-02-11	17.43	17.54	17.09	17.24	65915
2015-02-12	17.35	17.61	17.01	17.07	58206
2015-02-13	17.11	17.15	16.98	17.13	37687
2015-02-17	17.05	17.28	16.97	16.99	133543
2015-02-18	17.08	17.26	16.98	17.05	46942
2015-02-19	16.86	17.74	16.77	17.64	153221
2015-02-20	18.12	19.52	18.12	18.38	226381
2015-02-23	18.10	18.19	17.25	17.56	245730
2015-02-24	17.56	19.05	17.56	18.75	237466
2015-02-25	18.68	19.02	18.41	18.59	126304
2015-02-26	18.51	18.98	18.42	18.76	73088
2015-02-27	18.80	18.96	18.50	18.55	87551
2015-03-02	18.48	18.62	18.21	18.48	67550
2015-03-03	18.37	18.59	17.79	17.99	67975
2015-03-04	18.00	18.16	17.71	17.87	81492
2015-03-05	17.87	18.14	17.77	18.03	82251
2015-03-06	17.90	18.20	17.90	18.00	49836
2015-03-09	18.56	19.50	18.41	19.49	262645
2015-03-10	19.49	19.50	18.58	18.65	157383
2015-03-11	18.74	19.40	18.74	19.01	274190
2015-03-12	19.15	19.49	18.88	19.02	218635
2015-03-13	19.03	19.18	18.91	18.98	109902
2015-03-16	19.14	19.14	18.38	18.55	66344
2015-03-17	18.55	18.96	18.18	18.74	80879
2015-03-18	18.63	19.09	18.41	19.00	69604
2015-03-19	18.99	19.47	18.45	18.69	136270
2015-03-20	18.80	19.45	18.73	19.19	310244
2015-03-23	19.30	19.61	19.16	19.24	64238
2015-03-24	19.24	19.63	19.09	19.37	87177
2015-03-25	19.55	19.95	19.48	19.66	74996
2015-03-26	19.50	19.70	19.37	19.42	71031
2015-03-27	19.34	19.61	19.25	19.34	65329
2015-03-30	19.25	19.57	19.14	19.28	71429
2015-03-31	19.12	19.63	19.12	19.33	67470
2015-04-01	19.30	19.51	19.03	19.50	42218
2015-04-02	19.53	19.53	19.34	19.46	139771
2015-04-06	19.28	20.15	19.28	19.74	90510
2015-04-07	19.75	20.07	19.26	19.75	102997
2015-04-08	19.80	19.94	19.71	19.75	52242
2015-04-09	19.55	19.80	19.37	19.71	38321
2015-04-10	19.82	19.85	19.54	19.75	69521
2015-04-13	19.81	19.90	19.72	19.76	40115
2015-04-14	19.70	20.00	19.60	19.76	110437
2015-04-15	19.89	20.84	19.82	19.98	518879
2015-04-16	20.00	20.39	19.76	19.90	97636
2015-04-17	19.76	19.77	19.22	19.72	61329
2015-04-20	19.89	20.35	19.67	19.89	39653
2015-04-21	20.02	20.20	19.73	19.77	129393
2015-04-22	19.86	20.10	19.62	19.79	42197
2015-04-23	19.80	19.91	18.81	19.51	91412
2015-04-24	19.55	19.83	19.42	19.80	37538
2015-04-27	19.90	20.07	19.62	19.80	126246
2015-04-28	19.81	20.10	19.70	19.82	106885
2015-04-29	19.84	19.97	19.53	19.68	50839
2015-04-30	19.70	19.81	18.76	19.12	74153
2015-05-01	19.26	19.38	18.89	19.18	49372
2015-05-04	19.29	19.98	19.24	19.59	89417
2015-05-05	19.58	19.76	18.83	19.23	51176
2015-05-06	19.29	19.41	18.84	19.37	51972
2015-05-07	19.26	19.64	19.22	19.58	165758
2015-05-08	20.51	20.89	19.70	19.93	347351
2015-05-11	19.90	20.15	19.57	19.68	103360
2015-05-12	19.67	19.73	19.12	19.52	45219
2015-05-13	19.61	19.61	19.10	19.41	27182
2015-05-14	19.44	19.79	19.35	19.68	45443
2015-05-15	19.66	19.84	19.60	19.80	17090
2015-05-18	19.82	20.21	19.62	19.97	63486
2015-05-19	19.99	20.33	19.65	19.83	240492
2015-05-20	19.87	20.00	19.67	19.87	56609
2015-05-21	19.80	20.07	19.75	19.95	46780
2015-05-22	20.00	20.04	19.68	19.74	35560
2015-05-26	19.72	20.04	19.51	19.64	85322
2015-05-27	19.67	20.05	19.58	20.01	128230
2015-05-28	19.99	20.54	19.88	20.28	101834
2015-05-29	20.26	20.84	20.16	20.65	232651
2015-06-01	20.72	20.72	19.94	20.12	93634
2015-06-02	20.02	20.29	19.87	19.87	56403
2015-06-03	19.86	20.78	19.83	20.45	80205
2015-06-04	20.45	20.45	20.10	20.24	38689
2015-06-05	20.22	20.50	20.15	20.50	70315
2015-06-08	20.45	20.61	20.03	20.17	344862
2015-06-09	20.20	20.36	19.60	19.67	73296
2015-06-10	19.81	20.46	19.57	20.35	68392
2015-06-11	20.35	20.65	20.27	20.35	52742
2015-06-12	20.12	20.50	20.03	20.48	111901
2015-06-15	20.47	21.05	20.47	21.00	374535
2015-06-16	21.07	21.44	20.98	21.28	134839
2015-06-17	21.23	21.43	21.10	21.35	104414
2015-06-18	21.35	21.80	21.23	21.68	65493
2015-06-19	21.78	21.89	21.44	21.57	77928
2015-06-22	21.72	22.00	21.35	21.39	92079
2015-06-23	21.52	21.75	21.38	21.49	201163
2015-06-24	21.56	21.95	21.17	21.22	103444
2015-06-25	21.23	21.77	21.19	21.50	189344
2015-06-26	21.61	21.70	21.10	21.15	817295
2015-06-29	21.06	21.35	20.48	20.56	68194
2015-06-30	20.62	20.75	20.06	20.13	89288
2015-07-01	20.22	20.69	20.00	20.36	70311
2015-07-02	20.40	20.61	20.07	20.16	48629
2015-07-06	20.16	20.66	20.05	20.19	54464
2015-07-07	20.04	20.18	19.58	20.07	49150
2015-07-08	19.94	20.23	19.74	19.85	55307
2015-07-09	20.00	20.04	19.60	19.69	45686
2015-07-10	19.85	20.21	19.79	20.15	145698
2015-07-13	20.26	20.36	19.77	19.79	38181
2015-07-14	19.80	19.91	19.57	19.68	73370
2015-07-15	19.63	19.67	18.99	19.01	132485
2015-07-16	19.14	19.28	19.05	19.21	53957
2015-07-17	19.27	19.47	19.01	19.34	71908
2015-07-20	19.34	19.49	19.00	19.42	68893
2015-07-21	19.53	19.76	19.29	19.55	36350
2015-07-22	19.50	19.77	19.50	19.70	22800
2015-07-23	19.70	19.85	19.26	19.58	43706
2015-07-24	19.58	19.58	18.99	19.10	39534
2015-07-27	19.00	19.13	18.92	19.07	36983
2015-07-28	19.04	19.27	18.95	19.22	36092
2015-07-29	19.20	19.87	19.15	19.64	44109
2015-07-30	19.68	20.09	19.45	20.04	33619
2015-07-31	20.04	20.57	19.98	20.20	64560
2015-08-03	20.32	20.37	19.69	19.73	55361
2015-08-04	19.77	19.77	18.98	19.31	33154
2015-08-05	19.46	19.46	18.98	19.20	47908
2015-08-06	19.25	19.76	18.90	18.94	47901
2015-08-07	19.70	21.29	19.56	20.60	181603
2015-08-10	20.89	21.57	20.87	21.25	85670
2015-08-11	21.00	21.17	20.77	21.03	51268
2015-08-12	20.99	21.39	20.63	20.99	55448
2015-08-13	21.10	21.57	20.70	21.40	104230
2015-08-14	21.47	21.59	21.12	21.46	44896
2015-08-17	21.42	21.58	21.14	21.36	190162
2015-08-18	21.48	21.74	21.25	21.58	364022
2015-08-19	21.54	22.65	21.50	22.50	254064
2015-08-20	22.40	22.53	21.46	22.19	245018
2015-08-21	21.80	22.30	21.10	21.36	137268
2015-08-24	20.39	22.08	19.05	21.20	177472
2015-08-25	21.60	21.97	20.89	21.12	135836
2015-08-26	21.70	21.80	20.88	21.72	58014
2015-08-27	22.06	22.61	21.43	22.39	96455
2015-08-28	22.28	23.06	22.10	22.81	297702
2015-08-31	22.90	23.01	21.95	22.00	114709
2015-09-01	21.62	21.97	21.42	21.82	85941
2015-09-02	22.09	22.36	21.03	22.04	243948
2015-09-03	22.32	22.53	22.05	22.11	130942
2015-09-04	21.98	22.15	21.70	21.91	45788
2015-09-08	22.14	22.66	22.02	22.47	183272
2015-09-09	22.75	22.99	22.26	22.35	260982
2015-09-10	22.25	22.50	22.00	22.37	99755
2015-09-11	22.37	23.68	22.37	23.39	322177
2015-09-14	23.58	24.00	22.77	22.98	196611
2015-09-15	23.00	23.25	22.65	23.08	110312
2015-09-16	23.18	23.37	22.83	22.92	58359
2015-09-17	23.08	23.60	23.05	23.23	118484
2015-09-18	22.98	24.05	22.77	22.79	469010
2015-09-21	23.05	23.20	21.79	21.96	156543
2015-09-22	21.78	21.78	20.99	21.09	194110
2015-09-23	21.09	21.56	21.00	21.11	89078
2015-09-24	21.05	21.40	20.33	21.23	141968
2015-09-25	21.26	21.49	20.93	20.98	95257
2015-09-28	20.85	20.90	19.61	19.79	136909
2015-09-29	19.89	20.05	19.19	19.23	149839
2015-09-30	19.49	19.95	19.32	19.85	223139
2015-10-01	19.92	20.39	19.51	19.92	88385
2015-10-02	19.66	20.11	19.43	20.11	128548
2015-10-05	20.22	20.60	20.03	20.54	113314
2015-10-06	20.49	20.89	19.56	19.67	105604
2015-10-07	19.83	20.74	19.68	20.74	145855
2015-10-08	20.64	20.97	20.26	20.79	89175
2015-10-09	20.90	20.96	20.50	20.76	58047
2015-10-12	20.72	20.97	20.36	20.86	99639
2015-10-13	20.67	20.89	19.78	20.07	61206
2015-10-14	20.11	20.29	19.28	19.69	86901
2015-10-15	19.75	20.12	19.33	19.89	106171
2015-10-16	19.97	20.22	19.67	19.99	49686
2015-10-19	19.87	20.67	19.83	20.61	67981
2015-10-20	20.48	21.07	20.48	21.00	92561
2015-10-21	21.07	21.58	20.62	20.76	96090
2015-10-22	20.82	21.11	20.37	20.63	44047
2015-10-23	20.76	20.82	20.01	20.28	94630
2015-10-26	20.30	20.42	19.81	20.02	32426
2015-10-27	20.04	20.04	19.33	19.47	125900
2015-10-28	19.54	20.26	19.47	19.96	57212
2015-10-29	19.96	19.96	18.75	18.82	114240
2015-10-30	18.80	19.34	18.37	19.08	121416
2015-11-02	19.19	19.32	18.48	18.59	180602
2015-11-03	18.56	18.87	18.32	18.72	146741
2015-11-04	18.82	19.24	18.55	19.15	67009
2015-11-05	19.21	19.39	18.41	19.02	66952
2015-11-06	18.25	19.11	18.24	18.58	332430
2015-11-09	18.53	18.62	17.78	18.10	179248
2015-11-10	18.02	19.13	17.97	19.11	182186
2015-11-11	19.11	19.25	18.64	18.77	87426
2015-11-12	18.59	18.60	18.06	18.14	145769
2015-11-13	18.06	18.53	18.02	18.29	89212
2015-11-16	18.25	18.83	18.25	18.79	60025
2015-11-17	18.79	18.82	18.18	18.26	87232
2015-11-18	18.30	18.50	18.11	18.32	142918
2015-11-19	18.41	18.90	18.21	18.86	123680
2015-11-20	18.94	19.32	18.94	19.25	102047
2015-11-23	19.09	19.62	19.03	19.08	106912
2015-11-24	18.99	19.09	18.57	19.00	126920
2015-11-25	19.02	19.28	18.84	19.17	41445
2015-11-27	19.31	19.50	19.14	19.32	40179
2015-11-30	19.36	19.47	18.92	19.08	157439
2015-12-01	19.16	19.72	18.94	19.39	69165
2015-12-02	19.40	19.48	18.70	18.75	60397
2015-12-03	18.85	18.89	18.35	18.58	85470
2015-12-04	18.65	18.72	18.21	18.52	97492
2015-12-07	18.45	18.45	18.03	18.23	119735
2015-12-08	18.14	18.33	17.97	18.02	70480
2015-12-09	18.03	18.03	17.47	17.58	102736
2015-12-10	17.55	17.76	17.21	17.54	109653
2015-12-11	17.26	17.33	16.79	17.00	129783
2015-12-14	16.98	16.98	16.49	16.68	103003
2015-12-15	16.73	17.10	16.60	16.98	101405
2015-12-16	17.17	18.05	16.95	17.99	119121
2015-12-17	18.10	18.22	17.54	17.61	104733
2015-12-18	17.50	17.76	17.41	17.60	157817
2015-12-21	17.77	17.82	16.95	17.11	89858
2015-12-22	17.12	17.12	16.89	17.10	152067
2015-12-23	17.26	17.85	17.26	17.80	65735
2015-12-24	17.80	18.06	17.80	17.95	44669
2015-12-28	17.94	18.01	17.37	17.79	66507
2015-12-29	17.81	18.18	17.66	17.87	44406
2015-12-30	17.80	17.98	17.55	17.63	34540
2015-12-31	17.62	17.86	17.35	17.71	94596
2016-01-04	17.44	17.44	16.70	17.02	106930
2016-01-05	17.11	17.21	16.83	17.05	35796
2016-01-06	16.87	17.31	15.95	15.99	114247
2016-01-07	15.81	15.83	15.53	15.60	81283
2016-01-08	15.64	15.64	15.11	15.17	77570
2016-01-11	15.20	15.58	15.20	15.54	65362
2016-01-12	15.78	15.78	15.11	15.62	104216
2016-01-13	15.60	15.84	14.84	15.01	93496
2016-01-14	15.12	15.25	14.80	14.99	83595
2016-01-15	14.50	15.47	14.50	15.31	95959
2016-01-19	15.54	15.56	14.57	14.69	95976
2016-01-20	14.46	14.60	13.92	14.25	162700
2016-01-21	14.32	14.52	14.04	14.21	145925
2016-01-22	14.45	15.01	14.39	14.69	94807
2016-01-25	14.60	14.69	14.30	14.30	44904
2016-01-26	14.40	14.93	14.19	14.74	37593
2016-01-27	14.63	14.73	14.26	14.33	47396
2016-01-28	14.38	14.88	14.38	14.54	46130
2016-01-29	14.60	14.87	14.39	14.79	63394
2016-02-01	14.70	14.70	14.24	14.48	43025
2016-02-02	14.31	14.41	13.82	13.92	46888
2016-02-03	14.05	14.19	13.52	14.13	62630
2016-02-04	14.09	14.56	13.94	14.42	31815
2016-02-05	14.38	14.38	13.77	13.82	66350
2016-02-08	13.85	13.85	13.11	13.47	94170
2016-02-09	13.35	13.91	13.35	13.76	40640
2016-02-10	13.93	14.39	13.77	14.17	85717
2016-02-11	13.89	14.35	13.82	14.12	68702
2016-02-12	14.32	14.72	14.15	14.30	66840
2016-02-16	14.56	14.81	14.31	14.79	44407
2016-02-17	14.89	14.89	13.99	14.16	188980
2016-02-18	14.26	14.27	13.90	14.00	122577
2016-02-19	14.75	15.00	14.07	14.31	203293
2016-02-22	14.50	14.77	14.33	14.60	75959
2016-02-23	14.57	15.02	14.28	14.53	66707
2016-02-24	14.33	14.70	14.01	14.57	133477
2016-02-25	14.58	14.79	14.52	14.78	85474
2016-02-26	14.94	15.58	14.94	15.54	125701
2016-02-29	15.58	16.34	15.50	15.74	138251
2016-03-01	15.88	16.15	15.71	15.87	93387
2016-03-02	15.89	16.02	15.55	15.82	79132
2016-03-03	15.72	16.42	15.60	16.41	56580
2016-03-04	16.24	16.26	15.92	16.13	74216
2016-03-07	16.06	16.21	15.83	15.98	56804
2016-03-08	15.79	15.87	15.24	15.70	94199
2016-03-09	15.79	16.03	15.57	15.94	52148
2016-03-10	16.06	16.06	15.27	15.63	60770
2016-03-11	15.77	16.26	15.44	16.24	38253
2016-03-14	16.16	16.16	15.71	15.78	21696
2016-03-15	15.70	15.75	14.42	15.51	268482
2016-03-16	15.45	16.03	15.45	15.98	56045
2016-03-17	15.87	16.45	15.83	16.37	51636
2016-03-18	16.48	16.99	16.40	16.99	119388
2016-03-21	16.97	17.12	16.14	16.19	66369
2016-03-22	16.07	16.40	16.07	16.18	25258
2016-03-23	16.11	16.16	15.51	15.56	50195
2016-03-24	15.53	15.91	15.18	15.82	34048
2016-03-28	15.84	16.07	15.69	15.98	32474
2016-03-29	16.04	16.47	15.81	16.45	37295
2016-03-30	16.62	16.62	16.21	16.35	36779
2016-03-31	16.30	17.09	16.30	17.07	180889
2016-04-01	16.90	17.03	16.38	16.45	50841
2016-04-04	16.52	16.61	16.08	16.20	84129
2016-04-05	16.07	16.84	15.83	16.67	90185
2016-04-06	16.67	17.00	16.46	16.94	116848
2016-04-07	16.91	17.30	16.91	17.17	222378
2016-04-08	17.24	17.90	16.93	17.37	100503
2016-04-11	17.42	17.85	17.23	17.72	44237
2016-04-12	17.73	18.12	17.69	17.94	45485
2016-04-13	18.12	18.55	17.91	18.54	150302
2016-04-14	18.56	18.69	18.28	18.43	33006
2016-04-15	18.46	18.70	18.20	18.67	98496
2016-04-18	18.51	18.88	18.44	18.85	36070
2016-04-19	18.95	18.95	18.12	18.15	51302
2016-04-20	18.15	18.39	17.97	18.27	33115
2016-04-21	18.34	18.90	18.29	18.81	82216
2016-04-22	18.75	18.83	18.40	18.68	28985
2016-04-25	18.49	18.49	17.88	17.94	38904
2016-04-26	18.02	18.25	17.98	18.07	52168
2016-04-27	18.14	18.17	17.67	17.99	55447
2016-04-28	17.83	17.83	17.05	17.16	75558
2016-04-29	17.18	17.25	16.81	17.24	43486
2016-05-02	17.36	17.49	17.26	17.37	99334
2016-05-03	17.26	17.26	16.67	16.77	49835
2016-05-04	16.68	17.40	16.49	17.25	77998
2016-05-05	17.53	17.53	16.81	16.88	72026
2016-05-06	17.12	17.45	16.70	17.41	136179
2016-05-09	17.36	17.90	17.36	17.74	36933
2016-05-10	17.82	17.83	17.53	17.64	181412
2016-05-11	17.58	17.63	17.25	17.50	41995
2016-05-12	17.50	17.56	17.16	17.30	143437
2016-05-13	17.29	17.68	17.29	17.38	100554
2016-05-16	17.36	17.45	17.09	17.11	60921
2016-05-17	17.10	17.59	16.85	17.01	49678
2016-05-18	17.01	17.16	16.87	16.98	36810
2016-05-19	16.95	16.96	16.68	16.77	49414
2016-05-20	16.86	17.50	16.84	17.28	60227
2016-05-23	17.24	17.25	17.02	17.12	26632
2016-05-24	17.32	17.89	17.20	17.65	207564
2016-05-25	17.65	17.95	17.55	17.59	78801
2016-05-26	17.55	17.75	17.35	17.70	364432
2016-05-27	17.70	18.04	17.52	17.98	53559
2016-05-31	18.08	18.50	17.76	18.11	69438
2016-06-01	18.00	18.35	17.90	18.25	108810
2016-06-02	18.22	18.37	18.07	18.35	58350
2016-06-03	18.29	18.29	17.72	17.86	88784
