CWH Historical Prices

Summary

Key Stock Metrics

15.39

(March 11, 2025)

52-Week Low

28.28

(April 1, 2024)

52-Week High

48.50

(May 4, 2021)

All-Time High

16.43

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	25.37	25.65	25.32	25.39	304323
2011-05-24	25.56	25.60	25.39	25.44	362931
2011-05-25	25.46	25.48	25.17	25.42	319940
2011-05-26	25.42	25.80	25.67	25.69	259982
2011-05-27	25.81	25.85	25.68	25.75	282417
2011-05-31	25.93	26.23	24.68	26.10	638748
2011-06-01	26.02	26.11	25.34	25.37	529192
2011-06-02	25.36	25.59	25.13	25.23	436127
2011-06-03	25.04	25.59	25.04	25.35	377968
2011-06-06	25.36	25.51	25.11	25.16	566922
2011-06-07	25.26	25.30	25.05	25.06	530068
2011-06-08	25.00	25.28	24.89	24.92	458287
2011-06-09	25.66	26.19	25.00	25.00	1059742
2011-06-10	25.00	25.17	24.50	24.54	766628
2011-06-13	24.60	24.85	24.44	24.47	425079
2011-06-14	24.69	24.86	24.60	24.77	283206
2011-06-15	24.65	24.78	24.17	24.29	375278
2011-06-16	24.31	24.75	24.17	24.54	321132
2011-06-17	24.79	24.93	24.53	24.56	428589
2011-06-20	24.55	24.97	24.55	24.90	262874
2011-06-21	25.04	25.62	24.96	25.47	552010
2011-06-22	25.46	25.69	25.37	25.53	385318
2011-06-23	25.25	25.43	24.94	25.21	534380
2011-06-24	25.22	25.43	24.92	25.14	377874
2011-06-27	25.08	25.65	25.08	25.58	580399
2011-06-28	25.50	25.58	24.80	24.99	525771
2011-06-29	25.14	25.75	24.97	25.73	451436
2011-06-30	25.78	26.06	25.63	25.84	328882
2011-07-01	25.79	26.28	25.79	26.25	255329
2011-07-05	26.20	26.50	26.01	26.45	329748
2011-07-06	26.36	26.48	26.24	26.43	296525
2011-07-07	26.28	26.28	25.86	25.91	466158
2011-07-08	25.71	25.98	25.66	25.84	323086
2011-07-11	25.60	25.68	25.27	25.32	310465
2011-07-12	25.27	25.83	25.22	25.41	350624
2011-07-13	24.03	24.25	23.95	24.00	11930147
2011-07-14	24.02	24.09	23.58	23.71	1831250
2011-07-15	23.78	23.98	23.57	23.86	896032
2011-07-18	23.76	23.82	23.33	23.52	648550
2011-07-19	23.51	23.89	23.51	23.88	806073
2011-07-20	23.91	24.14	23.74	23.93	630603
2011-07-21	24.06	24.22	23.90	24.13	629468
2011-07-22	24.19	24.55	24.05	24.55	1075928
2011-07-25	24.38	24.50	24.23	24.48	820908
2011-07-26	24.37	24.57	24.25	24.55	676650
2011-07-27	24.53	24.59	23.93	23.95	1161381
2011-07-28	23.94	24.08	23.61	23.69	605635
2011-07-29	23.52	23.77	23.33	23.62	1141808
2011-08-01	23.73	23.90	23.23	23.35	776064
2011-08-02	23.26	23.37	22.63	22.64	628982
2011-08-03	22.14	22.90	21.45	22.00	1215759
2011-08-04	21.85	21.90	20.27	20.30	1228218
2011-08-05	20.66	20.72	18.96	19.50	1813495
2011-08-08	18.83	19.24	17.02	17.04	1748953
2011-08-09	17.26	19.02	17.16	19.02	1556078
2011-08-10	18.72	19.30	18.23	18.32	1215119
