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

CRTO Historical Prices

Summary

Key Stock Metrics

21.44

(September 11, 2025)

52-Week Low

47.27

(February 5, 2025)

52-Week High

60.95

(March 6, 2014)

All-Time High

22.01

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-12-09	34.18	34.60	33.43	33.84	71323
2014-01-15	34.00	34.48	33.62	34.23	195106
2014-01-16	33.95	37.45	33.95	36.53	428176
2014-01-17	36.50	37.25	35.30	36.50	124939
2014-01-21	36.78	38.35	36.38	36.98	193481
2014-01-22	37.68	38.95	36.66	37.12	249278
2014-01-23	37.50	38.39	37.31	37.81	325404
2014-01-24	37.84	37.84	36.00	36.14	139169
2014-01-27	35.50	36.35	34.22	34.32	110392
2014-01-28	34.52	35.98	34.34	35.37	158948
2014-01-29	35.29	37.65	34.03	34.49	51748
2014-01-30	34.51	36.40	34.51	36.09	47769
2014-01-31	35.50	36.11	34.81	35.19	168547
2014-02-03	34.75	35.95	34.63	35.38	107837
2014-02-04	35.91	36.53	34.30	34.85	130804
2014-02-05	34.74	34.84	33.17	33.69	91192
2014-02-06	33.64	34.90	33.42	33.60	103571
2014-02-07	34.00	35.46	33.61	35.14	161158
2014-02-10	35.60	37.10	34.64	36.68	287858
2014-02-11	37.45	37.45	36.50	37.12	232714
2014-02-12	38.60	40.57	38.14	38.76	620530
2014-02-13	38.74	39.49	37.08	38.95	532648
2014-02-14	39.16	40.00	38.55	39.33	145947
2014-02-18	39.55	39.55	38.30	39.15	54171
2014-02-19	39.19	40.88	39.19	40.27	224781
2014-02-20	40.29	43.05	40.29	42.79	416337
2014-02-21	43.02	45.50	43.02	45.03	995674
2014-02-24	45.00	47.16	43.12	46.84	547095
2014-02-25	50.09	50.09	46.11	47.15	294241
2014-02-26	47.15	48.39	46.98	48.37	260729
2014-02-27	48.51	51.15	48.21	51.09	703394
2014-02-28	51.45	54.20	50.53	53.47	685944
2014-03-03	52.81	53.57	51.15	53.44	199236
2014-03-04	54.50	58.74	54.05	57.32	418169
2014-03-05	59.26	59.26	56.10	58.90	327650
2014-03-06	56.99	60.95	56.31	57.38	430882
2014-03-07	57.34	58.00	52.18	52.41	279884
2014-03-10	50.08	52.29	48.03	49.73	730874
2014-03-11	49.73	52.03	49.70	50.91	129940
2014-03-12	50.75	51.73	48.60	49.50	291823
2014-03-13	49.33	51.00	49.33	50.31	165124
2014-03-14	50.00	52.20	49.05	52.00	109747
2014-03-17	52.66	54.15	51.96	52.32	264676
2014-03-18	51.00	51.27	48.95	49.91	349607
2014-03-19	49.62	50.74	48.78	49.13	203490
2014-03-20	48.31	49.15	44.25	45.50	572449
2014-03-21	42.77	44.94	42.77	43.89	2841708
2014-03-24	43.53	44.66	42.03	44.39	515020
2014-03-25	45.70	46.45	44.14	46.02	679096
2014-03-26	46.62	46.86	40.22	40.32	730100
2014-03-27	40.59	43.35	39.06	39.90	523093
2014-03-28	40.00	42.50	39.59	39.96	244410
2014-03-31	41.75	41.75	39.96	40.55	280030
2014-04-01	40.85	41.97	38.73	41.09	492054
2014-04-02	40.12	41.04	37.83	37.96	701312
2014-04-03	38.13	38.81	37.48	38.27	226392
2014-04-04	38.40	39.40	37.80	39.24	349398
2014-04-07	39.20	39.39	33.59	36.18	1065619
2014-04-08	37.34	39.18	36.35	37.26	572528
2014-04-09	37.28	38.80	36.25	38.23	191814
2014-04-10	38.34	38.70	36.02	36.92	478183
2014-04-11	35.25	36.60	34.26	35.85	305202
2014-04-14	36.40	36.43	33.05	33.85	280699
2014-04-15	34.15	34.51	30.69	33.36	870702
2014-04-16	34.00	36.38	32.42	35.47	503256
2014-04-17	35.22	38.00	34.51	37.77	534048
2014-04-21	37.85	37.85	35.73	36.50	254858
2014-04-22	36.80	38.65	36.53	37.21	369214
2014-04-23	37.28	38.02	35.60	37.34	270250
2014-04-24	37.46	37.98	33.46	33.54	427253
2014-04-25	33.50	33.64	28.67	28.94	790331
2014-04-28	29.65	29.99	25.66	27.11	1148616
2014-04-29	27.34	29.97	27.10	29.35	884626
2014-04-30	29.14	32.36	28.68	31.98	759732
2014-05-01	31.74	33.78	31.68	32.97	452967
2014-05-02	32.95	33.33	31.51	32.06	303165
2014-05-05	31.97	32.05	30.07	31.21	279310
2014-05-06	34.48	34.48	28.02	28.45	1107233
2014-05-07	29.00	29.71	27.20	27.26	1105171
2014-05-08	26.81	30.30	26.81	29.02	875903
2014-05-09	27.44	28.64	25.16	26.89	1869490
2014-05-12	26.99	30.55	26.99	29.43	854377
2014-05-13	29.89	30.38	29.18	29.52	510326
2014-05-14	29.86	34.48	29.61	33.50	1813152
2014-05-15	33.17	33.65	31.15	33.61	666906
2014-05-16	33.42	33.88	32.83	33.59	313591
2014-05-19	33.32	34.49	32.75	33.65	333981
2014-05-20	33.36	34.17	33.04	33.89	278257
2014-05-21	33.79	35.36	33.05	33.94	430413
2014-05-22	33.82	34.08	31.40	32.10	521977
2014-05-23	31.98	33.21	31.52	33.00	142950
2014-05-27	34.57	34.57	32.35	32.65	302093
2014-05-28	32.43	33.17	31.76	31.89	379155
2014-05-29	31.93	32.57	31.44	31.66	211320
2014-05-30	31.21	31.87	27.36	28.75	925125
2014-06-02	29.50	29.72	28.47	28.85	313568
2014-06-03	28.68	30.43	28.60	30.25	460960
2014-06-04	29.93	30.24	29.11	30.00	277640
2014-06-05	30.28	31.00	29.36	30.11	217505
2014-06-06	30.39	32.95	30.00	31.74	448046
2014-06-09	31.53	32.97	31.00	32.97	147672
2014-06-10	32.98	33.40	32.12	33.30	218715
2014-06-11	32.86	34.43	32.70	34.09	402050
2014-06-12	33.90	36.73	33.36	35.10	778015
2014-06-13	35.19	36.83	34.02	36.57	481444
2014-06-16	37.01	37.02	34.48	35.64	585642
2014-06-17	35.48	36.44	34.77	35.69	261417
2014-06-18	35.40	35.58	34.05	34.81	137962
2014-06-19	35.00	35.00	34.34	34.57	97379
2014-06-20	34.72	35.82	33.63	34.09	201290
2014-06-23	34.01	34.73	33.81	34.44	376031
2014-06-24	34.27	35.77	33.33	33.51	234902
2014-06-25	33.48	34.57	32.42	33.87	218257
2014-06-26	34.09	34.62	33.00	33.45	94032
2014-06-27	33.54	33.60	32.76	33.21	122738
2014-06-30	33.20	33.97	33.00	33.77	371069
2014-07-01	33.78	35.00	33.62	34.25	434054
2014-07-02	35.00	36.66	34.94	36.44	736470
2014-07-03	36.59	38.00	36.50	37.10	474262
2014-07-07	38.00	39.30	36.40	37.18	486224
2014-07-08	36.98	36.98	32.40	33.62	772860
2014-07-09	33.59	34.63	32.26	32.54	458168
2014-07-10	31.72	32.39	31.04	31.52	196607
2014-07-11	31.50	32.28	31.50	32.15	467475
2014-07-14	33.50	33.67	31.91	32.04	323233
2014-07-15	31.90	32.41	30.32	30.69	466961
2014-07-16	31.50	32.40	31.00	31.79	476020
2014-07-17	31.68	31.95	30.27	30.68	766540
2014-07-18	30.86	32.49	30.29	32.11	978567
2014-07-21	33.88	33.88	31.25	31.83	494792
2014-07-22	31.92	32.34	31.60	32.17	609249
2014-07-23	33.89	33.89	30.55	30.77	317521
2014-07-24	31.10	31.77	31.01	31.19	387023
2014-07-25	31.17	31.42	30.80	30.90	147583
2014-07-28	31.07	31.80	29.50	29.58	402710
2014-07-29	31.12	31.12	29.76	30.22	846146
2014-07-30	31.19	31.19	29.77	30.04	679297
2014-07-31	29.67	30.10	29.52	29.76	665891
2014-08-01	29.76	30.22	29.45	30.10	411109
2014-08-04	30.76	30.78	29.81	30.10	640338
2014-08-05	30.50	31.50	29.21	29.60	963213
2014-08-06	33.10	33.44	31.06	31.41	2179750
2014-08-07	31.75	32.00	28.91	28.99	1337032
2014-08-08	29.06	29.70	28.31	29.19	687876
2014-08-11	29.61	31.16	29.51	29.85	521595
2014-08-12	29.99	30.46	29.27	29.32	291272
2014-08-13	29.57	29.99	28.52	28.59	262106
2014-08-14	28.75	29.80	28.71	28.88	457492
2014-08-15	29.07	30.07	29.00	29.91	441553
2014-08-18	30.10	31.89	30.00	31.75	784520
2014-08-19	31.98	32.08	30.49	31.10	612652
2014-08-20	30.93	31.61	30.84	31.10	315700
2014-08-21	31.05	31.88	30.78	31.50	374617
2014-08-22	31.32	31.94	31.01	31.32	525903
2014-08-25	31.53	31.60	30.81	30.98	192151
2014-08-26	30.60	31.40	30.60	30.61	196897
2014-08-27	30.60	30.93	29.81	30.13	400524
2014-08-28	29.90	31.12	29.90	30.65	189722
2014-08-29	35.58	37.70	33.50	37.55	7421917
2014-09-02	37.40	37.40	35.50	36.68	1426516
2014-09-03	36.19	40.13	36.00	38.84	2000634
2014-09-04	40.00	38.94	36.38	36.44	958521
2014-09-05	36.26	36.32	34.83	35.27	679915
2014-09-08	35.15	36.42	35.15	35.78	316848
2014-09-09	35.80	36.17	35.28	35.99	406176
2014-09-10	35.84	36.85	33.86	33.98	725661
2014-09-11	33.60	35.30	33.60	35.19	599718
2014-09-12	36.98	37.26	35.70	37.03	1549356
2014-09-15	36.73	37.23	34.49	34.66	735005
2014-09-16	33.85	34.99	33.07	34.80	977545
2014-09-17	35.13	35.51	34.00	34.66	675537
2014-09-18	34.95	34.97	33.00	33.61	589201
2014-09-19	33.81	34.38	33.21	34.07	558074
2014-09-22	33.22	35.13	33.05	34.30	1512371
2014-09-23	34.27	35.51	33.56	34.50	785723
2014-09-24	34.29	34.94	33.55	34.63	286849
2014-09-25	34.75	34.82	33.79	34.77	703295
2014-09-26	34.90	34.96	34.07	34.59	493536
2014-09-29	34.21	34.51	33.00	33.72	344338
2014-09-30	33.83	33.89	33.07	33.65	278290
2014-10-01	33.50	33.55	32.54	33.11	302340
2014-10-02	32.91	33.28	31.21	32.90	302916
2014-10-03	33.79	34.46	33.24	33.80	329353
2014-10-06	33.80	34.31	33.50	33.92	282666
2014-10-07	34.28	34.42	33.70	34.12	318404
2014-10-08	33.81	34.33	32.23	33.81	474639
2014-10-09	34.11	34.27	32.56	32.72	237962
2014-10-10	32.40	32.83	31.43	31.49	271886
2014-10-13	31.53	31.93	28.51	29.29	717430
2014-10-14	29.74	30.02	28.94	29.50	488404
2014-10-15	29.02	30.54	28.34	29.52	694992
2014-10-16	28.89	30.41	28.89	29.61	272970
2014-10-17	30.15	31.48	30.15	30.74	206709
2014-10-20	30.52	30.75	28.35	29.79	558204
2014-10-21	29.81	31.16	29.52	30.21	237322
2014-10-22	30.16	30.94	29.12	29.23	250734
2014-10-23	29.63	31.10	29.55	30.96	373794
2014-10-24	30.80	31.42	29.17	30.11	187502
2014-10-27	30.06	30.44	28.96	29.59	237839
2014-10-28	29.85	31.11	29.70	30.95	294915
2014-10-29	31.00	32.07	30.89	31.86	402252
2014-10-30	31.55	32.02	30.70	30.96	453046
2014-10-31	31.33	32.00	30.45	30.69	480882
2014-11-03	30.50	31.28	29.02	29.87	587199
2014-11-04	29.92	30.05	29.11	29.55	1193834
2014-11-05	34.75	36.28	33.50	35.99	3388041
2014-11-06	35.99	36.15	33.78	35.33	819086
2014-11-07	34.79	36.22	34.64	36.19	550911
2014-11-10	36.00	36.50	35.31	36.45	601319
2014-11-11	36.50	37.20	36.40	37.00	447732
2014-11-12	37.25	37.97	36.46	37.28	401258
2014-11-13	37.51	37.97	36.93	37.38	110425
2014-11-14	37.96	39.04	37.70	39.00	789506
2014-11-17	39.00	39.50	37.76	38.01	520020
2014-11-18	38.00	38.79	36.92	37.53	404637
2014-11-19	37.44	38.39	36.65	38.25	349833
2014-11-20	38.22	40.50	38.21	38.87	782244
2014-11-21	39.44	39.95	39.10	39.50	419871
2014-11-24	39.76	40.76	39.27	40.32	491861
2014-11-25	41.00	41.00	39.68	40.45	361103
2014-11-26	39.31	40.72	39.22	40.35	369030
2014-11-28	40.62	40.62	39.60	40.38	128265
2014-12-01	40.66	40.90	37.50	39.06	809574
2014-12-02	38.42	39.06	37.41	38.30	1113686
2014-12-03	38.56	38.90	38.05	38.82	392814
2014-12-04	38.76	38.81	37.79	37.96	226435
2014-12-05	37.81	38.57	37.75	38.29	334742
2014-12-08	38.99	39.50	37.56	37.59	464074
2014-12-09	37.01	39.10	37.00	38.93	842617
2014-12-10	38.90	39.40	38.10	38.36	515734
2014-12-11	38.29	38.48	37.30	38.08	344929
2014-12-12	37.89	38.75	37.50	38.00	208606
2014-12-15	38.44	39.00	37.00	37.31	318246
2014-12-16	37.11	38.06	37.05	37.84	557930
2014-12-17	37.74	38.31	37.26	38.18	335017
2014-12-18	38.72	39.77	38.32	39.54	479258
2014-12-19	39.56	40.44	39.03	39.87	311783
2014-12-22	40.50	40.54	39.58	40.11	335510
2014-12-23	40.00	40.82	39.71	40.82	327573
2014-12-24	40.00	41.00	39.94	40.82	94667
2014-12-26	40.74	41.09	40.28	40.71	191020
2014-12-29	40.53	40.75	39.10	39.89	259214
2014-12-30	39.65	39.78	38.74	39.78	224309
2014-12-31	39.88	40.79	39.55	40.42	238535
2015-01-02	40.50	40.95	39.05	39.94	153921
2015-01-05	39.10	39.95	37.70	37.83	412258
2015-01-06	37.95	40.00	37.95	39.21	581423
2015-01-07	39.41	40.00	39.12	39.64	188533
2015-01-08	40.00	41.00	39.51	40.66	419131
2015-01-09	40.71	41.40	40.15	40.97	240555
2015-01-12	40.95	40.95	39.31	40.23	263981
2015-01-13	40.51	41.09	39.51	39.73	376856
2015-01-14	39.22	40.70	39.22	40.44	216866
2015-01-15	40.69	40.87	38.66	39.25	539914
2015-01-16	39.35	40.11	38.62	39.91	371819
2015-01-20	40.15	41.77	39.40	41.65	513304
2015-01-21	41.38	42.00	40.94	41.47	365597
2015-01-22	42.00	43.38	41.01	43.00	578246
2015-01-23	42.90	42.98	41.00	41.57	359000
2015-01-26	43.00	42.28	40.88	41.02	159666
2015-01-27	40.37	41.39	39.55	41.21	295607
2015-01-28	41.18	41.88	39.64	39.78	169891
2015-01-29	39.90	40.40	38.56	39.98	334117
2015-01-30	39.58	40.16	38.76	38.95	277006
2015-02-02	39.12	39.96	38.55	38.88	501493
2015-02-03	39.06	39.89	38.54	39.73	313452
2015-02-04	39.43	40.09	38.56	39.46	309525
2015-02-05	39.44	41.21	39.00	40.81	385652
2015-02-06	41.07	41.07	38.92	38.95	545903
2015-02-09	38.84	39.57	38.66	38.87	238371
2015-02-10	38.94	41.07	38.94	40.86	463596
2015-02-11	40.82	41.13	40.01	40.39	101194
2015-02-12	40.59	41.22	40.00	40.29	317327
2015-02-13	40.23	41.18	40.05	40.70	720095
2015-02-17	40.92	43.14	40.50	42.90	1397319
2015-02-18	46.00	46.50	41.50	43.43	2227962
2015-02-19	44.25	45.00	42.51	44.50	1765473
2015-02-20	44.25	45.00	43.50	44.63	949401
2015-02-23	44.85	44.88	43.60	44.53	827913
2015-02-24	44.26	44.55	43.00	43.26	388644
2015-02-25	43.40	45.19	43.31	44.69	885509
2015-02-26	44.02	45.13	44.02	44.34	590572
2015-02-27	44.00	45.72	44.00	45.36	845349
2015-03-02	45.60	46.25	45.21	45.69	802148
2015-03-03	45.39	45.95	44.05	44.59	549640
2015-03-04	44.22	44.99	43.67	43.70	389133
2015-03-05	43.75	44.61	42.63	43.67	317523
2015-03-06	42.54	43.34	41.04	42.03	2290739
2015-03-09	42.36	43.06	41.54	42.87	458957
2015-03-10	42.30	42.58	40.37	40.59	588694
2015-03-11	40.60	41.88	40.18	41.67	511929
2015-03-12	41.65	41.86	40.75	41.19	326524
2015-03-13	40.91	41.97	40.16	41.96	579331
2015-03-16	40.91	42.52	40.90	42.48	496182
2015-03-17	41.87	43.74	41.87	43.41	581742
2015-03-18	43.01	43.63	41.93	43.45	400995
2015-03-19	43.30	43.67	43.20	43.56	465415
2015-03-20	43.12	43.64	43.01	43.37	224768
2015-03-23	43.37	43.63	43.00	43.35	249292
2015-03-24	43.35	43.56	42.83	43.16	266583
2015-03-25	43.33	43.52	41.46	41.68	266960
2015-03-26	41.27	42.06	40.10	41.82	542910
2015-03-27	41.94	42.58	40.38	40.83	378260
2015-03-30	41.06	42.01	39.20	39.88	496064
2015-03-31	39.86	39.90	38.99	39.50	307620
2015-04-01	39.63	40.16	39.12	40.04	152828
2015-04-02	40.00	41.38	40.00	40.99	268604
2015-04-06	40.56	41.93	39.32	39.87	270877
2015-04-07	40.36	41.10	40.00	40.78	270425
2015-04-08	41.30	42.01	41.16	41.85	388520
2015-04-09	41.67	42.18	40.88	41.93	227060
2015-04-10	41.83	42.44	41.52	41.57	407936
2015-04-13	41.77	43.12	41.32	43.03	1072026
2015-04-14	43.12	43.97	42.75	43.58	1217733
2015-04-15	43.89	43.89	42.80	43.53	334552
2015-04-16	43.59	44.00	42.39	42.70	465011
2015-04-17	42.75	43.21	41.43	42.05	382640
2015-04-20	42.31	42.66	41.97	42.38	309354
2015-04-21	42.78	43.86	42.55	42.99	677269
2015-04-22	43.00	43.59	42.69	42.93	634438
2015-04-23	42.75	43.70	42.75	43.22	376196
2015-04-24	43.50	43.93	43.25	43.52	250787
2015-04-27	44.20	44.44	43.00	43.70	664472
2015-04-28	43.79	44.99	42.82	42.87	488543
2015-04-29	42.72	43.35	41.69	42.45	392720
2015-04-30	42.04	42.47	40.26	41.46	658740
2015-05-01	41.50	43.16	41.47	42.30	1047417
2015-05-04	42.57	43.22	42.44	42.75	668463
2015-05-05	44.10	44.50	42.55	43.50	1513871
2015-05-06	43.67	45.31	43.45	45.15	1387315
2015-05-07	44.66	45.87	44.41	45.27	808852
2015-05-08	46.00	46.42	45.04	45.25	717941
2015-05-11	45.52	45.87	44.28	44.53	512651
2015-05-12	44.64	45.75	43.87	44.89	1238147
2015-05-13	44.03	45.73	44.01	45.53	1001576
2015-05-14	45.80	48.15	45.50	47.50	1808277
2015-05-15	48.01	48.74	47.18	48.29	1359134
2015-05-18	47.76	50.14	47.80	49.91	1490123
2015-05-19	50.00	50.15	48.63	48.91	941833
2015-05-20	48.90	48.90	47.73	47.76	730692
2015-05-21	47.92	49.45	47.87	49.37	633787
2015-05-22	49.03	49.93	48.70	49.02	507218
2015-05-26	49.00	49.00	47.83	47.90	536504
2015-05-27	47.80	48.45	47.50	48.11	267529
2015-05-28	48.21	48.42	47.03	47.76	401438
2015-05-29	48.00	48.39	47.44	48.03	428661
2015-06-01	48.47	48.47	45.71	46.70	547216
2015-06-02	46.70	47.34	46.33	47.22	429674
2015-06-03	47.52	49.51	47.35	49.01	1163150
2015-06-04	48.80	50.00	48.64	49.69	654454
2015-06-05	49.19	51.43	48.89	50.95	728344
2015-06-08	50.63	50.98	49.38	49.56	378520
2015-06-09	49.46	50.52	48.97	49.73	502221
2015-06-10	50.90	51.12	50.27	50.68	755143
2015-06-11	49.36	49.39	44.00	47.00	5801266
2015-06-12	46.75	48.33	46.20	47.74	853332
2015-06-15	47.28	47.43	44.39	45.32	1029870
2015-06-16	44.94	46.47	44.68	46.32	494744
2015-06-17	46.60	46.62	44.53	45.45	416654
2015-06-18	45.40	47.75	45.08	46.74	824855
2015-06-19	47.00	47.26	46.84	47.10	288619