2016-06-06	17.81	18.37	17.81	18.19	95277
2016-06-07	18.25	18.68	18.08	18.45	103187
2016-06-08	18.50	18.74	18.40	18.46	86438
2016-06-09	18.26	18.55	17.94	18.50	62922
2016-06-10	18.30	18.50	18.28	18.45	83528
2016-06-13	18.35	18.68	17.95	18.04	127694
2016-06-14	17.94	18.41	17.79	17.90	77387
2016-06-15	18.02	18.07	17.73	17.85	56559
2016-06-16	17.67	17.72	17.43	17.69	49759
2016-06-17	17.72	17.88	17.57	17.79	94556
2016-06-20	18.00	18.17	17.82	17.84	50896
2016-06-21	17.98	17.98	17.39	17.75	71516
2016-06-22	17.66	17.90	17.25	17.31	49588
2016-06-23	17.60	17.60	17.31	17.38	82331
2016-06-24	17.05	17.24	16.72	17.12	134958
2016-06-27	16.79	16.79	16.30	16.54	102166
2016-06-28	16.65	16.89	16.40	16.55	86496
2016-06-29	16.71	16.93	16.50	16.84	86589
2016-06-30	16.96	17.35	16.74	17.34	42495
2016-07-01	17.27	17.72	17.27	17.48	29778
2016-07-05	17.47	17.47	17.09	17.18	34485
2016-07-06	17.17	17.34	16.81	17.15	234359
2016-07-07	17.24	17.41	17.15	17.38	58097
2016-07-08	17.44	18.27	17.44	18.20	170421
2016-07-11	18.19	18.33	17.94	18.06	123133
2016-07-12	18.17	18.38	18.04	18.12	82639
2016-07-13	18.19	18.32	18.00	18.06	39172
2016-07-14	18.14	18.19	17.99	17.99	27270
2016-07-15	18.14	18.14	17.73	18.00	48140
2016-07-18	18.02	18.12	17.87	18.08	26824
2016-07-19	18.00	18.20	17.85	17.92	45796
2016-07-20	17.94	18.04	17.78	17.97	36046
2016-07-21	18.04	18.19	17.82	18.16	60696
2016-07-22	18.18	18.27	18.02	18.20	21841
2016-07-25	18.15	18.46	18.15	18.39	36093
2016-07-26	18.48	18.50	18.02	18.40	106445
2016-07-27	18.37	18.73	18.37	18.47	45030
2016-07-28	18.50	18.57	18.31	18.33	27230
2016-07-29	18.39	18.39	17.69	17.70	36095
2016-08-01	17.83	17.98	17.50	17.74	63795
2016-08-02	17.77	17.83	17.49	17.67	54846
2016-08-03	18.52	20.33	18.48	19.99	259478
2016-08-04	20.13	20.55	19.80	20.48	183465
2016-08-05	20.48	20.68	20.21	20.28	141371
2016-08-08	20.43	20.43	19.86	19.89	63302
2016-08-09	19.95	20.13	19.37	19.44	212139
2016-08-10	19.41	19.42	19.02	19.28	44335
2016-08-11	19.27	19.69	19.23	19.56	48674
2016-08-12	19.50	19.55	19.06	19.52	46869
2016-08-15	19.59	19.77	19.44	19.70	32432
2016-08-16	19.57	19.98	19.57	19.70	37132
2016-08-17	19.67	19.67	19.09	19.19	61948
2016-08-18	19.17	19.35	18.91	19.34	49939
2016-08-19	19.28	19.65	19.13	19.59	92030
2016-08-22	19.46	19.55	19.25	19.42	23027
2016-08-23	19.46	20.00	19.38	19.84	35747
2016-08-24	19.78	20.13	19.74	20.08	47205
2016-08-25	20.11	20.30	19.65	20.20	81412
2016-08-26	20.21	20.31	19.82	19.95	199578
2016-08-29	20.01	20.15	19.77	19.91	23979
2016-08-30	19.97	20.05	19.72	19.89	61853
2016-08-31	19.90	20.01	19.38	19.69	53382
2016-09-01	19.97	19.98	19.75	19.90	51646
2016-09-02	19.99	20.43	19.93	20.27	78735
2016-09-06	20.29	20.40	19.98	20.12	46954
2016-09-07	20.06	20.77	20.00	20.71	312876
2016-09-08	20.58	20.67	20.32	20.38	69186
2016-09-09	20.30	20.30	19.40	19.41	85904
2016-09-12	19.27	20.01	19.27	19.93	75529
2016-09-13	19.71	19.93	19.43	19.59	50252
2016-09-14	19.60	20.31	19.54	20.20	154081
2016-09-15	20.10	20.47	20.10	20.47	114371
2016-09-16	20.43	20.43	19.96	20.00	102392
2016-09-19	20.06	20.36	19.77	19.97	95370
2016-09-20	20.20	20.20	19.52	19.61	87854
2016-09-21	19.80	19.91	19.45	19.79	53850
2016-09-22	19.80	21.04	19.60	20.97	182308
2016-09-23	21.01	21.14	20.79	20.87	41524
2016-09-26	20.67	20.97	20.65	20.70	48058
2016-09-27	20.61	20.89	20.61	20.83	40012
2016-09-28	20.77	21.26	20.70	21.15	83424
2016-09-29	21.09	21.31	20.81	21.18	58400
2016-09-30	21.23	21.62	21.09	21.51	71667
2016-10-03	21.39	21.54	21.02	21.19	55409
2016-10-04	21.23	21.64	21.04	21.25	35474
2016-10-05	21.37	21.52	20.97	21.12	73781
2016-10-06	21.08	21.11	20.85	21.00	39804
2016-10-07	21.10	21.10	20.47	20.47	49036
2016-10-10	20.74	20.76	20.57	20.65	42069
2016-10-11	20.67	20.74	20.37	20.45	53867
2016-10-12	20.40	21.11	20.18	21.06	72732
2016-10-13	20.81	20.90	20.46	20.76	67739
2016-10-14	20.94	21.26	20.78	20.84	34043
2016-10-17	20.90	21.10	20.80	20.95	39656
2016-10-18	21.15	21.50	20.90	20.90	26926
2016-10-19	21.00	21.05	20.75	20.80	131642
2016-10-20	20.85	20.90	20.40	20.70	37056
2016-10-21	20.50	20.85	20.50	20.70	31719
2016-10-24	20.80	21.20	20.80	21.00	21130
2016-10-25	20.90	20.90	20.30	20.40	51546
2016-10-26	20.35	20.85	20.30	20.45	35649
2016-10-27	20.55	20.60	19.90	19.95	24531
2016-10-28	19.90	19.98	19.46	19.75	59609
2016-10-31	19.70	19.90	19.65	19.70	50146
2016-11-01	19.70	19.80	18.90	19.35	35231
2016-11-02	18.45	19.95	18.45	19.20	270875
2016-11-03	19.30	20.55	19.20	20.20	353804
2016-11-04	20.25	20.65	19.80	19.85	104398
2016-11-07	20.05	20.35	19.00	20.05	89446
2016-11-08	19.95	20.00	19.45	19.85	34427
2016-11-09	19.50	20.35	19.45	20.35	53764
2016-11-10	20.50	20.95	20.05	20.40	86388
2016-11-11	20.55	21.10	20.30	21.00	98401
2016-11-14	21.20	21.20	20.45	20.65	82439
2016-11-15	20.50	20.82	20.45	20.50	102096
2016-11-16	20.40	20.65	20.35	20.45	87513
2016-11-17	20.40	21.10	20.40	20.70	123340
2016-11-18	20.80	21.35	20.70	21.35	80440
2016-11-21	21.35	21.50	20.80	21.20	140527
2016-11-22	21.30	21.37	20.95	21.00	131187
2016-11-23	21.05	21.60	21.00	21.35	58761
2016-11-25	21.35	21.70	21.23	21.45	36848
2016-11-28	21.25	21.35	20.95	21.00	62792
2016-11-29	21.15	21.70	21.00	21.05	521556
2016-11-30	21.35	21.80	20.65	20.75	201991
2016-12-01	20.70	21.20	20.05	20.30	118989
2016-12-02	20.20	20.20	19.70	19.80	70311
2016-12-05	19.75	20.55	19.65	20.45	151711
2016-12-06	20.60	21.15	20.15	21.15	96892
2016-12-07	21.05	21.50	21.00	21.30	135418
2016-12-08	21.30	21.65	21.15	21.50	314490
2016-12-09	21.65	21.85	21.35	21.60	99857
2016-12-12	21.65	21.80	21.40	21.45	112209
2016-12-13	21.60	21.60	21.05	21.50	72544
2016-12-14	21.40	21.55	20.95	21.05	71932
2016-12-15	21.15	21.45	20.35	20.45	106538
2016-12-16	20.55	21.15	20.30	20.55	154633
2016-12-19	20.90	21.38	20.80	20.95	63867
2016-12-20	21.10	21.40	20.80	21.25	70920
2016-12-21	21.25	21.50	20.85	21.30	306455
2016-12-22	21.40	21.40	20.60	21.00	67463
2016-12-23	20.95	21.15	20.45	20.65	57035
2016-12-27	20.85	21.00	20.65	20.80	53125
2016-12-28	20.85	21.45	20.80	21.40	170551
2016-12-29	21.50	21.65	21.20	21.30	58790
2016-12-30	21.35	21.35	20.80	21.00	34784
2017-01-03	21.25	21.45	20.98	21.25	117830
2017-01-04	21.40	21.45	21.20	21.30	76104
2017-01-05	21.20	21.25	20.85	21.15	105790
2017-01-06	21.15	21.30	20.85	20.90	55248
2017-01-09	20.95	21.10	20.55	21.00	51849
2017-01-10	20.95	21.20	20.60	20.95	62251
2017-01-11	21.00	21.05	20.50	21.00	74880
2017-01-12	20.90	21.65	20.30	21.40	160908
2017-01-13	21.50	21.65	21.30	21.45	66477
2017-01-17	21.45	21.45	20.90	20.90	76294
2017-01-18	21.00	21.45	20.80	21.35	67342
2017-01-19	21.35	21.50	20.75	20.75	54952
2017-01-20	20.85	21.20	20.85	21.10	59855
2017-01-23	21.00	22.15	21.00	21.65	123743
2017-01-24	21.75	23.00	21.57	22.90	160776
2017-01-25	23.20	24.08	23.00	23.90	133911
2017-01-26	24.05	24.05	23.30	23.45	164950
2017-01-27	23.30	23.50	22.91	23.45	118081
2017-01-30	23.30	23.55	22.60	22.90	59482
2017-01-31	22.80	23.20	22.40	22.75	51880
2017-02-01	22.85	23.10	22.50	22.70	74128
2017-02-02	22.80	22.95	22.50	22.80	43877
2017-02-03	23.00	23.05	22.75	23.05	54171
2017-02-06	23.05	23.05	22.50	22.55	54253
2017-02-07	22.35	22.65	22.00	22.35	97477
2017-02-08	22.25	22.85	22.15	22.40	35146
2017-02-09	22.40	22.55	22.30	22.40	49117
2017-02-10	22.40	22.95	22.30	22.80	103456
2017-02-13	22.95	23.01	22.45	22.55	78909
2017-02-14	22.75	23.50	22.50	23.30	185759
2017-02-15	23.20	23.75	22.30	23.30	220389
2017-02-16	23.25	23.50	23.15	23.35	118807
2017-02-17	23.35	23.35	22.80	22.95	164589
2017-02-21	23.15	23.15	22.73	22.85	134687
2017-02-22	22.85	23.15	22.45	22.65	142076
2017-02-23	22.65	22.90	22.35	22.75	48965
2017-02-24	22.50	22.85	22.50	22.80	96628
2017-02-27	22.85	23.01	22.60	22.80	170906
2017-02-28	22.80	22.95	22.65	22.85	132363
2017-03-01	23.20	23.20	22.65	22.70	279584
2017-03-02	22.60	23.30	22.60	23.10	365355
2017-03-03	23.15	23.40	23.10	23.15	117093
2017-03-06	23.05	23.60	22.78	23.60	123532
2017-03-07	23.65	24.50	23.65	24.15	299863
2017-03-08	24.40	24.80	23.94	24.75	277914
2017-03-09	24.95	25.20	24.25	24.40	389335
2017-03-10	24.50	25.14	24.45	24.85	303905
2017-03-13	24.90	25.00	24.20	24.25	187333
2017-03-14	24.20	24.60	23.85	24.45	147828
2017-03-15	24.50	24.90	24.40	24.65	128264
2017-03-16	24.75	25.55	24.65	25.30	209735
2017-03-17	25.30	25.50	25.15	25.35	308231
2017-03-20	25.45	25.50	25.10	25.40	146005
2017-03-21	25.50	25.55	24.85	24.90	255160
2017-03-22	24.80	24.90	24.30	24.50	198689
2017-03-23	24.60	25.50	24.05	25.35	143885
2017-03-24	25.45	25.50	24.75	24.85	107646
2017-03-27	24.60	25.00	24.25	24.75	131471
2017-03-28	24.70	25.30	24.60	25.30	112745
2017-03-29	25.30	25.55	25.10	25.40	95068
2017-03-30	25.40	25.50	25.18	25.25	133199
2017-03-31	25.35	25.60	25.10	25.40	213019
2017-04-03	25.45	25.80	25.25	25.40	147663
2017-04-04	25.35	25.45	24.95	25.35	123312
2017-04-05	25.45	25.90	25.30	25.55	248599
2017-04-06	25.60	25.93	25.15	25.85	156545
2017-04-07	25.80	26.25	25.50	26.20	215573
2017-04-10	26.30	26.45	25.80	26.10	208162
2017-04-11	25.60	27.65	25.05	26.60	782575
2017-04-12	26.60	26.62	25.85	26.40	166900
2017-04-13	26.45	26.45	25.55	25.55	71791
2017-04-17	25.65	26.05	25.50	26.05	82137
2017-04-18	25.85	26.90	25.80	26.75	127651
2017-04-19	26.95	27.00	26.55	26.80	139200
2017-04-20	26.90	27.25	26.40	26.90	243042
2017-04-21	26.80	27.05	26.50	26.90	177655
2017-04-24	27.30	27.40	26.80	27.05	142854
2017-04-25	27.10	27.25	26.66	26.95	128760
2017-04-26	26.90	27.70	26.90	27.70	190872
2017-04-27	27.70	28.00	27.55	27.70	79313
2017-04-28	27.75	27.75	26.95	27.30	168914
2017-05-01	27.50	28.05	27.30	27.90	174335
2017-05-02	27.90	27.92	26.95	27.10	119011
2017-05-03	27.15	27.25	26.55	26.90	73094
2017-05-04	26.90	27.05	26.65	26.90	81325
2017-05-05	27.60	27.65	26.25	26.55	200066
2017-05-08	26.50	27.25	26.31	27.20	147790
2017-05-09	27.30	27.50	26.80	26.80	260175
2017-05-10	26.80	26.85	25.75	25.95	487611
2017-05-11	25.95	25.95	25.45	25.60	320295
2017-05-12	25.55	26.00	24.90	25.65	145524
2017-05-15	25.75	26.35	25.70	26.25	102337
2017-05-16	26.20	26.35	25.95	26.25	82330
2017-05-17	26.05	26.20	25.40	25.40	176862
2017-05-18	25.40	26.00	25.25	25.85	186428
2017-05-19	25.75	26.20	25.55	26.15	143264
2017-05-22	26.20	26.45	25.75	26.10	113555
2017-05-23	26.25	26.35	25.60	25.60	95671
2017-05-24	25.70	25.75	25.25	25.60	103548
2017-05-25	25.70	25.90	25.25	25.55	75675
2017-05-26	25.50	25.55	25.20	25.25	99634
2017-05-30	25.15	25.40	24.71	25.25	127679
2017-05-31	25.20	25.35	24.70	24.90	193935
2017-06-01	24.90	25.45	24.48	25.35	127289
2017-06-02	25.40	25.90	25.40	25.60	151291
2017-06-05	25.55	25.60	24.95	25.00	87903
2017-06-06	24.85	25.00	24.40	24.75	117786
2017-06-07	24.75	25.25	24.55	24.85	132036
2017-06-08	24.85	25.40	24.50	25.15	80390
2017-06-09	25.20	25.40	24.85	25.20	85384
2017-06-12	25.15	25.45	25.00	25.25	156240
2017-06-13	25.45	25.70	25.25	25.50	182207
2017-06-14	25.45	25.60	25.25	25.40	65789
2017-06-15	25.30	25.45	25.00	25.45	52996
2017-06-16	25.25	25.25	24.75	24.75	201078
2017-06-19	24.95	25.50	24.90	25.20	81119
2017-06-20	25.15	25.40	24.95	25.00	170640
2017-06-21	25.00	25.15	24.45	24.45	118214
2017-06-22	24.35	24.80	24.25	24.45	97355
2017-06-23	24.40	24.55	24.20	24.35	204914
2017-06-26	24.35	24.65	24.35	24.50	111067
2017-06-27	24.50	24.65	24.30	24.40	135060
2017-06-28	24.50	24.95	24.25	24.70	269596
2017-06-29	24.80	24.80	24.23	24.40	171545
2017-06-30	24.55	24.90	24.45	24.80	288072
2017-07-03	24.95	25.20	24.80	25.10	67875
2017-07-05	25.05	25.55	24.75	25.55	128385
2017-07-06	25.40	25.50	24.45	24.90	164171
2017-07-07	24.95	25.55	24.86	25.45	114456
2017-07-10	25.35	25.93	25.25	25.70	71407
2017-07-11	25.70	25.70	25.05	25.35	101520
2017-07-12	25.55	25.90	25.20	25.85	130157
2017-07-13	25.85	25.90	25.40	25.70	74891
2017-07-14	25.65	25.85	25.65	25.75	54262
2017-07-17	25.80	26.05	25.70	25.85	88376
2017-07-18	25.85	25.85	25.25	25.60	335683
2017-07-19	25.65	26.15	25.65	25.70	123882
2017-07-20	25.70	25.80	25.45	25.70	88153
2017-07-21	25.75	26.05	25.60	25.90	335034
2017-07-24	25.80	26.00	25.70	25.75	72934
2017-07-25	25.95	26.35	25.75	26.10	208986
2017-07-26	26.20	26.20	25.40	25.85	224973
2017-07-27	25.95	26.10	25.55	25.60	176929
2017-07-28	25.55	25.85	25.45	25.80	175360
2017-07-31	25.80	25.90	25.70	25.90	103445
2017-08-01	26.10	26.30	25.75	26.05	177344
2017-08-02	26.05	26.33	25.75	26.10	88775
2017-08-03	26.05	26.40	25.80	25.80	190361
2017-08-04	25.25	26.00	24.30	25.00	455606
2017-08-07	24.90	25.00	24.10	24.15	359999
2017-08-08	24.25	24.70	24.00	24.10	243431
2017-08-09	24.00	24.15	23.55	23.95	230542
2017-08-10	23.80	23.90	23.05	23.05	191766
2017-08-11	22.85	23.50	22.43	23.00	252838
2017-08-14	23.10	23.55	23.00	23.30	244993
2017-08-15	23.35	24.05	23.15	23.95	181700
2017-08-16	23.95	24.15	23.65	24.05	160895
2017-08-17	23.90	24.00	23.05	23.10	178682
2017-08-18	22.90	22.95	22.25	22.30	342655
2017-08-21	22.35	22.60	22.20	22.40	131296
2017-08-22	22.50	22.60	22.05	22.60	143384
2017-08-23	22.45	22.70	22.35	22.50	173264
2017-08-24	22.60	22.80	22.48	22.70	129956
2017-08-25	22.70	23.15	22.55	22.90	167398
2017-08-28	22.95	22.95	22.30	22.55	133434
2017-08-29	22.40	22.65	22.28	22.30	123963
2017-08-30	22.40	22.55	21.90	21.95	231171
2017-08-31	22.00	22.80	22.00	22.55	136547
2017-09-01	22.60	22.95	22.35	22.45	151758
2017-09-05	22.50	22.60	21.95	22.15	107194
2017-09-06	22.20	22.55	22.00	22.20	136188
2017-09-07	22.20	22.85	22.10	22.60	250688
2017-09-08	22.50	22.90	22.50	22.80	172877
2017-09-11	23.00	23.60	22.80	23.35	212459
2017-09-12	23.35	23.68	23.35	23.55	91303
2017-09-13	23.60	23.85	23.30	23.80	202302
2017-09-14	24.55	24.80	24.03	24.20	201992
2017-09-15	24.25	24.30	23.60	24.00	428159
2017-09-18	24.10	24.25	23.85	24.00	147229
2017-09-19	24.00	24.25	23.90	24.20	152973
2017-09-20	24.20	24.30	23.85	23.95	209525
2017-09-21	23.95	24.15	23.90	24.05	114873
2017-09-22	24.05	24.65	24.05	24.40	163443
2017-09-25	24.45	24.50	24.00	24.35	86335