2011-08-11	18.50	19.63	18.25	19.29	1191360
2011-08-12	19.46	19.87	19.30	19.46	721984
2011-08-15	19.73	20.65	19.73	20.65	643454
2011-08-16	20.52	20.62	20.16	20.28	511415
2011-08-17	20.35	20.68	20.19	20.44	359581
2011-08-18	19.91	20.40	19.58	20.13	1491600
2011-08-19	19.80	20.24	19.52	19.56	544693
2011-08-22	19.95	19.95	18.85	19.03	916959
2011-08-23	19.16	19.50	18.91	19.50	540302
2011-08-24	19.53	19.91	19.46	19.86	506081
2011-08-25	20.02	20.31	19.16	19.41	458435
2011-08-26	19.39	19.95	18.90	19.85	524571
2011-08-29	20.14	20.77	20.10	20.76	644778
2011-08-30	20.66	20.75	20.18	20.46	437595
2011-08-31	20.56	20.70	20.23	20.56	814942
2011-09-01	20.59	20.64	19.87	19.89	467951
2011-09-02	19.68	19.83	19.13	19.33	727428
2011-09-06	19.09	19.65	18.83	19.41	597056
2011-09-07	19.70	20.51	19.43	20.50	690133
2011-09-08	20.41	20.45	19.97	20.09	564478
2011-09-09	19.87	20.06	19.00	19.19	594432
2011-09-12	19.00	19.38	18.84	19.36	610208
2011-09-13	19.42	19.60	19.22	19.41	511052
2011-09-14	19.56	19.61	19.03	19.45	501589
2011-09-15	19.63	19.76	19.44	19.76	571598
2011-09-16	19.80	19.97	19.45	19.96	557540
2011-09-19	19.62	19.64	19.23	19.39	500142
2011-09-20	19.50	19.91	19.29	19.76	518555
2011-09-21	19.75	19.76	18.61	18.61	790244
2011-09-22	18.23	18.56	17.46	17.76	1168758
2011-09-23	17.80	18.52	17.76	18.38	827146
2011-09-26	18.64	18.80	18.40	18.80	501632
2011-09-27	19.17	19.56	18.94	19.14	692325
2011-09-28	19.19	19.27	18.63	18.70	612885
2011-09-29	19.16	19.59	18.97	19.31	726008
2011-09-30	19.09	19.42	18.87	18.97	802915
2011-10-03	18.97	18.97	17.21	17.24	1308410
2011-10-04	17.00	18.12	16.51	18.07	1196011
2011-10-05	18.07	18.07	16.91	17.62	787785
2011-10-06	17.51	18.10	17.41	18.00	723223
2011-10-07	18.13	18.19	17.38	17.40	523991
2011-10-10	17.60	18.49	17.60	18.48	529852
2011-10-11	18.28	18.41	17.93	18.04	481501
2011-10-12	18.19	18.64	18.07	18.38	650004
2011-10-13	18.36	18.50	17.90	18.26	421237
2011-10-14	18.63	18.95	18.43	18.90	512581
2011-10-17	18.90	18.94	18.36	18.37	654151
2011-10-18	18.43	19.20	18.39	19.14	653108
2011-10-19	18.50	18.73	18.30	18.35	646321
2011-10-20	18.37	18.54	17.87	18.48	422710
2011-10-21	18.69	19.18	18.67	19.16	588492
2011-10-24	19.10	19.60	19.04	19.48	685611
2011-10-25	19.28	19.34	18.75	18.79	625965
2011-10-26	18.98	19.11	18.70	18.98	554129
2011-10-27	19.61	19.83	19.20	19.61	838005
2011-10-28	19.65	19.81	19.33	19.59	613946
2011-10-31	19.35	19.61	19.19	19.35	557643
2011-11-01	18.48	19.11	18.46	18.50	787032
2011-11-02	18.94	19.18	18.49	18.90	524057
2011-11-03	19.18	19.18	18.63	19.01	482136
2011-11-04	18.11	18.66	18.05	18.19	772559