2015-06-22	47.33	48.20	46.53	46.68	354767
2015-06-23	46.70	47.72	46.54	47.34	331480
2015-06-24	47.43	47.83	46.32	47.34	376318
2015-06-25	47.60	48.86	47.60	48.59	835377
2015-06-26	48.75	48.94	47.42	47.96	408989
2015-06-29	47.61	47.97	46.83	47.14	458405
2015-06-30	47.00	47.80	46.82	47.67	384057
2015-07-01	49.08	50.29	48.72	50.05	788826
2015-07-02	49.95	50.49	48.00	49.93	387725
2015-07-06	50.13	51.39	48.51	50.02	747908
2015-07-07	50.50	50.54	47.22	49.48	482300
2015-07-08	49.41	53.00	49.00	51.11	824302
2015-07-09	51.95	52.75	51.43	52.25	706730
2015-07-10	53.10	53.16	51.21	51.34	415606
2015-07-13	51.80	53.01	51.30	51.98	487204
2015-07-14	52.25	52.94	51.87	52.04	254289
2015-07-15	52.05	52.99	51.96	52.34	541221
2015-07-16	52.86	55.15	52.53	54.18	712239
2015-07-17	54.83	55.00	54.34	54.81	414374
2015-07-20	55.21	55.70	54.75	55.01	369397
2015-07-21	55.37	55.87	54.24	55.60	348885
2015-07-22	55.18	56.80	54.67	56.73	481172
2015-07-23	57.00	57.30	54.81	54.95	461779
2015-07-24	55.43	56.19	53.86	54.08	317803
2015-07-27	54.01	54.01	51.58	52.44	469014
2015-07-28	52.42	54.31	51.76	54.09	319112
2015-07-29	54.35	54.70	52.00	52.36	410227
2015-07-30	52.42	53.28	51.70	52.95	396416
2015-07-31	53.94	53.94	52.55	53.23	325799
2015-08-03	53.93	53.98	50.93	51.73	769748
2015-08-04	50.16	50.39	43.39	45.41	4568374
2015-08-05	45.50	48.49	45.50	47.81	1597556
2015-08-06	47.25	48.50	47.00	47.17	800228
2015-08-07	46.90	47.43	46.02	46.76	1508870
2015-08-10	46.59	47.50	45.78	46.37	696684
2015-08-11	46.01	48.80	46.01	46.94	525346
2015-08-12	45.75	46.04	43.80	45.84	783587
2015-08-13	46.12	46.62	45.53	46.00	399716
2015-08-14	45.73	46.74	45.40	46.11	295316
2015-08-17	45.51	47.04	44.47	46.88	339258
2015-08-18	47.07	48.80	46.23	47.64	444759
2015-08-19	48.12	48.48	46.63	47.34	378905
2015-08-20	46.59	47.76	43.54	43.67	986495
2015-08-21	43.50	46.48	43.10	43.49	880077
2015-08-24	38.20	43.00	28.09	42.03	1092798
2015-08-25	43.00	44.33	41.57	41.62	425482
2015-08-26	42.66	42.98	40.36	42.42	410729
2015-08-27	42.92	45.22	42.21	43.60	434097
2015-08-28	43.31	43.54	41.89	43.10	487397
2015-08-31	42.57	42.98	39.00	39.21	792245
2015-09-01	39.00	39.91	36.56	37.13	1244285
2015-09-02	39.50	39.50	37.38	38.47	716050
2015-09-03	38.52	39.21	37.36	37.65	516143
2015-09-04	37.13	37.72	35.95	36.14	556355
2015-09-08	36.91	37.34	34.91	35.95	1325904
2015-09-09	36.08	37.70	36.00	36.74	520673
2015-09-10	36.49	38.19	36.49	37.65	967371
2015-09-11	37.53	38.58	37.23	37.95	436710
2015-09-14	38.32	39.58	38.11	38.85	740322
2015-09-15	38.92	40.25	38.39	40.12	866114
2015-09-16	40.24	42.98	40.01	42.67	1162790
2015-09-17	42.32	44.04	41.17	42.15	980195
2015-09-18	41.18	42.33	40.77	41.04	311982
2015-09-21	41.45	41.57	39.39	40.90	701555
2015-09-22	40.61	40.88	39.83	39.98	308784
2015-09-23	39.91	40.46	39.81	40.34	272342
2015-09-24	39.86	40.32	39.43	40.28	207307
2015-09-25	40.80	41.00	39.47	39.84	431326
2015-09-28	39.67	40.20	37.31	37.59	662186
2015-09-29	37.74	38.60	35.84	36.30	875132
2015-09-30	37.28	38.88	36.87	37.54	666733
2015-10-01	37.79	37.79	35.38	36.56	491772
2015-10-02	36.39	38.50	36.00	38.50	439645
2015-10-05	38.68	40.43	38.20	39.06	535151
2015-10-06	39.43	40.73	39.15	40.62	410299
2015-10-07	40.67	42.18	40.52	41.95	559683
2015-10-08	41.71	43.00	41.05	42.47	426625
2015-10-09	42.62	42.98	40.20	40.87	497626
2015-10-12	40.95	41.33	40.39	40.42	256112
2015-10-13	40.32	40.92	39.51	39.78	199706
2015-10-14	39.59	40.19	38.84	40.02	382939
2015-10-15	40.28	42.34	40.15	42.22	441891
2015-10-16	42.43	42.50	41.50	42.49	427572
2015-10-19	42.34	42.50	41.23	42.16	233646
2015-10-20	41.96	43.27	41.86	42.72	264308
2015-10-21	43.07	43.50	42.24	42.73	264071
2015-10-22	42.82	43.41	42.42	42.70	262103
2015-10-23	43.38	44.43	42.64	43.08	554763
2015-10-26	42.80	43.11	40.15	40.87	762284
2015-10-27	40.85	40.98	38.51	40.06	523381
2015-10-28	40.39	41.89	38.12	39.00	726209
2015-10-29	38.97	39.73	38.35	38.56	263604
2015-10-30	38.56	38.84	37.69	38.06	355848
2015-11-02	38.65	41.06	37.61	40.14	711104
2015-11-03	39.87	41.99	38.74	41.86	797104
2015-11-04	37.86	38.27	35.00	35.05	4609221
2015-11-05	35.51	40.23	33.71	33.94	1702917
2015-11-06	34.60	36.96	33.75	36.80	1429928
2015-11-09	36.93	37.66	36.10	37.53	521608
2015-11-10	37.21	37.99	37.03	37.41	849494
2015-11-11	37.04	38.00	36.19	37.49	227580
2015-11-12	38.50	39.27	37.01	38.59	573250
2015-11-13	38.71	39.28	38.03	38.99	644791
2015-11-16	39.11	39.31	38.10	38.59	793608
2015-11-17	38.80	39.50	37.41	38.83	513282
2015-11-18	38.58	39.27	37.50	38.51	619271
2015-11-19	37.38	38.46	37.38	37.62	241109
2015-11-20	35.50	39.22	35.25	38.90	764253
2015-11-23	38.56	38.75	37.43	37.84	554590
2015-11-24	37.83	38.44	37.00	38.44	738453
2015-11-25	38.61	39.66	38.44	39.57	230932
2015-11-27	39.44	40.31	39.00	39.76	225137
2015-11-30	40.89	40.89	39.50	40.76	747915
2015-12-01	40.73	41.26	40.32	40.93	661541
2015-12-02	40.58	41.70	40.55	40.93	877269
2015-12-03	40.86	41.21	39.14	39.49	679156
2015-12-04	39.68	40.61	39.10	40.56	428185
2015-12-07	40.25	41.83	39.52	41.30	464445
2015-12-08	41.06	41.67	40.18	40.55	596215
2015-12-09	40.48	41.10	40.10	41.09	866090
2015-12-10	41.24	41.67	40.94	41.65	525046
2015-12-11	40.97	41.50	39.06	39.27	659178
2015-12-14	39.44	39.87	38.74	39.07	223136
2015-12-15	39.08	39.56	38.39	38.92	444989
2015-12-16	38.92	39.31	38.03	38.90	465229
2015-12-17	38.99	39.00	37.46	37.94	499223
2015-12-18	38.32	39.50	37.21	39.00	685964
2015-12-21	39.00	40.23	38.97	39.86	454571
2015-12-22	40.00	40.30	39.47	39.93	306332
2015-12-23	40.23	40.28	39.01	40.01	318168
2015-12-24	39.90	40.21	39.67	40.00	55202
2015-12-28	39.99	39.99	38.87	39.51	131319
2015-12-29	39.43	40.77	39.43	40.59	152490
2015-12-30	40.14	41.19	39.57	39.83	259926
2015-12-31	39.60	39.90	39.04	39.60	144929
2016-01-04	38.85	39.01	38.08	38.51	438673
2016-01-05	38.00	38.42	37.01	37.85	713621
2016-01-06	37.45	37.50	36.30	36.49	849065
2016-01-07	35.60	35.84	33.90	34.93	736826
2016-01-08	35.90	35.99	33.78	34.14	850491
2016-01-11	34.37	34.88	32.75	33.30	935512
2016-01-12	33.67	33.91	31.98	32.48	851062
2016-01-13	32.50	33.36	30.85	31.40	771564
2016-01-14	31.46	31.46	30.04	30.82	1004086
2016-01-15	29.81	29.86	29.05	29.50	807871
2016-01-19	29.94	31.00	27.61	28.50	567465
2016-01-20	28.02	28.28	26.72	28.04	954567
2016-01-21	28.56	30.27	27.54	28.93	987667
2016-01-22	29.33	31.07	29.33	30.11	1526469
2016-01-25	30.79	31.06	29.51	29.86	587303
2016-01-26	29.78	31.09	27.69	28.55	1009746
2016-01-27	29.00	29.42	27.72	28.46	610204
2016-01-28	28.51	29.81	28.43	28.57	418068
2016-01-29	28.58	29.81	28.58	29.58	452637
2016-02-01	29.46	29.85	28.75	29.71	281662
2016-02-02	29.50	30.41	29.05	29.29	477890
2016-02-03	29.29	30.19	29.29	29.83	737902
2016-02-04	29.91	30.94	29.84	30.29	542691
2016-02-05	30.24	31.44	27.22	27.64	1004432
2016-02-08	27.55	27.64	24.23	25.95	1433844
2016-02-09	25.69	26.73	24.81	26.04	1180271
2016-02-10	32.49	36.61	29.00	33.39	5540216
2016-02-11	32.90	35.28	31.76	33.28	1298238
2016-02-12	34.34	35.79	33.36	34.39	877685
2016-02-16	35.22	37.00	35.19	36.75	1173106
2016-02-17	37.03	39.00	37.03	37.70	1087269
2016-02-18	38.02	39.00	37.50	38.14	930131
2016-02-19	38.00	38.41	35.96	37.19	788118
2016-02-22	38.05	38.33	36.11	37.30	617178
2016-02-23	37.27	37.56	36.40	37.08	293885
2016-02-24	36.80	37.65	35.42	37.17	456765
2016-02-25	37.10	37.63	36.53	37.53	387460
2016-02-26	37.73	38.34	37.13	38.22	357387
2016-02-29	38.28	38.76	36.59	37.10	360707
2016-03-01	37.54	38.09	36.55	37.10	596747
2016-03-02	37.70	38.30	37.05	37.91	201240
2016-03-03	37.67	40.00	37.28	39.72	1128301
2016-03-04	39.54	40.76	39.18	39.90	1498172
2016-03-07	39.87	40.00	37.34	38.89	868507
2016-03-08	38.83	38.91	36.99	38.89	1048941
2016-03-09	37.63	38.63	36.59	37.66	501979
2016-03-10	37.15	38.00	35.08	35.92	663406
2016-03-11	36.27	38.17	35.82	38.16	661569
2016-03-14	37.90	39.06	37.65	38.61	627537
2016-03-15	37.70	38.73	36.90	36.97	269356
2016-03-16	36.93	38.17	36.58	38.02	324378
2016-03-17	38.00	39.54	37.67	39.17	613043
2016-03-18	38.58	40.45	38.58	40.29	475374
2016-03-21	39.59	40.57	39.14	39.73	595780
2016-03-22	40.00	40.70	39.02	39.55	199357
2016-03-23	39.24	39.80	38.29	39.06	283343
2016-03-24	38.99	39.87	38.29	39.73	427348
2016-03-28	40.00	40.18	39.20	39.60	83018
2016-03-29	39.50	40.21	38.21	39.84	219842
2016-03-30	39.80	40.27	39.78	40.06	239298
2016-03-31	40.25	41.50	39.84	40.06	487985
2016-04-01	41.29	42.24	40.64	41.35	886527
2016-04-04	41.50	41.65	40.48	41.44	241813
2016-04-05	41.25	41.54	39.84	40.14	362002
2016-04-06	40.45	41.00	39.91	40.51	291129
2016-04-07	40.14	40.60	39.62	40.00	242597
2016-04-08	40.16	40.50	39.62	39.70	215628
2016-04-11	39.80	39.88	37.75	38.25	423034
2016-04-12	38.61	40.20	38.55	39.86	454426
2016-04-13	39.97	40.72	39.55	40.05	453686
2016-04-14	40.00	40.00	38.52	38.65	567561
2016-04-15	38.72	39.19	38.24	38.76	467754
2016-04-18	38.41	40.19	38.41	39.97	364000
2016-04-19	39.91	40.23	39.15	40.16	310885
2016-04-20	39.69	41.14	39.69	41.07	368169
2016-04-21	41.07	42.44	40.87	42.14	436766
2016-04-22	41.37	42.14	40.59	41.50	658349
2016-04-25	41.58	42.47	41.09	42.05	323894
2016-04-26	42.50	43.34	41.75	42.24	415777
2016-04-27	42.09	42.68	41.34	41.85	326777
2016-04-28	41.79	43.19	41.54	41.82	307600
2016-04-29	41.75	41.88	40.87	41.69	386802
2016-05-02	42.04	42.70	41.70	42.57	393914
2016-05-03	42.26	43.33	41.89	43.00	953479
2016-05-04	39.25	41.19	39.04	40.85	1552901
2016-05-05	41.05	41.20	40.13	40.15	724075
2016-05-06	40.25	43.00	40.05	42.33	769120
2016-05-09	42.00	42.44	40.96	41.89	325807
2016-05-10	41.75	43.01	41.36	42.40	415881
2016-05-11	42.78	42.78	42.04	42.28	312845
2016-05-12	42.07	43.00	42.00	43.00	531615
2016-05-13	43.00	44.27	42.43	43.96	876843
2016-05-16	44.46	45.00	44.05	44.29	689150
2016-05-17	44.20	45.61	44.05	45.06	884714
2016-05-18	45.00	45.33	44.25	44.50	536494
2016-05-19	44.01	45.48	44.00	44.28	232772
2016-05-20	44.30	45.42	43.84	45.27	355626
2016-05-23	45.23	45.60	44.85	45.12	266668
2016-05-24	45.66	45.81	44.91	45.44	369876
2016-05-25	45.39	46.29	43.00	44.40	2021814
2016-05-26	44.71	44.88	44.00	44.36	641053
2016-05-27	44.02	45.00	43.90	44.62	683399
2016-05-31	44.39	44.89	43.69	44.87	596513
2016-06-01	44.34	45.52	44.12	44.36	578770
2016-06-02	44.38	45.38	44.05	45.37	719653
2016-06-03	45.00	46.00	44.82	45.85	371935
2016-06-06	46.19	46.20	44.81	45.20	506475
2016-06-07	44.90	46.00	44.90	45.88	583226
2016-06-08	45.76	45.81	45.37	45.62	408151
2016-06-09	45.34	45.71	44.68	45.04	264261
2016-06-10	44.50	44.74	44.09	44.30	621561
2016-06-13	43.85	44.26	42.99	43.02	976855
2016-06-14	42.43	43.58	42.10	43.40	366787
2016-06-15	43.83	45.05	42.85	44.96	544759
2016-06-16	44.19	45.37	43.60	45.03	840189
2016-06-17	45.25	45.87	44.81	45.45	615348
2016-06-20	46.11	46.95	45.70	46.38	803093
2016-06-21	46.75	47.81	46.16	46.17	348437
2016-06-22	46.06	46.60	45.27	45.32	215207
2016-06-23	45.99	47.15	45.64	47.12	455643
2016-06-24	44.20	45.26	43.45	44.47	593778
2016-06-27	43.67	44.30	40.00	40.80	923858
2016-06-28	42.24	42.84	41.59	42.09	507499
2016-06-29	42.00	45.44	42.00	45.15	757734
2016-06-30	45.25	46.08	45.06	45.92	663230
2016-07-01	46.38	47.09	45.29	45.63	528577
2016-07-05	45.10	45.69	43.13	44.03	480353
2016-07-06	43.59	43.97	42.68	43.32	473675
2016-07-07	43.83	43.91	42.72	42.97	362898
2016-07-08	43.64	44.54	43.05	43.93	295526
2016-07-11	43.30	43.95	42.00	43.71	984479
2016-07-12	44.23	44.94	43.65	44.08	297712
2016-07-13	44.57	44.57	43.16	43.19	243976
2016-07-14	43.65	44.14	43.27	43.85	202145
2016-07-15	43.72	43.72	41.93	43.09	233577
2016-07-18	43.05	44.27	42.68	44.15	165810
2016-07-19	43.72	44.00	43.17	43.68	123629
2016-07-20	43.99	45.36	43.80	44.93	178429
2016-07-21	44.75	45.34	44.69	44.97	171636
2016-07-22	44.77	45.21	44.32	44.66	170090
2016-07-25	44.41	44.92	43.58	43.76	223439
2016-07-26	43.90	43.99	40.33	41.09	1356580
2016-07-27	40.50	42.27	40.45	41.99	644037
2016-07-28	42.45	44.08	42.13	44.03	612918
2016-07-29	44.24	45.00	43.81	44.19	309851
2016-08-01	44.37	44.56	43.51	43.53	501018
2016-08-02	43.81	44.32	43.07	43.16	554076
2016-08-03	42.35	42.35	39.86	40.90	2181693
2016-08-04	41.96	42.89	41.35	42.11	786156
2016-08-05	42.73	42.74	41.40	41.58	345949
2016-08-08	41.78	42.03	40.88	41.29	535999
2016-08-09	40.98	41.11	40.37	40.53	648211
2016-08-10	40.38	41.08	40.00	40.01	593597
2016-08-11	40.31	40.88	40.00	40.06	341326
2016-08-12	40.23	40.30	39.68	39.82	303334
2016-08-15	39.76	39.90	39.12	39.25	435433
2016-08-16	39.05	39.19	38.18	38.20	481795
2016-08-17	38.18	38.20	37.17	38.12	698908
2016-08-18	37.71	38.70	37.06	37.34	507754
2016-08-19	37.06	37.45	35.94	36.09	797611
2016-08-22	36.36	37.04	36.14	36.38	887545
2016-08-23	37.00	37.44	36.59	37.15	763412
2016-08-24	37.69	38.61	36.10	36.49	1001065
2016-08-25	36.58	37.08	36.01	36.05	537760
2016-08-26	36.24	37.24	35.92	36.12	406604
2016-08-29	36.65	37.87	36.21	36.71	585848
2016-08-30	36.67	37.35	36.33	37.17	592558
2016-08-31	38.00	38.18	36.38	36.88	672936
2016-09-01	36.51	38.39	36.34	38.07	922534
2016-09-02	38.30	39.52	38.05	38.60	528406
2016-09-06	37.37	37.69	36.30	36.54	958245
2016-09-07	36.70	37.32	36.36	36.83	1025156
2016-09-08	37.00	37.00	35.55	35.62	494287
2016-09-09	35.45	35.94	34.93	35.03	2018073
2016-09-12	34.45	35.93	34.29	35.45	550630
2016-09-13	35.17	35.77	34.74	35.52	610598
2016-09-14	35.73	36.70	34.97	35.80	893281
2016-09-15	36.06	37.73	35.77	36.33	1094682
2016-09-16	36.96	37.36	36.33	36.68	648860
2016-09-19	36.35	36.66	35.66	36.11	388852
2016-09-20	36.11	36.38	35.51	35.81	737250
2016-09-21	36.05	36.89	35.58	36.44	580810
2016-09-22	36.55	37.08	36.28	36.79	582500
2016-09-23	37.00	38.55	36.85	38.40	1222745
2016-09-26	38.27	38.48	36.91	37.00	581709
2016-09-27	36.63	37.29	35.99	36.07	568059
2016-09-28	36.02	36.54	35.32	36.20	1115144
2016-09-29	36.10	36.38	34.88	35.01	649765
2016-09-30	35.49	36.16	34.63	35.11	1170133
2016-10-03	35.35	36.10	35.14	35.76	553361
2016-10-04	36.90	37.11	35.65	36.63	944205
2016-10-05	35.14	36.67	35.14	35.65	1565024
2016-10-06	35.24	35.48	34.05	34.30	613807
2016-10-07	34.23	34.43	33.67	33.95	463382
2016-10-10	34.22	35.50	33.98	34.00	694222
2016-10-11	34.00	34.55	33.25	33.57	534299
2016-10-12	33.83	34.10	33.45	33.81	320268
2016-10-13	33.50	33.70	32.83	33.09	371534
2016-10-14	33.42	34.59	33.02	33.48	523924
2016-10-17	33.60	34.12	33.24	33.58	256670
2016-10-18	34.40	35.77	33.93	34.93	1056142
2016-10-19	35.07	35.70	33.95	34.65	448659
2016-10-20	34.32	35.27	34.16	35.02	341303
2016-10-21	35.14	35.50	34.44	35.42	319425
2016-10-24	35.74	36.63	35.04	36.49	814848
2016-10-25	36.74	37.95	36.63	37.52	1210681
2016-10-26	37.67	37.92	36.58	37.12	1184653
2016-10-27	37.38	37.51	36.02	36.42	432253
2016-10-28	36.76	38.51	36.29	36.81	1023192
2016-10-31	36.82	37.60	35.51	36.15	627351
2016-11-01	36.36	36.90	35.71	36.61	706022
2016-11-02	40.00	41.19	39.23	40.35	3023948
2016-11-03	40.16	40.73	39.68	40.61	606217
2016-11-04	40.63	42.90	39.01	41.80	1537032
2016-11-07	42.24	42.90	42.20	42.57	876200
2016-11-08	42.50	43.63	42.28	43.02	818306
2016-11-09	40.98	44.14	40.85	42.03	960779
2016-11-10	42.72	43.00	39.95	40.03	1236281
2016-11-11	40.00	40.87	39.75	40.02	782362
2016-11-14	39.70	40.80	39.66	39.98	517731
2016-11-15	39.40	40.47	38.77	40.09	1027302
2016-11-16	39.84	40.33	39.55	39.89	276561
2016-11-17	39.96	40.96	39.48	40.00	935178
2016-11-18	40.31	40.73	39.65	39.75	446211
2016-11-21	40.00	41.43	39.96	41.21	708958
2016-11-22	42.00	42.76	41.31	42.62	977237
2016-11-23	41.98	43.24	41.80	42.64	729365
2016-11-25	42.43	43.15	42.23	42.71	171359
2016-11-28	42.27	43.03	42.01	42.09	534877
2016-11-29	41.72	42.39	41.00	42.05	523671
2016-11-30	42.05	42.23	40.27	41.27	1223975
2016-12-01	41.33	41.53	38.71	39.27	1498240
2016-12-02	39.30	39.74	37.74	38.68	1006022