2017-09-26	24.45	25.10	24.45	24.60	387935
2017-09-27	24.70	24.95	24.40	24.65	155869
2017-09-28	24.70	24.95	24.45	24.75	342344
2017-09-29	24.90	25.00	24.65	24.70	344572
2017-10-02	24.80	25.40	24.78	25.40	121956
2017-10-03	25.65	25.95	25.05	25.25	2681422
2017-10-04	25.25	25.70	25.00	25.20	501034
2017-10-05	25.35	25.55	25.15	25.50	319327
2017-10-06	25.55	25.73	25.45	25.60	270271
2017-10-09	25.60	25.65	25.08	25.20	1428271
2017-10-10	25.40	25.60	25.25	25.50	205701
2017-10-11	25.55	25.63	25.20	25.40	161233
2017-10-12	25.40	25.80	25.25	25.50	119255
2017-10-13	25.55	25.85	25.40	25.65	175788
2017-10-16	25.85	26.00	25.55	25.85	172279
2017-10-17	25.80	26.00	25.50	25.90	140526
2017-10-18	26.15	26.60	25.80	26.40	224867
2017-10-19	26.30	26.70	26.10	26.55	55545
2017-10-20	26.80	26.90	26.45	26.70	145927
2017-10-23	26.70	26.95	26.50	26.75	105585
2017-10-24	26.85	27.30	26.80	27.10	174408
2017-10-25	27.20	27.55	26.60	27.00	257458
2017-10-26	27.15	27.55	26.95	27.05	189123
2017-10-27	27.10	27.65	26.85	27.35	170220
2017-10-30	27.45	28.05	27.45	27.85	239955
2017-10-31	27.90	28.55	27.75	28.55	232107
2017-11-01	28.85	29.10	28.25	29.00	257363
2017-11-02	29.20	29.20	27.55	27.70	401854
2017-11-03	28.30	30.16	27.98	29.45	427405
2017-11-06	29.25	29.75	29.20	29.60	239082
2017-11-07	29.70	29.70	28.15	28.55	622772
2017-11-08	28.55	29.10	27.90	28.80	805616
2017-11-09	28.60	28.73	28.15	28.45	248728
2017-11-10	28.30	28.75	28.25	28.50	378787
2017-11-13	28.40	28.50	28.05	28.40	140011
2017-11-14	28.35	29.85	28.35	29.80	384746
2017-11-15	29.70	29.70	28.88	29.25	305640
2017-11-16	29.35	29.60	28.65	28.70	198661
2017-11-17	28.65	29.40	28.55	29.35	241191
2017-11-20	29.50	29.65	29.05	29.40	175829
2017-11-21	29.45	30.05	29.10	29.70	245691
2017-11-22	29.75	30.30	29.65	30.05	252468
2017-11-24	30.05	30.60	29.85	30.50	105396
2017-11-27	30.55	30.63	30.10	30.20	173469
2017-11-28	30.30	30.95	30.30	30.65	224070
2017-11-29	30.70	31.90	30.65	31.25	653905
2017-11-30	31.50	31.65	30.85	31.35	339027
2017-12-01	31.30	31.50	29.60	30.65	316022
2017-12-04	31.10	31.55	30.45	30.50	261429
2017-12-05	30.50	30.65	29.80	30.25	223472
2017-12-06	30.10	30.50	29.65	29.85	216655
2017-12-07	29.80	30.25	29.50	29.85	207009
2017-12-08	29.80	30.03	29.65	29.85	210772
2017-12-11	30.00	30.35	29.75	30.00	326453
2017-12-12	30.10	30.30	29.50	29.50	170794
2017-12-13	29.50	30.15	29.15	29.65	216570
2017-12-14	29.65	30.05	29.35	29.55	233399
2017-12-15	29.55	30.15	29.20	29.55	1235551
2017-12-18	29.65	30.60	29.60	29.95	690027
2017-12-19	30.00	30.05	29.40	29.75	453540
2017-12-20	29.95	30.15	29.60	30.05	482823
2017-12-21	30.15	30.60	30.15	30.20	224887
2017-12-22	30.15	30.50	30.05	30.15	214127
2017-12-26	30.25	30.88	30.25	30.85	105115
2017-12-27	30.80	31.00	30.65	30.80	122736
2017-12-28	30.85	31.20	30.60	31.10	113081
2017-12-29	31.45	31.45	30.90	31.10	185633
2018-01-02	31.50	31.93	31.05	31.90	326596
2018-01-03	31.90	33.70	31.75	33.65	432254
2018-01-04	33.80	34.55	33.38	34.05	369041
2018-01-05	34.30	34.60	33.90	34.45	344699
2018-01-08	35.20	36.00	34.65	35.50	722644
2018-01-09	35.55	35.80	34.70	35.10	422387
2018-01-10	35.15	35.21	34.20	34.25	285767
2018-01-11	34.50	35.15	34.50	34.90	292820
2018-01-12	35.10	35.20	34.60	34.90	466415
2018-01-16	35.30	35.60	33.85	33.85	219115
2018-01-17	34.05	34.80	34.05	34.80	213317
2018-01-18	34.80	34.80	34.20	34.30	118106
2018-01-19	34.30	35.05	34.25	34.90	149323
2018-01-22	34.55	34.65	34.20	34.40	294029
2018-01-23	34.40	34.90	34.15	34.70	165430
2018-01-24	34.80	35.05	34.35	34.40	198508
2018-01-25	34.55	34.55	33.45	33.65	159626
2018-01-26	33.70	33.70	32.85	33.35	291555
2018-01-29	33.15	33.35	31.90	32.00	332205
2018-01-30	31.70	32.20	31.30	31.85	353489
2018-01-31	32.10	32.65	31.50	31.60	480252
2018-02-01	31.55	32.25	30.70	32.00	228862
2018-02-02	31.75	31.80	31.10	31.20	257967
2018-02-05	30.85	31.10	29.60	29.90	428096
2018-02-06	29.35	31.05	28.75	30.95	489891
2018-02-07	30.95	31.50	30.45	30.50	169423
2018-02-08	30.55	30.75	28.65	28.65	241101
2018-02-09	29.15	29.15	27.65	28.60	324960
2018-02-12	28.85	29.30	28.35	28.95	508676
2018-02-13	28.95	29.80	28.85	29.30	317826
2018-02-14	32.00	33.45	30.95	31.40	603435
2018-02-15	32.00	32.15	31.00	31.90	497656
2018-02-16	31.80	32.70	31.80	32.50	237621
2018-02-20	32.25	32.55	32.00	32.20	198043
2018-02-21	32.35	32.75	31.95	31.95	201071
2018-02-22	32.20	32.40	31.90	32.00	308441
2018-02-23	32.30	32.30	31.15	31.30	213004
2018-02-26	31.40	32.05	30.95	31.80	171425
2018-02-27	31.95	32.45	31.10	31.15	198893
2018-02-28	31.15	31.20	29.70	29.75	398825
2018-03-01	29.85	30.25	29.40	29.80	350016
2018-03-02	29.55	30.50	29.10	30.35	421062
2018-03-05	30.15	30.85	29.90	30.40	211036
2018-03-06	30.45	30.45	29.80	30.30	379250
2018-03-07	30.10	30.95	30.00	30.80	223653
2018-03-08	30.90	30.90	29.95	30.20	229645
2018-03-09	30.45	30.90	29.95	30.75	286030
2018-03-12	30.90	31.50	30.65	31.05	149447
2018-03-13	31.30	31.85	31.10	31.35	144263
2018-03-14	31.60	31.60	30.69	30.80	179338
2018-03-15	30.90	31.00	30.10	30.20	128442
2018-03-16	30.25	30.60	30.05	30.40	359673
2018-03-19	30.25	30.50	29.80	30.45	159647
2018-03-20	30.55	30.65	30.15	30.20	112428
2018-03-21	30.30	31.35	30.10	30.90	194352
2018-03-22	30.50	31.35	30.25	30.25	151415
2018-03-23	30.50	30.90	30.15	30.15	186949
2018-03-26	30.75	30.85	30.05	30.60	148003
2018-03-27	30.75	30.75	29.70	29.90	108206
2018-03-28	29.90	30.15	29.15	29.50	177905
2018-03-29	29.60	30.15	29.20	29.95	444065
2018-04-02	29.80	29.90	28.36	29.05	210779
2018-04-03	29.20	30.00	28.90	29.85	239135
2018-04-04	29.45	31.85	29.45	31.75	248688
2018-04-05	32.00	32.65	31.90	32.40	266726
2018-04-06	32.05	32.50	30.65	31.15	177181
2018-04-09	31.45	31.45	29.95	30.05	192026
2018-04-10	30.55	30.55	29.50	29.65	264707
2018-04-11	29.40	30.30	29.30	29.70	203506
2018-04-12	29.75	29.75	29.20	29.50	145180
2018-04-13	29.70	29.70	29.20	29.35	169429
2018-04-16	29.65	30.00	29.20	29.90	129710
2018-04-17	30.15	30.50	30.05	30.50	183618
2018-04-18	30.60	31.20	30.55	30.95	138910
2018-04-19	30.90	30.90	29.15	30.15	271724
2018-04-20	30.05	30.41	29.03	29.30	211023
2018-04-23	29.25	29.55	28.81	29.25	172340
2018-04-24	29.45	30.40	29.40	29.60	263796
2018-04-25	29.65	29.95	29.15	29.75	117680
2018-04-26	30.10	31.01	29.90	30.90	197129
2018-04-27	30.90	31.40	30.60	31.05	170831
2018-04-30	31.10	31.20	30.70	30.75	349581
2018-05-01	30.65	31.35	30.45	31.15	140755
2018-05-02	31.15	31.15	29.90	30.00	237219
2018-05-03	29.85	30.35	29.60	29.60	360290
2018-05-04	29.55	30.40	29.25	30.25	167306
2018-05-07	30.45	30.85	30.15	30.75	170982
2018-05-08	30.75	31.95	30.75	31.95	337100
2018-05-09	33.20	33.50	30.40	30.55	649125
2018-05-10	30.55	31.20	30.15	30.25	241931
2018-05-11	30.25	30.85	30.25	30.70	300128
2018-05-14	30.70	30.85	30.20	30.40	192205
2018-05-15	30.35	30.35	29.00	29.35	383447
2018-05-16	29.25	30.25	29.15	30.00	369691
2018-05-17	29.90	30.40	29.90	30.30	152956
2018-05-18	30.40	30.95	30.15	30.85	339125
2018-05-21	31.10	31.40	30.60	31.10	186387
2018-05-22	31.05	31.08	30.20	30.40	173258
2018-05-23	30.35	30.98	30.20	30.70	214275
2018-05-24	30.75	31.05	30.40	30.50	154895
2018-05-25	30.45	31.20	30.40	30.65	313831
2018-05-29	30.40	31.25	30.40	30.85	249263
2018-05-30	31.05	31.35	30.15	30.25	367815
2018-05-31	30.20	30.28	29.70	30.10	281171
2018-06-01	30.25	30.30	29.65	29.80	272403
2018-06-04	29.95	30.15	29.60	29.80	144115
2018-06-05	29.65	29.80	29.30	29.60	278127
2018-06-06	29.60	29.95	29.15	29.80	158606
2018-06-07	29.90	30.10	29.40	29.95	222578
2018-06-08	29.90	31.75	29.85	31.55	598353
2018-06-11	31.65	31.85	31.00	31.05	315363
2018-06-12	31.10	31.90	31.00	31.80	328524
2018-06-13	31.65	31.70	30.55	30.80	281568
2018-06-14	30.90	33.93	30.35	33.70	986921
2018-06-15	33.45	35.50	33.30	34.20	709366
2018-06-18	33.85	34.10	32.90	33.35	367276
2018-06-19	33.20	33.60	32.45	32.50	234828
2018-06-20	32.50	32.75	31.60	31.90	261297
2018-06-21	31.80	32.10	31.15	31.55	239881
2018-06-22	31.75	31.80	30.25	31.30	854850
2018-06-25	31.30	31.35	30.45	30.90	349458
2018-06-26	31.55	31.95	31.25	31.65	391581
2018-06-27	31.80	31.80	30.55	31.05	216743
2018-06-28	30.90	31.35	30.70	31.15	174272
2018-06-29	31.45	31.90	31.45	31.55	151213
2018-07-02	31.35	31.80	30.95	31.35	140737
2018-07-03	31.45	31.75	31.30	31.45	82485
2018-07-05	31.65	31.95	31.05	31.85	203134
2018-07-06	32.15	32.55	31.70	32.00	215630
2018-07-09	32.20	32.45	31.80	32.05	155388
2018-07-10	32.10	32.45	31.65	31.90	183155
2018-07-11	31.70	32.25	31.70	31.75	110956
2018-07-12	32.00	32.20	31.35	31.95	104638
2018-07-13	32.15	32.25	31.75	31.90	202516
2018-07-16	32.00	32.60	31.85	32.45	129308
2018-07-17	32.40	33.30	32.40	33.20	126817
2018-07-18	32.95	33.70	32.75	33.30	467352
2018-07-19	33.25	33.80	33.15	33.55	253438
2018-07-20	33.60	33.75	32.90	33.00	178410
2018-07-23	32.95	33.20	32.35	32.40	142042
2018-07-24	32.55	32.75	31.80	31.95	216294
2018-07-25	32.00	32.00	30.25	31.10	617841
2018-07-26	31.20	31.58	30.50	31.45	459264
2018-07-27	31.40	31.55	29.80	29.95	523495
2018-07-30	29.95	30.20	29.40	29.65	230392
2018-07-31	29.80	30.70	29.60	30.50	353521
2018-08-01	30.50	31.28	30.20	30.90	321629
2018-08-02	30.60	31.80	30.45	31.15	376690
2018-08-03	32.65	32.95	29.65	30.60	753783
2018-08-06	30.40	30.40	28.90	29.50	432389
2018-08-07	29.50	30.15	29.15	29.30	430908
2018-08-08	29.40	30.45	29.15	30.35	328558
2018-08-09	30.35	31.35	30.30	31.10	226157
2018-08-10	30.90	31.33	30.55	30.80	162151
2018-08-13	30.65	30.65	29.30	29.45	231090
2018-08-14	29.55	30.10	29.40	29.55	234218
2018-08-15	29.45	29.80	29.10	29.35	225818
2018-08-16	29.45	29.65	28.85	29.25	381346
2018-08-17	29.10	29.30	28.95	29.15	185714
2018-08-20	29.25	29.55	28.90	29.25	106316
2018-08-21	29.75	30.70	29.70	30.00	409332
2018-08-22	29.85	30.00	29.05	29.30	147560
2018-08-23	29.30	29.30	28.95	29.10	152477
2018-08-24	29.10	29.60	29.05	29.25	141520
2018-08-27	29.40	29.80	29.15	29.60	217186
2018-08-28	29.65	29.70	29.00	29.30	132810
2018-08-29	29.40	29.45	28.40	29.35	422779
2018-08-30	29.25	29.50	28.60	28.90	304083
2018-08-31	28.75	29.30	28.75	29.25	157626
2018-09-04	29.40	29.95	29.10	29.65	231243
2018-09-05	29.65	29.65	28.80	28.95	210100
2018-09-06	29.00	29.35	28.75	28.75	181989
2018-09-07	28.55	28.70	27.95	28.05	322532
2018-09-10	28.00	28.20	27.50	27.95	194304
2018-09-11	27.95	28.95	27.90	28.70	336891
2018-09-12	28.70	29.10	28.35	28.75	446162
2018-09-13	28.80	28.80	28.15	28.70	430617
2018-09-14	28.85	29.55	28.50	29.15	385702
2018-09-17	29.05	29.45	28.80	28.95	306313
2018-09-18	28.90	29.83	28.85	28.90	590467
2018-09-19	28.85	29.10	28.45	28.70	227017
2018-09-20	28.75	28.75	28.06	28.25	371179
2018-09-21	27.15	27.45	26.51	27.40	1211616
2018-09-24	27.15	27.20	26.28	26.95	608599
2018-09-25	27.10	27.10	26.50	26.65	420958
2018-09-26	26.80	26.80	26.25	26.45	380711
2018-09-27	26.40	26.50	25.80	26.10	336169
2018-09-28	25.90	26.65	25.90	26.25	384948
2018-10-01	26.36	26.50	25.80	25.99	304575
2018-10-02	26.02	26.25	25.81	26.18	338834
2018-10-03	26.23	26.26	25.59	25.90	456249
2018-10-04	25.74	25.74	24.63	24.95	900125
2018-10-05	24.91	25.20	24.22	24.92	529759
2018-10-08	24.80	25.22	24.50	25.04	281743
2018-10-09	25.00	25.14	24.43	24.53	419914
2018-10-10	24.38	24.50	23.59	23.62	516387
2018-10-11	23.48	23.99	23.17	23.54	677148
2018-10-12	23.92	23.92	22.88	23.45	757738
2018-10-15	23.39	23.93	23.17	23.30	528694
2018-10-16	23.48	24.22	23.16	23.90	815642
2018-10-17	23.66	23.66	22.88	23.23	363986
2018-10-18	22.98	23.39	22.23	22.41	928614
2018-10-19	22.45	22.49	21.39	21.48	733264
2018-10-22	21.46	21.50	20.70	20.75	449071
2018-10-23	20.41	21.75	20.41	21.26	666338
2018-10-24	21.27	21.73	20.58	20.66	524744
2018-10-25	20.86	21.93	20.80	21.75	621181
2018-10-26	21.37	23.02	21.31	22.28	593572
2018-10-29	22.10	22.39	20.42	20.64	853679
2018-10-30	20.53	21.33	20.21	21.31	752156
2018-10-31	21.63	21.63	20.61	21.22	927869
2018-11-01	21.25	21.96	20.97	21.68	612185
2018-11-02	21.73	21.84	20.83	21.34	512030
2018-11-05	21.33	21.89	21.15	21.77	763464
2018-11-06	21.79	22.06	21.36	21.52	680181
2018-11-07	21.30	23.45	21.15	22.14	977273
2018-11-08	21.74	21.75	20.10	21.13	849227
2018-11-09	21.01	21.41	20.62	20.62	926575
2018-11-12	20.52	20.72	19.96	20.17	415291
2018-11-13	20.26	20.92	20.26	20.26	368249
2018-11-14	20.48	21.05	20.08	20.40	390767
2018-11-15	20.03	20.40	19.20	19.81	613676
2018-11-16	19.58	20.24	19.51	20.18	407502
2018-11-19	20.20	20.49	19.81	20.14	282271
2018-11-20	19.84	20.53	19.64	19.66	437734
2018-11-21	19.80	20.37	19.75	20.33	391689
2018-11-23	20.20	21.03	20.20	20.73	207575
2018-11-26	20.92	20.94	20.21	20.34	292695
2018-11-27	20.15	20.52	20.11	20.23	235405
2018-11-28	20.26	20.68	19.29	20.66	424073
2018-11-29	20.58	20.90	20.52	20.56	269503
2018-11-30	20.55	20.60	20.33	20.57	213047
2018-12-03	20.85	20.85	19.86	20.57	507603
2018-12-04	20.33	20.33	19.34	19.43	426307
2018-12-06	19.09	20.01	18.98	19.83	366192
2018-12-07	19.90	20.82	19.74	19.75	323341
2018-12-10	19.76	19.76	18.78	18.83	263748
2018-12-11	19.05	19.27	18.59	18.85	611387
2018-12-12	19.10	19.42	18.93	18.97	242925
2018-12-13	18.96	19.37	18.79	18.80	216459
2018-12-14	18.59	18.99	18.28	18.39	454301
2018-12-17	18.26	18.43	17.66	17.80	480859
2018-12-18	17.95	18.40	17.91	18.14	398514
2018-12-19	18.15	18.81	17.96	18.01	542063
2018-12-20	17.89	18.14	17.13	17.28	682509
2018-12-21	17.30	17.44	16.60	16.77	743212
2018-12-24	16.66	17.00	16.35	16.67	227815
2018-12-26	16.76	17.46	16.53	17.43	373981
2018-12-27	17.12	17.42	16.71	17.10	401144
2018-12-28	17.12	17.64	16.89	17.33	609724
2018-12-31	17.41	17.56	16.90	17.26	281351
2019-01-02	16.97	18.22	16.91	17.94	319618
2019-01-03	17.80	18.22	17.45	17.96	234611
2019-01-04	18.18	19.18	18.00	19.14	478826
2019-01-07	19.25	20.22	19.08	20.13	636628
2019-01-08	20.31	20.98	20.00	20.97	1150649
2019-01-09	20.93	22.11	20.65	21.88	1230333
2019-01-10	21.82	22.00	21.25	21.79	626306
2019-01-11	21.73	22.12	21.58	21.87	236112