2011-11-07	18.05	18.51	17.76	18.25	838304
2011-11-08	18.30	18.42	17.83	18.08	983362
2011-11-09	17.71	17.74	17.18	17.26	1052774
2011-11-10	17.47	17.54	17.15	17.27	802673
2011-11-11	17.38	17.58	17.30	17.43	527608
2011-11-14	17.30	17.37	16.97	17.00	713976
2011-11-15	16.88	17.24	16.87	17.11	565678
2011-11-16	16.91	17.18	16.91	16.92	471151
2011-11-17	16.96	17.03	16.35	16.44	644831
2011-11-18	16.55	16.59	16.22	16.51	600227
2011-11-21	16.24	16.34	15.95	16.13	697112
2011-11-22	16.15	16.28	15.91	16.00	604683
2011-11-23	15.88	15.99	15.79	15.95	1039796
2011-11-25	15.96	16.35	15.84	16.00	355941
2011-11-28	16.50	16.50	16.12	16.32	828267
2011-11-29	16.40	16.49	16.17	16.38	571626
2011-11-30	16.87	16.90	16.60	16.74	1374508
2011-12-01	16.74	16.75	16.42	16.60	527616
2011-12-02	16.76	16.78	16.57	16.60	540223
2011-12-05	16.82	16.82	16.50	16.66	697816
2011-12-06	16.65	16.77	16.50	16.68	392351
2011-12-07	16.58	16.77	16.42	16.70	774458
2011-12-08	16.57	16.57	16.20	16.21	704135
2011-12-09	16.22	16.77	16.21	16.71	674368
2011-12-12	16.59	16.75	16.41	16.60	499320
2011-12-13	16.72	16.75	16.11	16.25	624078
2011-12-14	16.14	16.65	16.03	16.33	1042331
2011-12-15	16.43	16.71	16.35	16.57	697204
2011-12-16	16.70	16.82	16.56	16.68	1057243
2011-12-19	16.70	16.71	16.39	16.44	568379
2011-12-20	16.65	16.76	16.62	16.64	830840
2011-12-21	16.70	16.70	16.33	16.66	918722
2011-12-22	16.70	17.27	16.64	17.19	1108884
2011-12-23	17.34	17.34	17.10	17.12	730892
2011-12-27	17.07	17.25	16.95	17.15	642854
2011-12-28	17.11	17.15	16.76	16.77	651566
2011-12-29	16.81	16.96	16.78	16.81	270752
2011-12-30	16.78	16.97	16.64	16.64	547076
2012-01-03	16.81	17.18	16.73	17.02	683725
2012-01-04	17.01	17.40	16.97	17.32	724690
2012-01-05	17.27	17.96	17.22	17.85	1093242
2012-01-06	17.90	18.10	17.69	17.86	622839
2012-01-09	17.87	18.10	17.77	18.06	851886
2012-01-10	18.28	18.73	18.26	18.56	1101805
2012-01-11	18.56	18.88	18.55	18.87	656220
2012-01-12	19.24	19.24	18.79	18.90	917675
2012-01-13	18.79	18.92	18.72	18.80	831254
2012-01-17	18.92	19.11	18.91	19.07	765796
2012-01-18	18.56	18.76	18.44	18.57	628695
2012-01-19	18.65	18.98	18.65	18.74	535637
2012-01-20	18.77	19.17	18.75	19.17	747850
2012-01-23	19.16	19.30	19.12	19.14	658632
2012-01-24	19.10	19.32	19.00	19.32	500774
2012-01-25	19.29	19.73	19.27	19.69	491418
2012-01-26	19.71	19.92	19.58	19.64	515031
2012-01-27	19.64	19.79	19.41	19.76	357049
2012-01-30	19.60	19.83	19.51	19.58	421863
2012-01-31	19.61	19.68	19.43	19.67	686130
2012-02-01	19.80	20.33	19.72	20.26	727387
2012-02-02	20.28	20.49	20.17	20.32	401154
2012-02-03	20.50	20.68	20.33	20.61	724721
2012-02-06	20.61	20.74	20.52	20.64	436672