2016-12-05	38.71	40.45	38.71	39.33	554300
2016-12-06	39.25	41.24	39.09	40.59	516101
2016-12-07	40.89	42.72	40.54	41.99	587415
2016-12-08	42.49	43.10	41.68	41.84	435098
2016-12-09	41.85	42.99	41.10	41.32	402425
2016-12-12	41.01	42.14	38.83	41.08	382482
2016-12-13	41.50	42.28	41.00	42.00	336302
2016-12-14	42.00	42.17	40.22	40.25	437018
2016-12-15	40.30	40.41	39.25	39.49	727171
2016-12-16	39.50	41.09	39.33	40.68	496185
2016-12-19	41.08	41.43	40.75	41.35	396771
2016-12-20	41.57	41.94	40.35	40.38	348484
2016-12-21	40.61	41.29	40.50	41.06	333054
2016-12-22	41.33	41.48	41.00	41.19	442975
2016-12-23	41.25	41.70	40.78	41.13	221402
2016-12-27	41.25	41.69	41.19	41.50	207803
2016-12-28	41.60	41.91	40.73	41.19	215425
2016-12-29	41.33	41.87	40.62	41.03	254300
2016-12-30	41.31	41.90	40.75	41.08	299214
2017-01-03	41.20	42.34	41.20	41.87	577081
2017-01-04	41.47	42.35	41.28	41.92	369339
2017-01-05	41.80	42.39	41.42	42.21	205388
2017-01-06	42.48	42.98	41.70	42.92	562738
2017-01-09	42.85	43.10	42.15	42.99	485710
2017-01-10	43.05	44.07	42.95	43.77	634842
2017-01-11	44.11	45.00	43.70	44.66	787906
2017-01-12	44.50	44.80	43.59	44.33	804712
2017-01-13	44.40	45.97	44.39	45.78	696958
2017-01-17	45.75	45.99	43.26	44.03	870634
2017-01-18	44.02	44.74	43.39	44.06	396342
2017-01-19	43.89	44.61	43.87	44.12	588243
2017-01-20	44.45	44.90	43.77	44.14	300765
2017-01-23	44.00	44.08	43.23	43.82	293217
2017-01-24	43.91	44.39	43.56	43.91	273591
2017-01-25	44.31	45.82	44.01	45.60	637276
2017-01-26	45.78	46.19	45.36	45.72	582467
2017-01-27	45.76	45.91	43.72	44.52	417492
2017-01-30	44.15	44.56	43.51	44.23	359705
2017-01-31	44.00	45.45	43.91	45.07	763427
2017-02-01	45.56	46.06	44.83	45.96	720544
2017-02-02	46.01	46.01	45.07	45.78	415070
2017-02-03	46.00	46.25	45.10	45.67	307755
2017-02-06	45.59	46.00	44.60	44.92	416664
2017-02-07	44.85	45.08	44.06	44.90	617427
2017-02-08	44.90	45.34	44.23	45.18	446390
2017-02-09	45.05	45.48	44.34	45.43	673135
2017-02-10	45.00	45.60	45.00	45.46	287677
2017-02-13	45.60	46.08	45.47	45.86	439586
2017-02-14	45.75	46.85	45.71	46.23	657913
2017-02-15	46.50	46.69	45.47	46.20	265590
2017-02-16	46.28	46.56	45.59	46.50	271273
2017-02-17	46.11	46.22	44.72	44.98	524524
2017-02-21	44.98	46.10	44.54	45.95	1161300
2017-02-22	44.00	46.08	43.13	44.75	2219931
2017-02-23	44.87	47.20	44.87	47.00	932166
2017-02-24	46.97	48.04	45.86	48.00	1040668
2017-02-27	47.61	49.67	47.30	49.51	1146438
2017-02-28	49.50	49.50	46.91	46.98	935944
2017-03-01	47.50	49.49	47.15	49.04	960240
2017-03-02	48.86	49.50	48.23	48.57	643082
2017-03-03	48.28	48.80	47.68	48.00	562790
2017-03-06	47.90	47.94	47.02	47.76	924945
2017-03-07	47.16	49.51	47.02	48.96	562005
2017-03-08	49.22	50.29	48.60	50.22	937104
2017-03-09	50.10	50.89	49.51	49.59	670107
2017-03-10	49.26	50.95	48.51	49.25	575061
2017-03-13	49.41	49.41	48.10	48.72	422595
2017-03-14	48.05	49.07	47.22	48.95	282159
2017-03-15	48.96	49.63	48.20	48.75	239329
2017-03-16	48.54	49.89	47.87	48.34	449551
2017-03-17	48.46	50.44	48.14	50.07	634658
2017-03-20	50.01	50.92	50.01	50.90	562648
2017-03-21	50.93	52.50	50.39	50.69	676229
2017-03-22	50.30	50.53	48.76	49.73	456711
2017-03-23	49.86	51.60	49.84	51.43	653427
2017-03-24	51.52	51.77	50.62	51.55	301412
2017-03-27	50.58	52.52	50.17	52.41	458629
2017-03-28	52.58	52.87	50.98	51.10	553133
2017-03-29	49.71	50.19	48.77	49.77	592368
2017-03-30	50.24	51.11	49.60	50.65	369162
2017-03-31	50.87	51.19	49.65	49.99	684773
2017-04-03	49.99	50.74	49.10	50.62	457519
2017-04-04	49.90	52.20	49.90	51.16	602920
2017-04-05	51.40	52.06	50.83	51.05	504892
2017-04-06	51.24	51.74	50.57	51.03	425568
2017-04-07	50.82	51.19	49.91	50.05	518683
2017-04-10	49.87	51.18	49.59	51.07	869781
2017-04-11	50.80	51.34	49.67	50.16	499939
2017-04-12	49.91	51.00	49.10	50.02	392895
2017-04-13	49.93	50.07	49.64	49.92	246392
2017-04-17	49.79	50.75	49.79	50.70	311264
2017-04-18	50.55	50.79	49.77	50.21	426638
2017-04-19	50.12	51.98	50.04	51.42	515050
2017-04-20	51.01	51.98	50.81	51.46	432899
2017-04-21	51.01	51.95	50.79	51.71	306709
2017-04-24	52.00	52.27	51.16	52.07	804459
2017-04-25	51.70	53.45	51.70	52.51	630851
2017-04-26	52.87	53.50	52.57	53.46	614083
2017-04-27	53.35	54.49	52.76	54.37	602852
2017-04-28	54.50	55.26	54.07	54.39	728811
2017-05-01	54.57	55.10	54.20	54.79	548467
2017-05-02	55.14	55.33	54.36	54.84	827180
2017-05-03	53.70	55.06	51.15	53.87	1776995
2017-05-04	54.20	54.52	51.70	52.18	1017391
2017-05-05	51.92	53.59	50.95	52.77	918401
2017-05-08	52.21	53.50	52.04	53.15	444375
2017-05-09	53.15	55.33	53.10	55.25	782694
2017-05-10	53.48	55.39	53.30	54.99	962779
2017-05-11	55.00	55.00	52.95	53.57	541494
2017-05-12	53.50	53.97	52.75	53.61	906246
2017-05-15	53.54	53.87	52.64	52.76	707436
2017-05-16	53.17	53.17	51.13	51.19	1070871
2017-05-17	50.48	50.66	48.74	48.94	1303736
2017-05-18	49.28	50.63	48.50	48.77	1085562
2017-05-19	49.00	50.80	48.90	49.20	1583068
2017-05-22	49.22	51.50	49.22	51.31	1160461
2017-05-23	51.81	54.63	51.33	54.60	1250525
2017-05-24	53.96	55.08	53.01	55.05	813286
2017-05-25	55.05	55.60	54.13	55.39	559984
2017-05-26	55.70	56.00	54.82	54.90	361990
2017-05-30	55.30	55.70	53.59	54.94	455798
2017-05-31	54.94	55.00	52.38	52.43	1101017
2017-06-01	53.00	53.82	51.97	52.62	934207
2017-06-02	52.70	53.30	52.31	52.68	570699
2017-06-05	52.67	52.99	48.38	48.80	1771741
2017-06-06	49.52	50.18	47.45	47.50	1662822
2017-06-07	47.27	47.42	45.41	46.65	1649603
2017-06-08	47.00	47.52	46.30	46.54	1671451
2017-06-09	46.90	47.15	45.09	45.45	1257853
2017-06-12	46.19	46.19	44.30	44.78	1510604
2017-06-13	45.50	47.05	45.11	46.62	1708535
2017-06-14	47.05	48.24	46.21	47.71	1320776
2017-06-15	46.98	47.36	46.25	46.85	698462
2017-06-16	46.79	47.65	46.17	46.87	467412
2017-06-19	46.79	48.66	46.79	47.50	546828
2017-06-20	47.68	48.59	46.94	47.07	988564
2017-06-21	47.06	47.96	46.91	47.21	353624
2017-06-22	46.97	47.91	46.77	47.19	630168
2017-06-23	47.23	50.19	47.23	50.17	1203146
2017-06-26	50.22	50.46	48.56	48.61	1097047
2017-06-27	49.21	49.96	47.69	48.42	760898
2017-06-28	48.89	49.14	48.05	48.99	553711
2017-06-29	48.93	49.06	46.84	47.69	1113618
2017-06-30	48.02	49.40	47.55	49.05	733601
2017-07-03	49.00	49.49	48.77	49.09	460867
2017-07-05	49.39	50.09	49.02	49.26	629521
2017-07-06	49.00	49.59	48.04	48.23	318655
2017-07-07	48.00	49.11	47.60	48.83	274604
2017-07-10	48.90	49.97	48.90	49.95	294820
2017-07-11	49.90	51.03	49.74	50.90	491075
2017-07-12	51.19	52.57	50.72	51.25	416418
2017-07-13	51.62	52.23	49.98	50.73	245245
2017-07-14	50.69	51.46	50.49	50.74	251084
2017-07-17	50.46	51.61	50.19	51.36	432036
2017-07-18	51.37	52.00	50.94	51.62	464941
2017-07-19	51.53	52.08	51.22	51.62	291223
2017-07-20	51.82	51.92	50.12	50.25	393892
2017-07-21	50.03	50.66	48.74	50.56	655065
2017-07-24	50.79	52.00	50.35	51.53	513167
2017-07-25	51.33	52.09	51.18	51.78	583645
2017-07-26	52.00	52.18	51.25	51.66	301015
2017-07-27	51.84	52.01	50.26	51.45	300288
2017-07-28	50.96	52.49	50.95	51.42	423476
2017-07-31	51.49	51.94	50.30	50.60	471358
2017-08-01	51.06	52.48	50.74	52.41	796709
2017-08-02	53.79	53.79	49.79	51.04	1465282
2017-08-03	50.79	51.19	49.53	49.64	401887
2017-08-04	49.43	49.67	47.50	49.32	952826
2017-08-07	50.00	50.69	49.01	49.14	319901
2017-08-08	49.49	50.99	48.90	49.00	363830
2017-08-09	49.10	50.28	48.82	50.00	562868
2017-08-10	49.04	50.15	48.81	48.88	405681
2017-08-11	48.41	49.48	48.26	49.00	389747
2017-08-14	49.39	50.61	49.25	50.49	374065
2017-08-15	51.49	51.50	49.03	49.14	442277
2017-08-16	49.25	50.98	49.25	50.14	691029
2017-08-17	50.14	50.24	48.54	49.15	488465
2017-08-18	49.49	49.63	48.29	48.40	380744
2017-08-21	48.48	48.66	47.42	47.79	603328
2017-08-22	47.92	49.53	47.92	49.15	387384
2017-08-23	49.31	49.47	47.53	47.55	462367
2017-08-24	48.06	48.39	45.42	45.54	807230
2017-08-25	45.90	47.24	45.72	46.98	708762
2017-08-28	46.98	47.16	45.57	46.28	411693
2017-08-29	45.65	46.55	45.31	46.44	511105
2017-08-30	46.54	47.58	46.52	47.51	388710
2017-08-31	47.52	48.88	47.52	48.71	653356
2017-09-01	48.72	49.00	47.59	48.47	318821
2017-09-05	48.12	48.56	46.23	46.66	929801
2017-09-06	47.08	47.08	44.92	45.22	1079894
2017-09-07	45.70	45.97	44.36	44.66	1073811
2017-09-08	44.58	45.82	44.09	44.88	806450
2017-09-11	45.62	46.12	45.27	45.92	690050
2017-09-12	46.05	47.43	45.95	47.42	901921
2017-09-13	47.68	47.73	45.08	45.08	895435
2017-09-14	44.60	45.00	41.32	41.59	3539139
2017-09-15	42.21	43.29	38.60	42.89	5355772
2017-09-18	42.19	42.60	40.36	41.23	2376567
2017-09-19	41.31	42.11	40.16	40.39	1118652
2017-09-20	39.50	40.00	39.08	39.53	1480384
2017-09-21	37.88	42.82	37.74	42.10	2303671
2017-09-22	42.65	44.53	42.14	42.77	1546562
2017-09-25	42.83	42.98	41.55	42.06	876578
2017-09-26	42.58	42.90	41.96	41.98	943605
2017-09-27	42.06	42.36	41.79	42.00	699855
2017-09-28	42.01	42.30	41.42	41.50	501303
2017-09-29	41.46	41.90	41.31	41.50	693801
2017-10-02	41.90	43.44	41.46	43.07	708387
2017-10-03	43.32	43.50	42.18	43.07	787877
2017-10-04	43.48	43.86	43.03	43.51	768180
2017-10-05	43.50	44.73	43.22	44.31	693132
2017-10-06	43.86	45.89	43.86	45.20	1261912
2017-10-09	45.20	45.96	43.81	43.87	539906
2017-10-10	44.18	44.79	43.93	44.45	269602
2017-10-11	44.47	45.97	44.47	45.60	609715
2017-10-12	45.61	45.61	44.00	44.65	1034778
2017-10-13	44.69	45.04	43.88	44.96	669080
2017-10-16	45.30	46.12	45.13	45.97	861070
2017-10-17	45.97	46.21	45.53	46.09	942964
2017-10-18	45.97	47.57	45.94	47.20	806948
2017-10-19	47.11	47.12	45.46	46.58	910215
2017-10-20	47.08	47.29	45.86	46.01	507268
2017-10-23	45.77	46.43	45.28	46.14	829602
2017-10-24	43.47	44.25	41.72	42.57	1287072
2017-10-25	42.06	42.91	40.94	41.88	1042973
2017-10-26	41.90	43.17	41.61	42.33	640843
2017-10-27	43.20	43.48	40.91	41.43	1017819
2017-10-30	41.39	42.13	41.00	41.82	943788
2017-10-31	41.72	42.50	41.50	41.77	1287727
2017-11-01	38.14	40.00	37.50	37.74	2947331
2017-11-02	36.64	38.56	36.63	36.89	1275933
2017-11-03	36.93	38.04	36.69	37.67	1250639
2017-11-06	37.54	38.50	37.37	37.96	856691
2017-11-07	38.24	38.24	36.02	36.23	1098178
2017-11-08	35.41	36.86	35.38	36.61	1173855
2017-11-09	36.18	36.58	35.45	35.48	1074154
2017-11-10	35.05	36.35	35.00	35.22	1042525
2017-11-13	35.22	36.19	34.76	35.45	514847
2017-11-14	35.18	35.49	34.60	34.84	577329
2017-11-15	34.26	34.93	34.13	34.23	502991
2017-11-16	34.39	34.87	34.05	34.32	516687
2017-11-17	34.51	35.15	34.31	35.11	630302
2017-11-20	34.99	35.24	33.85	33.98	1094966
2017-11-21	34.11	34.32	33.16	33.21	1098050
2017-11-22	33.25	33.28	31.82	32.07	1883004
2017-11-24	32.04	32.69	31.58	32.30	910614
2017-11-27	32.30	34.40	32.22	32.95	1698204
2017-11-28	33.00	33.19	31.94	32.42	847347
2017-11-29	32.45	32.86	31.64	31.84	613809
2017-11-30	31.70	33.66	31.70	33.35	948707
2017-12-01	33.09	33.33	31.81	32.46	991576
2017-12-04	32.17	32.60	31.90	31.93	864739
2017-12-05	31.94	31.94	30.50	31.19	1149605
2017-12-06	30.80	31.46	30.24	30.46	1051770
2017-12-07	30.50	31.03	30.41	30.80	1348687
2017-12-08	31.27	31.46	30.61	31.40	755677
2017-12-11	31.25	32.10	31.08	31.70	1089678
2017-12-12	31.58	32.24	31.58	31.81	965334
2017-12-13	31.91	31.94	31.51	31.61	504618
2017-12-14	26.49	26.51	22.00	24.42	16663219
2017-12-15	24.00	24.40	22.59	22.68	3246802
2017-12-18	22.82	23.16	22.05	22.49	2548190
2017-12-19	22.60	23.30	22.04	23.06	1773554
2017-12-20	23.41	24.32	22.92	24.25	2838127
2017-12-21	24.25	26.10	24.10	25.17	1796169
2017-12-22	24.85	26.00	24.65	25.36	893759
2017-12-26	25.38	25.43	24.78	24.99	674943
2017-12-27	25.14	25.69	24.80	25.60	794972
2017-12-28	25.70	26.06	25.38	26.05	619113
2017-12-29	26.00	26.56	25.63	26.03	648877
2018-01-02	26.27	26.75	25.38	26.09	742371
2018-01-03	26.22	26.39	25.65	25.81	674514
2018-01-04	25.81	25.98	25.27	25.86	875806
2018-01-05	26.00	26.69	25.70	26.32	839238
2018-01-08	26.05	26.50	25.73	26.00	565486
2018-01-09	25.88	26.17	25.69	26.07	1010957
2018-01-10	25.92	26.45	24.90	25.01	1081514
2018-01-11	25.45	25.65	25.06	25.51	913295
2018-01-12	25.51	25.87	25.23	25.50	841555
2018-01-16	25.78	26.42	25.16	25.32	701068
2018-01-17	25.50	25.98	25.31	25.77	726810
2018-01-18	26.04	26.48	25.15	25.37	890734
2018-01-19	25.32	26.73	25.04	25.26	961450
2018-01-22	25.30	25.76	25.19	25.44	442523
2018-01-23	24.87	25.45	24.75	24.85	826575
2018-01-24	24.78	25.71	24.78	25.56	1136972
2018-01-25	25.64	25.80	24.80	25.06	1511708
2018-01-26	25.37	25.51	24.75	24.95	1077361
2018-01-29	24.95	25.28	24.79	25.26	806318
2018-01-30	25.15	25.15	24.42	25.01	576955
2018-01-31	24.79	24.81	23.55	23.81	766305
2018-02-01	23.50	24.10	23.18	23.20	881345
2018-02-02	23.22	23.23	22.74	22.90	626069
2018-02-05	22.86	23.11	22.19	22.20	761606
2018-02-06	21.96	22.66	21.00	22.66	663799
2018-02-07	22.66	22.96	22.03	22.12	618900
2018-02-08	22.19	22.91	22.03	22.54	496814
2018-02-09	22.54	23.31	22.04	22.44	937012
2018-02-12	22.61	23.20	22.50	22.92	628725
2018-02-13	22.74	23.53	22.36	23.39	1122171
2018-02-14	29.90	30.71	27.19	30.25	6011597
2018-02-15	31.00	31.57	29.55	30.51	2130606
2018-02-16	30.59	31.31	30.29	31.00	1180018
2018-02-20	30.87	31.24	30.21	30.27	1188145
2018-02-21	30.69	31.14	30.57	30.63	977150
2018-02-22	30.59	31.02	30.29	30.37	519510
2018-02-23	30.45	30.88	29.83	29.99	833713
2018-02-26	30.03	30.65	29.67	30.59	767485
2018-02-27	30.70	30.87	29.57	29.62	1072245
2018-02-28	29.42	30.38	29.00	29.99	915566
2018-03-01	29.94	30.09	29.04	29.70	514641
2018-03-02	29.50	30.04	29.10	29.85	372691
2018-03-05	29.83	30.01	29.53	29.99	677689
2018-03-06	29.98	30.20	29.66	30.15	500898
2018-03-07	30.11	30.14	29.80	30.04	563363
2018-03-08	30.25	30.55	30.00	30.35	411836
2018-03-09	30.37	30.41	29.70	30.03	632461
2018-03-12	30.15	30.64	30.00	30.51	528196
2018-03-13	30.55	30.65	30.16	30.26	332749
2018-03-14	30.23	30.63	30.08	30.41	380283
2018-03-15	30.25	30.71	30.00	30.40	390326
2018-03-16	30.22	30.45	29.98	30.02	387545
2018-03-19	29.83	30.25	29.52	30.01	527872
2018-03-20	30.24	30.27	29.79	29.90	440787
2018-03-21	29.79	29.79	28.01	28.99	877758
2018-03-22	28.81	29.31	28.21	28.64	501515
2018-03-23	28.85	29.08	28.50	28.51	417604
2018-03-26	28.76	28.76	27.00	27.56	977177
2018-03-27	27.62	28.83	26.84	27.60	671226
2018-03-28	27.47	27.98	26.90	27.04	796816
2018-03-29	26.89	27.15	25.61	25.84	1956167
2018-04-02	25.94	25.98	25.08	25.32	878787
2018-04-03	25.62	26.05	25.35	25.65	952264
2018-04-04	25.21	26.82	25.20	26.70	919752
2018-04-05	27.00	27.21	26.12	26.64	1384740
2018-04-06	26.38	27.44	26.11	26.70	473972
2018-04-09	26.94	27.99	26.80	26.95	736569
2018-04-10	27.19	27.76	27.00	27.60	335533
2018-04-11	27.30	27.99	27.00	27.69	413591
2018-04-12	27.85	28.02	27.49	27.70	393474
2018-04-13	27.83	27.99	27.21	27.52	276048
2018-04-16	27.57	28.11	27.24	27.82	436795
2018-04-17	27.94	28.26	27.73	27.94	366332
2018-04-18	28.06	28.71	27.45	27.93	599791
2018-04-19	28.08	28.28	27.69	27.88	470518
2018-04-20	27.87	28.43	27.50	27.55	678159
2018-04-23	27.91	28.49	27.55	28.11	341284
2018-04-24	28.12	29.18	26.70	27.99	406698
2018-04-25	28.00	28.36	27.74	27.85	699511
2018-04-26	26.85	26.85	24.75	25.74	3579842
2018-04-27	25.62	26.31	24.87	25.77	914888
2018-04-30	25.99	26.22	25.49	25.77	845317
2018-05-01	25.56	26.38	25.50	26.07	1518510
2018-05-02	27.26	28.23	26.45	26.48	1717824
2018-05-03	26.57	27.03	26.04	26.27	1115363
2018-05-04	26.06	27.86	25.88	27.24	807981
2018-05-07	27.15	27.44	26.69	26.95	546524
2018-05-08	27.00	27.82	26.65	26.74	704679
2018-05-09	27.06	27.49	26.90	27.19	506200
2018-05-10	27.19	27.39	26.93	26.99	515182
2018-05-11	27.11	27.28	26.68	26.69	531640
2018-05-14	26.70	26.85	24.72	25.99	1584398
2018-05-15	25.74	26.00	24.99	25.30	797223
2018-05-16	25.50	25.89	25.07	25.20	670844
2018-05-17	25.19	25.33	24.04	24.30	1167454
2018-05-18	24.25	24.49	23.76	24.02	605418
2018-05-21	24.20	24.25	23.94	24.22	437250