2019-01-14	21.69	21.91	21.44	21.64	281766
2019-01-15	21.68	21.81	21.19	21.50	338274
2019-01-16	21.53	21.70	21.17	21.43	512638
2019-01-17	21.44	21.71	21.16	21.25	363832
2019-01-18	21.38	21.38	20.81	20.88	293999
2019-01-22	20.75	20.83	20.15	20.54	253098
2019-01-23	20.64	20.81	20.25	20.57	471559
2019-01-24	20.60	21.33	20.60	21.24	270616
2019-01-25	21.44	22.15	21.29	21.62	347536
2019-01-28	21.41	21.97	21.19	21.78	588462
2019-01-29	21.59	22.31	21.01	22.25	248039
2019-01-30	22.57	22.57	21.65	22.42	322493
2019-01-31	22.53	23.53	22.28	23.46	416137
2019-02-01	23.49	24.07	23.42	23.57	340063
2019-02-04	23.35	24.00	23.21	23.41	623685
2019-02-05	23.35	24.00	23.35	23.90	573701
2019-02-06	23.94	24.65	23.47	23.69	517396
2019-02-07	23.58	24.00	23.33	23.90	660315
2019-02-08	22.00	22.98	21.65	22.93	1189567
2019-02-11	23.00	23.09	22.55	22.98	350905
2019-02-12	23.13	24.72	23.13	24.60	805794
2019-02-13	24.68	24.84	24.13	24.20	592133
2019-02-14	24.05	24.05	23.11	23.25	560025
2019-02-15	23.38	23.72	23.06	23.67	375066
2019-02-19	23.64	23.97	23.32	23.84	240865
2019-02-20	23.82	24.02	23.59	23.70	238985
2019-02-21	23.57	23.87	23.56	23.85	150916
2019-02-22	24.04	24.22	23.88	24.19	178308
2019-02-25	24.31	24.53	23.93	23.93	186142
2019-02-26	23.90	23.98	23.40	23.66	178992
2019-02-27	23.65	23.78	23.19	23.43	333093
2019-02-28	23.28	23.31	22.67	22.83	321202
2019-03-01	23.03	23.08	22.55	22.74	279841
2019-03-04	22.80	23.46	22.80	23.35	228523
2019-03-05	23.35	23.42	22.63	22.66	233809
2019-03-06	22.69	23.14	22.49	22.49	253034
2019-03-07	22.88	23.83	22.77	23.78	392067
2019-03-08	23.82	24.17	23.67	23.76	254256
2019-03-11	23.85	24.57	23.60	24.48	437120
2019-03-12	24.52	24.54	24.01	24.09	271569
2019-03-13	24.25	24.74	23.70	23.76	307133
2019-03-14	23.78	23.82	23.46	23.50	264387
2019-03-15	23.61	24.00	23.44	23.46	447035
2019-03-18	23.52	23.81	23.25	23.63	180330
2019-03-19	23.66	23.85	22.82	22.84	181638
2019-03-20	22.84	23.36	21.95	22.93	409023
2019-03-21	23.04	23.69	23.04	23.49	247131
2019-03-22	23.37	23.89	23.11	23.34	414426
2019-03-25	23.35	24.14	23.18	24.08	218350
2019-03-26	24.21	24.34	23.46	23.87	353256
2019-03-27	24.38	24.94	24.08	24.50	609855
2019-03-28	24.61	24.80	24.13	24.54	345676
2019-03-29	24.68	24.88	23.86	23.97	327997
2019-04-01	24.07	24.19	23.51	23.88	202015
2019-04-02	23.94	24.03	23.03	23.40	325569
2019-04-03	23.69	23.86	23.24	23.52	457743
2019-04-04	23.51	24.55	23.51	24.53	162100
2019-04-05	26.38	26.75	26.03	26.04	2243694
2019-04-08	25.95	26.26	25.88	25.95	810699
2019-04-09	25.85	26.20	25.45	25.59	949140
2019-04-10	25.50	25.96	25.43	25.70	6423284
2019-04-11	25.61	26.08	25.55	26.00	563956
2019-04-12	25.96	26.43	25.48	25.75	751805
2019-04-15	25.65	26.03	25.46	25.62	519470
2019-04-16	25.72	25.93	25.32	25.50	355343
2019-04-17	25.50	25.72	25.30	25.45	871510
2019-04-18	25.28	25.61	24.85	25.46	318926
2019-04-22	25.38	25.78	24.43	24.55	453360
2019-04-23	24.84	25.38	24.64	25.17	370987
2019-04-24	25.21	25.55	25.06	25.54	291993
2019-04-25	25.15	25.40	24.49	24.82	373459
2019-04-26	24.91	25.01	24.36	24.97	299028
2019-04-29	25.00	25.34	24.80	25.23	261838
2019-04-30	25.12	25.77	24.97	25.43	371247
2019-05-01	25.53	25.99	25.08	25.14	482103
2019-05-02	25.63	26.30	25.05	25.35	597513
2019-05-03	27.00	28.77	27.00	28.22	1887684
2019-05-06	27.88	28.52	27.52	28.30	715831
2019-05-07	28.05	28.29	27.51	27.91	376732
2019-05-08	27.80	28.46	27.29	27.31	364856
2019-05-09	27.14	27.68	26.98	27.35	425128
2019-05-10	27.32	27.51	26.99	27.45	275220
2019-05-13	27.05	27.60	26.90	27.40	304116
2019-05-14	27.42	28.41	27.41	28.11	416465
2019-05-15	27.85	28.23	27.70	27.81	354787
2019-05-16	28.00	28.15	27.71	27.95	449310
2019-05-17	27.81	28.10	27.36	27.53	363725
2019-05-20	27.30	27.84	27.16	27.25	369174
2019-05-21	27.45	27.62	27.20	27.38	579485
2019-05-22	27.12	27.54	26.77	26.92	263410
2019-05-23	26.70	27.03	26.38	26.83	525282
2019-05-24	26.97	27.52	26.90	27.50	277182
2019-05-28	27.57	27.92	27.05	27.34	682877
2019-05-29	27.18	27.42	26.42	26.71	450845
2019-05-30	26.76	27.06	26.43	26.58	230613
2019-05-31	27.43	27.43	26.43	26.70	405412
2019-06-03	26.69	27.18	26.38	26.63	656906
2019-06-04	26.92	27.44	26.60	27.40	282866
2019-06-05	27.45	27.63	26.97	27.59	249312
2019-06-06	27.56	28.22	27.29	27.64	372293
2019-06-07	27.59	28.07	27.47	27.92	202617
2019-06-10	27.93	28.39	27.69	27.92	304239
2019-06-11	28.00	28.15	27.00	27.48	254916
2019-06-12	27.49	27.96	27.41	27.46	169825
2019-06-13	27.80	28.10	27.43	27.89	208720
2019-06-14	27.88	28.32	27.74	27.94	308532
2019-06-17	27.95	27.95	26.66	27.25	542656
2019-06-18	27.47	27.67	27.11	27.36	382074
2019-06-19	27.28	27.28	26.41	26.90	215833
2019-06-20	27.15	27.45	26.69	27.14	364757
2019-06-21	27.01	27.01	26.23	26.33	547331
2019-06-24	26.32	26.63	25.97	26.48	261919
2019-06-25	26.69	26.69	25.08	25.20	440598
2019-06-26	25.20	25.47	24.82	25.26	210950
2019-06-27	25.50	26.28	25.50	26.25	438835
2019-06-28	26.23	26.78	26.23	26.58	631620
2019-07-01	26.82	26.90	26.21	26.43	286567
2019-07-02	26.53	26.88	26.33	26.86	238229
2019-07-03	26.88	27.23	26.70	27.18	92906
2019-07-05	26.95	26.95	26.29	26.44	280253
2019-07-08	26.45	27.09	26.18	26.97	196243
2019-07-09	26.81	27.17	26.46	26.54	180435
2019-07-10	27.01	27.05	26.30	26.86	228727
2019-07-11	26.89	26.89	26.35	26.79	107295
2019-07-12	26.81	27.68	26.81	27.49	196065
2019-07-15	27.66	27.74	27.10	27.26	166980
2019-07-16	27.24	27.82	27.10	27.65	199207
2019-07-17	27.70	27.70	27.20	27.34	628669
2019-07-18	27.26	27.36	26.58	26.69	196726
2019-07-19	26.74	26.90	26.32	26.33	256146
2019-07-22	26.33	26.47	25.71	25.72	308828
2019-07-23	25.87	25.90	25.00	25.50	399565
2019-07-24	25.11	26.02	24.92	25.95	361572
2019-07-25	26.02	27.41	26.02	27.31	517427
2019-07-26	27.29	27.61	27.11	27.53	303894
2019-07-29	27.49	27.51	26.51	26.79	307434
2019-07-30	26.75	27.90	26.75	27.77	305879
2019-07-31	28.00	28.21	26.88	27.57	964504
2019-08-01	27.65	28.14	27.01	27.59	410667
2019-08-02	27.39	27.39	26.79	27.20	321334
2019-08-05	26.72	26.85	25.56	25.94	220639
2019-08-06	25.97	26.54	25.77	26.16	201644
2019-08-07	25.93	26.99	25.69	26.82	227227
2019-08-08	26.94	27.58	26.94	27.57	289959
2019-08-09	27.49	27.51	26.99	27.50	226290
2019-08-12	27.34	27.34	26.64	26.91	158160
2019-08-13	26.93	27.97	26.93	27.67	189378
2019-08-14	27.35	27.43	26.74	26.83	175816
2019-08-15	26.93	27.18	26.61	26.91	202879
2019-08-16	27.02	27.45	26.85	27.26	164470
2019-08-19	27.60	28.15	27.46	27.79	162682
2019-08-20	27.82	28.49	27.71	28.28	287801
2019-08-21	28.60	29.21	27.82	29.02	374009
2019-08-22	29.05	29.51	28.43	29.03	210072
2019-08-23	28.73	29.01	27.61	27.68	237076
2019-08-26	27.98	28.11	27.55	27.86	135744
2019-08-27	28.00	28.10	27.31	27.38	154398
2019-08-28	27.27	28.06	26.95	27.58	194020
2019-08-29	27.84	28.17	27.58	27.67	190116
2019-08-30	27.81	28.19	27.58	28.18	168545
2019-09-03	27.88	28.01	27.15	27.28	233448
2019-09-04	27.55	27.97	27.31	27.74	171536
2019-09-05	28.00	28.08	27.16	27.18	391511
2019-09-06	27.35	27.69	26.91	27.58	204265
2019-09-09	27.60	28.01	27.41	27.76	231493
2019-09-10	27.75	28.02	27.43	27.80	215814
2019-09-11	28.50	29.07	27.75	29.03	739874
2019-09-12	29.53	30.25	29.25	29.92	672143
2019-09-13	30.83	31.23	29.53	29.85	426624
2019-09-16	29.90	30.01	29.59	29.89	256587
2019-09-17	29.74	30.15	29.65	29.94	242423
2019-09-18	30.03	30.41	29.55	30.32	272952
2019-09-19	30.64	30.88	30.23	30.26	225020
2019-09-20	30.02	30.25	29.74	29.99	684921
2019-09-23	29.83	30.00	29.65	29.73	384370
2019-09-24	29.88	30.18	29.67	29.82	311409
2019-09-25	29.94	30.50	29.78	30.40	290581
2019-09-26	30.68	31.17	30.30	31.00	763422
2019-09-27	31.09	31.09	30.34	30.50	234025
2019-09-30	30.50	30.70	30.27	30.63	465570
2019-10-01	30.68	31.13	30.07	30.17	231457
2019-10-02	30.05	30.56	29.87	30.12	338434
2019-10-03	30.06	30.39	29.59	30.03	281558
2019-10-04	30.02	30.86	29.99	30.56	416397
2019-10-07	30.54	31.23	30.15	31.06	378925
2019-10-08	30.69	31.15	30.39	30.71	395972
2019-10-09	30.93	31.01	30.61	30.66	209353
2019-10-10	30.68	30.86	30.32	30.46	193032
2019-10-11	30.61	31.00	30.04	30.09	423169
2019-10-14	29.98	30.53	29.85	30.30	314143
2019-10-15	30.48	31.17	30.31	31.01	515432
2019-10-16	31.00	32.60	30.69	32.49	1065722
2019-10-17	32.56	33.32	32.52	32.77	348080
2019-10-18	32.63	33.03	32.37	32.83	301602
2019-10-21	33.13	33.46	32.62	32.73	280327
2019-10-22	32.94	33.55	32.52	33.19	212080
2019-10-23	33.30	33.99	32.79	33.93	287702
2019-10-24	33.98	34.24	33.63	34.01	226363
2019-10-25	33.88	34.57	33.69	33.97	241921
2019-10-28	34.05	34.25	32.83	32.85	381467
2019-10-29	32.78	33.13	31.87	31.90	669403
2019-10-30	31.23	31.70	29.51	30.37	932284
2019-10-31	30.35	30.57	29.90	30.17	507378
2019-11-01	30.40	30.90	30.04	30.21	493544
2019-11-04	30.32	30.38	28.75	29.35	1466696
2019-11-05	29.35	29.36	27.61	27.92	641756
2019-11-06	28.30	28.77	27.53	28.41	506208
2019-11-07	28.39	28.51	26.92	26.93	537868
2019-11-08	26.84	27.20	26.63	26.83	741299
2019-11-11	26.73	27.82	26.57	27.41	568030
2019-11-12	27.82	28.27	27.16	27.90	534437
2019-11-13	27.71	28.02	27.47	27.87	294275
2019-11-14	27.70	28.25	27.70	28.11	227936
2019-11-15	28.24	28.29	27.92	28.15	339691
2019-11-18	28.14	28.45	28.01	28.26	293233
2019-11-19	28.34	28.45	27.84	28.03	267907
2019-11-20	27.88	28.30	27.66	27.84	317947
2019-11-21	27.60	27.72	27.14	27.31	356837
2019-11-22	27.38	27.53	27.05	27.16	287644
2019-11-25	27.18	28.07	27.16	27.99	267963
2019-11-26	27.91	28.83	27.84	28.74	357387
2019-11-27	28.90	29.03	28.46	28.67	243084
2019-11-29	28.63	28.77	28.48	28.50	95706
2019-12-02	28.57	28.66	27.47	27.73	343656
2019-12-03	27.50	27.87	27.39	27.85	302579
2019-12-04	27.84	28.24	27.61	28.01	293463
2019-12-05	28.08	28.43	27.93	28.29	198355
2019-12-06	28.52	28.66	28.13	28.29	238412
2019-12-09	28.48	28.88	28.38	28.66	245317
2019-12-10	28.61	28.68	28.15	28.63	188256
2019-12-11	28.58	29.08	28.38	29.07	172339
2019-12-12	28.97	29.16	28.36	28.38	200239
2019-12-13	28.38	28.59	28.22	28.54	174233
2019-12-16	28.55	28.94	27.70	27.71	484452
2019-12-17	27.71	27.96	26.94	27.21	795406
2019-12-18	27.40	27.54	27.02	27.49	415827
2019-12-19	27.43	27.52	27.00	27.50	523942
2019-12-20	27.56	27.76	27.40	27.65	1346248
2019-12-23	27.64	27.83	27.20	27.42	236780
2019-12-24	27.59	27.93	27.45	27.70	288408
2019-12-26	27.73	27.73	26.94	27.28	279566
2019-12-27	27.43	27.48	27.04	27.27	250474
2019-12-30	27.25	27.34	26.73	27.15	354370
2019-12-31	27.15	27.66	27.15	27.35	248870
2020-01-02	27.45	27.57	27.11	27.43	466965
2020-01-03	27.13	27.82	27.13	27.81	285139
2020-01-06	27.82	28.47	27.72	28.15	237422
2020-01-07	28.11	28.32	27.85	28.01	207104
2020-01-08	28.19	29.08	28.19	28.49	336369
2020-01-09	28.70	29.02	28.39	28.57	305634
2020-01-10	28.35	28.71	27.97	28.36	259677
2020-01-13	28.37	28.67	28.15	28.24	249491
2020-01-14	28.23	28.74	28.15	28.35	242600
2020-01-15	28.44	29.61	28.11	29.60	347475
2020-01-16	29.51	30.02	29.45	29.48	346780
2020-01-17	29.79	30.02	29.12	29.36	262012
2020-01-21	29.37	30.26	29.30	30.25	411979
2020-01-22	30.33	30.66	30.19	30.24	328226
2020-01-23	30.19	31.31	30.19	31.15	351500
2020-01-24	31.23	31.41	30.32	30.58	296162
2020-01-27	30.27	31.00	30.27	30.37	212762
2020-01-28	30.65	31.46	30.50	31.29	361103
2020-01-29	31.19	31.31	30.33	30.67	225125
2020-01-30	30.58	31.17	30.28	30.33	173535
2020-01-31	30.17	30.40	29.44	29.67	217127
2020-02-03	29.82	31.06	29.73	31.02	488088
2020-02-04	31.34	31.57	30.88	31.19	254856
2020-02-05	31.20	32.13	30.90	32.00	354644
2020-02-06	32.22	32.51	31.71	31.84	498069
2020-02-07	34.67	36.96	34.59	35.64	1304511
2020-02-10	35.91	37.33	35.88	36.82	959049
2020-02-11	37.06	38.01	37.00	37.94	599935
2020-02-12	38.23	38.27	37.36	37.81	797012
2020-02-13	37.06	37.64	36.91	37.37	501192
2020-02-14	37.44	37.59	36.99	37.35	528220
2020-02-18	37.57	38.28	37.19	37.51	458277
2020-02-19	37.72	38.41	37.72	38.03	383819
2020-02-20	37.79	38.94	37.47	38.81	507059
2020-02-21	38.85	39.31	38.29	38.30	635054
2020-02-24	37.51	37.84	37.08	37.28	375511
2020-02-25	37.25	37.60	34.99	35.18	328974
2020-02-26	35.00	35.18	33.68	33.86	538278
2020-02-27	33.05	34.20	32.58	33.33	435584
2020-02-28	32.44	33.70	32.08	33.33	754179
2020-03-02	33.52	34.57	32.94	34.54	391196
2020-03-03	34.72	35.78	33.98	34.62	762201
2020-03-04	35.44	36.46	34.77	36.12	656655
2020-03-05	35.37	36.14	34.21	34.81	523993
2020-03-06	33.81	34.11	32.80	33.65	436482
2020-03-09	31.87	32.13	29.84	29.89	514771
2020-03-10	30.47	31.10	27.67	30.14	469807
2020-03-11	29.26	29.57	26.87	27.81	558190
2020-03-12	25.83	25.94	23.89	24.07	696040
2020-03-13	25.49	25.80	21.75	23.98	617648
2020-03-16	22.00	22.50	15.91	15.95	1000541
2020-03-17	16.40	16.63	12.75	14.45	1460761
2020-03-18	13.20	13.55	9.76	10.35	938280
2020-03-19	10.37	12.94	9.04	12.00	1275719
2020-03-20	12.13	13.54	11.83	12.02	975865
2020-03-23	11.97	12.29	10.95	11.80	493061
2020-03-24	12.30	14.83	12.30	14.67	641780
2020-03-25	15.06	17.87	14.51	17.28	709549
2020-03-26	17.48	18.32	16.44	17.50	698790
2020-03-27	16.77	16.77	15.05	15.77	632507
2020-03-30	15.56	15.78	14.64	15.58	372888
2020-03-31	15.42	15.46	14.16	14.51	550194
2020-04-01	13.71	13.74	12.16	12.34	468186
2020-04-02	12.23	12.74	11.65	12.13	479896
2020-04-03	12.09	12.38	10.83	11.27	756545
2020-04-06	12.21	14.27	11.91	13.83	464626
2020-04-07	15.21	16.77	14.77	15.15	587905
2020-04-08	15.60	17.58	15.26	17.30	472673
2020-04-09	18.06	19.98	18.06	18.96	758374
2020-04-13	18.96	19.30	15.64	16.01	538437
2020-04-14	17.01	17.50	16.00	16.56	376893
2020-04-15	15.83	15.97	14.68	15.03	333400
2020-04-16	15.14	15.75	14.56	15.38	457174
2020-04-17	16.65	17.33	15.54	16.16	404481
2020-04-20	15.53	15.69	14.75	15.04	365147
2020-04-21	14.46	15.21	14.25	15.01	335150
2020-04-22	15.53	15.69	14.50	14.69	297951
2020-04-23	14.88	15.54	14.31	15.09	370149
2020-04-24	15.29	15.99	15.02	15.65	530390
2020-04-27	15.91	17.18	15.90	17.05	516827
2020-04-28	18.21	19.73	18.21	19.16	629749