2012-02-07	20.58	20.70	20.51	20.62	254232
2012-02-08	20.62	20.88	20.44	20.64	362968
2012-02-09	20.61	20.67	20.31	20.46	372344
2012-02-10	20.34	20.69	20.33	20.39	697238
2012-02-13	20.56	20.75	20.51	20.70	292341
2012-02-14	20.70	20.70	20.44	20.59	583922
2012-02-15	20.66	20.80	20.44	20.61	501956
2012-02-16	20.62	21.25	20.62	21.00	883571
2012-02-17	21.14	21.14	20.78	21.00	323258
2012-02-21	21.43	21.43	20.69	20.83	679232
2012-02-22	20.92	20.95	20.60	20.65	656314
2012-02-23	20.31	20.59	19.00	19.45	1645802
2012-02-24	19.35	19.40	18.81	19.07	933830
2012-02-27	18.81	19.00	18.50	18.89	795807
2012-02-28	18.87	18.93	18.55	18.67	758157
2012-02-29	18.67	18.83	18.53	18.60	804054
2012-03-01	18.69	18.84	18.58	18.79	632646
2012-03-02	18.79	18.98	18.70	18.81	509358
2012-03-05	18.79	18.84	18.65	18.80	517639
2012-03-06	18.71	18.75	18.17	18.22	744989
2012-03-07	18.36	18.43	17.99	18.06	797565
2012-03-08	18.13	18.15	17.90	17.94	836685
2012-03-09	17.98	18.18	17.92	18.13	468337
2012-03-12	18.15	18.23	18.04	18.16	315295
2012-03-13	18.32	18.63	18.16	18.63	597354
2012-03-14	18.63	18.72	18.40	18.49	473197
2012-03-15	18.50	18.53	18.19	18.35	558183
2012-03-16	18.35	18.66	18.33	18.55	599366
2012-03-19	18.58	18.90	18.46	18.76	418320
2012-03-20	18.71	18.82	18.62	18.70	380812
2012-03-21	18.75	18.92	18.67	18.67	395099
2012-03-22	18.57	18.57	18.27	18.30	414963
2012-03-23	18.31	18.38	18.20	18.29	309315
2012-03-26	18.45	18.58	18.30	18.49	305237
2012-03-27	18.50	18.56	18.44	18.45	301971
2012-03-28	18.38	18.50	18.23	18.32	658817
2012-03-29	18.25	18.35	18.10	18.22	776773
2012-03-30	18.26	18.83	18.26	18.62	900643
2012-04-02	18.59	18.90	18.52	18.89	786076
2012-04-03	18.88	18.99	18.68	18.86	612561
2012-04-04	18.65	18.86	18.47	18.61	728837
2012-04-05	18.68	18.72	18.37	18.51	730981
2012-04-09	18.30	18.41	18.15	18.20	462599
2012-04-10	18.28	18.33	18.00	18.05	1025085
2012-04-11	18.27	18.62	18.10	18.35	671720
2012-04-12	18.35	18.65	18.22	18.57	418625
2012-04-13	18.57	18.66	18.37	18.44	341102
2012-04-16	18.57	18.88	18.53	18.68	603036
2012-04-17	18.86	18.93	18.63	18.68	991730
2012-04-18	18.57	18.77	18.50	18.62	1008658
2012-04-19	18.03	18.18	17.90	18.15	755889
2012-04-20	18.16	18.66	18.16	18.64	778667
2012-04-23	18.40	18.49	18.12	18.22	675619
2012-04-24	18.27	18.35	18.12	18.21	1259646
2012-04-25	18.34	18.59	18.25	18.58	599833
2012-04-26	18.58	18.88	18.50	18.85	528180
2012-04-27	18.87	18.89	18.60	18.72	601788
2012-04-30	18.74	18.82	18.55	18.75	749551
2012-05-01	18.76	19.10	18.69	18.94	557507
2012-05-02	18.87	18.89	18.56	18.68	559930
2012-05-03	19.25	19.25	18.51	18.76	628504