2018-05-22	24.35	25.87	24.25	25.74	1460165
2018-05-23	25.75	26.20	25.43	26.20	691266
2018-05-24	25.68	26.33	25.31	25.39	628544
2018-05-25	25.42	25.63	25.02	25.34	245457
2018-05-29	25.32	25.32	24.21	24.40	597228
2018-05-30	24.55	25.18	24.33	24.47	741481
2018-05-31	24.14	24.64	23.79	24.15	868003
2018-06-01	24.17	24.72	24.03	24.27	621610
2018-06-04	24.35	25.76	24.35	25.73	2387766
2018-06-05	25.90	25.97	24.86	25.95	927435
2018-06-06	26.12	27.02	25.78	27.02	1680710
2018-06-07	27.08	28.54	27.08	27.58	2581466
2018-06-08	27.31	27.90	26.94	27.85	1770984
2018-06-11	28.01	29.30	27.95	28.92	1288240
2018-06-12	28.81	29.70	28.59	29.39	1015873
2018-06-13	29.62	30.05	29.32	29.69	943874
2018-06-14	29.70	29.88	28.56	28.92	1350495
2018-06-15	28.78	29.30	28.32	29.29	540715
2018-06-18	29.26	29.75	28.73	29.67	441913
2018-06-19	29.51	30.38	29.17	30.20	882228
2018-06-20	30.43	33.04	30.29	32.65	3783270
2018-06-21	32.50	33.30	32.03	32.91	2060573
2018-06-22	33.00	34.00	32.35	33.86	1194588
2018-06-25	34.27	34.50	33.10	33.57	2055356
2018-06-26	33.21	33.76	32.52	33.22	899772
2018-06-27	32.77	33.66	32.56	33.22	459308
2018-06-28	33.14	33.37	29.66	32.48	1022620
2018-06-29	32.80	33.16	32.38	32.85	682101
2018-07-02	32.47	33.19	32.01	32.75	598255
2018-07-03	33.00	33.11	32.17	32.80	386544
2018-07-05	32.79	33.22	32.20	33.16	299424
2018-07-06	33.25	33.88	32.52	33.47	418911
2018-07-09	33.98	35.00	33.51	34.92	1030491
2018-07-10	34.80	35.23	34.59	35.05	463601
2018-07-11	34.74	35.28	34.36	34.97	646098
2018-07-12	34.99	35.33	34.27	34.61	691401
2018-07-13	34.38	34.70	33.85	34.00	380759
2018-07-16	34.00	34.25	32.80	33.33	697082
2018-07-17	33.57	33.74	33.00	33.68	1008047
2018-07-18	33.60	34.60	33.39	34.45	661336
2018-07-19	34.45	34.80	33.50	34.31	1042997
2018-07-20	34.35	34.95	34.15	34.74	563075
2018-07-23	34.58	35.12	34.46	34.94	1019876
2018-07-24	35.05	35.21	34.20	34.37	439164
2018-07-25	34.45	36.15	34.45	36.00	1094190
2018-07-26	35.76	36.66	34.52	36.27	1944108
2018-07-27	36.18	36.49	34.39	34.88	1204825
2018-07-30	34.82	34.82	33.45	33.55	1024566
2018-07-31	33.64	34.11	31.95	32.13	1976555
2018-08-01	30.00	30.00	25.00	25.98	8547816
2018-08-02	25.50	26.75	24.80	26.27	3633730
2018-08-03	26.10	27.16	26.10	26.41	1578071
2018-08-06	26.34	26.97	26.00	26.67	669130
2018-08-07	26.85	27.48	26.33	27.25	1763484
2018-08-08	27.70	28.95	27.30	27.30	1253724
2018-08-09	27.30	28.24	27.30	27.61	472367
2018-08-10	27.50	27.50	26.54	26.57	561917
2018-08-13	26.57	26.92	26.28	26.74	583350
2018-08-14	26.96	27.29	26.73	27.19	449028
2018-08-15	27.00	27.15	26.62	26.97	398808
2018-08-16	27.07	27.30	26.74	26.90	291564
2018-08-17	26.85	27.03	26.25	27.02	720634
2018-08-20	26.95	27.02	26.46	26.93	817167
2018-08-21	27.00	27.06	26.73	26.88	389943
2018-08-22	26.63	27.07	26.58	26.77	358775
2018-08-23	26.80	26.80	25.91	26.35	685492
2018-08-24	26.33	26.49	26.13	26.29	251742
2018-08-27	26.29	26.65	26.01	26.50	371268
2018-08-28	26.44	26.95	26.05	26.12	386896
2018-08-29	26.21	26.63	25.95	26.30	690289
2018-08-30	26.36	26.41	25.25	25.45	1052966
2018-08-31	25.40	25.59	24.73	24.81	1795833
2018-09-04	24.72	26.13	24.56	26.03	1182599
2018-09-05	26.13	26.13	25.39	25.48	798712
2018-09-06	25.53	26.22	25.11	25.47	970337
2018-09-07	24.93	25.10	21.40	23.15	3771148
2018-09-10	23.26	24.31	22.71	22.97	731889
2018-09-11	22.98	23.06	22.49	22.93	310848
2018-09-12	22.70	22.91	22.19	22.74	490307
2018-09-13	22.76	23.97	22.76	23.86	422228
2018-09-14	23.79	23.85	22.73	22.74	400344
2018-09-17	22.72	23.31	22.49	22.63	482318
2018-09-18	22.70	23.63	22.66	23.51	688859
2018-09-19	23.60	24.30	23.60	24.13	486081
2018-09-20	24.88	25.31	24.31	24.57	664069
2018-09-21	24.61	25.03	23.75	23.83	534247
2018-09-24	23.83	23.95	23.33	23.59	371212
2018-09-25	23.56	24.00	23.01	23.92	447114
2018-09-26	24.00	24.27	23.75	23.94	395594
2018-09-27	23.95	24.30	23.81	23.99	378434
2018-09-28	23.91	24.03	22.85	22.94	768847
2018-10-01	22.97	22.97	21.90	22.32	908861
2018-10-02	22.33	22.63	21.93	22.28	592361
2018-10-03	22.56	23.20	22.56	22.61	587015
2018-10-04	22.60	22.60	22.03	22.41	596684
2018-10-05	22.42	23.22	22.18	23.10	894278
2018-10-08	22.94	23.05	22.11	22.98	477140
2018-10-09	22.72	23.17	22.42	22.78	454906
2018-10-10	23.08	23.14	22.26	22.47	541123
2018-10-11	22.18	22.18	20.93	21.63	637587
2018-10-12	21.92	22.45	21.74	22.33	359185
2018-10-15	22.34	23.07	22.21	22.58	533106
2018-10-16	22.52	23.41	22.44	23.28	291135
2018-10-17	23.05	23.22	22.83	23.01	205626
2018-10-18	23.03	23.03	22.42	22.57	282178
2018-10-19	22.52	22.94	21.52	21.74	522578
2018-10-22	21.90	22.00	21.32	21.58	380447
2018-10-23	21.31	22.16	20.80	21.86	500004
2018-10-24	21.86	22.00	20.47	20.48	480770
2018-10-25	20.56	21.31	20.34	21.26	269614
2018-10-26	20.93	21.00	20.05	20.51	462401
2018-10-29	20.66	21.45	19.85	19.99	357826
2018-10-30	20.06	20.96	19.86	20.63	578966
2018-10-31	21.34	22.78	19.87	22.52	1344222
2018-11-01	22.40	22.85	21.62	22.20	1025819
2018-11-02	22.35	22.78	21.79	22.07	667232
2018-11-05	21.97	22.23	21.67	22.08	416688
2018-11-06	22.17	22.24	21.48	21.62	491764
2018-11-07	21.68	21.82	21.25	21.41	334691
2018-11-08	21.17	21.41	20.50	20.88	499285
2018-11-09	20.62	20.91	20.02	20.20	960196
2018-11-12	20.09	20.76	19.13	20.40	989810
2018-11-13	20.41	21.90	20.41	21.66	610872
2018-11-14	21.81	22.11	21.33	21.74	792677
2018-11-15	21.50	22.26	20.70	21.93	793484
2018-11-16	21.82	22.38	21.82	22.01	1154333
2018-11-19	22.02	22.84	21.50	21.66	709391
2018-11-20	21.09	22.25	21.06	21.92	683500
2018-11-21	21.92	22.88	21.85	22.51	607787
2018-11-23	22.30	23.08	22.30	22.44	486005
2018-11-26	22.65	23.00	22.39	22.44	738086
2018-11-27	22.38	23.45	21.89	22.12	1604152
2018-11-28	22.30	23.25	22.25	22.90	933195
2018-11-29	23.42	24.40	23.19	23.71	787423
2018-11-30	23.67	24.38	23.27	23.30	647740
2018-12-03	23.41	24.34	23.41	24.12	800589
2018-12-04	24.12	24.30	23.03	23.09	681601
2018-12-06	23.09	23.81	22.73	23.21	783266
2018-12-07	23.11	23.95	22.91	23.03	527843
2018-12-10	22.90	23.42	22.63	22.84	719628
2018-12-11	23.10	24.00	22.81	23.36	577541
2018-12-12	23.57	24.72	23.25	24.42	561662
2018-12-13	24.27	24.87	24.27	24.62	701302
2018-12-14	24.20	24.44	23.42	23.58	510460
2018-12-17	23.56	24.62	23.53	23.70	1250445
2018-12-18	23.69	24.27	23.16	23.78	1088350
2018-12-19	23.78	24.01	22.76	23.14	374468
2018-12-20	22.87	23.53	22.33	22.96	731491
2018-12-21	23.05	23.50	22.65	22.85	401172
2018-12-24	22.76	23.46	22.76	23.10	263239
2018-12-26	23.20	23.45	22.91	23.34	376929
2018-12-27	23.06	23.45	22.44	23.07	649934
2018-12-28	22.93	23.30	22.20	22.66	457959
2018-12-31	22.67	23.13	22.35	22.72	564379
2019-01-02	22.65	23.99	22.42	23.76	441256
2019-01-03	23.21	24.05	22.89	23.70	441919
2019-01-04	23.05	24.11	23.05	23.69	411120
2019-01-07	23.78	23.99	23.25	23.56	433173
2019-01-08	23.60	24.34	23.50	23.91	386833
2019-01-09	24.05	24.87	24.05	24.78	472323
2019-01-10	24.60	24.86	24.28	24.71	317208
2019-01-11	24.72	25.70	24.72	25.12	443175
2019-01-14	25.13	25.59	24.98	25.16	326122
2019-01-15	25.22	25.46	24.90	25.02	429532
2019-01-16	25.06	25.38	24.74	25.17	376622
2019-01-17	25.02	25.30	24.93	25.03	305286
2019-01-18	25.11	25.32	24.71	24.95	572685
2019-01-22	24.76	25.20	23.85	23.99	430874
2019-01-23	23.85	24.76	23.73	23.98	556608
2019-01-24	23.99	24.59	23.76	24.51	167776
2019-01-25	24.32	25.10	23.92	24.87	181237
2019-01-28	24.62	24.98	23.98	24.62	211901
2019-01-29	24.74	24.84	24.35	24.42	141738
2019-01-30	24.75	24.83	24.05	24.79	200464
2019-01-31	24.71	25.24	24.71	24.90	242390
2019-02-01	24.85	26.10	24.85	25.48	375053
2019-02-04	25.42	25.82	25.21	25.76	467008
2019-02-05	25.80	26.50	25.72	26.48	693858
2019-02-06	26.71	26.76	26.15	26.60	645561
2019-02-07	26.38	26.38	25.35	26.25	659295
2019-02-08	26.08	26.46	25.67	26.41	433952
2019-02-11	26.16	26.39	24.57	24.75	940092
2019-02-12	24.86	26.19	24.10	25.66	1019609
2019-02-13	29.90	30.85	27.10	27.82	3028413
2019-02-14	27.79	28.52	26.24	27.30	818255
2019-02-15	27.36	27.67	26.85	27.28	722424
2019-02-19	26.69	27.50	26.52	27.35	521911
2019-02-20	27.50	27.53	26.76	26.90	520273
2019-02-21	26.79	27.19	26.48	26.70	437974
2019-02-22	27.11	27.66	26.67	27.47	722177
2019-02-25	27.65	27.95	27.28	27.36	371945
2019-02-26	27.48	27.71	26.76	27.16	241257
2019-02-27	27.03	27.45	26.75	27.38	415785
2019-02-28	27.24	27.51	26.98	27.14	724332
2019-03-01	27.27	27.55	26.94	27.15	422192
2019-03-04	27.21	27.45	25.80	26.52	375005
2019-03-05	26.34	27.37	26.26	27.23	497246
2019-03-06	26.48	27.98	26.48	27.49	529297
2019-03-07	27.35	28.18	26.98	27.76	473483
2019-03-08	27.60	28.46	27.28	28.21	455838
2019-03-11	28.20	28.41	27.56	28.25	302608
2019-03-12	28.25	28.50	27.93	28.06	140756
2019-03-13	28.20	28.39	28.02	28.19	298468
2019-03-14	27.96	28.41	27.76	27.79	240319
2019-03-15	28.18	28.30	27.34	27.51	648946
2019-03-18	27.62	27.91	26.51	26.63	566253
2019-03-19	26.79	27.14	25.99	26.06	360152
2019-03-20	25.95	26.41	25.75	25.81	379324
2019-03-21	25.69	26.70	25.46	26.51	459187
2019-03-22	26.32	26.32	25.09	25.11	285212
2019-03-25	24.01	24.35	21.93	21.98	1539291
2019-03-26	21.21	21.68	17.74	18.20	4284741
2019-03-27	18.72	19.49	18.51	19.14	1389999
2019-03-28	18.83	19.43	18.37	19.11	684890
2019-03-29	19.23	20.09	19.19	20.03	911962
2019-04-01	20.26	20.49	19.80	20.03	588743
2019-04-02	20.03	20.35	19.80	20.06	492831
2019-04-03	20.18	20.58	20.01	20.31	314584
2019-04-04	20.35	20.43	20.03	20.20	305491
2019-04-05	20.17	20.56	20.10	20.47	358324
2019-04-08	20.25	20.65	20.07	20.29	348377
2019-04-09	20.35	20.55	20.02	20.41	368591
2019-04-10	20.42	20.72	20.25	20.31	426532
2019-04-11	20.28	20.28	19.72	20.00	575687
2019-04-12	20.19	21.06	20.06	20.86	447872
2019-04-15	20.82	21.26	20.75	21.05	399117
2019-04-16	21.08	21.81	21.08	21.73	683186
2019-04-17	21.76	22.23	21.06	21.90	839238
2019-04-18	21.81	22.11	21.00	21.97	403566
2019-04-22	21.88	22.38	21.62	22.25	364249
2019-04-23	22.15	22.96	22.07	22.78	456088
2019-04-24	22.78	22.78	21.95	22.09	602415
2019-04-25	21.77	22.66	21.29	22.13	589763
2019-04-26	22.14	22.48	21.98	22.11	357505
2019-04-29	22.23	22.55	21.77	22.45	719994
2019-04-30	19.85	20.37	18.90	19.78	2602205
2019-05-01	19.63	19.70	18.99	19.01	809228
2019-05-02	19.00	19.21	18.62	19.07	520906
2019-05-03	19.09	19.55	18.81	19.35	413865
2019-05-06	18.88	20.46	18.88	19.40	1257534
2019-05-07	19.11	19.68	19.06	19.14	420744
2019-05-08	19.08	21.20	18.61	20.93	1315587
2019-05-09	20.79	21.12	20.18	20.72	727570
2019-05-10	20.74	20.74	19.63	19.85	611698
2019-05-13	19.78	19.95	19.18	19.48	404495
2019-05-14	19.59	20.05	19.06	19.40	549838
2019-05-15	19.40	19.91	19.23	19.75	333268
2019-05-16	19.56	20.10	19.56	19.95	346120
2019-05-17	19.95	20.57	19.84	20.34	1062643
2019-05-20	20.38	20.47	19.56	19.88	280506
2019-05-21	20.12	20.52	20.12	20.18	186442
2019-05-22	20.17	20.44	19.73	19.81	155833
2019-05-23	19.59	19.59	18.88	19.09	361476
2019-05-24	19.23	19.64	18.96	19.50	389182
2019-05-28	19.50	19.84	19.15	19.17	160500
2019-05-29	19.07	19.29	18.99	19.07	275610
2019-05-30	19.08	19.26	18.71	18.81	356814
2019-05-31	18.70	18.70	18.20	18.36	463627
2019-06-03	18.10	18.62	17.92	18.07	658477
2019-06-04	18.06	18.64	18.04	18.46	685099
2019-06-05	18.74	19.64	18.46	18.97	1404602
2019-06-06	19.05	19.27	18.59	18.63	369430
2019-06-07	18.58	19.04	18.57	18.84	320954
2019-06-10	18.90	19.06	18.47	18.52	381751
2019-06-11	18.91	19.01	18.57	18.88	175802
2019-06-12	18.76	19.04	18.22	18.30	354387
2019-06-13	18.37	18.59	17.95	18.46	749448
2019-06-14	18.39	18.61	18.17	18.58	482991
2019-06-17	18.76	18.88	18.45	18.55	568022
2019-06-18	18.60	19.70	18.47	18.55	1354272
2019-06-19	18.65	18.90	18.21	18.56	885121
2019-06-20	18.89	18.96	18.17	18.57	1035893
2019-06-21	18.54	18.64	18.27	18.41	311414
2019-06-24	18.42	18.58	17.85	18.07	261017
2019-06-25	18.07	18.29	17.86	17.96	342696
2019-06-26	17.74	17.74	16.51	16.61	1708582
2019-06-27	16.61	17.45	16.46	17.11	958455
2019-06-28	17.39	17.66	17.16	17.21	590449
2019-07-01	17.53	17.59	17.12	17.32	327553
2019-07-02	17.24	17.78	17.23	17.74	342914
2019-07-03	17.93	17.94	17.66	17.74	141056
2019-07-05	17.81	18.35	17.70	18.11	318841
2019-07-08	18.01	18.07	17.74	17.79	284496
2019-07-09	17.05	18.14	17.05	18.00	162515
2019-07-10	17.65	18.28	17.65	17.97	235784
2019-07-11	18.00	18.17	17.85	17.97	122833
2019-07-12	18.01	18.07	17.85	17.92	143200
2019-07-15	17.64	17.84	17.33	17.81	315823
2019-07-16	17.76	17.99	17.68	17.80	332757
2019-07-17	17.79	18.12	17.51	17.79	379201
2019-07-18	17.74	17.94	17.53	17.71	234716
2019-07-19	17.76	17.95	17.46	17.56	302275
2019-07-22	17.55	17.66	17.44	17.60	601154
2019-07-23	17.63	17.99	17.63	17.89	257928
2019-07-24	17.89	18.28	17.89	18.02	248429
2019-07-25	18.17	18.25	17.90	18.13	320184
2019-07-26	18.26	18.69	18.16	18.49	255257
2019-07-29	18.56	18.70	18.17	18.51	323748
2019-07-30	18.27	18.67	18.24	18.50	375740
2019-07-31	19.50	20.46	18.63	18.97	1129359
2019-08-01	19.12	20.40	19.12	19.85	1084880
2019-08-02	19.58	20.03	19.26	19.95	618534
2019-08-05	19.28	19.80	19.27	19.62	536230
2019-08-06	19.70	20.03	19.63	19.88	490122
2019-08-07	19.86	20.20	19.41	19.71	342419
2019-08-08	19.72	20.19	19.52	20.00	247216
2019-08-09	19.80	19.99	19.41	19.47	224898
2019-08-12	19.25	19.70	19.20	19.62	243817
2019-08-13	19.49	20.04	19.23	19.53	235263
2019-08-14	19.50	19.52	18.28	18.35	476322
2019-08-15	18.42	18.67	18.10	18.60	336023
2019-08-16	18.70	19.21	18.70	19.07	231486
2019-08-19	19.07	19.52	19.07	19.30	232902
2019-08-20	19.26	19.51	19.20	19.33	152060
2019-08-21	19.36	19.50	19.19	19.43	170107
2019-08-22	19.42	19.54	19.17	19.26	247975
2019-08-23	19.04	19.31	18.52	18.52	295163
2019-08-26	18.65	18.78	18.24	18.45	324156
2019-08-27	18.45	18.68	18.07	18.37	416751
2019-08-28	18.40	18.94	18.11	18.71	369996
2019-08-29	19.12	19.82	19.02	19.34	420955
2019-08-30	19.62	19.90	19.42	19.42	379631
2019-09-03	19.13	19.37	18.43	18.60	588372
2019-09-04	18.60	19.05	18.08	18.29	505117
2019-09-05	18.36	19.55	18.14	19.00	727249
2019-09-06	19.06	19.22	18.81	18.92	421952
2019-09-09	18.98	19.17	18.79	19.13	340368
2019-09-10	19.12	19.52	18.86	19.34	461025
2019-09-11	19.02	19.41	19.02	19.18	281656
2019-09-12	19.22	19.64	19.01	19.42	446683
2019-09-13	19.44	19.61	19.05	19.50	411718
2019-09-16	19.52	19.93	19.26	19.42	331507
2019-09-17	19.32	20.00	19.32	19.71	421845
2019-09-18	19.57	19.80	19.42	19.56	281933
2019-09-19	19.60	19.87	19.43	19.51	189981
2019-09-20	19.56	19.71	19.38	19.51	536070
2019-09-23	19.52	19.61	19.44	19.49	396027
2019-09-24	19.45	19.57	18.97	19.09	227279
2019-09-25	19.11	19.68	19.06	19.44	232066
2019-09-26	19.31	19.50	18.98	19.39	209618
2019-09-27	19.26	19.57	18.31	18.53	339433
2019-09-30	18.58	18.84	18.16	18.69	299987
2019-10-01	18.89	19.19	18.73	18.88	317190
2019-10-02	18.69	18.94	18.35	18.81	230389
2019-10-03	18.59	18.79	18.33	18.35	266663
2019-10-04	18.16	18.52	17.51	17.78	380498
2019-10-07	17.71	18.34	17.61	18.06	313965
2019-10-08	18.00	18.07	17.67	17.72	237373
2019-10-09	17.87	18.01	17.69	17.89	168877
2019-10-10	17.86	18.10	17.80	18.06	306188
2019-10-11	18.08	18.82	18.08	18.44	476301
2019-10-14	18.30	18.74	18.30	18.60	189495
2019-10-15	18.44	18.79	18.16	18.26	314854
2019-10-16	18.20	18.36	17.94	18.14	177533
2019-10-17	18.25	19.00	18.25	18.96	273483
2019-10-18	18.98	19.27	18.88	19.02	187816
2019-10-21	19.08	19.52	19.02	19.36	197106
2019-10-22	19.28	19.57	19.26	19.30	293371
2019-10-23	19.17	19.41	18.87	19.40	192303
2019-10-24	19.25	19.75	19.04	19.63	472524
2019-10-25	19.63	20.24	19.58	20.18	425558
2019-10-28	20.33	20.77	20.16	20.34	461564
2019-10-29	20.40	20.70	20.00	20.61	476299
2019-10-30	18.25	18.84	16.82	17.63	1784552
2019-10-31	17.36	17.36	16.29	16.70	1076173
2019-11-01	16.35	17.48	15.90	17.05	1324255
2019-11-04	17.17	17.61	17.08	17.44	579949
2019-11-05	17.50	18.20	17.00	18.11	511290