2020-04-29	19.94	21.74	19.94	20.71	886228
2020-04-30	22.78	22.78	20.96	21.42	890348
2020-05-01	20.23	20.55	19.81	20.31	425422
2020-05-04	19.71	21.40	19.43	21.21	362880
2020-05-05	21.53	22.36	21.29	21.59	420707
2020-05-06	21.39	22.15	20.52	21.34	299658
2020-05-07	21.72	22.79	21.72	22.25	423928
2020-05-08	23.07	24.09	22.72	23.76	383347
2020-05-11	23.19	23.50	22.28	23.31	425921
2020-05-12	23.35	23.70	22.67	22.95	520743
2020-05-13	22.52	22.52	21.87	22.23	820067
2020-05-14	21.34	22.94	21.03	22.92	597701
2020-05-15	22.66	24.45	22.37	23.96	293686
2020-05-18	25.36	26.91	25.36	26.57	480258
2020-05-19	26.01	28.00	25.81	26.41	708737
2020-05-20	27.20	27.83	26.38	27.23	289190
2020-05-21	27.01	28.42	26.90	27.79	376433
2020-05-22	28.28	29.24	27.84	29.22	315430
2020-05-26	29.89	31.38	29.29	29.71	333203
2020-05-27	30.81	31.15	29.33	30.39	665681
2020-05-28	31.05	31.05	27.73	28.17	579297
2020-05-29	27.80	30.33	27.67	29.54	1002176
2020-06-01	29.69	30.76	29.38	29.77	520613
2020-06-02	30.29	30.35	29.09	29.19	257841
2020-06-03	29.95	30.38	29.61	30.24	486533
2020-06-04	29.93	31.26	29.39	30.06	420504
2020-06-05	31.88	32.50	31.20	31.70	339495
2020-06-08	32.42	33.05	30.99	31.16	312048
2020-06-09	30.31	31.81	29.97	31.20	300710
2020-06-10	30.92	32.00	30.12	31.50	410061
2020-06-11	29.47	30.53	28.35	28.35	527798
2020-06-12	30.15	30.71	28.85	29.96	405132
2020-06-15	28.28	31.96	28.00	31.94	366716
2020-06-16	33.39	33.68	31.34	32.08	345707
2020-06-17	32.20	32.26	30.96	31.61	291787
2020-06-18	31.10	31.24	30.23	30.36	309488
2020-06-19	30.81	30.86	29.69	29.94	600667
2020-06-22	29.77	30.52	29.32	30.48	198921
2020-06-23	31.19	31.70	30.74	31.37	200019
2020-06-24	30.75	30.93	29.23	30.09	339865
2020-06-25	29.48	30.42	29.00	29.71	229182
2020-06-26	29.45	29.75	28.50	28.74	598623
2020-06-29	29.21	31.20	28.75	30.28	467222
2020-06-30	30.31	30.92	29.65	30.66	474890
2020-07-01	30.80	31.15	29.25	29.42	365064
2020-07-02	30.37	30.93	29.56	29.68	187111
2020-07-06	30.76	30.85	30.00	30.54	214975
2020-07-07	30.20	31.49	29.99	30.75	323952
2020-07-08	30.84	32.69	30.83	32.20	364360
2020-07-09	32.30	32.30	31.04	31.09	292625
2020-07-10	31.20	31.87	31.09	31.47	191833
2020-07-13	32.21	32.39	30.72	30.92	296480
2020-07-14	30.89	32.06	30.76	32.03	250927
2020-07-15	33.18	33.48	32.57	32.93	564784
2020-07-16	32.73	33.80	32.18	33.51	317230
2020-07-17	33.75	34.20	33.40	33.58	448840
2020-07-20	33.35	33.82	32.79	33.67	188783
2020-07-21	34.49	34.95	34.11	34.43	442343
2020-07-22	34.15	36.50	34.15	36.24	768799
2020-07-23	36.74	37.39	33.96	35.11	397628
2020-07-24	35.03	35.84	33.80	35.35	547300
2020-07-27	35.75	37.19	35.26	37.11	263709
2020-07-28	36.89	37.40	35.42	35.60	485903
2020-07-29	38.00	38.43	35.95	37.51	899621
2020-07-30	36.93	38.07	36.41	36.48	423409
2020-07-31	36.52	36.55	34.50	35.62	804307
2020-08-03	35.81	36.56	35.33	36.52	773746
2020-08-04	36.43	36.84	35.40	35.68	352399
2020-08-05	36.04	36.49	35.93	36.20	339550
2020-08-06	36.21	36.98	36.03	36.14	206069
2020-08-07	35.91	36.38	35.39	36.02	217123
2020-08-10	36.00	38.20	36.00	36.93	310855
2020-08-11	37.49	37.62	36.18	36.30	573393
2020-08-12	36.77	37.76	36.51	37.20	361235
2020-08-13	36.96	37.61	36.57	37.24	177409
2020-08-14	36.85	37.33	36.35	37.14	183175
2020-08-17	37.29	38.77	37.18	38.57	257221
2020-08-18	38.73	39.62	38.25	38.42	296164
2020-08-19	38.45	38.51	37.65	38.25	267621
2020-08-20	37.73	38.87	37.49	38.32	252709
2020-08-21	38.23	39.75	37.91	39.68	370518
2020-08-24	40.19	40.39	39.11	39.56	357293
2020-08-25	39.77	39.91	38.46	39.22	265160
2020-08-26	39.22	39.22	38.00	38.00	227075
2020-08-27	38.40	38.54	37.30	37.65	335490
2020-08-28	37.92	38.50	37.37	37.57	216863
2020-08-31	37.26	37.34	35.67	35.68	437236
2020-09-01	35.65	38.65	35.28	38.62	285513
2020-09-02	38.62	39.11	37.68	38.81	247793
2020-09-03	38.55	38.84	37.06	37.18	288245
2020-09-04	37.55	37.89	35.32	36.17	213481
2020-09-08	35.29	37.06	35.20	36.24	194373
2020-09-09	36.71	38.50	36.64	38.40	194523
2020-09-10	38.54	39.63	38.21	38.24	297774
2020-09-11	38.49	39.70	38.34	39.29	484140
2020-09-14	39.89	39.89	38.63	39.42	376887
2020-09-15	39.75	40.52	39.17	39.22	443840
2020-09-16	39.69	41.39	39.52	40.88	476089
2020-09-17	40.12	40.73	38.49	39.43	262995
2020-09-18	39.74	40.24	38.14	38.95	464927
2020-09-21	38.45	38.65	36.84	38.58	307104
2020-09-22	38.66	40.75	38.50	40.49	306053
2020-09-23	40.45	41.00	37.63	37.75	259317
2020-09-24	37.94	39.42	37.23	38.44	212767
2020-09-25	38.00	38.38	37.30	37.81	154439
2020-09-28	38.60	40.28	38.40	40.06	212394
2020-09-29	39.98	40.51	39.55	40.20	238932
2020-09-30	40.60	43.34	40.60	42.33	751613
2020-10-01	42.70	43.97	42.11	43.88	405500
2020-10-02	43.10	44.90	43.00	44.59	263072
2020-10-05	45.19	45.60	43.25	43.89	296451
2020-10-06	44.27	44.46	41.93	42.46	400871
2020-10-07	43.34	44.37	41.99	43.00	312975
2020-10-08	45.62	46.46	44.69	45.69	437578
2020-10-09	46.30	47.35	46.13	46.69	311493
2020-10-12	47.40	47.58	45.69	46.08	343765
2020-10-13	45.71	46.15	43.89	45.70	219141
2020-10-14	45.48	45.92	45.11	45.27	152403
2020-10-15	44.51	46.89	44.24	46.68	234550
2020-10-16	46.63	47.50	45.84	45.87	118202
2020-10-19	45.97	46.69	44.96	45.13	116770
2020-10-20	45.35	46.03	44.63	44.87	163625
2020-10-21	45.66	45.66	43.02	43.80	712529
2020-10-22	43.75	44.05	40.88	42.10	438292
2020-10-23	42.49	44.23	41.73	44.01	332138
2020-10-26	42.96	43.35	42.36	43.08	349081
2020-10-27	43.08	43.08	40.85	41.25	230487
2020-10-28	40.21	41.81	39.54	40.89	487504
2020-10-29	42.16	42.97	40.88	41.22	582424
2020-10-30	41.02	41.73	38.08	38.84	521531
2020-11-02	39.88	41.30	39.01	40.50	358837
2020-11-03	41.16	42.50	40.50	42.33	272549
2020-11-04	42.02	46.14	42.02	45.23	524096
2020-11-05	45.65	46.68	45.13	45.68	276378
2020-11-06	45.50	45.50	42.82	43.05	278603
2020-11-09	44.36	44.96	39.40	39.45	726106
2020-11-10	40.22	42.85	38.80	42.03	648187
2020-11-11	42.28	42.48	40.93	42.17	272042
2020-11-12	42.05	42.92	40.50	41.17	335726
2020-11-13	41.61	43.34	41.10	42.61	382859
2020-11-16	43.82	43.92	42.57	43.71	457116
2020-11-17	43.46	45.09	42.82	44.04	370205
2020-11-18	44.11	45.65	44.02	44.12	369760
2020-11-19	44.35	44.93	41.95	42.39	751287
2020-11-20	42.52	43.81	42.48	43.56	258848
2020-11-23	43.78	46.40	43.31	46.27	286525
2020-11-24	46.13	46.28	44.62	44.80	332232
2020-11-25	44.48	45.75	43.85	45.10	278411
2020-11-27	45.19	45.67	44.60	45.16	93014
2020-11-30	45.00	45.35	43.11	44.50	264950
2020-12-01	45.25	45.49	43.10	43.20	401315
2020-12-02	43.21	43.60	41.93	42.10	308834
2020-12-03	42.73	43.63	42.42	43.37	480364
2020-12-04	43.67	43.87	42.12	43.05	295807
2020-12-07	42.92	45.09	42.03	45.01	263396
2020-12-08	44.18	44.66	43.28	44.48	336776
2020-12-09	45.02	45.57	43.93	44.19	203980
2020-12-10	43.81	44.65	43.18	43.74	196090
2020-12-11	43.71	44.11	42.85	43.05	186834
2020-12-14	43.61	43.98	42.52	42.55	370189
2020-12-15	43.01	44.64	42.69	44.48	332418
2020-12-16	44.74	45.18	43.64	44.38	253019
2020-12-17	44.96	47.46	44.96	46.81	273187
2020-12-18	47.13	48.87	46.76	47.60	1066207
2020-12-21	47.21	47.27	45.44	46.66	319195
2020-12-22	46.80	47.27	46.03	46.84	150886
2020-12-23	46.96	47.10	45.81	46.07	177037
2020-12-24	45.74	47.64	44.94	47.47	106162
2020-12-28	48.05	48.42	46.55	46.56	285293
2020-12-29	46.71	46.71	44.64	45.89	298255
2020-12-30	45.82	46.55	45.34	45.82	169187
2020-12-31	45.59	45.78	43.56	43.78	326268
2021-01-04	44.40	44.40	41.57	43.06	471863
2021-01-05	42.70	44.03	42.16	42.93	397943
2021-01-06	43.03	43.97	41.20	43.60	585863
2021-01-07	43.99	44.99	43.87	44.60	392336
2021-01-08	44.80	44.80	41.54	41.82	443068
2021-01-11	41.50	43.93	40.82	42.64	359749
2021-01-12	42.94	43.03	41.57	42.67	533291
2021-01-13	43.10	44.63	43.10	43.89	291124
2021-01-14	44.15	45.08	43.65	44.20	260307
2021-01-15	43.67	45.00	43.31	44.17	269330
2021-01-19	44.69	45.41	43.99	45.38	242834
2021-01-20	45.87	49.16	45.77	48.61	862097
2021-01-21	49.15	50.37	48.65	50.08	645574
2021-01-22	50.16	51.15	48.72	51.09	443424
2021-01-25	51.42	52.75	49.56	51.18	509725
2021-01-26	51.44	52.45	49.07	50.28	800221
2021-01-27	48.77	49.91	46.97	47.63	364547
2021-01-28	47.37	48.53	46.33	47.98	471573
2021-01-29	47.42	47.76	46.13	46.94	303880
2021-02-01	47.39	48.04	46.75	47.61	273807
2021-02-02	48.27	49.86	46.27	49.38	746089
2021-02-03	50.01	50.77	48.32	48.40	281267
2021-02-04	48.50	49.77	47.58	48.95	294757
2021-02-05	52.71	59.80	52.17	58.50	1577748
2021-02-08	60.12	63.07	59.02	60.81	976851
2021-02-09	60.90	61.17	59.17	59.40	780543
2021-02-10	59.85	61.05	58.38	60.18	515779
2021-02-11	60.53	63.44	60.29	62.15	628938
2021-02-12	61.64	62.63	60.34	61.16	495588
2021-02-16	61.30	61.30	56.57	56.93	515993
2021-02-17	56.34	57.69	55.53	56.76	395768
2021-02-18	56.79	57.78	55.57	56.14	438410
2021-02-19	56.73	58.78	56.59	58.22	415220
2021-02-22	58.05	58.65	57.11	57.32	341909
2021-02-23	56.64	57.69	53.62	57.47	387288
2021-02-24	57.16	57.89	55.81	56.90	673852
2021-02-25	56.15	56.45	51.95	52.85	937406
2021-02-26	53.80	56.21	53.31	55.33	442659
2021-03-01	56.66	58.20	55.57	57.65	377701
2021-03-02	57.69	59.58	56.88	58.77	477257
2021-03-03	58.80	59.24	56.65	57.55	459224
2021-03-04	57.40	59.12	52.70	54.92	550039
2021-03-05	55.68	57.93	52.19	57.81	486968
2021-03-08	57.49	59.91	57.47	59.28	452140
2021-03-09	60.00	61.23	59.11	59.70	551920
2021-03-10	60.47	63.69	60.06	63.11	381574
2021-03-11	64.06	65.00	62.58	63.51	556030
2021-03-12	62.68	63.18	60.50	61.61	449681
2021-03-15	62.20	63.43	61.08	63.35	274380
2021-03-16	63.83	64.91	62.20	62.35	384547
2021-03-17	61.88	65.00	60.60	64.91	551144
2021-03-18	64.70	64.70	60.25	60.47	415175
2021-03-19	60.88	62.53	60.00	61.36	533462
2021-03-22	62.07	62.80	60.02	60.91	242646
2021-03-23	60.57	61.55	57.72	58.07	394817
2021-03-24	58.91	60.40	56.58	56.68	387423
2021-03-25	55.54	59.10	55.02	58.88	348289
2021-03-26	59.36	61.78	58.65	61.15	505204
2021-03-29	61.18	62.25	58.63	58.73	602747
2021-03-30	58.52	60.40	58.00	59.96	699153
2021-03-31	60.54	61.25	59.70	60.32	642700
2021-04-01	60.99	63.63	60.51	63.00	946343
2021-04-05	64.75	64.99	62.84	64.43	568471
2021-04-06	64.58	67.79	63.78	66.75	840308
2021-04-07	66.98	67.95	64.80	65.24	483832
2021-04-08	65.24	65.54	62.77	63.86	410641
2021-04-09	63.57	66.17	63.09	65.65	333254
2021-04-12	66.00	66.39	65.18	65.96	442025
2021-04-13	65.67	66.11	62.60	64.51	339126
2021-04-14	64.06	65.73	63.85	64.68	207637
2021-04-15	65.65	65.98	64.29	65.47	215994
2021-04-16	66.35	68.93	66.09	67.59	594759
2021-04-19	67.82	68.24	65.10	65.81	383378
2021-04-20	66.02	66.29	60.31	61.98	728954
2021-04-21	61.48	63.53	61.43	62.84	443287
2021-04-22	63.00	63.34	61.59	62.39	341395
2021-04-23	62.47	64.37	62.21	63.77	317093
2021-04-26	64.54	66.28	64.10	65.79	404240
2021-04-27	66.00	67.52	65.69	65.96	257423
2021-04-28	66.06	67.28	65.30	66.27	493335
2021-04-29	71.10	75.54	69.98	74.94	1409755
2021-04-30	75.46	75.47	71.88	73.94	714731
2021-05-03	74.80	76.05	74.36	75.55	862216
2021-05-04	75.67	78.96	74.42	78.89	644718
2021-05-05	79.68	78.86	77.05	78.30	282324
2021-05-06	78.60	78.78	74.61	76.53	514944
2021-05-07	76.54	80.16	75.21	79.84	360098
2021-05-10	79.84	81.42	77.82	77.87	572252
2021-05-11	76.02	76.25	72.73	74.33	742171
2021-05-12	73.52	73.54	68.76	69.46	687724
2021-05-13	70.00	74.69	69.94	74.10	607201
2021-05-14	75.10	77.70	74.12	77.66	678753
2021-05-17	76.92	77.57	74.90	77.10	288178
2021-05-18	77.05	77.11	74.06	74.16	354176
2021-05-19	72.24	74.29	70.61	74.11	420139
2021-05-20	74.15	76.23	73.12	76.23	394923
2021-05-21	76.83	77.60	75.01	75.24	388406
2021-05-24	76.08	76.84	75.01	76.33	321059
2021-05-25	76.71	79.20	76.33	77.56	477633
2021-05-26	78.50	81.39	77.95	81.23	721625
2021-05-27	82.13	83.20	80.68	81.60	624828
2021-05-28	82.44	82.97	79.41	81.38	235548
2021-06-01	82.05	82.49	80.21	81.83	428992
2021-06-02	82.20	82.20	79.11	79.36	465632
2021-06-03	78.55	78.55	75.14	76.24	577184
2021-06-04	76.83	77.75	74.66	77.19	454116
2021-06-07	77.91	78.66	77.14	78.35	362665
2021-06-08	78.91	80.07	78.33	79.43	398666
2021-06-09	78.83	78.83	73.40	73.68	823238
2021-06-10	72.49	72.50	65.54	66.79	2504598
2021-06-11	66.96	67.69	65.63	66.32	769849
2021-06-14	65.93	66.32	62.27	62.51	1518709
2021-06-15	62.76	64.86	61.85	63.68	993301
2021-06-16	63.58	64.16	62.02	62.14	524768
2021-06-17	61.85	63.75	60.42	62.71	646957
2021-06-18	61.55	64.62	61.32	62.90	978455
2021-06-21	63.22	66.00	63.00	65.57	774313
2021-06-22	65.24	67.16	64.53	66.81	692866
2021-06-23	67.07	67.58	64.89	66.58	482443
2021-06-24	66.96	67.28	65.22	67.17	448066
2021-06-25	67.47	67.88	66.19	66.24	1242359
2021-06-28	66.51	67.80	66.01	67.76	325452
2021-06-29	68.10	68.91	66.64	67.24	404909
2021-06-30	66.52	67.53	66.05	66.54	456857
2021-07-01	66.55	67.94	66.20	67.11	531728
2021-07-02	67.85	67.85	65.33	65.92	485551
2021-07-06	65.92	65.92	61.96	63.38	821500
2021-07-07	63.38	65.07	62.73	64.69	425261
2021-07-08	62.77	64.11	61.08	61.58	376407
2021-07-09	62.39	63.87	62.38	63.05	386317
2021-07-12	62.29	63.21	61.91	63.11	330010
2021-07-13	62.50	62.75	60.15	60.58	582068
2021-07-14	61.51	62.17	60.27	60.78	289362
2021-07-15	60.58	60.85	58.81	60.06	448418
2021-07-16	60.32	61.28	59.01	59.19	349745
2021-07-19	57.43	60.13	57.31	58.68	493213
2021-07-20	58.68	61.55	58.42	60.98	515519
2021-07-21	61.22	62.55	60.92	62.12	455446
2021-07-22	61.43	62.00	60.12	60.96	250865
2021-07-23	61.68	63.35	61.44	63.13	378836
2021-07-26	63.68	64.01	61.57	61.81	232831
2021-07-27	61.61	62.29	60.52	61.80	248995
2021-07-28	62.00	63.39	61.70	62.43	364995
2021-07-29	64.00	71.20	63.66	68.33	989178
2021-07-30	68.16	70.62	68.16	69.45	578014
2021-08-02	70.33	72.50	70.01	70.74	571744
2021-08-03	70.73	72.00	69.40	71.62	371724
2021-08-04	70.94	71.26	68.62	69.45	473608
2021-08-05	69.85	71.48	69.27	70.34	319600
2021-08-06	71.18	71.98	69.78	70.06	226981
2021-08-09	69.51	70.30	68.63	69.12	183839
2021-08-10	68.96	70.78	68.44	69.83	322738
2021-08-11	69.61	72.73	69.29	72.01	712608
2021-08-12	72.35	73.77	70.65	71.73	375271