2019-11-06	18.25	18.35	17.92	18.00	332444
2019-11-07	18.10	18.54	18.10	18.26	391830
2019-11-08	18.34	18.42	17.75	17.86	327775
2019-11-11	17.87	17.91	17.52	17.59	280946
2019-11-12	18.09	18.09	17.32	17.42	370059
2019-11-13	17.44	17.66	17.08	17.21	332018
2019-11-14	16.96	17.40	16.82	16.93	529376
2019-11-15	16.95	17.02	16.44	16.57	1573145
2019-11-18	16.41	16.95	16.41	16.72	3162014
2019-11-19	16.90	17.07	16.85	16.85	849667
2019-11-20	16.81	17.24	16.78	16.85	509992
2019-11-21	16.81	17.15	16.81	17.01	456454
2019-11-22	17.15	17.51	17.15	17.29	412434
2019-11-25	17.30	17.49	17.02	17.08	464501
2019-11-26	16.84	17.54	16.80	17.09	416749
2019-11-27	17.02	17.48	17.02	17.19	333862
2019-11-29	17.19	18.19	17.19	17.85	459235
2019-12-02	17.99	18.00	17.32	17.67	332632
2019-12-03	17.49	17.60	17.07	17.46	401655
2019-12-04	17.45	17.79	17.26	17.29	265480
2019-12-05	17.36	17.64	17.26	17.41	236538
2019-12-06	17.52	17.88	17.31	17.46	275284
2019-12-09	17.32	17.72	17.32	17.39	219748
2019-12-10	17.66	17.66	17.29	17.36	260124
2019-12-11	17.30	17.54	17.14	17.31	228757
2019-12-12	17.17	17.58	17.17	17.22	381592
2019-12-13	17.12	17.36	17.00	17.15	313292
2019-12-16	17.12	17.33	17.03	17.17	288622
2019-12-17	17.01	17.33	16.91	17.24	275057
2019-12-18	17.21	17.35	17.10	17.16	361975
2019-12-19	17.02	17.42	17.02	17.32	257382
2019-12-20	17.33	17.56	16.97	17.14	290099
2019-12-23	16.95	17.23	16.95	17.07	208759
2019-12-24	17.23	17.41	16.98	17.33	98014
2019-12-26	17.31	17.38	17.05	17.29	152311
2019-12-27	17.12	17.38	17.00	17.21	199855
2019-12-30	17.18	17.57	16.98	17.15	276838
2019-12-31	17.10	17.37	16.96	17.33	177139
2020-01-02	17.35	17.57	17.01	17.21	153780
2020-01-03	17.01	17.81	17.00	17.46	254531
2020-01-06	17.29	17.62	17.21	17.48	208571
2020-01-07	17.44	17.66	17.26	17.44	139565
2020-01-08	17.45	17.62	17.33	17.46	91959
2020-01-09	17.50	17.90	17.44	17.84	842331
2020-01-10	17.86	18.31	17.86	18.00	278933
2020-01-13	17.93	18.29	17.92	18.17	397900
2020-01-14	18.17	18.52	13.68	15.29	2462732
2020-01-15	15.12	15.38	13.66	13.81	2861464
2020-01-16	14.47	14.92	13.90	13.99	1049833
2020-01-17	14.08	14.72	13.95	14.02	683043
2020-01-21	14.02	14.55	13.96	14.41	802805
2020-01-22	14.41	15.27	14.39	14.76	805187
2020-01-23	14.78	15.11	14.71	14.99	346359
2020-01-24	15.02	15.12	14.56	14.80	347175
2020-01-27	14.50	15.28	14.33	15.09	620317
2020-01-28	15.13	15.84	15.13	15.68	601017
2020-01-29	15.79	16.07	15.39	15.63	505568
2020-01-30	15.51	15.66	15.19	15.54	319016
2020-01-31	15.45	15.61	15.24	15.39	554719
2020-02-03	15.59	15.77	15.31	15.60	612227
2020-02-04	15.63	16.29	15.23	15.39	500369
2020-02-05	15.46	15.84	15.46	15.71	400726
2020-02-06	15.61	15.93	15.55	15.64	465706
2020-02-07	15.64	15.64	15.04	15.18	546067
2020-02-10	15.19	15.26	14.92	15.01	457770
2020-02-11	15.70	15.91	13.71	14.02	1812657
2020-02-12	13.71	14.25	13.15	13.50	1743615
2020-02-13	13.45	14.00	13.26	13.80	1018379
2020-02-14	13.69	13.99	13.56	13.88	871301
2020-02-18	13.75	14.01	13.68	13.72	947785
2020-02-19	13.85	13.99	13.66	13.70	806208
2020-02-20	13.70	13.91	13.08	13.12	747402
2020-02-21	13.11	13.30	12.96	13.26	818396
2020-02-24	12.86	13.18	12.47	12.47	541483
2020-02-25	12.52	12.81	12.48	12.80	1344383
2020-02-26	12.78	12.89	12.56	12.62	359093
2020-02-27	12.48	12.93	12.40	12.66	910031
2020-02-28	12.31	12.84	12.31	12.67	607024
2020-03-02	12.60	12.73	12.21	12.34	734070
2020-03-03	12.01	12.43	11.61	11.67	896567
2020-03-04	11.64	12.25	11.33	11.74	931635
2020-03-05	11.59	11.98	10.88	10.91	564565
2020-03-06	10.70	10.99	10.29	10.45	514320
2020-03-09	9.64	10.11	6.92	9.91	441764
2020-03-10	10.10	10.29	9.22	9.71	482683
2020-03-11	9.56	9.97	9.41	9.52	550879
2020-03-12	9.00	9.14	7.90	8.01	984475
2020-03-13	8.30	9.10	8.19	9.06	713306
2020-03-16	7.92	8.70	7.14	7.63	905318
2020-03-17	7.69	7.75	6.52	6.76	825850
2020-03-18	6.39	6.92	5.89	6.38	899758
2020-03-19	6.35	7.25	6.21	6.87	901839
2020-03-20	7.08	7.59	6.69	7.00	1024717
2020-03-23	6.91	7.04	6.30	6.78	428471
2020-03-24	7.02	7.86	7.02	7.46	423765
2020-03-25	7.83	8.08	7.04	8.00	861232
2020-03-26	8.00	8.13	7.18	7.25	478713
2020-03-27	7.00	8.02	6.60	7.87	525615
2020-03-30	8.20	8.29	7.60	7.72	470615
2020-03-31	7.84	8.15	7.77	7.95	487244
2020-04-01	7.81	7.99	7.44	7.54	334569
2020-04-02	8.67	9.89	8.21	8.54	2430525
2020-04-03	8.51	8.84	8.33	8.50	629637
2020-04-06	9.07	9.07	8.52	8.60	449492
2020-04-07	9.01	9.23	8.79	8.89	860335
2020-04-08	9.40	9.40	8.70	8.98	405536
2020-04-09	9.24	9.87	9.02	9.68	860286
2020-04-13	9.62	9.62	8.93	9.38	377293
2020-04-14	9.39	9.60	9.10	9.41	443277
2020-04-15	9.04	9.05	8.57	8.68	293600
2020-04-16	8.65	8.77	8.19	8.42	449088
2020-04-17	8.54	9.11	8.33	9.11	400310
2020-04-20	9.00	9.72	8.59	9.45	832558
2020-04-21	9.36	9.39	8.99	9.02	252754
2020-04-22	9.08	9.50	9.01	9.41	313821
2020-04-23	9.46	9.87	9.29	9.63	193263
2020-04-24	9.71	9.78	9.35	9.65	237218
2020-04-27	9.84	10.23	9.70	10.16	440045
2020-04-28	10.53	10.60	9.73	9.99	484143
2020-04-29	11.07	11.60	9.88	10.26	1321288
2020-04-30	9.82	10.38	8.90	9.93	392531
2020-05-01	9.50	9.80	9.43	9.51	521293
2020-05-04	9.51	9.64	9.15	9.59	519672
2020-05-05	9.60	9.85	9.28	9.32	329422
2020-05-06	9.48	10.07	9.34	9.70	457877
2020-05-07	9.74	10.15	9.44	9.57	314903
2020-05-08	9.73	10.15	9.57	10.04	275086
2020-05-11	10.04	10.04	9.56	9.68	200275
2020-05-12	9.66	9.75	9.20	9.23	162575
2020-05-13	9.25	9.78	8.55	8.89	255912
2020-05-14	8.72	9.29	8.56	9.19	192648
2020-05-15	9.28	9.60	9.24	9.36	198249
2020-05-18	9.56	10.32	9.56	10.10	384473
2020-05-19	10.05	10.21	9.85	9.95	260405
2020-05-20	9.94	10.25	9.79	9.84	300723
2020-05-21	9.92	10.15	9.77	9.84	351855
2020-05-22	9.84	10.00	9.74	9.81	505870
2020-05-26	10.00	10.31	9.94	10.03	612216
2020-05-27	10.25	10.30	9.90	10.07	463489
2020-05-28	9.99	10.18	9.69	9.73	551598
2020-05-29	9.89	10.62	9.61	10.25	1010404
2020-06-01	10.32	10.85	10.32	10.43	369551
2020-06-02	10.71	11.18	10.28	11.13	992421
2020-06-03	11.97	13.30	11.82	13.25	1528444
2020-06-04	13.70	14.11	13.28	14.05	1276443
2020-06-05	13.82	14.85	13.59	14.62	764393
2020-06-08	14.65	15.17	14.37	14.65	566369
2020-06-09	14.44	14.44	13.61	13.64	472101
2020-06-10	13.64	13.76	13.20	13.30	470205
2020-06-11	12.57	13.07	12.52	12.75	444671
2020-06-12	12.93	13.43	12.30	12.61	414058
2020-06-15	12.23	12.92	12.23	12.58	261428
2020-06-16	12.61	12.72	12.03	12.45	465426
2020-06-17	12.57	12.81	12.28	12.57	333539
2020-06-18	12.54	12.98	12.32	12.45	280211
2020-06-19	12.49	12.84	12.29	12.47	243265
2020-06-22	12.39	12.53	11.95	12.39	425320
2020-06-23	12.67	13.48	12.65	13.06	668589
2020-06-24	12.43	12.43	11.00	11.02	1014119
2020-06-25	11.09	11.59	11.06	11.51	292248
2020-06-26	11.24	11.55	10.81	11.16	382396
2020-06-29	11.10	11.37	10.93	11.30	192634
2020-06-30	11.32	11.46	10.97	11.39	252096
2020-07-01	11.49	11.88	11.41	11.55	278887
2020-07-02	11.79	11.97	11.31	11.37	313594
2020-07-06	14.23	14.99	13.03	13.25	1300538
2020-07-07	13.37	13.60	12.69	12.78	619106
2020-07-08	12.75	13.20	12.71	13.07	348841
2020-07-09	12.97	13.16	12.50	12.69	230660
2020-07-10	12.64	12.83	12.25	12.70	291316
2020-07-13	12.80	12.98	11.83	11.84	920289
2020-07-14	11.64	12.13	11.64	11.90	284599
2020-07-15	12.22	12.45	11.97	12.18	257621
2020-07-16	12.01	12.45	11.99	12.35	287282
2020-07-17	12.14	12.73	12.14	12.70	280603
2020-07-20	12.69	12.81	12.37	12.70	383183
2020-07-21	12.84	13.22	12.84	12.96	518134
2020-07-22	12.84	13.01	12.49	12.49	419499
2020-07-23	12.46	13.05	12.41	12.62	503178
2020-07-24	12.61	13.42	12.41	13.17	1230867
2020-07-27	13.26	13.74	13.06	13.45	678384
2020-07-28	13.50	13.64	13.04	13.52	651619
2020-07-29	13.06	13.54	12.45	12.88	826618
2020-07-30	13.00	13.07	11.86	13.04	1109153
2020-07-31	13.03	13.82	13.00	13.69	993038
2020-08-03	13.57	14.88	13.57	14.35	928448
2020-08-04	14.30	14.85	14.21	14.22	581232
2020-08-05	14.60	14.60	14.12	14.36	497870
2020-08-06	14.13	14.23	13.72	13.95	288510
2020-08-07	13.96	14.44	13.86	14.24	213572
2020-08-10	14.03	14.42	13.60	13.85	285952
2020-08-11	14.08	14.27	13.66	13.73	220638
2020-08-12	13.89	13.89	13.27	13.57	305622
2020-08-13	13.51	13.51	13.05	13.25	343444
2020-08-14	13.17	13.60	12.99	13.32	138619
2020-08-17	13.71	13.98	13.23	13.42	209813
2020-08-18	13.35	13.69	13.20	13.52	214805
2020-08-19	13.44	13.64	13.30	13.35	119430
2020-08-20	13.27	13.40	12.97	13.29	190896
2020-08-21	13.40	13.40	13.08	13.30	122043
2020-08-24	13.32	13.57	13.11	13.57	139031
2020-08-25	13.50	13.62	13.32	13.49	233355
2020-08-26	13.65	13.94	13.56	13.56	207508
2020-08-27	13.40	13.61	13.26	13.50	121007
2020-08-28	13.79	13.79	13.50	13.65	136107
2020-08-31	13.38	13.56	12.74	13.02	317219
2020-09-01	12.90	13.15	12.86	13.12	281515
2020-09-02	13.20	13.57	12.95	13.43	181971
2020-09-03	13.19	13.44	12.47	12.90	290018
2020-09-04	12.98	13.03	12.20	12.70	205322
2020-09-08	12.43	12.55	12.08	12.25	242522
2020-09-09	12.48	12.48	11.87	12.22	196263
2020-09-10	12.26	12.41	11.90	12.16	229510
2020-09-11	12.25	12.63	12.01	12.60	374697
2020-09-14	12.65	12.82	12.61	12.78	108352
2020-09-15	12.82	12.83	12.23	12.42	215145
2020-09-16	12.30	12.89	12.18	12.69	304113
2020-09-17	12.41	13.48	12.27	12.77	328143
2020-09-18	12.77	13.00	12.45	12.48	384701
2020-09-21	12.20	12.56	11.90	12.43	187895
2020-09-22	12.49	12.55	12.18	12.37	173058
2020-09-23	12.27	12.48	11.77	11.80	286787
2020-09-24	11.80	11.81	11.49	11.70	229392
2020-09-25	11.70	12.11	11.59	12.05	206945
2020-09-28	12.14	12.27	11.91	12.00	176495
2020-09-29	12.03	12.12	11.60	11.79	248704
2020-09-30	11.80	12.26	11.80	12.19	353991
2020-10-01	12.30	12.56	12.08	12.13	180193
2020-10-02	12.02	12.65	12.00	12.47	245118
2020-10-05	12.47	12.72	12.39	12.62	166256
2020-10-06	12.67	12.74	12.39	12.49	201801
2020-10-07	12.75	12.84	12.37	12.42	376161
2020-10-08	12.48	12.78	12.34	12.68	196491
2020-10-09	12.62	12.86	12.45	12.63	125190
2020-10-12	12.66	12.87	12.42	12.70	348762
2020-10-13	12.64	13.12	12.55	12.95	344286
2020-10-14	13.00	13.56	12.73	12.73	216810
2020-10-15	12.57	12.69	12.48	12.52	254638
2020-10-16	12.39	12.61	12.07	12.41	208849
2020-10-19	12.46	12.72	12.43	12.49	356683
2020-10-20	12.55	12.92	12.50	12.91	180070
2020-10-21	13.05	13.24	12.67	12.67	326998
2020-10-22	12.72	13.03	12.51	13.00	176665
2020-10-23	13.15	13.87	13.10	13.83	288505
2020-10-26	13.61	14.15	13.17	13.78	582656
2020-10-27	13.80	14.14	13.41	14.00	375678
2020-10-28	12.90	14.35	12.56	14.01	456273
2020-10-29	14.76	16.96	14.76	16.95	1641259
2020-10-30	16.50	17.40	16.50	17.16	1257622
2020-11-02	17.20	17.23	16.38	16.47	574582
2020-11-03	16.47	16.81	15.87	15.98	526881
2020-11-04	15.98	16.63	15.68	16.36	210919
2020-11-05	16.51	17.24	16.40	17.00	361903
2020-11-06	16.90	17.41	16.60	16.79	381276
2020-11-09	16.72	17.42	16.50	17.14	577489
2020-11-10	17.13	17.15	16.42	16.48	320929
2020-11-11	16.54	16.72	16.29	16.42	262286
2020-11-12	16.32	16.79	16.31	16.50	340688
2020-11-13	16.72	17.29	16.50	17.14	417852
2020-11-16	17.35	18.22	17.35	17.76	932175
2020-11-17	17.96	18.82	17.80	18.16	975210
2020-11-18	18.27	18.57	17.04	17.13	760012
2020-11-19	17.31	17.80	17.04	17.58	461578
2020-11-20	17.94	18.38	17.53	18.25	705503
2020-11-23	18.35	18.79	18.01	18.60	650028
2020-11-24	18.90	19.32	18.66	18.88	395663
2020-11-25	19.36	19.36	18.70	19.20	487806
2020-11-27	19.49	20.08	18.95	19.18	413260
2020-11-30	19.24	19.39	18.62	19.37	475364
2020-12-01	19.46	20.02	19.32	19.49	471083
2020-12-02	19.35	19.41	18.56	18.80	333812
2020-12-03	18.75	19.24	18.50	19.07	174898
2020-12-04	19.08	19.33	18.92	19.18	248763
2020-12-07	19.42	19.50	18.84	19.09	241242
2020-12-08	18.90	19.16	18.44	18.86	216391
2020-12-09	18.95	19.18	18.60	18.74	142557
2020-12-10	18.67	19.07	18.55	18.94	158671
2020-12-11	18.85	19.49	18.39	18.94	391939
2020-12-14	19.00	19.30	18.65	18.68	195774
2020-12-15	18.72	18.95	18.34	18.90	185647
2020-12-16	18.75	18.88	18.30	18.66	259291
2020-12-17	19.10	19.36	18.60	18.79	345030
2020-12-18	18.86	18.91	18.60	18.75	183057
2020-12-21	18.66	18.97	18.42	18.88	398321
2020-12-22	19.46	20.17	19.15	19.93	566869
2020-12-23	20.50	22.48	20.38	20.92	820064
2020-12-24	20.88	20.96	20.24	20.80	329831
2020-12-28	20.84	21.48	20.62	20.80	410938
2020-12-29	21.04	21.05	19.75	20.28	498807
2020-12-30	20.83	21.25	20.22	20.72	173363
2020-12-31	20.81	20.81	20.41	20.51	276135
2021-01-04	20.62	21.31	20.18	20.22	505455
2021-01-05	20.24	20.40	19.10	19.35	432384
2021-01-06	19.16	19.50	18.36	19.46	542376
2021-01-07	19.30	20.13	19.07	19.96	392149
2021-01-08	20.38	20.38	19.19	19.42	235419
2021-01-11	19.08	19.69	18.91	19.22	243846
2021-01-12	19.49	19.90	19.20	19.56	303430
2021-01-13	19.59	19.88	19.10	19.19	212702
2021-01-14	19.23	19.64	19.23	19.36	294533
2021-01-15	19.28	19.66	18.61	19.49	368925
2021-01-19	19.47	19.80	19.06	19.34	416880
2021-01-20	19.43	19.86	18.69	19.74	369875
2021-01-21	20.19	20.30	18.32	18.88	589165
2021-01-22	18.58	19.11	18.31	18.90	533512
2021-01-25	19.00	19.24	18.41	18.93	256718
2021-01-26	18.87	19.36	18.71	19.12	301066
2021-01-27	18.66	19.08	17.64	18.05	602403
2021-01-28	18.26	18.97	18.23	18.85	322756
2021-01-29	18.58	19.39	18.52	18.60	488839
2021-02-01	18.62	20.10	18.62	19.83	509494
2021-02-02	19.85	21.26	19.83	20.80	762021
2021-02-03	20.81	23.17	20.50	22.02	1438967
2021-02-04	22.00	24.50	22.00	24.19	1489621
2021-02-05	24.02	25.25	23.81	24.97	1444698
2021-02-08	25.94	25.94	24.38	24.82	1448492
2021-02-09	25.10	25.30	24.06	24.58	1961806
2021-02-10	27.44	35.01	26.77	28.93	5423658
2021-02-11	32.81	33.22	30.10	31.20	1816955
2021-02-12	30.88	32.68	30.41	31.11	761687
2021-02-16	31.45	31.50	29.83	30.78	1153249
2021-02-17	30.81	32.10	29.74	31.29	906985
2021-02-18	30.99	31.95	29.40	31.94	892107
2021-02-19	32.40	33.36	32.00	32.47	1888117
2021-02-22	32.80	34.66	32.14	33.31	1747077
2021-02-23	32.70	34.33	30.88	33.77	1345390
2021-02-24	34.10	34.79	33.29	34.20	898783
2021-02-25	34.80	37.18	33.19	35.46	2055863
2021-02-26	35.04	36.25	34.00	34.39	1156871
2021-03-01	35.25	35.97	33.31	34.87	1348602
2021-03-02	35.09	35.61	33.51	34.46	1030924
2021-03-03	34.30	34.67	32.85	33.91	1367531
2021-03-04	33.50	33.85	30.60	31.87	2115414
2021-03-05	31.50	31.87	29.30	31.61	1380343
2021-03-08	31.97	33.51	31.88	31.93	811836
2021-03-09	32.35	33.85	32.20	33.55	1011080
2021-03-10	33.69	34.32	32.86	33.35	650907
2021-03-11	33.86	35.03	33.51	34.12	742275
2021-03-12	33.67	33.91	32.50	32.90	530056
2021-03-15	33.00	33.48	31.81	32.97	736635
2021-03-16	32.65	34.19	32.35	33.45	808530
2021-03-17	33.45	33.45	31.61	32.11	654172
2021-03-18	31.40	32.75	30.58	31.69	650083
2021-03-19	31.85	33.15	31.47	32.84	620147
2021-03-22	32.76	34.75	32.15	33.99	846695
2021-03-23	33.43	34.26	32.11	32.37	560139
2021-03-24	32.66	33.62	31.56	31.67	981667
2021-03-25	31.22	32.78	30.84	32.50	509329
2021-03-26	33.83	33.84	31.37	32.74	2740282
2021-03-29	32.46	32.90	30.83	32.34	1316271
2021-03-30	32.34	33.98	31.85	33.77	770026
2021-03-31	33.75	35.70	33.51	34.73	650009
2021-04-01	34.73	36.25	34.73	36.14	1121633
2021-04-05	37.00	37.10	34.06	35.65	1069966
2021-04-06	35.66	36.22	34.52	35.36	397325
2021-04-07	35.88	35.97	34.64	35.63	472575
2021-04-08	35.67	36.87	35.41	35.83	396829
2021-04-09	35.73	36.39	35.54	35.94	266572
2021-04-12	35.93	38.24	35.69	37.54	1036796
2021-04-13	37.67	39.07	37.50	38.06	1590949
2021-04-14	37.26	38.29	36.16	36.97	831850
2021-04-15	37.69	37.69	36.37	37.24	432692
2021-04-16	37.00	37.85	36.61	37.40	415167
2021-04-19	37.18	38.21	35.00	35.45	1275422
2021-04-20	35.44	36.32	33.90	36.15	963541
2021-04-21	35.93	37.12	35.30	36.96	341550
2021-04-22	36.67	37.34	36.27	36.61	349910
2021-04-23	36.74	37.06	36.31	36.58	221218
2021-04-26	37.08	39.00	36.60	38.77	847290
2021-04-27	38.79	39.43	38.16	38.55	405301
2021-04-28	38.02	38.91	38.02	38.71	287651
2021-04-29	38.54	40.76	38.50	40.17	668850