2021-08-13	71.71	71.97	69.83	71.17	228093
2021-08-16	70.40	71.39	69.78	70.64	300584
2021-08-17	69.39	69.45	65.73	66.77	481195
2021-08-18	66.28	68.45	65.79	66.50	246113
2021-08-19	65.19	66.52	64.65	66.08	351522
2021-08-20	65.91	67.62	65.77	67.34	245753
2021-08-23	67.20	67.70	65.37	67.14	206947
2021-08-24	67.36	70.13	67.16	68.85	225200
2021-08-25	69.20	70.50	68.23	69.83	273925
2021-08-26	69.91	70.23	67.56	68.56	256220
2021-08-27	68.50	71.12	68.39	70.70	301587
2021-08-30	71.25	71.33	69.43	70.61	281909
2021-08-31	70.55	71.22	68.87	70.10	384455
2021-09-01	70.45	72.94	70.41	72.82	337209
2021-09-02	73.61	73.75	71.58	71.88	211653
2021-09-03	71.40	71.50	69.94	70.77	182573
2021-09-07	70.56	71.62	69.60	71.09	282801
2021-09-08	69.44	70.39	68.69	68.79	401776
2021-09-09	68.56	69.70	68.03	68.54	253334
2021-09-10	69.25	69.41	67.90	67.97	198068
2021-09-13	68.57	68.57	66.01	67.12	362736
2021-09-14	68.30	68.30	65.14	65.38	250170
2021-09-15	64.72	65.53	63.90	64.71	284098
2021-09-16	64.57	66.56	64.39	65.71	306960
2021-09-17	65.87	66.46	64.15	65.19	600418
2021-09-20	63.74	64.72	61.87	62.95	285183
2021-09-21	63.31	63.82	62.20	62.78	230429
2021-09-22	63.49	64.80	63.03	64.25	393709
2021-09-23	65.06	66.05	64.72	64.76	210441
2021-09-24	63.99	65.89	63.03	64.62	264637
2021-09-27	64.51	66.31	63.61	65.85	225002
2021-09-28	65.04	65.27	62.75	63.83	298152
2021-09-29	64.29	65.28	63.40	63.56	187918
2021-09-30	63.86	63.98	61.43	61.45	294219
2021-10-01	62.10	63.07	60.85	62.40	395843
2021-10-04	62.10	62.88	61.60	62.78	339404
2021-10-05	62.75	63.58	61.90	62.06	196188
2021-10-06	61.03	62.12	60.34	61.11	300581
2021-10-07	62.06	63.87	61.83	62.99	255170
2021-10-08	63.08	63.26	61.69	62.55	196143
2021-10-11	61.97	62.25	60.85	61.00	265688
2021-10-12	60.92	61.80	60.19	61.19	315867
2021-10-13	61.28	62.36	60.80	61.52	138233
2021-10-14	61.61	64.00	61.24	63.73	318280
2021-10-15	64.79	65.16	61.70	61.76	281378
2021-10-18	61.50	63.79	61.45	63.70	187118
2021-10-19	64.04	64.04	62.56	62.73	203835
2021-10-20	62.88	65.65	62.88	65.23	273625
2021-10-21	64.97	65.59	63.91	64.92	247272
2021-10-22	65.06	66.65	64.35	64.51	185134
2021-10-25	64.53	66.26	64.53	65.55	166434
2021-10-26	65.61	66.05	64.29	64.91	291078
2021-10-27	65.30	66.94	63.42	63.43	355470
2021-10-28	69.13	70.37	66.69	67.75	657038
2021-11-01	66.97	68.68	65.71	68.31	238701
2021-11-02	68.06	68.23	66.40	66.60	283999
2021-11-03	66.25	69.00	66.25	68.06	321751
2021-11-04	68.28	69.48	67.19	67.93	281602
2021-11-05	69.02	70.20	68.76	69.55	187573
2021-11-08	69.86	70.49	68.81	69.63	173337
2021-11-09	69.57	72.03	69.57	71.34	205547
2021-11-10	70.31	71.70	68.90	69.50	410017
2021-11-11	70.48	71.52	70.12	70.91	158103
2021-11-12	71.10	72.66	70.43	72.35	248743
2021-11-15	72.66	72.66	71.78	72.09	173362
2021-11-16	72.09	74.00	71.68	73.53	189944
2021-11-17	73.53	74.13	72.39	73.74	284921
2021-11-18	74.00	74.24	73.00	73.90	313017
2021-11-19	73.60	75.37	72.78	72.91	393561
2021-11-22	73.72	73.75	71.82	72.40	152372
2021-11-23	71.97	73.16	71.10	72.77	233638
2021-11-24	72.17	73.40	71.98	73.21	219019
2021-11-29	72.32	73.02	69.38	72.05	436060
2021-11-30	71.47	73.11	69.89	71.07	556638
2021-12-01	72.97	74.06	71.49	71.95	414656
2021-12-02	72.34	77.62	72.10	77.22	630444
2021-12-03	78.34	79.38	76.49	77.13	524081
2021-12-06	79.08	82.92	78.00	80.73	639120
2021-12-07	82.00	82.71	80.60	81.61	314673
2021-12-08	82.38	84.16	81.70	82.39	434835
2021-12-09	82.13	86.07	81.78	82.50	456849
2021-12-10	83.52	85.13	82.47	84.95	287115
2021-12-13	85.25	85.50	79.99	80.16	507470
2021-12-14	79.40	79.95	77.77	78.62	318791
2021-12-15	78.28	80.83	77.22	80.75	334136
2021-12-16	80.74	80.74	77.17	77.53	431584
2021-12-17	75.78	77.09	74.76	74.95	1229812
2021-12-20	73.71	73.99	71.99	73.24	388082
2021-12-21	74.12	77.56	73.62	77.19	314576
2021-12-22	77.61	80.49	77.05	80.26	255100
2021-12-23	80.63	80.85	79.51	79.51	139493
2021-12-27	80.19	81.43	79.67	81.21	181203
2021-12-28	81.19	82.47	80.71	80.72	139264
2021-12-29	80.40	82.21	80.23	81.94	187125
2021-12-30	81.99	83.11	81.25	81.29	218201
2021-12-31	81.12	82.56	80.37	81.79	254110
2022-01-03	81.70	82.49	78.51	79.67	369958
2022-01-04	80.01	80.91	78.92	79.67	242751
2022-01-05	79.53	81.20	76.82	77.03	362563
2022-01-06	77.10	77.10	74.10	75.70	324908
2022-01-07	75.89	75.89	70.84	70.88	362096
2022-01-10	69.99	71.58	68.35	71.49	390187
2022-01-11	71.53	74.21	70.01	73.84	307980
2022-01-12	73.84	75.27	72.29	72.47	245712
2022-01-13	74.37	76.72	73.83	74.32	264583
2022-01-14	73.19	74.44	71.83	73.28	299007
2022-01-18	72.06	72.06	68.69	68.94	368283
2022-01-19	68.51	68.73	65.71	66.62	397873
2022-01-20	67.10	67.97	65.25	65.40	540392
2022-01-21	65.00	66.93	64.00	64.79	499093
2022-01-24	63.04	66.92	62.81	66.63	508778
2022-01-25	65.15	66.84	63.72	65.47	356476
2022-01-26	66.87	67.97	61.55	62.56	521217
2022-01-27	63.00	64.44	61.24	62.08	555810
2022-01-28	62.44	63.18	59.69	63.15	426925
2022-01-31	62.70	66.16	62.70	65.85	428078
2022-02-01	66.09	66.59	63.44	65.92	323840
2022-02-02	66.76	67.67	65.55	67.02	500715
2022-02-03	68.56	68.56	63.77	63.94	857638
2022-02-04	64.38	64.45	60.06	60.89	636372
2022-02-07	61.00	62.12	59.97	61.36	476330
2022-02-08	61.08	63.10	60.60	63.01	505909
2022-02-09	63.67	65.07	63.44	64.77	341994
2022-02-10	62.57	65.36	61.76	62.42	654512
2022-02-11	62.49	63.46	61.24	61.67	413108
2022-02-14	61.45	62.81	61.24	61.53	332259
2022-02-15	62.43	64.00	62.43	63.76	496452
2022-02-16	63.18	63.99	62.65	63.50	577484
2022-02-17	63.72	63.84	62.26	62.33	399566
2022-02-18	62.07	63.11	61.43	62.50	329631
2022-02-22	61.43	62.02	59.08	59.93	408496
2022-02-23	60.44	60.57	56.67	56.99	752840
2022-02-24	55.35	61.17	54.70	60.67	528269
2022-02-25	60.84	63.89	60.49	63.23	328715
2022-02-28	62.50	63.95	62.50	63.52	513840
2022-03-01	63.37	65.13	63.00	64.29	338329
2022-03-02	64.80	67.12	64.80	66.40	600972
2022-03-03	67.16	67.18	64.99	65.49	268012
2022-03-04	65.09	65.22	63.83	65.03	396922
2022-03-07	65.29	65.66	60.52	60.65	283339
2022-03-08	60.41	63.53	58.99	60.92	473722
2022-03-09	62.35	64.08	62.28	62.68	400604
2022-03-10	60.66	61.78	59.77	61.59	202837
2022-03-11	62.06	62.59	60.21	60.46	303714
2022-03-14	60.62	60.62	57.17	58.23	299550
2022-03-15	58.23	61.15	57.99	60.94	320602
2022-03-16	61.75	63.25	59.26	61.92	536661
2022-03-17	61.61	63.08	61.32	62.95	241557
2022-03-18	62.76	64.90	62.20	64.30	726898
2022-03-21	64.13	64.13	60.54	61.28	248140
2022-03-22	61.67	62.55	60.22	60.88	312709
2022-03-23	60.26	60.26	57.20	57.27	523044
2022-03-24	57.60	57.60	55.81	56.33	844822
2022-03-25	56.66	56.78	55.05	56.02	536623
2022-03-28	56.12	56.55	54.80	55.52	437558
2022-03-29	56.60	58.39	56.51	58.02	494287
2022-03-30	58.12	58.39	55.55	55.95	605036
2022-03-31	55.60	55.95	53.53	53.57	982436
2022-04-01	54.24	54.72	53.37	53.93	600623
2022-04-04	54.38	55.00	53.71	54.20	721082
2022-04-05	54.20	54.74	50.67	50.91	709953
2022-04-06	50.07	50.37	48.20	48.74	697254
2022-04-07	48.54	49.23	46.63	47.59	839164
2022-04-08	47.59	49.46	46.98	47.41	580731
2022-04-11	47.04	50.10	47.00	49.41	840981
2022-04-12	50.53	52.00	49.12	49.32	773591
2022-04-13	49.40	52.00	49.40	51.70	573290
2022-04-14	51.93	52.60	50.15	50.83	649496
2022-04-18	50.28	51.45	50.12	50.75	431583
2022-04-19	51.06	53.54	51.06	53.20	375712
2022-04-20	54.03	55.17	52.54	52.70	594841
2022-04-21	53.42	53.76	50.61	51.01	609807
2022-04-22	51.03	51.03	49.64	49.75	431555
2022-04-25	49.44	53.75	49.10	53.39	609812
2022-04-26	52.72	54.21	52.02	52.06	487379
2022-04-27	51.84	52.36	50.09	51.10	515333
2022-04-28	53.00	54.99	51.65	54.40	448534
2022-04-29	54.22	55.13	52.50	52.72	483042
2022-05-02	52.37	54.87	51.91	54.79	485077
2022-05-03	55.01	55.40	53.76	55.19	356925
2022-05-04	55.06	58.50	54.15	58.23	379893
2022-05-05	56.62	57.54	53.46	54.46	342318
2022-05-06	54.58	55.63	53.19	54.84	447085
2022-05-09	53.93	56.05	53.40	53.92	350344
2022-05-10	54.95	55.60	50.59	51.93	366099
2022-05-11	52.01	52.39	48.39	48.51	337978
2022-05-12	48.25	52.04	48.25	51.94	441595
2022-05-13	52.53	54.30	51.39	53.41	243641
2022-05-16	53.51	53.51	51.17	52.86	195029
2022-05-17	54.25	54.64	52.25	54.51	222329
2022-05-18	53.07	53.12	50.58	51.33	382852
2022-05-19	51.17	53.82	51.17	52.08	344423
2022-05-20	52.97	52.97	50.51	52.53	232429
2022-05-23	52.77	53.00	50.74	51.04	265499
2022-05-24	50.53	50.76	48.41	49.81	331540
2022-05-25	49.64	52.30	49.64	52.12	244710
2022-05-26	52.58	54.51	52.58	53.51	295273
2022-05-27	53.97	54.88	53.31	54.52	270193
2022-05-31	53.96	54.71	52.87	54.37	282324
2022-06-01	54.64	55.03	53.64	54.45	288749
2022-06-02	54.67	55.82	53.98	54.68	197428
2022-06-03	53.75	55.01	53.54	54.34	322468
2022-06-06	54.85	54.85	53.01	53.23	292954
2022-06-07	52.34	53.53	51.65	53.48	216494
2022-06-08	53.10	53.34	51.86	52.22	203060
2022-06-09	52.11	53.13	51.87	52.26	173811
2022-06-10	50.93	51.69	49.85	50.12	239686
2022-06-13	48.25	49.13	44.38	45.11	607915
2022-06-15	46.29	46.35	43.84	45.14	412037
2022-06-16	42.74	43.89	40.12	40.57	665789
2022-06-17	40.13	41.21	39.00	40.36	1081647
2022-06-21	41.15	42.50	39.81	40.40	578546
2022-06-22	39.80	42.15	39.38	41.16	396908
2022-06-23	41.75	44.35	41.75	44.24	296493
2022-06-24	44.69	45.66	44.36	44.84	752536
2022-06-27	45.28	46.37	44.40	45.40	194418
2022-06-28	45.74	46.06	44.24	44.24	193321
2022-06-29	44.00	44.50	42.75	44.39	261648
2022-06-30	43.71	45.27	43.16	44.97	221353
2022-07-01	44.79	48.00	44.79	47.68	249328
2022-07-05	46.58	48.89	46.12	48.87	342125
2022-07-06	49.24	49.66	46.52	47.96	272604
2022-07-07	48.11	49.10	47.45	48.65	229800
2022-07-08	48.31	49.49	48.25	49.10	170944
2022-07-11	49.02	50.12	48.36	49.12	173726
2022-07-12	48.57	50.08	48.57	49.41	160441
2022-07-13	48.00	50.08	47.06	49.94	203904
2022-07-14	49.04	49.54	47.93	49.41	166934
2022-07-15	50.51	50.51	48.27	49.66	157433
2022-07-18	49.97	50.56	48.69	49.36	284731
2022-07-19	50.26	51.18	49.09	50.99	203638
2022-07-20	51.14	51.19	50.21	51.00	234017
2022-07-21	51.00	52.53	49.90	52.50	321215
2022-07-22	52.50	53.73	51.69	53.43	231799
2022-07-25	53.04	53.57	52.01	53.01	263487
2022-07-26	52.41	52.86	51.95	52.65	187317
2022-07-27	52.79	54.79	51.74	54.59	234500
2022-07-28	55.65	55.96	50.40	51.31	562834
2022-07-29	51.46	51.46	50.05	51.17	468677
2022-08-01	51.00	52.20	50.26	51.40	173000
2022-08-02	50.78	50.84	49.08	49.17	284719
2022-08-03	48.99	49.48	47.81	48.50	433934
2022-08-04	48.40	50.46	48.09	49.90	255313
2022-08-05	48.59	50.17	48.42	49.58	199134
2022-08-08	49.60	51.40	49.60	50.88	179052
2022-08-09	50.28	50.28	48.60	49.48	331530
2022-08-10	50.82	53.64	50.82	51.87	371229
2022-08-11	52.00	53.40	51.97	52.37	212936
2022-08-12	53.31	53.61	52.16	53.33	148506
2022-08-15	52.68	53.25	52.00	52.81	177818
2022-08-16	52.29	53.21	51.55	52.56	126951
2022-08-17	51.53	52.38	51.09	51.60	179716
2022-08-18	51.76	51.85	51.16	51.64	126750
2022-08-19	50.90	51.14	48.98	49.32	206404
2022-08-22	48.44	49.09	47.76	48.30	216528
2022-08-23	48.22	49.25	48.22	48.51	248395
2022-08-24	48.37	49.93	47.62	49.37	213223
2022-08-25	49.30	50.97	49.30	50.84	178854
2022-08-26	50.82	50.84	48.68	49.30	289384
2022-08-29	48.73	49.26	48.25	48.23	209430
2022-08-30	48.74	49.02	47.25	47.31	233408
2022-08-31	47.59	47.59	46.29	46.69	251454
2022-09-01	46.12	46.53	44.63	45.61	297797
2022-09-02	46.43	46.68	44.91	45.19	212489
2022-09-06	45.34	45.34	43.72	43.91	342579
2022-09-07	43.81	45.25	43.81	45.11	345278
2022-09-08	44.71	45.39	44.01	44.98	275659
2022-09-09	45.32	46.94	45.32	46.65	190379
2022-09-12	47.10	48.09	46.97	47.54	214227
2022-09-13	45.69	45.71	43.06	43.20	332619
2022-09-14	42.97	43.35	42.29	43.05	303240
2022-09-15	43.01	44.57	42.97	43.59	334592
2022-09-16	43.19	46.06	42.81	45.89	818637
2022-09-19	46.28	47.18	45.96	46.61	529981
2022-09-20	46.00	46.35	45.46	46.22	292213
2022-09-22	45.33	45.33	43.22	43.56	232083
2022-09-23	42.98	44.29	42.78	44.20	255315
2022-09-26	43.97	44.72	42.68	42.69	246164
2022-09-27	43.43	43.58	41.51	41.81	244132
2022-09-28	42.16	45.17	42.16	44.60	304509
2022-09-29	43.69	43.84	42.64	43.17	247326
2022-09-30	42.96	44.03	42.66	42.78	250991
2022-10-03	43.37	44.77	43.23	44.31	276418
2022-10-04	45.54	47.50	45.54	47.47	274424
2022-10-05	46.32	47.04	46.17	46.85	200632
2022-10-06	46.61	47.49	46.20	46.62	325409
2022-10-07	45.74	45.74	44.59	45.14	183243
2022-10-10	45.34	45.46	43.66	44.43	306018
2022-10-11	44.06	45.34	43.71	44.41	371333
2022-10-12	44.34	44.34	43.30	43.39	210164
2022-10-13	42.25	44.72	40.55	44.55	304590
2022-10-14	44.78	44.98	42.03	42.20	273500
2022-10-17	43.22	44.10	42.50	43.00	238923
2022-10-18	43.91	44.94	43.33	44.56	237165
2022-10-19	43.81	43.81	41.63	42.37	176040
2022-10-20	42.47	43.50	41.77	42.00	168297
2022-10-21	42.01	44.04	41.55	43.86	217056
2022-10-24	44.25	45.04	43.65	44.75	159654
2022-10-25	45.11	47.83	44.83	47.21	230999
2022-10-26	47.16	48.66	46.72	47.03	280945
2022-10-27	42.51	45.61	40.27	42.57	724873
2022-10-28	42.44	45.29	42.29	45.17	243010
2022-10-31	44.50	44.76	43.12	44.51	247883
2022-11-01	45.57	45.57	42.86	44.01	228359
2022-11-02	43.30	44.86	42.32	42.46	267828
2022-11-03	41.61	42.22	40.67	41.54	283205
2022-11-04	42.41	43.86	42.19	43.40	160063
2022-11-07	43.80	44.20	42.60	43.88	163684
2022-11-08	44.19	44.41	43.00	43.75	132910
2022-11-09	43.41	45.09	43.04	43.11	170045
2022-11-10	46.59	50.90	46.39	49.08	465475
2022-11-11	49.39	49.82	48.61	49.21	301439
2022-11-14	48.73	48.73	46.37	46.51	262576
2022-11-15	48.04	48.52	47.13	47.63	261803
2022-11-16	47.35	47.39	46.55	47.21	169232
2022-11-17	45.81	45.96	44.84	45.94	174663
2022-11-18	46.95	47.07	46.03	46.44	138013
2022-11-21	46.24	46.51	45.56	46.00	93634
2022-11-22	45.36	46.65	45.36	46.64	171184
2022-11-23	46.62	48.19	46.09	47.99	154146
2022-11-25	47.67	48.15	47.67	47.79	79165
2022-11-28	47.48	47.78	46.56	46.85	170307
2022-11-29	46.63	47.44	46.62	46.84	273067
2022-11-30	46.64	48.16	45.51	48.16	604361
2022-12-01	48.81	52.10	48.00	51.88	597978
2022-12-02	50.67	51.87	50.30	51.16	388542