2021-04-30	39.59	40.49	38.77	39.73	739576
2021-05-03	40.00	40.82	38.82	40.66	573982
2021-05-04	40.55	40.55	38.02	38.33	1112193
2021-05-05	38.30	42.50	38.30	39.67	1725164
2021-05-06	38.22	38.65	35.91	37.69	1045258
2021-05-07	37.70	40.09	37.69	39.32	705947
2021-05-10	38.47	38.47	36.52	37.02	773372
2021-05-11	34.76	36.91	33.50	36.54	949054
2021-05-12	35.86	36.48	35.06	35.19	450772
2021-05-13	35.66	36.41	35.11	36.09	604316
2021-05-14	36.24	37.13	35.76	36.19	638727
2021-05-17	35.48	36.71	34.89	36.50	500805
2021-05-18	36.05	36.80	35.54	35.89	509628
2021-05-19	34.95	35.94	33.88	35.89	603754
2021-05-20	36.08	37.38	35.51	37.01	415338
2021-05-21	37.04	37.58	36.31	37.25	436567
2021-05-24	37.80	38.15	37.05	37.43	444116
2021-05-25	37.28	38.00	36.87	38.00	665835
2021-05-26	38.00	38.39	37.00	37.75	469657
2021-05-27	38.05	38.15	37.39	37.66	858733
2021-05-28	38.09	38.09	36.35	37.24	637500
2021-06-01	37.73	38.00	35.65	37.15	742210
2021-06-02	37.37	37.37	36.22	37.37	419613
2021-06-03	37.98	39.60	36.90	39.23	1051433
2021-06-04	39.32	41.65	39.26	41.58	822039
2021-06-07	41.83	44.28	41.27	44.13	749374
2021-06-08	44.03	44.10	42.50	43.96	480057
2021-06-09	43.81	43.81	40.81	41.20	769914
2021-06-10	41.39	41.98	39.80	39.92	350373
2021-06-11	39.84	40.75	39.44	40.45	155315
2021-06-14	40.77	41.00	39.60	39.64	179630
2021-06-15	39.45	39.47	38.41	39.39	226794
2021-06-16	39.75	40.47	39.07	39.61	320236
2021-06-17	40.02	41.00	38.61	39.25	264474
2021-06-18	38.70	39.36	38.16	38.56	232400
2021-06-21	38.78	39.27	38.04	38.32	263672
2021-06-22	38.05	39.70	37.83	39.13	181629
2021-06-23	38.79	39.79	38.72	38.76	146579
2021-06-24	39.05	44.28	39.05	43.51	1273840
2021-06-25	43.86	44.63	43.13	43.56	465834
2021-06-28	43.79	44.43	43.20	44.36	515913
2021-06-29	44.47	46.50	44.41	45.45	1081798
2021-06-30	45.36	45.88	45.00	45.23	335073
2021-07-01	45.28	45.48	44.12	44.85	346430
2021-07-02	44.90	45.39	44.20	44.58	293059
2021-07-06	44.42	45.95	43.04	45.41	1029191
2021-07-07	46.32	46.65	43.94	44.68	432404
2021-07-08	43.89	44.60	41.52	44.46	529215
2021-07-09	44.94	45.35	44.51	44.63	292107
2021-07-12	44.81	45.00	42.89	43.50	350879
2021-07-13	43.47	44.70	43.05	44.04	528484
2021-07-14	44.48	44.73	40.75	41.74	458964
2021-07-15	41.46	42.03	40.21	41.42	454224
2021-07-16	42.10	42.14	39.34	40.31	881979
2021-07-19	39.40	40.30	39.00	39.87	326417
2021-07-20	39.77	40.73	39.53	40.17	397469
2021-07-21	40.45	41.78	40.21	41.40	280442
2021-07-22	41.40	41.77	40.66	40.72	257282
2021-07-23	41.63	43.68	40.80	42.39	483475
2021-07-26	42.55	43.29	39.10	39.90	863825
2021-07-27	39.68	40.71	39.32	40.63	343937
2021-07-28	40.95	40.95	39.49	40.30	244759
2021-07-29	40.25	40.87	39.51	39.53	279070
2021-07-30	39.35	39.77	38.12	38.79	332891
2021-08-02	39.26	40.17	38.63	38.68	385340
2021-08-03	38.45	40.49	38.45	40.35	599178
2021-08-04	41.53	41.53	38.73	39.74	670019
2021-08-05	39.88	41.19	38.90	39.09	332287
2021-08-06	39.60	39.86	38.25	38.72	396101
2021-08-09	38.81	38.98	38.10	38.21	247491
2021-08-10	38.46	38.55	37.20	37.98	430665
2021-08-11	37.87	39.49	37.56	39.16	309613
2021-08-12	39.42	39.42	37.52	37.67	679096
2021-08-13	37.50	38.05	36.33	37.76	558561
2021-08-16	38.08	38.08	36.14	36.39	217442
2021-08-17	35.89	36.72	35.32	36.24	343090
2021-08-18	36.09	36.55	35.58	35.65	166752
2021-08-19	35.02	36.70	35.00	35.97	204530
2021-08-20	36.04	37.47	35.98	37.17	188141
2021-08-23	36.98	37.84	36.69	37.42	511334
2021-08-24	37.50	38.58	37.05	38.16	168652
2021-08-25	38.09	38.84	38.08	38.31	143897
2021-08-26	38.23	38.72	36.87	36.99	186878
2021-08-27	37.00	38.25	37.00	38.13	158990
2021-08-30	38.25	38.56	37.77	38.30	270549
2021-08-31	38.05	38.40	37.01	37.53	307767
2021-09-01	37.64	38.09	36.38	36.50	417060
2021-09-02	36.26	36.72	35.66	36.29	318659
2021-09-03	36.20	36.93	35.98	36.02	211658
2021-09-07	35.79	36.09	34.40	35.40	370185
2021-09-08	35.40	35.40	34.50	34.54	224728
2021-09-09	34.84	35.98	34.25	35.97	290473
2021-09-10	36.03	36.47	35.60	35.74	173711
2021-09-13	36.00	36.52	35.56	36.50	417750
2021-09-14	36.58	36.91	34.97	35.22	244493
2021-09-15	34.87	35.50	34.20	35.14	720957
2021-09-16	35.14	35.50	34.62	34.94	87317
2021-09-17	34.75	35.64	34.52	34.90	210914
2021-09-20	33.96	34.47	32.90	33.59	349054
2021-09-21	33.63	34.35	33.57	33.83	251104
2021-09-22	33.58	35.23	33.01	35.02	296303
2021-09-23	35.17	36.04	34.41	35.69	471004
2021-09-24	35.53	36.26	35.14	35.37	224333
2021-09-27	35.36	36.86	35.10	36.05	613817
2021-09-28	35.74	36.51	35.11	35.67	327982
2021-09-29	36.31	37.05	36.03	36.11	491022
2021-09-30	35.90	37.22	35.69	36.65	225525
2021-10-01	36.82	37.80	36.75	37.75	408509
2021-10-04	37.63	37.63	35.80	35.91	246373
2021-10-05	36.17	36.53	35.33	35.41	160760
2021-10-06	35.76	36.01	34.96	35.96	104474
2021-10-07	36.40	36.91	35.96	35.97	189110
2021-10-08	36.10	37.02	35.90	36.68	129217
2021-10-11	36.97	37.50	36.35	36.35	127509
2021-10-12	36.52	37.60	36.23	36.67	292371
2021-10-13	37.48	37.83	36.76	37.34	211512
2021-10-14	37.57	37.94	37.14	37.66	154071
2021-10-15	37.55	37.99	36.88	37.26	161572
2021-10-18	37.31	38.68	36.54	38.16	328527
2021-10-19	37.98	38.71	36.64	38.03	295061
2021-10-20	38.35	38.66	37.01	38.10	251848
2021-10-21	38.02	38.49	37.20	37.45	202175
2021-10-22	36.99	36.99	33.51	33.59	1461686
2021-10-25	34.00	35.21	34.00	34.92	485348
2021-10-26	34.75	35.41	32.94	33.36	390047
2021-10-27	32.96	33.44	32.35	32.44	878682
2021-10-28	32.51	34.03	32.51	33.44	729269
2021-10-29	33.82	33.82	32.89	33.04	196826
2021-11-01	32.99	34.47	32.92	33.23	480118
2021-11-02	33.20	33.85	32.12	32.13	634346
2021-11-03	39.58	42.50	38.43	40.09	2419887
2021-11-04	40.52	41.50	38.49	41.19	749108
2021-11-05	41.84	41.86	39.58	40.66	327886
2021-11-08	40.81	41.69	39.96	40.95	271919
2021-11-09	41.01	41.50	40.32	41.20	260533
2021-11-10	41.05	42.07	40.17	40.32	222626
2021-11-11	40.51	41.62	40.38	41.09	197035
2021-11-12	40.99	42.29	40.80	42.10	263082
2021-11-15	42.33	43.26	41.02	42.13	416190
2021-11-16	42.35	42.35	41.07	41.55	156181
2021-11-17	41.30	42.13	41.11	41.40	267681
2021-11-18	41.23	42.23	41.07	41.53	187099
2021-11-19	41.35	41.53	40.60	40.85	250973
2021-11-22	40.60	41.50	40.01	40.72	194426
2021-11-23	40.09	41.41	39.53	40.67	665000
2021-11-24	41.61	41.61	39.62	40.15	774157
2021-11-26	39.28	39.89	38.45	39.32	149896
2021-11-29	39.74	39.74	38.27	38.57	214721
2021-11-30	38.77	38.77	36.65	37.56	284384
2021-12-01	38.50	38.74	36.65	36.73	258185
2021-12-02	37.22	39.00	36.76	38.88	412279
2021-12-03	38.96	38.98	36.75	38.67	512618
2021-12-06	38.36	40.14	37.40	39.84	193261
2021-12-07	40.34	42.58	40.34	42.22	447176
2021-12-08	42.50	42.82	41.78	42.21	324886
2021-12-09	43.12	43.49	40.76	41.10	529619
2021-12-10	42.16	43.13	40.72	43.06	650229
2021-12-13	42.95	43.03	40.25	40.98	1422385
2021-12-14	41.34	42.00	40.00	40.31	643476
2021-12-15	40.00	40.79	38.73	40.79	425010
2021-12-16	39.81	41.29	39.75	40.15	378571
2021-12-17	40.62	40.62	38.85	39.11	614445
2021-12-20	38.42	38.57	36.49	36.59	382606
2021-12-21	36.83	38.28	36.81	37.69	215382
2021-12-22	37.10	38.12	36.84	37.44	217861
2021-12-23	37.37	37.52	36.70	37.06	294738
2021-12-27	36.55	38.08	36.11	37.68	208763
2021-12-28	36.68	38.96	36.68	38.21	208751
2021-12-29	38.33	39.89	37.84	38.74	160913
2021-12-30	38.74	40.01	38.23	39.12	172467
2021-12-31	39.15	39.65	38.63	38.87	112156
2022-01-03	38.86	39.29	38.21	38.88	147942
2022-01-04	38.88	39.40	37.58	38.17	229732
2022-01-05	37.94	38.70	35.70	36.10	266389
2022-01-06	35.88	36.71	35.26	35.56	475165
2022-01-07	35.40	36.62	35.39	35.61	372877
2022-01-10	35.35	36.01	34.21	35.41	279789
2022-01-11	35.20	36.80	34.83	36.34	280133
2022-01-12	36.93	37.76	35.95	36.79	924908
2022-01-13	36.70	37.59	36.37	36.38	450501
2022-01-14	35.51	36.21	34.76	35.78	213448
2022-01-18	35.01	35.61	34.11	34.30	441921
2022-01-19	34.33	35.56	34.32	34.56	284548
2022-01-20	35.45	36.32	34.61	34.65	282965
2022-01-21	34.50	35.39	33.85	34.35	311645
2022-01-24	33.50	34.01	31.90	33.72	469508
2022-01-25	33.36	33.98	32.41	32.95	276225
2022-01-26	33.59	35.79	32.16	32.42	275190
2022-01-27	32.12	32.62	31.51	31.80	375694
2022-01-28	32.25	33.14	31.50	32.61	212854
2022-01-31	32.64	34.12	32.64	33.80	317116
2022-02-01	34.50	35.88	33.84	35.79	519656
2022-02-02	36.61	36.94	35.56	35.84	422144
2022-02-03	32.71	34.92	32.55	33.97	498160
2022-02-04	34.31	36.04	33.97	35.80	361040
2022-02-07	36.20	36.78	35.36	35.54	230139
2022-02-08	35.15	36.93	35.00	36.78	435271
2022-02-09	35.51	36.00	33.73	34.35	1083403
2022-02-10	33.41	34.85	32.00	32.33	955245
2022-02-11	32.68	32.69	31.00	31.16	402392
2022-02-14	30.96	31.71	30.75	31.33	465764
2022-02-15	31.42	31.93	31.06	31.40	258765
2022-02-16	30.00	31.84	29.70	30.84	649206
2022-02-17	30.90	31.68	30.67	31.14	389243
2022-02-18	30.63	31.73	30.63	31.06	379104
2022-02-22	30.42	32.14	30.42	31.65	470447
2022-02-23	32.00	32.55	30.71	31.51	544760
2022-02-24	30.41	32.50	29.98	32.49	264611
2022-02-25	32.48	33.39	30.95	32.28	249963
2022-02-28	32.27	33.42	31.41	33.26	599170
2022-03-01	33.91	33.99	32.88	33.59	456323
2022-03-02	33.76	33.76	32.39	33.21	418165
2022-03-03	33.25	33.28	30.44	30.73	428551
2022-03-04	30.41	31.00	29.28	29.67	326261
2022-03-07	30.12	30.12	28.08	28.08	381383
2022-03-08	27.86	28.40	27.19	27.43	390827
2022-03-09	27.92	29.06	27.92	28.63	411735
2022-03-10	28.62	28.62	26.46	27.03	711255
2022-03-11	27.21	27.21	25.04	25.04	822834
2022-03-14	24.86	25.81	24.59	25.79	724990
2022-03-15	25.73	26.54	25.73	26.44	278510
2022-03-16	26.85	27.78	26.74	27.38	338963
2022-03-17	27.16	28.12	27.10	27.96	206573
2022-03-18	27.91	28.32	27.12	27.52	497519
2022-03-21	27.97	27.97	26.63	26.99	431100
2022-03-22	26.32	27.92	26.32	26.97	615733
2022-03-23	26.84	27.51	26.35	26.86	269479
2022-03-24	26.65	27.40	26.56	27.40	181522
2022-03-25	27.41	27.56	26.68	27.25	207741
2022-03-28	27.20	27.76	26.95	27.69	281678
2022-03-29	27.81	29.08	27.81	28.96	271800
2022-03-30	28.87	28.87	26.99	27.03	305956
2022-03-31	27.33	27.78	26.67	27.24	278154
2022-04-01	27.52	28.23	27.30	27.69	256901
2022-04-04	27.99	28.74	27.51	27.78	180880
2022-04-05	27.84	28.65	27.07	27.15	203292
2022-04-06	25.94	26.99	25.93	26.41	320934
2022-04-07	26.50	27.18	25.95	26.86	337815
2022-04-08	26.53	26.90	25.92	25.96	159509
2022-04-11	26.00	26.51	25.65	25.67	225649
2022-04-12	25.96	26.32	25.32	25.38	204051
2022-04-13	25.32	25.99	25.00	25.88	166504
2022-04-14	25.95	26.12	25.02	25.49	194301
2022-04-18	25.46	25.71	25.14	25.39	124116
2022-04-19	25.44	27.00	25.44	26.74	221548
2022-04-20	26.75	26.75	26.20	26.26	1176128
2022-04-21	26.49	27.76	25.06	25.18	163371
2022-04-22	25.22	25.94	24.77	25.05	332204
2022-04-25	25.00	25.74	24.70	25.44	408450
2022-04-26	25.29	26.07	24.75	24.75	313558
2022-04-27	24.80	25.21	23.72	24.09	1278064
2022-04-28	24.13	25.09	24.13	25.08	236708
2022-04-29	24.72	25.79	24.72	24.78	448407
2022-05-02	24.73	25.90	24.73	25.20	390925
2022-05-03	24.93	26.03	24.56	24.83	488634
2022-05-04	24.76	27.77	24.75	27.37	544728
2022-05-05	27.00	27.35	26.00	26.49	436668
2022-05-06	26.48	26.50	25.50	25.93	249865
2022-05-09	25.54	25.78	24.93	24.97	332470
2022-05-10	25.56	25.65	24.64	25.02	243514
2022-05-11	24.76	25.48	23.84	23.95	188991
2022-05-12	23.51	25.42	23.41	25.36	540154
2022-05-13	25.64	26.09	25.17	25.23	324486
2022-05-16	25.11	25.87	24.17	24.97	224150
2022-05-17	25.41	26.55	24.96	26.27	228267
2022-05-18	25.79	26.45	25.39	25.49	344931
2022-05-19	25.33	26.77	25.33	26.28	352806
2022-05-20	26.73	26.86	25.96	26.62	228874
2022-05-23	26.56	26.83	25.63	25.70	235697
2022-05-24	25.08	25.12	23.79	24.04	516884
2022-05-25	24.29	25.56	23.91	25.25	418615
2022-05-26	25.50	26.90	25.08	26.51	315387
2022-05-27	26.47	26.98	25.98	26.17	206686
2022-05-31	25.79	26.28	25.02	25.92	203034
2022-06-01	26.00	26.41	25.14	25.70	267663
2022-06-02	25.78	26.66	25.78	26.58	193245
2022-06-03	26.33	26.53	25.39	25.56	202295
2022-06-06	25.76	26.59	25.63	26.20	217388
2022-06-07	25.93	26.50	25.40	26.36	169065
2022-06-08	25.93	26.37	25.78	26.27	112900
2022-06-09	25.97	26.41	25.53	25.64	290107
2022-06-10	25.05	25.45	24.33	24.60	203533
2022-06-13	24.05	24.46	23.34	23.50	333593
2022-06-14	23.78	24.75	23.50	24.12	197241
2022-06-15	24.36	24.91	23.81	24.60	169191
2022-06-16	24.00	24.33	23.11	23.72	350400
2022-06-17	23.46	24.64	23.46	24.58	230596
2022-06-21	24.66	25.09	24.31	24.52	222165
2022-06-22	24.15	24.81	23.23	24.06	224591
2022-06-23	24.30	24.68	23.70	24.44	134702
2022-06-24	24.67	25.25	24.44	24.83	73410
2022-06-27	25.02	25.02	23.95	24.30	77584
2022-06-28	24.52	24.74	23.96	24.01	165587
2022-06-29	23.64	24.24	23.64	24.05	173830
2022-06-30	23.65	24.44	23.65	24.40	276050
2022-07-01	24.31	24.63	23.36	23.85	152223
2022-07-05	23.49	23.84	23.25	23.76	278041
2022-07-06	23.80	23.81	22.54	22.92	188157
2022-07-07	23.01	24.52	23.01	23.98	123269
2022-07-08	23.65	23.89	23.26	23.66	57612
2022-07-11	23.38	23.38	22.09	22.10	154558
2022-07-12	21.92	22.57	21.92	22.50	97889
2022-07-13	22.73	22.95	21.91	22.42	104847
2022-07-14	21.82	22.70	20.56	21.38	376571
2022-07-15	21.56	22.34	21.56	22.03	118996
2022-07-18	22.34	22.79	21.89	22.48	500627
2022-07-19	22.97	23.08	22.52	22.93	123658
2022-07-20	22.95	24.07	22.68	23.83	109653
2022-07-21	23.89	24.62	23.52	24.53	167204
2022-07-22	24.14	24.14	23.25	23.50	122532
2022-07-25	23.50	24.13	23.13	23.67	106164
2022-07-26	23.45	24.01	22.41	22.85	86355
2022-07-27	23.26	25.74	22.82	25.39	1290404
2022-07-28	25.22	25.65	24.58	24.73	300868
2022-07-29	24.57	25.44	24.04	25.40	278446
2022-08-01	25.24	25.24	24.34	24.50	188537
2022-08-02	24.75	25.50	24.36	25.17	224399
2022-08-03	26.00	27.69	25.67	26.88	397854
2022-08-04	26.61	27.34	26.11	27.28	340903
2022-08-05	26.65	26.96	24.75	26.78	398889
2022-08-08	26.68	27.14	25.36	26.50	238932
2022-08-09	26.31	26.80	26.10	26.59	1136481
2022-08-10	27.22	28.33	27.10	28.14	213661
2022-08-11	28.41	28.99	27.88	28.08	309382
2022-08-12	28.30	29.26	27.86	28.96	333443
2022-08-15	28.67	28.99	28.34	28.83	200582
2022-08-16	28.87	29.15	27.88	28.07	222963
2022-08-17	27.70	28.13	27.31	27.46	169299
2022-08-18	27.04	28.01	27.03	27.87	118248
2022-08-19	27.35	28.07	26.98	27.32	137589
2022-08-22	26.71	27.05	26.05	26.62	167886
2022-08-23	26.62	27.26	26.62	27.00	434334
2022-08-24	27.12	27.60	26.97	26.98	150291
2022-08-25	27.03	28.17	26.90	27.95	138798
2022-08-26	27.99	28.84	26.41	27.36	126859
2022-08-29	27.03	27.62	27.03	27.29	107818
2022-08-30	27.46	27.79	26.23	26.62	280634
2022-08-31	26.74	27.54	26.74	27.02	162641
2022-09-01	26.89	27.44	26.54	27.44	204108
2022-09-02	27.50	27.69	26.72	27.28	186598
2022-09-06	27.16	27.44	26.27	26.67	306806
2022-09-07	26.50	28.21	26.50	27.91	287220
2022-09-08	27.41	29.45	27.41	28.97	354453
2022-09-09	29.50	29.70	29.18	29.35	304511
2022-09-12	29.35	29.95	29.14	29.14	195167
2022-09-13	28.37	28.83	26.54	28.31	207371
2022-09-14	28.30	28.40	27.60	28.21	129440
2022-09-15	28.04	28.68	27.81	28.34	121307
2022-09-16	27.94	28.22	27.44	28.12	153277
2022-09-19	27.89	28.45	27.52	28.22	180671
2022-09-20	28.02	28.35	27.47	28.17	125964
2022-09-21	28.18	28.75	27.93	28.05	189455
2022-09-22	28.30	28.30	26.74	27.25	241937
2022-09-23	26.81	27.00	26.23	26.79	190856
2022-09-26	26.85	27.64	26.78	26.97	145957
2022-09-27	27.19	27.50	26.68	26.88	198584
2022-09-28	26.72	27.59	26.71	27.36	199102
2022-09-29	27.10	27.10	25.83	26.54	153665
2022-09-30	26.44	27.10	26.42	27.03	308385
2022-10-03	27.12	27.52	26.16	26.19	273206
2022-10-04	26.60	27.45	26.60	27.26	430802
2022-10-05	26.94	27.51	26.40	27.18	169738
2022-10-06	27.31	27.65	26.83	27.13	167137
2022-10-07	26.73	26.88	26.17	26.54	151021
2022-10-10	26.89	26.98	25.63	26.08	215045
2022-10-11	25.93	26.12	25.09	25.85	145783
2022-10-12	26.10	26.16	25.23	25.36	220352
2022-10-13	25.17	26.34	24.33	26.04	158285
2022-10-14	26.39	26.73	25.67	25.74	118912