2022-12-05	50.03	50.31	48.72	49.57	222997
2022-12-06	49.59	50.48	48.91	49.56	383146
2022-12-07	49.90	51.45	49.72	51.00	384178
2022-12-08	50.87	51.70	50.36	50.98	390926
2022-12-09	50.26	51.29	50.26	50.51	210847
2022-12-12	50.81	51.85	50.64	51.75	199577
2022-12-13	54.90	56.00	53.05	53.75	767455
2022-12-14	53.74	54.77	53.29	53.76	256024
2022-12-15	52.47	55.00	52.16	54.04	418104
2022-12-16	52.61	54.00	52.58	53.36	1643267
2022-12-19	52.97	53.51	50.80	51.14	228438
2022-12-20	50.67	51.07	49.94	50.72	167633
2022-12-21	51.49	52.19	51.38	51.93	189203
2022-12-22	51.26	51.98	50.52	51.97	150086
2022-12-23	51.51	51.98	51.01	51.42	115949
2022-12-27	50.99	51.59	50.84	51.22	108188
2022-12-28	51.15	51.23	48.48	48.52	201099
2022-12-29	48.88	50.57	47.94	50.28	149226
2022-12-30	49.66	50.45	49.47	50.01	165379
2023-01-03	51.06	51.65	50.06	51.22	210840
2023-01-04	52.21	54.19	52.21	53.97	359416
2023-01-05	53.21	55.00	52.74	54.80	213303
2023-01-06	55.19	55.75	54.01	54.89	314913
2023-01-09	55.25	55.74	54.64	54.96	177775
2023-01-10	54.35	55.80	54.35	55.51	213112
2023-01-11	56.15	57.86	55.70	57.73	442019
2023-01-12	57.78	58.20	56.37	58.18	189583
2023-01-13	57.12	59.04	57.12	58.06	227961
2023-01-17	57.97	58.48	57.21	57.33	199423
2023-01-18	57.87	59.51	57.54	57.75	151012
2023-01-19	57.24	57.58	55.85	56.88	229303
2023-01-20	57.28	58.41	56.49	58.15	209063
2023-01-23	57.81	59.14	57.74	59.05	123689
2023-01-24	58.76	59.85	58.36	59.50	221786
2023-01-25	58.84	60.42	58.76	60.14	293717
2023-01-26	60.62	61.65	59.84	60.96	392947
2023-01-27	60.59	61.67	60.59	61.04	195711
2023-01-30	60.17	61.20	58.77	58.92	358098
2023-01-31	59.77	61.45	59.10	61.20	478144
2023-02-01	61.18	63.76	60.33	63.28	523446
2023-02-02	61.50	64.38	60.88	61.75	724613
2023-02-03	60.66	61.77	59.79	60.38	384757
2023-02-06	59.61	60.74	59.61	60.40	335637
2023-02-07	60.00	64.43	59.45	64.30	575246
2023-02-08	63.61	63.87	61.82	62.61	417934
2023-02-09	64.21	64.72	63.10	63.48	370531
2023-02-10	63.12	64.27	62.93	63.85	262533
2023-02-13	64.03	65.38	63.78	65.33	230500
2023-02-14	64.45	65.36	63.43	63.69	325267
2023-02-15	62.90	64.17	62.37	63.30	471385
2023-02-16	62.00	63.68	61.76	62.90	250654
2023-02-17	62.41	62.41	59.26	59.98	335463
2023-02-21	58.27	59.72	57.74	58.16	289937
2023-02-22	58.62	59.59	58.12	58.69	310753
2023-02-23	59.24	59.96	58.29	59.95	286811
2023-02-24	58.49	59.76	58.17	59.51	226049
2023-02-27	60.28	60.39	59.28	59.85	165147
2023-02-28	59.89	60.60	59.78	59.81	267950
2023-03-01	59.51	60.52	58.93	59.30	303604
2023-03-02	58.51	59.03	57.93	58.97	426135
2023-03-03	59.80	60.69	59.16	60.23	218088
2023-03-06	60.04	60.08	58.53	58.72	171973
2023-03-07	58.98	59.24	58.36	58.86	206743
2023-03-08	59.36	60.06	58.65	60.04	216516
2023-03-09	60.13	60.67	59.22	59.23	215739
2023-03-10	59.30	59.73	56.65	57.95	365771
2023-03-13	56.86	59.42	56.86	57.14	476502
2023-03-14	58.47	58.70	57.19	57.98	325434
2023-03-15	57.25	58.61	56.22	57.73	303742
2023-03-16	57.90	59.82	56.82	59.09	230089
2023-03-17	58.90	59.92	58.68	58.93	973561
2023-03-20	59.18	59.86	58.58	58.62	263720
2023-03-21	59.41	60.68	59.35	59.79	181746
2023-03-22	59.65	61.19	59.46	59.53	225350
2023-03-23	60.30	62.09	59.84	60.62	306810
2023-03-24	60.26	61.50	59.15	61.25	197640
2023-03-27	61.74	61.90	60.84	61.02	192228
2023-03-28	61.11	61.97	61.10	61.94	203291
2023-03-29	62.38	62.65	61.30	61.77	246888
2023-03-30	62.12	62.50	61.28	61.28	316607
2023-03-31	61.37	63.97	61.37	63.92	523980
2023-04-03	63.55	64.28	62.27	63.55	386196
2023-04-04	63.46	63.46	61.03	61.34	210260
2023-04-05	61.03	61.57	60.52	61.30	147600
2023-04-06	61.37	61.37	59.55	59.99	141671
2023-04-10	59.99	61.22	59.93	60.49	372966
2023-04-11	61.03	62.79	61.03	62.01	361416
2023-04-12	62.72	62.79	61.44	61.81	243924
2023-04-13	61.88	62.18	60.96	61.59	243429
2023-04-14	61.20	62.17	61.14	62.14	209750
2023-04-17	61.98	63.09	61.97	63.06	159567
2023-04-18	63.47	65.00	63.26	64.92	179031
2023-04-19	64.48	65.46	64.02	65.37	198747
2023-04-20	66.12	67.74	65.45	65.88	325139
2023-04-21	66.05	66.46	65.47	65.67	250508
2023-04-24	65.40	66.81	65.10	66.59	348107
2023-04-25	66.16	67.12	66.16	66.21	312980
2023-04-26	65.39	67.09	63.99	64.34	292519
2023-04-27	66.68	66.68	64.78	66.33	298595
2023-04-28	66.28	67.79	66.28	67.34	295118
2023-05-01	67.07	67.80	65.66	65.88	346372
2023-05-02	65.78	66.19	63.94	65.70	244547
2023-05-03	65.20	66.97	65.20	65.77	272679
2023-05-04	65.32	65.45	63.71	64.38	224907
2023-05-05	64.95	65.46	64.35	65.24	139456
2023-05-08	65.19	66.28	64.84	66.27	166813
2023-05-09	66.26	67.53	65.98	66.74	175532
2023-05-10	67.60	67.73	65.93	66.99	169511
2023-05-11	66.67	67.79	66.50	67.36	179706
2023-05-12	67.46	68.10	66.06	66.84	203472
2023-05-15	67.04	67.68	66.39	66.85	136748
2023-05-16	65.97	67.23	65.26	67.08	144701
2023-05-17	67.53	68.49	66.93	68.36	169485
2023-05-18	68.16	69.82	68.16	68.80	226131
2023-05-19	69.06	69.06	66.37	67.04	288231
2023-05-22	66.95	67.63	65.97	66.10	144706
2023-05-23	65.49	65.92	64.31	64.37	214937
2023-05-24	64.30	65.09	64.20	64.51	238420
2023-05-25	64.93	66.18	64.59	65.10	231590
2023-05-26	64.89	64.89	63.90	64.11	169411
2023-05-30	64.50	65.10	63.74	64.06	191819
2023-05-31	63.77	64.13	62.62	63.63	359942
2023-06-01	63.60	65.24	63.20	64.98	235514
2023-06-02	65.91	68.30	64.99	68.26	205125
2023-06-05	67.43	67.90	66.49	68.26	153380
2023-06-06	67.32	70.35	67.32	70.31	213081
2023-06-07	70.74	72.09	70.65	71.24	323658
2023-06-08	70.83	71.77	69.56	69.62	280937
2023-06-09	69.62	70.79	68.76	70.12	176437
2023-06-12	69.95	71.41	69.21	70.74	182412
2023-06-13	70.67	71.94	70.46	70.51	147616
2023-06-14	70.50	71.10	68.48	68.66	186163
2023-06-15	69.52	70.23	68.85	70.13	170397
2023-06-16	70.41	70.49	69.23	69.67	496733
2023-06-20	69.86	71.10	69.62	70.19	128731
2023-06-21	69.53	71.77	69.23	71.13	135174
2023-06-22	70.96	70.99	69.88	70.07	182065
2023-06-23	69.57	71.48	69.57	71.05	489494
2023-06-26	72.43	73.71	71.52	71.64	262592
2023-06-27	71.61	74.39	71.39	74.37	234203
2023-06-28	75.36	76.27	74.43	74.74	284522
2023-06-29	74.59	75.64	74.00	75.64	222423
2023-06-30	76.27	77.08	75.63	76.62	208865
2023-07-03	76.55	77.26	75.30	76.24	92185
2023-07-05	76.26	76.26	73.83	74.01	190148
2023-07-06	72.63	72.63	69.73	71.57	261570
2023-07-07	71.64	72.50	71.09	71.10	137525
2023-07-10	71.01	73.28	71.01	73.27	139853
2023-07-11	73.51	74.17	73.44	73.73	127474
2023-07-12	75.20	76.94	74.55	76.83	158963
2023-07-13	77.27	77.46	76.29	77.26	135064
2023-07-14	77.53	78.28	76.49	78.14	115580
2023-07-17	77.78	78.44	77.22	77.74	108053
2023-07-18	77.83	78.69	77.60	77.83	106076
2023-07-19	77.62	78.62	76.60	78.60	121704
2023-07-20	79.37	79.37	73.65	74.22	211510
2023-07-21	74.89	75.97	74.02	74.18	150019
2023-07-24	73.76	75.38	73.24	74.82	126782
2023-07-25	74.93	75.74	74.71	74.94	244843
2023-07-26	74.29	75.09	72.14	73.85	233211
2023-07-27	81.00	82.70	76.56	77.18	526973
2023-07-28	78.40	78.78	76.73	78.51	259269
2023-07-31	78.79	78.79	76.41	77.22	179343
2023-08-01	76.96	78.36	76.96	78.07	178161
2023-08-02	77.26	77.87	75.77	76.66	203146
2023-08-03	76.66	76.66	73.12	74.45	196395
2023-08-04	74.40	76.27	74.16	76.06	229935
2023-08-07	75.66	77.68	75.66	76.89	128090
2023-08-08	75.97	76.54	75.03	76.26	205208
2023-08-09	76.19	76.65	75.43	75.69	130883
2023-08-10	76.15	76.68	73.40	74.27	121316
2023-08-11	73.87	74.80	73.43	73.92	163509
2023-08-14	73.29	74.84	73.16	74.35	184260
2023-08-15	74.45	75.70	73.37	75.26	168868
2023-08-16	75.15	75.73	73.67	73.67	133330
2023-08-17	74.03	74.08	69.14	69.55	343221
2023-08-18	68.69	69.90	68.56	69.83	376505
2023-08-21	69.84	70.28	68.95	70.18	380385
2023-08-22	70.51	71.72	69.80	71.29	300820
2023-08-23	71.22	73.35	70.90	72.18	198394
2023-08-24	71.70	72.67	70.92	71.41	216664
2023-08-25	71.71	71.90	68.82	71.18	263822
2023-08-28	71.78	72.29	70.77	71.17	203932
2023-08-29	70.86	73.44	70.50	73.41	170039
2023-08-30	72.92	74.99	72.92	74.42	184852
2023-08-31	74.08	74.65	73.79	74.25	121442
2023-09-01	74.35	76.24	74.35	76.03	134318
2023-09-05	74.96	74.98	70.10	70.12	272410
2023-09-06	70.40	71.89	70.40	71.72	178297
2023-09-07	71.45	73.14	70.98	72.76	179374
2023-09-08	72.38	73.21	71.89	71.95	122438
2023-09-11	72.43	73.83	72.19	72.28	106912
2023-09-12	72.31	72.76	70.25	70.73	106965
2023-09-13	70.95	71.19	69.36	69.90	167433
2023-09-14	70.80	71.42	70.09	71.35	165170
2023-09-15	70.55	70.55	68.55	69.63	815956
2023-09-18	69.96	70.54	69.40	69.70	239283
2023-09-19	69.27	70.48	68.77	70.35	185036
2023-09-20	70.91	71.40	68.22	68.25	155515
2023-09-21	67.06	67.55	65.82	66.42	226308
2023-09-22	66.93	67.37	66.11	67.00	130483
2023-09-25	66.56	67.90	66.27	66.67	129833
2023-09-26	66.28	66.90	65.17	65.40	147555
2023-09-27	65.75	66.98	65.75	66.27	261755
2023-09-28	66.37	67.84	66.37	67.50	244142
2023-09-29	68.00	68.30	66.25	66.78	151906
2023-10-02	66.24	67.33	65.20	65.89	200597
2023-10-03	65.10	65.32	62.67	63.25	245947
2023-10-04	63.50	64.02	62.67	62.93	372984
2023-10-05	62.76	63.56	61.86	62.21	226120
2023-10-06	61.37	62.54	60.85	62.20	211503
2023-10-09	61.88	63.38	61.24	63.22	126242
2023-10-10	63.33	65.07	63.33	64.33	134472
2023-10-11	64.21	65.03	63.21	64.37	131813
2023-10-12	63.98	63.98	60.40	61.55	206661
2023-10-13	61.88	62.23	61.38	61.71	174509
2023-10-16	62.32	62.64	61.56	62.12	187141
2023-10-17	61.35	63.10	61.35	61.85	182022
2023-10-18	60.96	61.62	59.80	60.69	134537
2023-10-19	60.71	60.87	59.33	59.50	192241
2023-10-20	59.81	59.93	58.62	58.67	176605
2023-10-23	58.62	60.52	58.62	59.59	147135
2023-10-24	59.84	60.41	59.22	59.51	153273
2023-10-25	59.17	59.17	58.01	58.04	195775
2023-10-26	62.19	62.94	59.69	61.42	429335
2023-10-27	61.28	61.69	60.46	60.85	267239
2023-10-30	61.66	62.00	60.54	61.48	181179
2023-10-31	61.50	62.50	61.38	61.50	223089
2023-11-01	61.36	63.21	60.90	62.67	593325
2023-11-02	64.09	66.79	63.25	66.57	576296
2023-11-03	68.62	70.21	68.62	69.84	340665
2023-11-06	69.84	69.86	68.12	68.43	275176
2023-11-07	68.32	69.37	68.32	68.88	133057
2023-11-08	69.07	69.74	68.73	69.03	147588
2023-11-09	69.27	69.65	67.49	67.95	149716
2023-11-10	68.20	69.50	67.84	69.21	294268
2023-11-13	68.75	69.20	68.25	68.57	171146
2023-11-14	72.00	74.10	71.83	73.68	472873
2023-11-15	73.25	74.23	72.20	72.44	200173
2023-11-16	72.89	73.05	71.72	72.13	156318
2023-11-17	72.65	73.35	71.99	72.11	263353
2023-11-20	71.76	72.05	71.30	71.96	158844
2023-11-21	71.59	72.10	71.27	71.50	93329
2023-11-22	72.25	73.21	71.47	71.97	113645
2023-11-24	71.93	72.16	71.60	72.12	42533
2023-11-27	71.66	72.01	71.34	71.21	124938
2023-11-28	71.32	71.71	70.82	70.91	170396
2023-11-29	71.91	73.50	71.71	72.92	285688
2023-11-30	72.68	72.68	71.46	72.14	167250
2023-12-01	72.18	74.99	72.11	74.94	185787
2023-12-04	74.25	76.03	74.25	75.72	157758
2023-12-05	75.53	75.76	74.61	74.79	188904
2023-12-06	75.60	77.44	74.80	76.17	206379
2023-12-07	76.75	77.78	76.42	77.74	162904
2023-12-08	77.41	79.39	77.41	78.45	252520
2023-12-11	77.63	78.68	77.39	77.94	218383
2023-12-12	78.14	78.42	76.89	77.07	217615
2023-12-13	77.49	80.14	75.51	79.88	392907
2023-12-14	81.21	87.49	81.21	87.30	409716
2023-12-15	86.80	86.80	84.22	85.18	1673498
2023-12-18	84.04	85.00	82.51	84.55	215038
2023-12-19	85.71	87.54	84.76	87.12	211731
2023-12-20	87.16	88.94	85.97	86.25	216634
2023-12-21	87.97	88.41	86.71	88.18	152751
2023-12-22	89.24	89.78	88.56	89.15	157689
2023-12-26	89.66	90.90	89.42	90.50	154011
2023-12-27	90.97	92.14	90.31	91.64	149013
2023-12-28	91.21	92.12	91.06	91.58	100567
2023-12-29	91.12	91.90	90.70	91.14	167583
2024-01-02	89.89	90.35	87.98	89.03	251614
2024-01-03	87.42	87.61	85.58	85.66	213499
2024-01-04	85.96	86.36	84.82	84.96	262574
2024-01-05	84.17	86.77	83.13	85.27	180287
2024-01-08	85.74	87.34	85.48	87.11	138621
2024-01-09	85.60	86.93	85.34	86.50	130978
2024-01-10	86.50	88.27	86.50	87.77	209393
2024-01-11	86.83	87.63	85.57	87.52	126784
2024-01-12	88.35	88.35	85.65	86.37	82395
2024-01-16	85.60	85.60	84.42	85.02	158100
2024-01-17	83.80	85.55	83.70	85.38	131053
2024-01-18	86.99	87.93	85.76	87.00	141618
2024-01-19	87.16	88.75	86.13	88.48	161145
2024-01-22	89.48	91.18	89.37	90.96	172908
2024-01-23	90.00	91.14	85.44	86.00	293360
2024-01-24	87.08	87.49	84.02	84.99	253100
2024-01-25	86.66	87.05	85.58	86.99	296003
2024-01-26	87.34	87.80	86.01	86.46	265581
2024-01-29	86.67	88.99	86.25	88.38	318271
2024-01-30	88.42	89.86	87.89	88.66	229898
2024-01-31	88.04	89.36	86.24	86.70	243127
2024-02-01	92.00	95.07	89.37	93.28	518512
2024-02-02	91.51	93.86	90.17	93.15	379012
2024-02-05	91.06	92.00	89.11	89.88	269693
2024-02-06	89.55	90.15	85.67	87.50	521353
2024-02-07	87.62	87.99	85.82	85.84	302963
2024-02-08	86.60	87.66	86.26	87.45	234633
2024-02-09	87.52	89.23	86.79	88.04	258784
2024-02-12	88.30	91.87	88.30	90.90	260811
2024-02-13	85.82	87.62	85.02	85.91	395072
2024-02-14	87.19	89.08	86.33	87.94	248157
2024-02-15	88.57	89.25	87.47	88.94	170951
2024-02-16	87.32	87.89	85.92	85.92	216548
2024-02-20	85.00	86.47	84.43	85.38	401063
2024-02-21	85.99	87.49	85.54	86.91	235235
2024-02-22	87.23	87.73	85.87	86.68	324728
2024-02-23	87.09	87.95	86.85	87.06	214801
2024-02-26	86.85	87.73	85.59	85.52	338410
2024-02-27	86.29	86.66	84.28	84.53	281018
2024-02-28	83.75	85.00	83.62	84.16	202017
2024-02-29	85.32	86.63	85.14	86.29	413274
2024-03-01	86.15	87.50	84.91	87.34	204769
2024-03-04	87.57	88.46	86.07	86.14	249642
2024-03-05	85.02	86.16	82.35	82.56	355539
2024-03-06	83.71	83.98	82.46	82.80	238910
2024-03-07	83.00	85.98	82.75	84.33	290625
2024-03-08	85.29	86.21	83.91	84.27	263694
2024-03-11	84.00	86.43	83.69	86.19	385529
2024-03-12	86.19	87.90	85.36	87.62	355570
2024-03-13	87.60	89.69	87.60	88.69	373260
2024-03-14	87.81	88.86	85.00	86.53	594010
2024-03-15	85.70	89.44	85.70	88.01	3608163
2024-03-18	89.15	89.15	85.91	87.38	362462
2024-03-19	86.96	88.77	86.21	88.46	255122
2024-03-20	88.46	90.53	87.84	89.95	346922
2024-03-21	91.07	92.34	90.99	91.46	279396
2024-03-22	92.00	93.10	91.43	92.86	187900