2022-10-17	26.22	26.65	25.93	26.26	267924
2022-10-18	26.88	26.92	26.35	26.56	206441
2022-10-19	26.28	26.59	25.94	26.05	183781
2022-10-20	26.06	26.78	25.82	26.11	161463
2022-10-21	25.89	26.81	25.77	26.72	224108
2022-10-24	26.76	26.76	25.45	26.53	602803
2022-10-25	26.55	26.78	25.96	26.18	316445
2022-10-26	25.27	26.35	24.98	25.55	375910
2022-10-27	25.62	25.84	24.81	25.08	262798
2022-10-28	22.89	24.89	22.65	24.32	926917
2022-10-31	24.59	25.76	24.22	25.50	595661
2022-11-01	25.76	26.00	25.30	25.48	196269
2022-11-02	25.56	25.56	24.79	24.81	219110
2022-11-03	24.75	25.47	24.25	24.32	265328
2022-11-04	24.69	25.15	23.50	24.19	286787
2022-11-07	24.28	24.28	23.49	23.54	295806
2022-11-08	23.60	24.87	23.00	23.98	363033
2022-11-09	23.58	23.91	22.54	23.57	366453
2022-11-10	24.66	26.13	24.66	25.83	436142
2022-11-11	25.95	26.70	25.78	26.54	356242
2022-11-14	25.95	26.23	25.70	25.87	299326
2022-11-15	26.36	26.66	25.88	26.26	243201
2022-11-16	26.23	26.61	25.87	26.11	277784
2022-11-17	25.62	26.44	25.50	26.20	148816
2022-11-18	26.32	26.58	25.83	25.89	235958
2022-11-21	26.06	26.18	25.55	25.75	268512
2022-11-22	25.70	26.06	25.50	25.96	208275
2022-11-23	25.92	26.83	25.78	26.42	455983
2022-11-25	26.28	26.53	26.14	26.23	100749
2022-11-28	26.02	26.49	25.60	25.98	470360
2022-11-29	25.90	26.80	25.90	26.18	269487
2022-11-30	26.50	27.12	26.46	27.06	351431
2022-12-01	27.05	27.12	26.51	26.71	250811
2022-12-02	26.34	27.17	25.91	27.17	227452
2022-12-05	27.11	27.20	26.72	26.90	213333
2022-12-06	26.90	27.01	26.37	26.37	176281
2022-12-07	26.18	26.50	25.92	25.92	174722
2022-12-08	27.20	27.67	26.50	26.92	594957
2022-12-09	26.74	27.15	26.49	26.76	261547
2022-12-12	26.77	26.93	26.29	26.49	305856
2022-12-13	27.42	27.42	26.22	26.34	585625
2022-12-14	25.80	26.37	24.99	26.20	475234
2022-12-15	25.85	25.93	25.34	25.67	372844
2022-12-16	25.44	25.78	25.16	25.48	258234
2022-12-19	25.36	25.36	24.71	24.78	321258
2022-12-20	24.70	25.42	24.70	25.38	330979
2022-12-21	25.53	26.32	25.24	26.15	365511
2022-12-22	26.00	26.00	25.43	25.74	362734
2022-12-23	25.49	26.07	25.49	25.97	298509
2022-12-27	25.94	26.00	25.46	25.53	283665
2022-12-28	25.51	25.70	25.21	25.35	245843
2022-12-29	25.41	25.98	25.41	25.98	322816
2022-12-30	25.56	26.06	25.48	26.06	261082
2023-01-03	26.45	26.55	25.78	25.87	274399
2023-01-04	26.51	26.69	26.01	26.27	271218
2023-01-05	26.27	26.57	25.97	26.06	284448
2023-01-06	26.30	26.91	26.15	26.59	209322
2023-01-09	26.76	27.65	26.61	27.59	367395
2023-01-10	27.45	27.99	27.24	27.75	213450
2023-01-11	27.75	28.22	27.56	28.10	215908
2023-01-12	28.30	28.51	27.55	28.18	277123
2023-01-13	28.06	28.48	28.06	28.32	169111
2023-01-17	28.55	28.55	27.86	28.39	207588
2023-01-18	28.65	29.04	28.25	28.30	187357
2023-01-19	28.23	28.40	27.98	28.07	253453
2023-01-20	28.25	28.99	28.25	28.74	166324
2023-01-23	28.74	29.27	28.48	29.26	539626
2023-01-24	29.06	29.82	28.94	29.00	283733
2023-01-25	28.74	29.32	28.40	29.09	197086
2023-01-26	29.19	29.80	29.06	29.67	167727
2023-01-27	29.50	30.38	28.26	30.28	251547
2023-01-30	29.93	30.35	29.61	30.21	298903
2023-01-31	30.32	30.75	29.94	30.25	297081
2023-02-01	29.99	30.45	29.60	30.20	243888
2023-02-02	30.94	31.93	30.94	31.36	318876
2023-02-03	30.76	32.39	30.76	31.48	367501
2023-02-06	31.41	31.86	30.48	31.12	191289
2023-02-07	30.98	35.50	30.76	33.55	1754036
2023-02-08	32.50	35.99	32.46	34.71	713513
2023-02-09	35.75	36.76	34.94	36.52	593485
2023-02-10	36.13	36.29	34.06	34.61	489313
2023-02-13	34.80	35.10	33.61	34.17	190961
2023-02-14	34.46	35.04	33.60	34.82	282165
2023-02-15	34.89	35.70	33.95	35.67	191673
2023-02-16	34.39	35.35	34.00	34.96	282651
2023-02-17	34.97	35.26	34.60	35.07	159050
2023-02-21	34.88	34.96	33.91	33.91	220705
2023-02-22	34.12	34.63	33.73	34.13	137356
2023-02-23	34.25	34.39	33.60	33.67	160290
2023-02-24	32.52	33.67	32.35	33.64	197965
2023-02-27	34.05	34.28	33.03	33.22	276531
2023-02-28	33.00	33.52	32.75	33.15	185222
2023-03-01	33.01	33.33	32.59	32.97	139602
2023-03-02	32.91	32.91	32.18	32.54	183861
2023-03-03	32.38	33.00	32.01	32.52	178435
2023-03-06	33.09	33.09	31.89	31.97	218615
2023-03-07	31.78	32.20	31.40	31.82	155281
2023-03-08	32.00	32.37	31.31	31.63	190632
2023-03-09	31.71	32.20	30.40	30.51	459141
2023-03-10	30.77	31.05	30.25	30.69	250396
2023-03-13	30.22	30.66	29.09	29.64	244117
2023-03-14	30.09	30.52	29.83	30.00	144345
2023-03-15	29.94	30.53	29.44	29.75	122861
2023-03-16	29.75	30.92	29.17	30.45	106214
2023-03-17	30.67	30.70	29.75	29.89	279379
2023-03-20	30.09	30.61	28.74	29.99	190313
2023-03-21	30.34	30.69	30.10	30.44	167106
2023-03-22	30.23	30.63	29.89	29.96	87335
2023-03-23	30.07	30.99	29.99	30.13	115321
2023-03-24	30.02	30.38	28.51	29.82	129444
2023-03-27	29.94	30.77	29.94	30.29	179668
2023-03-28	30.00	30.57	29.86	30.15	120337
2023-03-29	30.46	31.21	30.37	30.58	129513
2023-03-30	30.50	31.15	30.39	30.55	136283
2023-03-31	30.72	31.73	30.72	31.51	168169
2023-04-03	31.28	31.70	30.93	31.28	94862
2023-04-04	31.86	32.44	31.76	32.41	284314
2023-04-05	32.24	32.42	30.98	31.05	168195
2023-04-06	31.05	31.72	30.36	31.29	250516
2023-04-10	31.27	31.75	31.24	31.56	151094
2023-04-11	31.75	32.14	31.36	31.80	168029
2023-04-12	31.94	32.00	31.43	31.52	94458
2023-04-13	31.77	31.94	31.55	31.66	193605
2023-04-14	31.70	31.98	31.38	31.70	81472
2023-04-17	31.63	31.85	31.44	31.65	131682
2023-04-18	31.73	31.73	30.97	30.98	206323
2023-04-19	31.19	31.22	30.70	30.98	271698
2023-04-20	30.70	31.70	30.38	30.51	184422
2023-04-21	30.51	30.96	30.34	30.46	161414
2023-04-24	30.38	31.18	30.10	30.48	256002
2023-04-25	30.31	30.75	29.86	30.51	190850
2023-04-26	30.53	31.07	30.44	30.57	129186
2023-04-27	30.81	31.50	30.81	31.13	228116
2023-04-28	30.62	31.50	30.62	31.45	254520
2023-05-01	31.40	31.95	30.97	31.06	211688
2023-05-02	30.80	31.13	30.39	30.72	298811
2023-05-03	32.89	33.61	32.00	32.35	548963
2023-05-04	32.01	33.00	31.39	31.54	407776
2023-05-05	31.72	31.90	31.25	31.77	266088
2023-05-08	31.96	32.00	30.95	31.52	220342
2023-05-09	31.32	32.10	30.88	31.74	202906
2023-05-10	31.88	32.16	30.52	30.70	533053
2023-05-11	30.80	31.43	30.25	31.22	451211
2023-05-12	31.23	32.27	31.23	32.23	290652
2023-05-15	32.15	32.42	31.21	32.40	226527
2023-05-16	32.25	32.40	32.11	32.32	118766
2023-05-17	32.46	32.50	31.93	32.44	269137
2023-05-18	32.25	32.70	32.00	32.43	268969
2023-05-19	32.29	32.44	31.92	31.95	156772
2023-05-22	31.96	32.44	31.39	32.30	251185
2023-05-23	32.06	32.37	31.69	32.14	213982
2023-05-24	31.88	32.41	31.84	32.34	198419
2023-05-25	32.38	32.53	31.17	31.61	182987
2023-05-26	31.50	32.40	31.41	32.16	171297
2023-05-30	32.14	32.40	31.82	31.91	248923
2023-05-31	31.81	32.21	31.62	31.89	196668
2023-06-01	31.96	32.88	31.89	32.50	311834
2023-06-02	32.67	33.96	32.34	33.93	440200
2023-06-05	33.90	34.30	33.34	34.15	280785
2023-06-06	34.01	34.58	33.23	34.54	275289
2023-06-07	34.59	34.93	34.13	34.45	253583
2023-06-08	34.27	34.34	33.55	34.22	253410
2023-06-09	34.16	34.53	34.00	34.00	142791
2023-06-12	34.00	34.18	33.10	33.62	186643
2023-06-13	33.68	34.43	33.59	33.78	114872
2023-06-14	34.05	34.08	32.89	33.31	209543
2023-06-15	33.41	33.88	32.81	33.77	181197
2023-06-16	34.11	34.31	33.17	33.85	214746
2023-06-20	33.63	34.15	33.34	33.81	114958
2023-06-21	33.51	33.84	33.26	33.34	175783
2023-06-22	33.22	33.89	32.83	32.89	154944
2023-06-23	32.80	33.28	32.00	33.13	111990
2023-06-26	33.09	33.66	32.71	32.80	93033
2023-06-27	32.77	33.28	32.56	33.02	132057
2023-06-28	33.08	33.63	33.08	33.47	107716
2023-06-29	33.58	33.98	32.90	33.61	142285
2023-06-30	33.82	33.98	33.68	33.74	113135
2023-07-03	33.59	34.02	33.45	33.92	54832
2023-07-05	33.62	33.91	33.45	33.64	97561
2023-07-06	33.31	33.74	32.89	33.49	87198
2023-07-07	33.30	33.68	33.29	33.37	76897
2023-07-10	33.27	33.95	33.26	33.90	131240
2023-07-11	33.90	34.55	33.64	34.40	159341
2023-07-12	34.63	34.95	34.48	34.57	138813
2023-07-13	34.64	35.29	34.03	34.57	141961
2023-07-14	34.50	34.89	33.87	34.01	172345
2023-07-17	33.93	34.40	33.05	34.18	145836
2023-07-18	34.18	34.67	33.96	34.10	159572
2023-07-19	33.89	34.67	33.47	33.74	146059
2023-07-20	33.65	33.99	32.90	32.93	132479
2023-07-21	32.93	33.69	32.27	32.77	162733
2023-07-24	32.67	33.65	32.37	32.66	109020
2023-07-25	32.81	33.04	32.70	32.73	107201
2023-07-26	32.65	33.01	32.47	32.87	141225
2023-07-27	32.89	33.34	32.08	32.23	339845
2023-07-28	32.64	33.11	32.35	32.98	248233
2023-07-31	32.85	33.33	32.50	33.30	320631
2023-08-01	33.30	33.43	32.93	33.34	236866
2023-08-02	33.02	33.69	31.37	31.71	1018626
2023-08-03	31.13	32.13	30.50	30.85	512060
2023-08-04	30.90	31.80	29.75	31.02	746196
2023-08-07	31.01	31.04	30.13	30.21	392290
2023-08-08	30.01	31.06	29.63	30.93	489459
2023-08-09	30.80	30.90	29.85	30.00	373809
2023-08-10	29.90	30.33	29.07	29.78	815167
2023-08-11	29.72	30.09	29.33	29.88	319073
2023-08-14	29.63	30.03	29.02	29.81	183312
2023-08-15	29.78	30.00	29.20	29.48	188868
2023-08-16	29.40	29.52	28.88	29.16	238846
2023-08-17	29.08	29.46	28.62	28.69	182673
2023-08-18	28.46	29.38	28.10	29.16	209649
2023-08-21	29.04	29.65	28.87	29.08	234782
2023-08-22	29.09	29.28	28.42	28.91	173631
2023-08-23	28.80	29.33	28.13	29.27	164301
2023-08-24	29.31	29.34	28.85	28.96	128742
2023-08-25	28.92	29.02	28.30	28.86	174676
2023-08-28	28.86	28.91	27.78	28.63	390713
2023-08-29	28.58	29.29	27.96	29.08	201887
2023-08-30	29.00	29.68	28.09	29.45	137261
2023-08-31	29.45	29.65	29.30	29.50	83169
2023-09-01	29.44	29.76	29.35	29.64	134141
2023-09-05	29.47	29.60	28.72	29.53	224455
2023-09-06	29.52	29.82	28.83	29.17	197092
2023-09-07	29.00	29.29	28.64	29.03	139143
2023-09-08	29.02	29.19	28.33	28.78	118150
2023-09-11	28.95	28.95	28.95	28.95	3455
2023-09-12	28.78	29.02	28.34	28.46	363656
2023-09-13	28.89	30.96	28.57	29.51	431557
2023-09-14	29.36	30.00	28.61	29.40	223180
2023-09-15	29.34	29.93	28.70	29.30	265658
2023-09-18	29.19	29.60	29.01	29.30	129464
2023-09-19	29.42	29.56	28.98	28.98	129535
2023-09-20	29.09	29.36	28.70	28.74	137572
2023-09-21	28.55	28.98	27.96	28.10	211717
2023-09-22	28.11	28.58	28.01	28.11	130265
2023-09-25	28.00	28.24	27.76	27.89	130979
2023-09-26	27.73	28.50	27.28	27.92	153998
2023-09-27	28.21	28.36	28.03	28.33	93736
2023-09-28	28.26	29.04	28.21	29.01	209377
2023-09-29	29.12	29.55	28.40	29.20	113012
2023-10-02	29.29	29.60	28.88	29.10	86594
2023-10-03	28.98	29.22	28.44	28.65	107000
2023-10-04	28.72	28.96	28.50	28.62	151298
2023-10-05	28.63	29.20	28.18	28.75	122964
2023-10-06	28.57	29.14	28.37	28.84	104516
2023-10-09	28.63	29.18	28.28	29.08	135351
2023-10-10	29.07	29.60	28.73	29.01	108137
2023-10-11	29.04	29.68	29.01	29.64	157213
2023-10-12	29.67	29.67	28.92	29.00	165943
2023-10-13	29.38	29.39	28.07	28.23	183487
2023-10-16	28.35	28.86	27.87	28.84	133290
2023-10-17	28.63	29.50	27.98	29.10	137011
2023-10-18	28.92	29.01	28.33	28.64	121832
2023-10-19	28.71	29.09	28.45	28.84	113903
2023-10-20	28.84	29.10	28.47	28.79	141475
2023-10-23	28.82	28.82	27.77	27.77	178614
2023-10-24	29.31	29.31	28.39	28.70	184095
2023-10-25	28.70	28.70	27.82	27.83	141764
2023-10-26	27.58	27.88	26.92	27.58	166302
2023-10-27	27.62	28.03	27.42	27.68	163298
2023-10-30	27.86	28.23	27.70	27.91	76664
2023-10-31	27.76	28.37	27.55	28.27	170910
2023-11-01	28.31	28.56	27.46	27.99	244272
2023-11-02	22.10	26.00	22.10	24.64	2000883
2023-11-03	24.65	25.06	23.83	23.91	399437
2023-11-06	23.58	24.28	23.07	23.53	399323
2023-11-07	23.38	24.10	22.83	23.96	467319
2023-11-08	23.63	24.13	23.25	23.40	392329
2023-11-09	23.77	24.09	23.02	23.16	266379
2023-11-10	22.92	23.52	22.69	23.15	235770
2023-11-13	22.98	23.38	22.65	23.31	290313
2023-11-14	23.49	24.13	23.28	24.12	764215
2023-11-15	24.42	24.79	23.98	24.18	413407
2023-11-16	23.90	24.49	23.66	23.88	220289
2023-11-17	23.75	24.21	23.59	24.16	393566
2023-11-20	24.00	24.64	23.80	24.38	487848
2023-11-21	24.13	24.34	23.95	24.17	369508
2023-11-22	24.06	24.92	24.00	24.52	457965
2023-11-24	24.50	25.05	24.34	24.73	173289
2023-11-27	24.60	24.96	24.52	24.84	193489
2023-11-28	25.00	25.00	24.67	24.68	212115
2023-11-29	25.05	25.05	24.37	24.80	484019
2023-11-30	25.07	25.09	24.39	24.92	178688
2023-12-01	24.75	25.10	24.61	24.93	414855
2023-12-04	24.80	25.32	24.75	25.22	416806
2023-12-05	25.02	25.30	24.70	25.15	384353
2023-12-06	25.05	25.44	24.98	24.98	305511
2023-12-07	24.84	25.25	24.59	24.74	269142
2023-12-08	24.83	25.18	24.73	25.17	326693
2023-12-11	25.08	25.13	24.50	24.83	380006
2023-12-12	24.95	25.11	24.31	24.53	360477
2023-12-13	24.53	24.89	24.21	24.72	261935
2023-12-14	24.73	25.13	24.17	24.23	384783
2023-12-15	24.55	25.09	24.19	24.86	1027435
2023-12-18	24.87	25.07	24.50	24.82	409626
2023-12-19	24.95	25.42	24.95	24.99	344287
2023-12-20	25.23	25.32	24.71	24.75	208257
2023-12-21	24.76	25.13	24.69	25.13	404270
2023-12-22	25.25	25.50	24.74	24.84	260017
2023-12-26	24.85	25.15	24.75	25.14	145275
2023-12-27	25.12	25.23	24.85	24.87	212133
2023-12-28	24.80	25.16	24.80	25.06	204585
2023-12-29	24.94	25.76	24.91	25.32	352601
2024-01-02	25.23	25.50	24.31	24.63	330786
2024-01-03	24.40	24.74	24.08	24.52	243109
2024-01-04	24.51	24.93	24.33	24.43	157587
2024-01-05	24.31	24.63	24.15	24.16	148843
2024-01-08	24.15	24.54	24.00	24.34	195552
2024-01-09	24.01	24.33	23.87	24.29	149142
2024-01-10	24.41	24.57	24.17	24.42	114326
2024-01-11	24.36	24.96	24.02	24.78	185410
2024-01-12	24.80	25.03	24.20	24.23	242053
2024-01-16	24.00	24.56	23.98	24.18	131105
2024-01-17	23.90	24.31	23.90	24.21	99462
2024-01-18	24.18	24.49	23.90	24.35	106356
2024-01-19	24.47	24.70	24.14	24.57	120375
2024-01-22	24.68	24.96	24.67	24.74	162659
2024-01-23	24.99	25.28	24.71	24.89	138582
2024-01-24	25.24	25.65	25.12	25.37	128976
2024-01-25	25.63	25.69	25.33	25.60	89794
2024-01-26	25.63	25.87	25.27	25.73	161274
2024-01-29	25.83	26.08	25.43	25.99	141973
2024-01-30	26.06	26.36	25.87	26.04	152744
2024-01-31	26.08	26.32	25.88	25.93	221255
2024-02-01	26.13	26.32	25.63	26.22	473184
2024-02-02	26.27	26.43	26.05	26.28	157547
2024-02-05	26.16	26.22	25.75	26.06	157363
2024-02-06	26.13	26.23	25.93	26.18	221044
2024-02-07	32.23	32.82	30.11	30.83	1149092
2024-02-08	32.12	32.46	31.20	32.33	727487
2024-02-09	32.20	32.93	31.51	32.10	480103
2024-02-12	32.00	32.35	31.65	32.01	657242
2024-02-13	31.71	32.20	31.24	31.66	260629
2024-02-14	31.80	32.21	30.97	31.88	367544
2024-02-15	31.86	32.00	31.13	31.64	260700
2024-02-16	31.54	31.80	31.08	31.40	106195
2024-02-20	31.06	31.49	30.96	31.13	299117
2024-02-21	30.95	31.81	30.76	31.46	380059
2024-02-22	31.43	34.59	31.43	32.95	671488
2024-02-23	32.59	33.00	32.35	32.69	294381
2024-02-26	32.68	32.81	32.00	32.58	414578
2024-02-27	32.58	33.00	32.33	32.97	218863
2024-02-28	32.97	33.00	32.40	32.48	248619
2024-02-29	32.65	32.87	32.14	32.35	300044
2024-03-01	32.50	33.02	32.16	32.75	196276
2024-03-04	33.05	33.50	32.57	33.08	176199
2024-03-05	32.98	33.05	32.45	32.83	126563
2024-03-06	33.52	33.52	32.98	33.10	128459
2024-03-07	33.33	33.63	32.76	33.43	151967
2024-03-08	33.60	33.72	33.13	33.39	144085
2024-03-11	33.17	33.96	32.71	33.48	232663
2024-03-12	33.43	34.75	33.12	34.66	307852
2024-03-13	34.66	35.05	34.38	34.94	234774
2024-03-14	34.94	35.97	34.61	35.28	299662
2024-03-15	35.28	35.95	34.75	35.12	285210
2024-03-18	35.00	35.52	34.68	35.35	207304
2024-03-19	35.35	35.39	34.90	35.01	110202
2024-03-20	34.81	35.36	34.71	35.34	107392
2024-03-21	35.25	35.74	35.00	35.19	456416
2024-03-22	35.27	35.47	34.89	35.08	85113
2024-03-25	35.04	35.48	34.80	35.03	239023
2024-03-26	35.00	35.26	34.77	35.07	216675
2024-03-27	35.31	35.60	34.81	35.06	242556
2024-03-28	35.28	35.50	34.99	35.07	165510
2024-04-01	34.77	35.30	34.57	35.12	270834
2024-04-02	35.20	35.29	35.00	35.16	163001
2024-04-03	34.93	36.00	34.93	35.50	200948
2024-04-04	35.50	35.89	34.91	34.92	168155
2024-04-05	34.77	35.33	34.57	35.07	106467