2024-03-25	92.86	93.65	92.59	92.78	310731
2024-03-26	93.13	94.17	92.77	92.86	169752
2024-03-27	93.68	94.67	92.77	94.59	164779
2024-03-28	94.85	97.92	94.85	96.50	311755
2024-04-01	96.51	96.94	95.05	95.44	216159
2024-04-02	92.45	93.47	88.30	88.95	388690
2024-04-03	87.83	90.04	87.68	89.57	246062
2024-04-04	91.15	91.15	87.24	87.64	176178
2024-04-05	87.30	88.73	87.29	87.75	512285
2024-04-08	88.30	89.05	87.22	87.87	373828
2024-04-09	88.51	88.97	87.25	88.74	225180
2024-04-10	85.29	85.72	83.02	83.70	396974
2024-04-11	84.34	85.00	83.58	83.81	309838
2024-04-12	83.05	83.51	82.51	83.27	264905
2024-04-15	83.34	84.01	81.83	82.33	282651
2024-04-16	81.33	81.48	79.83	80.59	208134
2024-04-17	81.74	81.74	78.97	79.30	214494
2024-04-18	81.17	81.64	78.62	78.78	244592
2024-04-19	78.63	80.18	78.22	79.03	235413
2024-04-22	79.77	80.68	78.68	79.73	235822
2024-04-23	80.50	84.21	80.49	83.80	239389
2024-04-24	83.38	84.78	82.04	82.14	451918
2024-04-25	74.76	81.76	74.76	78.32	568834
2024-04-26	78.65	80.41	78.33	78.82	330332
2024-04-29	79.58	80.76	79.15	80.54	277311
2024-04-30	79.58	80.62	78.49	79.32	492822
2024-05-01	79.23	81.81	78.10	79.99	400134
2024-05-02	80.76	81.95	79.17	81.91	336162
2024-05-03	84.46	86.14	83.14	83.27	230024
2024-05-06	84.31	85.16	84.00	84.70	158042
2024-05-07	85.08	85.76	84.26	84.37	211327
2024-05-08	83.67	84.84	82.51	82.84	285560
2024-05-09	82.97	85.29	82.97	84.86	241833
2024-05-10	84.71	85.12	84.33	84.59	181093
2024-05-13	85.62	85.70	84.32	84.44	173298
2024-05-14	85.87	86.13	85.25	85.87	178835
2024-05-15	87.60	91.06	87.45	90.59	364808
2024-05-16	90.19	90.57	87.19	87.26	372630
2024-05-17	87.59	88.87	87.01	88.39	208058
2024-05-20	88.37	89.23	87.98	88.42	158928
2024-05-21	88.33	88.33	86.39	86.91	149657
2024-05-22	86.11	86.29	83.74	84.68	318320
2024-05-23	85.21	85.21	82.33	82.70	215182
2024-05-24	83.74	84.28	83.23	83.89	157834
2024-05-28	84.70	84.70	82.52	82.80	162046
2024-05-29	81.56	82.02	80.13	80.69	403420
2024-05-30	81.63	83.25	81.63	83.09	222741
2024-05-31	84.88	85.29	83.56	84.41	289575
2024-06-03	85.44	85.44	84.42	85.01	177648
2024-06-04	84.24	84.91	82.03	82.25	251538
2024-06-05	82.84	84.40	82.25	84.31	275530
2024-06-06	84.30	84.50	83.61	83.66	112337
2024-06-07	81.88	81.88	80.90	81.26	124677
2024-06-10	80.20	81.35	79.99	81.32	221812
2024-06-11	80.16	80.22	78.48	79.83	317148
2024-06-12	83.52	86.22	82.03	82.76	279425
2024-06-13	82.57	82.98	81.12	82.59	185050
2024-06-14	81.04	82.01	80.46	81.77	264488
2024-06-17	81.81	83.01	81.32	82.48	214530
2024-06-18	81.66	82.23	80.29	80.32	160362
2024-06-20	80.00	81.47	80.00	80.24	218056
2024-06-21	80.51	80.61	79.44	80.02	794257
2024-06-24	80.07	82.59	80.07	81.42	288566
2024-06-25	81.07	81.38	78.42	79.40	308507
2024-06-26	78.91	79.87	78.62	79.03	327925
2024-06-27	79.23	80.11	78.78	79.91	382496
2024-06-28	80.71	82.07	80.09	81.66	728432
2024-07-01	81.84	81.84	78.85	79.18	235292
2024-07-02	78.49	78.77	77.28	78.14	240398
2024-07-03	78.24	80.10	77.97	78.73	165755
2024-07-05	78.55	78.89	77.26	77.77	180173
2024-07-08	78.63	79.66	78.03	79.63	212039
2024-07-09	79.22	80.45	78.76	78.82	242977
2024-07-10	79.50	81.60	79.32	81.25	252885
2024-07-11	84.46	88.79	84.30	88.26	658193
2024-07-12	89.46	91.28	89.46	90.50	469992
2024-07-15	90.92	92.51	90.56	90.84	308214
2024-07-16	92.48	97.52	92.35	97.17	653617
2024-07-17	96.19	98.39	96.00	96.38	574156
2024-07-18	96.55	101.50	94.94	95.48	479932
2024-07-19	95.10	97.04	94.61	95.67	360965
2024-07-22	96.25	98.50	93.90	98.23	381183
2024-07-23	97.26	100.09	97.05	99.38	319317
2024-07-24	98.74	100.30	96.51	96.62	337534
2024-07-25	96.62	103.42	96.10	99.80	644881
2024-07-26	102.68	105.17	100.44	101.51	428727
2024-07-29	102.24	103.67	101.13	102.88	322541
2024-07-30	102.88	105.33	102.43	104.74	361482
2024-07-31	105.31	107.90	102.56	104.71	294576
2024-08-01	105.00	106.05	100.06	101.11	319768
2024-08-02	97.52	99.69	95.54	97.42	284578
2024-08-05	88.77	94.06	84.29	92.53	354814
2024-08-06	92.12	94.98	90.25	92.68	268747
2024-08-07	94.41	94.86	88.41	88.55	244865
2024-08-08	89.89	92.02	89.58	90.72	116690
2024-08-09	90.74	91.49	90.28	91.41	133327
2024-08-12	90.98	90.98	88.88	89.79	152357
2024-08-13	91.05	92.60	90.28	91.94	155578
2024-08-14	92.91	93.62	90.76	91.76	277843
2024-08-15	93.59	94.58	91.31	93.76	362632
2024-08-16	93.37	95.72	91.88	92.30	640489
2024-08-19	92.28	93.76	91.46	93.58	177585
2024-08-20	93.83	94.64	92.60	92.72	136977
2024-08-21	94.38	97.39	94.38	96.93	478066
2024-08-22	97.17	97.93	96.79	97.31	135184
2024-08-23	98.58	104.05	98.19	103.89	314565
2024-08-26	105.03	105.03	101.99	102.10	214756
2024-08-27	101.02	102.19	100.35	101.48	184767
2024-08-28	100.15	101.30	98.78	99.71	148411
2024-08-29	100.26	100.26	98.13	99.43	300326
2024-08-30	100.57	100.57	97.94	100.07	141553
2024-09-03	99.44	100.47	95.64	96.21	420587
2024-09-04	95.37	96.40	93.80	95.85	442965
2024-09-05	95.79	97.18	95.00	96.37	182739
2024-09-06	95.97	98.96	95.92	96.32	254411
2024-09-09	95.86	97.11	94.24	95.32	264579
2024-09-10	96.02	96.02	93.52	95.16	195075
2024-09-11	94.04	96.11	92.06	95.48	310341
2024-09-12	96.37	100.30	96.33	99.06	229036
2024-09-13	101.74	104.19	100.96	103.41	208453
2024-09-16	104.11	104.11	101.66	103.59	329715
2024-09-17	105.36	106.25	103.60	105.01	215152
2024-09-18	105.51	108.42	103.47	104.33	253221
2024-09-19	107.82	107.82	105.00	106.75	244804
2024-09-20	103.35	105.39	102.25	103.27	1240837
2024-09-23	104.51	105.38	102.45	102.97	231550
2024-09-24	102.97	103.14	101.35	101.92	190999
2024-09-25	100.89	101.29	99.58	99.97	196140
2024-09-26	101.57	102.04	100.41	101.08	204700
2024-09-27	102.51	104.63	101.60	103.17	207821
2024-09-30	102.09	103.76	101.27	102.98	272537
2024-10-01	103.22	103.45	101.11	102.53	228160
2024-10-02	101.82	102.47	100.41	101.11	167130
2024-10-03	100.51	101.53	99.41	101.45	133030
2024-10-04	102.73	102.73	97.03	98.44	227383
2024-10-07	97.24	97.88	96.16	97.69	198068
2024-10-08	97.98	99.45	96.95	98.15	221190
2024-10-09	97.97	98.67	97.47	97.55	135077
2024-10-10	96.00	96.59	95.13	95.99	250670
2024-10-11	95.97	97.16	95.97	96.94	154142
2024-10-14	97.08	98.97	96.82	98.83	135557
2024-10-15	99.20	101.40	99.20	100.15	392271
2024-10-16	101.69	104.06	101.69	103.57	242667
2024-10-17	103.15	103.54	101.25	101.50	179246
2024-10-18	102.39	104.21	101.96	102.90	224656
2024-10-21	102.56	102.77	96.39	96.43	262264
2024-10-22	95.30	95.40	92.26	92.52	329304
2024-10-23	91.28	93.21	90.81	91.49	353432
2024-10-24	91.50	95.40	91.44	93.88	716001
2024-10-25	94.33	94.41	90.18	90.35	263686
2024-10-28	91.36	92.50	90.77	91.32	246496
2024-10-29	87.66	89.87	84.97	89.85	435852
2024-10-30	89.37	91.52	89.37	90.27	240529
2024-10-31	89.35	90.12	88.45	88.66	196109
2024-11-01	90.23	91.10	88.06	88.60	222036
2024-11-04	88.78	92.56	88.78	89.98	234216
2024-11-05	89.12	92.57	88.87	92.50	185678
2024-11-06	91.59	92.29	87.69	89.51	556202
2024-11-07	89.82	91.67	89.28	89.50	239326
2024-11-08	89.80	90.92	89.50	90.32	280176
2024-11-11	91.45	91.45	89.16	89.74	245562
2024-11-12	89.17	89.50	85.98	86.11	234914
2024-11-13	88.04	88.04	85.17	85.64	216453
2024-11-14	86.20	87.82	85.91	87.68	474327
2024-11-15	88.12	88.14	85.97	86.23	214340
2024-11-18	85.58	86.29	84.61	85.04	312575
2024-11-19	84.52	85.87	83.46	85.80	748678
2024-11-20	85.15	86.81	84.84	86.45	538561
2024-11-21	87.01	88.90	87.00	87.24	275368
2024-11-22	88.33	89.37	87.72	88.69	310006
2024-11-25	90.33	95.76	90.14	94.59	447718
2024-11-26	93.23	93.73	90.70	90.85	329844
2024-11-27	91.93	92.88	90.66	90.80	156630
2024-11-29	91.56	92.04	90.19	90.36	115762
2024-12-02	90.16	91.71	89.44	90.65	272080
2024-12-03	91.15	91.50	89.34	90.24	676227
2024-12-04	89.36	89.86	87.87	88.12	414725
2024-12-05	88.56	89.00	86.62	86.81	277651
2024-12-06	88.53	88.84	85.62	86.55	185273
2024-12-09	87.63	88.41	87.03	88.19	142642
2024-12-10	86.75	87.59	85.02	86.15	210953
2024-12-11	87.29	87.48	84.63	84.84	277327
2024-12-12	84.14	85.98	83.83	84.78	414015
2024-12-13	83.87	84.48	81.60	82.74	401289
2024-12-16	82.80	84.00	81.83	82.32	323126
2024-12-17	82.01	83.23	80.81	81.31	246440
2024-12-18	81.50	81.64	76.88	76.94	377456
2024-12-19	75.17	76.82	73.60	74.96	890364
2024-12-20	74.48	76.91	74.48	75.75	1575450
2024-12-23	75.57	75.85	74.49	75.50	319261
2024-12-24	75.01	75.54	74.01	75.54	134961
2024-12-26	75.05	75.32	74.15	75.03	196813
2024-12-27	74.34	75.32	73.28	73.59	195559
2024-12-30	73.51	73.51	71.95	72.88	211389
2024-12-31	73.55	73.97	73.08	73.36	208169
2025-01-02	74.39	74.58	71.98	72.68	334795
2025-01-03	73.34	73.36	71.86	72.53	1002792
2025-01-06	72.86	74.18	71.51	71.60	417364
2025-01-07	71.40	72.16	70.38	71.26	388248
2025-01-08	70.42	72.30	69.82	72.24	293903
2025-01-10	71.20	71.29	68.90	69.11	294908
2025-01-13	68.78	70.04	68.49	69.99	268534
2025-01-14	72.10	73.30	71.16	72.64	351178
2025-01-15	76.60	76.95	74.84	76.00	384338
2025-01-16	76.00	77.74	75.14	77.37	355220
2025-01-17	79.07	79.07	75.52	76.05	412114
2025-01-21	77.53	78.31	75.56	75.83	422292
2025-01-22	75.02	77.29	74.92	77.26	373545
2025-01-23	77.06	78.16	76.27	77.60	267063
2025-01-24	77.32	77.41	76.43	76.72	176185
2025-01-27	77.01	81.10	77.00	78.81	367908
2025-01-28	78.35	78.98	76.55	76.55	561128
2025-01-29	76.74	77.11	73.39	74.59	657724
2025-01-30	75.95	80.53	72.29	78.20	876400
2025-01-31	77.80	77.83	76.30	76.38	817506
2025-02-03	74.75	75.21	72.62	74.64	794883
2025-02-04	74.72	76.94	74.68	76.35	653160
2025-02-05	78.04	78.04	76.17	76.83	616983
2025-02-06	78.05	78.05	76.65	77.06	667331
2025-02-07	76.47	76.62	72.23	73.89	601744
2025-02-10	74.72	74.72	73.20	73.84	363535
2025-02-11	73.36	74.67	73.27	73.69	257524
2025-02-12	71.32	71.52	70.28	71.35	355439
2025-02-13	72.40	72.40	71.05	71.74	234472
2025-02-14	72.42	74.78	72.06	74.68	500074
2025-02-18	74.09	75.01	71.92	73.74	500535
2025-02-19	71.88	72.81	71.15	72.25	589309
2025-02-20	72.17	73.61	71.89	73.27	315380
2025-02-21	74.40	74.40	70.71	71.16	364532
2025-02-24	71.43	71.98	70.34	70.68	369867
2025-02-25	71.37	74.86	71.37	73.92	415995
2025-02-26	73.38	73.65	71.24	71.52	329686
2025-02-27	71.03	71.96	69.56	69.85	384071
2025-02-28	69.78	70.61	68.56	69.43	397481
2025-03-03	69.47	70.20	67.54	67.94	568494
2025-03-04	67.30	69.86	66.72	68.79	704713
2025-03-05	69.01	70.45	68.69	70.19	324707
2025-03-06	70.80	72.80	70.29	72.34	356292
2025-03-07	72.19	72.31	71.00	71.77	262482
2025-03-10	70.92	73.37	70.92	71.53	415569
2025-03-11	71.90	72.42	69.55	70.33	538036
2025-03-12	70.27	70.50	67.72	68.33	379345
2025-03-13	68.26	68.83	66.62	67.41	398302
2025-03-14	68.11	68.44	66.84	68.07	364040
2025-03-17	67.17	69.32	66.07	69.21	726011
2025-03-18	68.97	69.18	67.38	68.71	374887
2025-03-19	68.60	70.61	68.35	70.15	374345
2025-03-20	69.57	71.93	69.36	70.31	378409
2025-03-21	68.20	69.35	67.18	68.96	3359099
2025-03-24	69.74	70.51	69.34	70.41	306708
2025-03-25	69.08	71.10	68.20	69.64	304969
2025-03-26	69.61	70.78	68.84	69.50	237606
2025-03-27	69.27	70.14	68.54	69.12	238799
2025-03-28	69.47	69.47	66.79	66.87	273571
2025-03-31	66.41	67.64	65.22	67.10	334839
2025-04-01	67.50	67.85	66.22	67.15	270463
2025-04-02	66.07	68.25	66.07	67.94	350746
2025-04-03	65.30	65.50	62.29	62.93	454611
2025-04-04	61.08	66.99	61.07	65.70	499704
2025-04-07	63.66	66.90	61.92	62.56	469830
2025-04-08	63.88	63.88	57.86	58.88	343604
2025-04-09	57.60	62.70	55.85	61.31	614166
2025-04-10	59.94	60.67	56.54	59.32	614503
2025-04-11	58.86	59.26	55.90	59.20	363936
2025-04-14	60.00	60.00	58.24	59.43	377072
2025-04-15	59.00	60.23	58.45	58.97	319162
2025-04-16	58.96	59.45	57.15	57.95	272974
2025-04-17	58.36	59.82	58.22	59.58	253671
2025-04-21	59.04	59.52	57.38	58.47	343180
2025-04-22	59.39	61.57	59.12	61.54	355169
2025-04-23	62.89	64.57	59.77	60.07	624952
2025-04-24	55.84	58.03	53.75	56.29	1066095
2025-04-25	55.49	55.99	55.01	55.59	437456
2025-04-28	55.60	56.64	53.59	54.09	732872
2025-04-29	53.80	54.63	52.72	53.91	517649
2025-04-30	53.64	54.88	52.41	54.54	463247
2025-05-01	54.65	55.60	53.95	54.39	311645
2025-05-02	54.12	55.55	54.12	54.98	375636
2025-05-05	54.34	55.46	53.76	54.62	376893
2025-05-06	54.09	54.57	53.03	53.07	233757
2025-05-07	53.69	54.12	52.85	53.26	289918
2025-05-08	54.05	55.22	53.76	54.58	336194
2025-05-09	54.68	55.04	53.94	54.01	246128
2025-05-12	56.39	58.31	55.52	56.14	371888
2025-05-13	56.76	58.25	56.75	56.87	348630
2025-05-14	56.71	56.77	55.14	55.26	477926
2025-05-15	55.38	55.98	54.54	55.71	348362
2025-05-16	55.75	56.65	55.41	56.48	275873
2025-05-19	55.21	55.77	54.61	55.34	383311
2025-05-20	55.14	55.58	54.05	54.42	293027
2025-05-21	53.86	54.03	51.75	52.14	635949
2025-05-22	51.75	52.28	51.07	52.03	557572
2025-05-23	51.10	53.24	51.10	53.02	724973
2025-05-27	53.63	55.30	52.84	55.01	575588
2025-05-28	54.73	54.92	52.83	52.99	564798
2025-05-29	53.60	53.74	51.74	52.96	489934
2025-05-30	52.65	52.78	51.67	51.87	449933
2025-06-02	51.50	51.86	50.42	51.04	414472
2025-06-03	50.87	52.07	50.55	51.94	354587
2025-06-04	51.99	54.05	51.99	53.51	407245
2025-06-05	53.26	53.94	52.79	53.35	329597
2025-06-06	53.64	53.74	52.08	52.31	244357
2025-06-09	53.00	54.20	52.45	53.75	341792
2025-06-10	54.64	56.42	54.29	55.85	316499
2025-06-11	56.62	57.48	54.51	54.57	372408
2025-06-12	54.40	54.99	53.79	54.71	270815
2025-06-13	53.61	54.63	52.55	52.88	310366
2025-06-16	53.58	54.20	52.42	54.03	402712
2025-06-17	54.45	55.77	51.95	52.37	460363
2025-06-18	52.26	53.34	51.84	52.32	286514
2025-06-20	52.82	53.62	52.57	53.08	596394
2025-06-23	52.71	55.29	52.28	55.26	255940
2025-06-24	54.90	56.78	54.69	55.80	457226
2025-06-25	55.32	55.67	54.12	55.06	353844

Explore More About CCS

Coins representing dividend payouts and trends

CCS Dividend History

Discover Century Communities 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

CCS Stock Split History

Discover Century Communities 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

CCS Historical Prices

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

Web Analytics