2024-04-08	34.90	35.56	34.76	35.05	260922
2024-04-09	35.04	35.85	35.00	35.13	129623
2024-04-10	34.89	35.44	34.69	35.28	76661
2024-04-11	35.51	35.61	34.86	34.91	142834
2024-04-12	34.65	34.86	34.34	34.46	164144
2024-04-15	34.46	34.56	33.94	34.15	206889
2024-04-16	34.50	34.50	33.35	33.65	379618
2024-04-17	33.57	35.09	33.38	34.05	312235
2024-04-18	34.16	35.72	33.82	34.36	386847
2024-04-19	34.30	36.62	34.30	35.42	563447
2024-04-22	35.53	36.75	34.83	35.52	751950
2024-04-23	35.87	35.97	35.30	35.61	182151
2024-04-24	37.00	37.38	35.89	36.96	341051
2024-04-25	36.64	36.86	35.99	36.55	178361
2024-04-26	36.60	37.06	36.19	36.32	223783
2024-04-29	36.45	36.52	36.09	36.29	243615
2024-04-30	36.18	36.29	35.00	35.04	321279
2024-05-01	35.39	36.12	34.91	35.15	316624
2024-05-02	39.00	39.54	36.84	37.15	495294
2024-05-03	38.09	38.39	36.74	37.77	209207
2024-05-06	38.00	38.18	36.81	37.22	438431
2024-05-07	36.96	38.09	36.58	37.78	258163
2024-05-08	38.00	38.00	36.96	37.30	139549
2024-05-09	37.20	37.78	37.02	37.47	165237
2024-05-10	37.41	37.67	36.85	37.51	248909
2024-05-13	37.52	37.95	37.23	37.37	760645
2024-05-14	37.83	38.07	37.07	37.42	205761
2024-05-15	37.42	37.59	37.08	37.40	163653
2024-05-16	37.36	37.36	36.58	36.95	257483
2024-05-17	36.73	37.10	36.29	36.50	547604
2024-05-20	36.70	37.50	36.03	37.24	309114
2024-05-21	36.73	37.33	36.52	36.85	258289
2024-05-22	36.50	37.38	36.40	37.34	406903
2024-05-23	37.50	38.43	37.10	37.46	226789
2024-05-24	38.50	39.10	38.30	39.00	571747
2024-05-28	39.23	39.37	38.65	39.10	654130
2024-05-29	39.31	39.97	38.20	39.36	409522
2024-05-30	39.19	39.80	38.52	39.36	451382
2024-05-31	39.49	39.85	38.50	39.02	454834
2024-06-03	39.17	39.32	37.68	37.74	444227
2024-06-04	37.73	39.00	37.30	37.89	434371
2024-06-05	38.22	38.64	37.89	38.42	311538
2024-06-06	38.69	39.19	38.36	38.72	276559
2024-06-07	38.47	38.99	37.38	38.26	298067
2024-06-10	38.07	38.62	37.62	38.48	222955
2024-06-11	38.16	38.50	37.75	37.94	282195
2024-06-12	38.41	38.50	36.65	37.31	386431
2024-06-13	37.32	37.87	36.98	37.29	313072
2024-06-14	37.19	37.19	35.36	35.91	643449
2024-06-17	36.09	36.69	35.21	35.79	288000
2024-06-18	35.66	36.02	34.75	35.45	536586
2024-06-20	35.45	36.34	35.23	36.01	377930
2024-06-21	36.14	36.41	35.53	35.93	249117
2024-06-24	36.00	36.34	35.55	35.89	1067374
2024-06-25	35.98	35.98	35.12	35.70	280167
2024-06-26	35.79	36.70	35.60	36.50	1512138
2024-06-27	36.50	36.99	36.31	36.88	529372
2024-06-28	37.00	37.83	36.61	37.72	467818
2024-07-01	37.70	38.21	37.58	37.88	310273
2024-07-02	37.90	38.27	37.62	38.14	445688
2024-07-03	38.34	39.07	37.80	38.99	472095
2024-07-05	39.03	40.13	38.61	40.00	1005008
2024-07-08	39.92	40.29	39.50	39.84	381465
2024-07-09	39.48	40.05	39.21	39.99	220590
2024-07-10	39.92	40.21	39.62	39.93	232434
2024-07-11	40.05	40.62	39.77	40.20	565647
2024-07-12	40.31	40.62	39.97	40.27	250055
2024-07-15	40.09	40.45	40.06	40.15	171981
2024-07-16	40.06	40.59	39.72	40.17	229714
2024-07-17	39.95	40.30	39.42	39.50	254516
2024-07-18	39.71	40.45	39.34	39.85	223074
2024-07-19	40.03	40.59	39.85	40.55	552705
2024-07-22	40.63	45.00	40.40	44.76	1472377
2024-07-23	45.25	46.33	44.61	45.34	1197924
2024-07-24	45.25	45.68	44.65	44.95	440610
2024-07-25	45.03	45.69	44.03	45.09	449362
2024-07-26	45.20	45.68	45.06	45.07	391310
2024-07-29	45.25	45.25	43.23	44.08	941757
2024-07-30	43.23	44.57	41.72	44.19	846401
2024-07-31	44.39	44.97	43.75	44.54	491990
2024-08-01	48.00	49.00	44.68	46.96	865595
2024-08-02	46.71	47.68	44.90	46.67	595765
2024-08-05	44.62	45.00	42.01	43.44	656755
2024-08-06	45.00	45.00	43.39	43.81	268566
2024-08-07	44.46	46.74	44.13	45.51	471858
2024-08-08	45.76	47.02	44.66	46.87	531416
2024-08-09	47.00	48.00	46.19	47.72	484594
2024-08-12	48.00	48.10	46.88	47.78	384804
2024-08-13	47.50	48.56	46.50	47.77	462407
2024-08-14	47.76	48.65	47.33	48.12	228624
2024-08-15	48.54	49.18	47.21	48.38	188385
2024-08-16	48.38	49.00	47.94	48.54	203904
2024-08-19	48.51	49.20	48.21	48.84	236120
2024-08-20	48.75	49.11	48.44	48.94	267147
2024-08-21	49.01	49.52	48.66	49.19	231281
2024-08-22	48.95	49.52	48.79	48.86	250131
2024-08-23	48.99	49.66	48.72	49.30	400362
2024-08-26	49.00	49.93	48.95	49.66	236864
2024-08-27	46.92	49.66	45.63	47.49	856851
2024-08-28	47.23	47.88	46.74	46.74	420957
2024-08-29	46.75	47.24	46.10	46.12	377610
2024-08-30	46.58	47.43	46.13	47.43	447191
2024-09-03	47.42	47.42	44.43	44.46	368169
2024-09-04	45.05	45.73	44.45	45.14	272171
2024-09-05	44.96	45.45	44.54	44.74	270319
2024-09-06	45.16	45.16	44.00	44.35	481995
2024-09-09	44.25	44.75	43.57	43.67	277367
2024-09-10	43.89	44.14	43.23	43.85	268326
2024-09-11	43.94	44.38	43.25	43.95	738045
2024-09-12	43.94	44.99	43.94	44.37	260903
2024-09-13	44.58	44.62	43.38	43.50	448945
2024-09-16	43.25	43.60	41.90	41.95	407493
2024-09-17	42.10	43.30	41.62	42.43	900755
2024-09-18	42.43	43.37	42.01	42.35	317802
2024-09-19	42.92	43.09	42.37	42.70	872988
2024-09-20	42.62	42.93	41.91	42.00	584596
2024-09-23	42.29	42.50	41.40	42.00	485085
2024-09-24	42.35	42.37	41.88	42.04	202682
2024-09-25	42.05	42.96	41.98	42.19	225833
2024-09-26	42.27	42.51	37.05	39.11	1474069
2024-09-27	39.31	41.00	39.30	40.54	360560
2024-09-30	40.49	40.72	39.81	40.24	191879
2024-10-01	40.51	40.51	39.82	40.16	221412
2024-10-02	39.94	40.00	39.04	39.23	304361
2024-10-03	39.22	39.37	38.78	38.82	376351
2024-10-04	39.10	39.87	39.03	39.84	195983
2024-10-07	39.54	40.08	39.34	39.73	190929
2024-10-08	39.62	41.00	39.62	40.70	332266
2024-10-09	40.98	41.05	40.50	40.61	203761
2024-10-10	40.15	40.49	39.44	40.28	159839
2024-10-11	40.39	41.12	40.02	40.68	165781
2024-10-14	41.00	41.19	40.41	40.63	115214
2024-10-15	40.72	40.99	40.51	40.62	238400
2024-10-16	40.49	41.21	40.21	40.78	243003
2024-10-17	40.69	43.13	40.63	43.10	451246
2024-10-18	43.41	43.76	42.30	42.86	339703
2024-10-21	42.80	43.16	42.13	42.42	155893
2024-10-22	41.94	42.04	40.56	40.56	177899
2024-10-23	40.50	41.24	40.47	41.01	384226
2024-10-24	40.98	41.33	40.39	41.00	160298
2024-10-25	41.22	41.49	41.07	41.31	152863
2024-10-28	41.51	41.81	40.63	40.94	526843
2024-10-29	41.82	42.87	41.30	42.66	299611
2024-10-30	36.29	36.54	33.33	33.59	2133879
2024-10-31	33.64	34.97	33.15	33.68	982847
2024-11-01	34.03	34.21	33.25	33.44	850046
2024-11-04	33.23	35.17	33.23	34.40	503828
2024-11-05	34.55	35.28	34.20	34.86	296846
2024-11-06	34.85	35.35	34.60	34.79	448224
2024-11-07	35.28	35.95	35.08	35.84	485979
2024-11-08	35.73	35.84	34.99	35.48	584253
2024-11-11	35.78	36.96	35.75	36.87	678546
2024-11-12	36.51	37.00	36.20	36.88	303702
2024-11-13	36.89	37.36	36.37	37.21	431479
2024-11-14	36.89	38.50	36.74	37.92	490970
2024-11-15	38.00	38.45	36.08	36.93	414702
2024-11-18	36.81	37.34	36.39	36.54	828482
2024-11-19	36.64	38.50	36.61	38.25	654029
2024-11-20	38.50	38.69	37.87	38.12	453854
2024-11-21	37.96	38.86	37.74	38.62	287167
2024-11-22	39.20	40.06	38.76	39.96	775438
2024-11-25	39.91	40.88	39.66	40.02	921544
2024-11-26	40.00	41.59	39.62	41.57	790891
2024-11-27	41.16	42.38	40.78	42.34	1027531
2024-11-29	42.56	42.84	40.58	40.78	523802
2024-12-02	40.40	41.09	39.89	40.82	828306
2024-12-03	40.52	41.45	40.52	41.25	434195
2024-12-04	41.37	42.14	41.16	41.93	337593
2024-12-05	41.63	42.24	41.53	41.79	335436
2024-12-06	41.66	42.30	41.55	42.00	346065
2024-12-09	41.90	42.47	41.53	42.42	372516
2024-12-10	42.42	42.86	42.00	42.20	231420
2024-12-11	42.12	42.80	41.71	42.14	344178
2024-12-12	41.67	43.75	41.67	42.65	398521
2024-12-13	43.00	43.36	42.08	42.57	215445
2024-12-16	42.24	43.59	41.87	42.40	217621
2024-12-17	41.85	42.42	41.74	42.30	118989
2024-12-18	42.30	42.96	41.87	42.40	299538
2024-12-19	41.71	43.33	41.29	43.25	346983
2024-12-20	43.25	43.84	42.68	43.41	402178
2024-12-23	43.51	43.89	42.17	42.23	129400
2024-12-24	41.60	42.00	40.87	41.00	121240
2024-12-26	40.50	41.56	40.33	40.71	365029
2024-12-27	40.30	40.92	40.12	40.52	352512
2024-12-30	40.01	40.09	39.27	39.27	518391
2024-12-31	39.63	40.23	39.27	39.56	408519
2025-01-02	39.58	40.28	39.10	39.33	282450
2025-01-03	39.59	41.31	39.46	41.30	253158
2025-01-06	41.10	41.76	40.23	40.46	427014
2025-01-07	40.47	40.52	38.55	38.86	515476
2025-01-08	38.80	39.28	38.45	39.12	229859
2025-01-10	37.89	38.02	36.44	36.97	851128
2025-01-13	36.68	38.04	36.68	37.04	553647
2025-01-14	37.50	38.10	36.97	37.23	296415
2025-01-15	37.69	38.14	37.43	37.85	165699
2025-01-16	37.69	37.93	37.04	37.48	368003
2025-01-17	37.63	37.95	37.35	37.68	329268
2025-01-21	38.00	38.64	37.73	37.80	443256
2025-01-22	38.13	38.77	38.02	38.31	375517
2025-01-23	38.20	38.37	37.79	37.84	187055
2025-01-24	37.40	38.03	37.40	37.76	303065
2025-01-27	37.55	38.05	37.40	37.45	437083
2025-01-28	37.29	38.89	36.76	38.56	777039
2025-01-29	38.81	39.50	37.87	38.27	467554
2025-01-30	38.64	39.38	37.89	37.98	454698
2025-01-31	38.75	39.46	37.81	37.99	534419
2025-02-03	37.34	38.14	36.53	37.66	543236
2025-02-04	37.97	38.48	37.30	38.40	473669
2025-02-05	46.50	47.27	44.46	45.17	1428238
2025-02-06	46.27	46.80	45.17	45.89	479200
2025-02-07	45.03	45.86	44.73	45.50	969447
2025-02-10	45.88	45.88	44.11	44.14	344616
2025-02-11	44.04	44.56	43.62	43.99	301716
2025-02-12	43.30	44.21	43.06	44.03	301139
2025-02-13	44.12	44.24	43.29	43.99	435473
2025-02-14	44.50	44.50	43.29	43.72	341936
2025-02-18	43.82	44.55	42.95	44.52	507999
2025-02-19	44.05	47.25	43.94	44.30	922868
2025-02-20	44.60	44.95	43.50	43.86	575808
2025-02-21	43.76	43.76	41.57	41.85	377710
2025-02-24	41.58	41.82	40.34	40.45	327937
2025-02-25	40.65	40.65	39.71	40.04	459780
2025-02-26	40.42	40.42	39.17	39.31	526942
2025-02-27	39.32	39.32	38.00	38.26	316899
2025-02-28	38.01	38.92	37.96	38.81	532726
2025-03-03	39.09	39.52	37.21	37.68	247944
2025-03-04	37.10	37.91	36.63	37.35	351631
2025-03-05	37.60	38.38	37.10	38.28	381619
2025-03-06	38.06	38.97	37.64	37.70	616471
2025-03-07	37.70	37.98	36.14	36.66	341619
2025-03-10	35.81	36.21	34.73	35.36	386624
2025-03-11	35.25	35.62	34.76	34.92	311407
2025-03-12	35.50	36.15	34.48	35.80	388843
2025-03-13	35.52	35.54	34.75	34.81	426746
2025-03-14	35.53	36.90	35.21	36.23	360316
2025-03-17	35.94	36.73	35.33	35.42	228577
2025-03-18	35.16	35.29	34.46	34.95	227079
2025-03-19	35.31	35.65	34.54	35.10	177695
2025-03-20	35.10	36.77	34.53	36.50	416024
2025-03-21	35.88	37.79	35.88	36.88	748450
2025-03-24	37.05	37.63	36.50	37.22	292258
2025-03-25	36.92	38.27	36.92	37.65	322394
2025-03-26	37.71	38.48	36.86	37.07	229256
2025-03-27	36.70	37.26	36.43	36.64	114643
2025-03-28	36.34	36.66	34.27	35.02	269956
2025-03-31	34.70	35.74	33.93	35.41	335794
2025-04-01	35.05	36.06	34.77	35.61	328426
2025-04-02	34.91	36.00	34.87	35.65	255770
2025-04-03	34.32	34.32	32.62	32.62	399635
2025-04-04	30.99	31.70	29.72	30.06	478477
2025-04-07	28.61	31.19	28.29	29.28	313159
2025-04-08	30.35	30.56	27.74	28.06	369524
2025-04-09	27.88	32.27	27.51	31.39	693439
2025-04-10	30.60	30.60	28.87	29.01	360339
2025-04-11	28.31	29.01	27.50	28.39	411460
2025-04-14	28.84	29.11	27.46	27.93	259067
2025-04-15	28.31	29.56	27.69	28.85	176807
2025-04-16	28.15	29.87	28.14	29.20	426901
2025-04-17	29.10	30.52	28.92	29.90	400697
2025-04-21	29.63	30.58	28.95	29.60	293866
2025-04-22	30.20	32.85	30.04	31.70	573602
2025-04-23	33.58	33.82	32.45	33.08	398606
2025-04-24	33.16	34.05	32.87	33.97	212343
2025-04-25	33.97	35.02	33.51	34.90	268841
2025-04-28	34.55	35.10	33.30	34.22	381401
2025-04-29	34.11	34.88	33.40	34.46	265260
2025-04-30	33.18	34.14	33.00	34.06	217456
2025-05-01	33.97	34.48	33.24	33.43	390648
2025-05-02	28.17	30.44	28.15	29.47	1680910
2025-05-05	29.30	30.25	26.67	28.16	838594
2025-05-06	27.95	28.25	27.06	27.71	428899
2025-05-07	27.73	28.01	26.97	27.66	284041
2025-05-08	27.72	28.98	27.67	28.37	678132
2025-05-09	28.25	28.91	28.18	28.46	469281
2025-05-12	29.63	29.96	29.03	29.56	222779
2025-05-13	29.81	30.42	29.65	29.93	278660
2025-05-14	29.91	30.64	28.97	29.71	642358
2025-05-15	29.35	29.42	28.56	28.68	347759
2025-05-16	28.68	29.00	28.10	28.42	308386
2025-05-19	28.27	28.40	27.82	28.00	330484
2025-05-20	27.77	28.11	27.41	27.48	192946
2025-05-21	27.46	27.46	26.36	26.43	343282
2025-05-22	26.32	27.03	26.06	26.49	489475
2025-05-23	25.74	26.37	25.50	26.29	624516
2025-05-27	27.49	27.49	25.51	25.56	856086
2025-05-28	25.45	26.04	25.17	25.52	1203015
2025-05-29	25.54	25.74	25.31	25.48	697519
2025-05-30	25.48	25.69	24.91	25.46	573203
2025-06-02	25.70	26.29	25.10	25.30	481036
2025-06-03	25.31	26.49	25.13	26.16	646620
2025-06-04	26.56	27.32	26.12	26.89	814768
2025-06-05	26.97	27.13	25.59	26.28	374608
2025-06-06	26.50	26.58	25.95	26.10	427851
2025-06-09	26.16	26.50	25.53	25.78	449233
2025-06-10	26.00	26.24	25.63	25.96	645608
2025-06-11	26.00	26.98	26.00	26.34	835929
2025-06-12	26.34	26.42	25.50	25.62	411835
2025-06-13	25.21	25.48	24.00	24.15	435536
2025-06-16	24.45	24.94	23.85	23.91	407591
2025-06-17	23.71	23.92	23.40	23.48	493559
2025-06-18	23.71	24.44	23.39	23.91	414274
2025-06-20	24.09	24.43	23.38	23.61	692516
2025-06-23	23.69	23.78	23.24	23.68	410014
2025-06-24	23.99	24.82	23.85	24.54	442586
2025-06-25	24.80	24.81	23.89	23.98	307820
2025-06-26	24.15	24.25	23.64	23.81	286016
2025-06-27	23.95	24.12	23.67	23.83	322035
2025-06-30	23.95	24.33	23.90	23.96	355346
2025-07-01	23.70	24.46	23.70	24.27	634572
2025-07-02	24.50	24.93	24.30	24.47	231149
2025-07-03	25.11	25.37	24.62	24.92	481576
2025-07-07	24.92	25.36	24.50	24.84	388923
2025-07-08	24.75	25.16	24.44	24.79	526112
2025-07-09	24.71	25.07	24.42	24.78	239100
2025-07-10	24.94	24.97	24.03	24.26	248982
2025-07-11	24.14	24.40	23.69	23.73	419574
2025-07-14	23.69	24.24	23.60	23.71	223536
2025-07-15	23.75	23.96	23.11	23.20	353123
2025-07-16	23.42	23.92	23.16	23.50	473044
2025-07-17	23.50	23.80	23.46	23.48	419771
2025-07-18	23.55	23.65	23.03	23.04	328418
2025-07-21	23.23	23.57	23.17	23.35	412061
2025-07-22	23.35	23.51	23.07	23.21	466316
2025-07-23	23.47	23.71	23.12	23.56	389500
2025-07-24	23.51	23.62	23.07	23.19	306633
2025-07-25	23.09	23.36	22.99	23.28	269256
2025-07-28	23.44	23.65	22.55	22.58	427878
2025-07-29	22.83	23.26	22.65	22.81	1129543
2025-07-30	26.53	26.53	22.43	22.97	1085143
2025-07-31	23.47	24.95	23.06	24.34	1302261
2025-08-01	23.94	23.96	22.61	23.50	683646
2025-08-04	23.55	24.09	23.08	23.12	425586
2025-08-05	23.30	23.76	23.05	23.66	371257
2025-08-06	23.60	24.30	23.46	23.97	404825
2025-08-07	24.49	24.49	23.13	23.55	332888
2025-08-08	23.45	24.31	22.88	23.95	522642
2025-08-11	24.21	24.53	23.23	23.26	434118
2025-08-12	23.57	23.85	23.15	23.68	356974
2025-08-13	23.87	24.28	23.54	23.86	277370
2025-08-14	23.56	24.61	23.30	24.24	593891
2025-08-15	24.10	24.36	23.75	23.75	241140
2025-08-18	23.75	23.93	23.51	23.60	213656
2025-08-19	23.60	23.74	23.27	23.37	178577
2025-08-20	23.42	24.16	23.17	24.11	416590
2025-08-21	24.08	24.15	23.50	23.91	278376
2025-08-22	23.97	24.57	23.57	24.19	238114
2025-08-25	24.22	24.37	23.55	23.81	247118
2025-08-26	23.87	24.76	23.82	24.30	294790
2025-08-27	24.10	24.83	24.00	24.77	273570
2025-08-28	24.77	24.84	24.37	24.66	253572
2025-08-29	24.83	25.24	24.54	24.83	286665
2025-09-02	24.49	24.60	23.47	23.52	262058
2025-09-03	23.50	23.54	23.18	23.19	223106
2025-09-04	23.13	23.51	22.83	23.40	340125
2025-09-05	23.45	23.78	23.08	23.33	209865
2025-09-08	23.61	23.76	23.22	23.75	247267
2025-09-09	23.79	23.79	23.10	23.13	288392
2025-09-10	23.74	23.80	22.56	22.64	397551
2025-09-11	22.74	22.86	21.44	21.90	600693
2025-09-12	22.06	22.06	21.54	22.01	346668

Explore More About CRTO

Coins representing dividend payouts and trends

CRTO Dividend History

Discover Criteo SA'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

CRTO Stock Split History

Discover Criteo SA'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

CRTO Historical Prices

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

Web Analytics