2012-05-04	18.72	18.89	18.57	18.77	372010
2012-05-07	18.74	18.99	18.64	18.84	424256
2012-05-08	18.85	18.97	18.58	18.74	571974
2012-05-09	18.57	19.01	18.52	18.86	404392
2012-05-10	18.92	18.97	18.69	18.80	277980
2012-05-11	18.65	18.90	18.58	18.87	347015
2012-05-14	18.65	18.89	18.54	18.55	616278
2012-05-15	18.56	18.63	18.34	18.39	655629
2012-05-16	18.46	18.56	18.31	18.34	482628
2012-05-17	18.43	18.49	17.60	17.71	571412
2012-05-18	17.85	17.85	17.17	17.22	589433
2012-05-21	17.30	17.72	17.25	17.57	425910
2012-05-22	17.62	17.71	17.51	17.63	373051
2012-05-23	17.54	17.70	17.33	17.70	394919
2012-05-24	17.70	18.15	17.64	18.15	494267
2012-05-25	18.15	18.28	17.90	18.07	248391
2012-05-29	18.09	18.29	17.86	18.26	604283
2012-05-30	18.07	18.13	17.76	17.80	396198
2012-05-31	17.78	17.84	17.58	17.65	548682
2012-06-01	17.49	17.67	17.40	17.52	442916
2012-06-04	17.52	17.53	17.05	17.15	628711
2012-06-05	17.08	17.51	17.03	17.37	578739
2012-06-06	17.54	17.91	17.35	17.84	941947
2012-06-07	18.05	18.23	17.84	17.95	581033
2012-06-08	17.90	18.12	17.75	18.12	473116
2012-06-11	18.25	18.25	17.45	17.47	403482
2012-06-12	17.62	17.69	17.36	17.68	366391
2012-06-13	17.61	17.79	17.41	17.46	385137
2012-06-14	17.49	17.90	17.41	17.84	364823
2012-06-15	17.87	18.12	17.72	18.07	479826
2012-06-18	18.06	18.35	17.93	18.25	421838
2012-06-19	18.26	18.61	18.19	18.40	352165
2012-06-20	18.38	18.44	18.10	18.29	447275
2012-06-21	18.27	18.34	17.81	18.01	516089
2012-06-22	18.10	18.23	18.02	18.17	348592
2012-06-25	18.00	18.17	17.75	18.04	401086
2012-06-26	18.06	18.41	18.04	18.28	394446
2012-06-27	18.32	18.54	18.14	18.51	313391
2012-06-28	18.41	18.71	18.33	18.71	345250
2012-06-29	18.92	19.18	18.80	19.12	534844
2012-07-02	19.16	19.25	18.96	19.21	478797
2012-07-03	19.31	19.47	19.17	19.19	289347
2012-07-05	19.21	19.30	19.01	19.03	490769
2012-07-06	18.98	19.19	18.93	19.19	488316
2012-07-09	19.26	19.27	18.85	18.96	401074
2012-07-10	19.17	19.18	18.80	18.91	548242
2012-07-11	18.98	19.01	18.82	18.96	327712
2012-07-12	18.90	19.04	18.78	18.98	322925
2012-07-13	19.01	19.06	18.96	18.98	437778
2012-07-16	19.00	19.05	18.91	19.01	400066
2012-07-17	19.12	19.37	18.99	19.37	472197
2012-07-18	19.37	19.40	19.20	19.27	284220
2012-07-19	19.37	19.37	19.04	19.23	362656
2012-07-20	19.15	19.48	19.10	19.36	454426
2012-07-23	19.26	19.43	19.20	19.33	823268
2012-07-24	18.77	18.83	18.25	18.32	579135
2012-07-25	18.46	18.47	18.05	18.11	355014
2012-07-26	18.29	18.35	18.13	18.22	447264
2012-07-27	18.32	18.33	18.07	18.18	571395
2012-07-30	18.18	18.57	18.07	18.25	370724
2012-07-31	18.29	18.29	18.01	18.24	678537
2012-08-01	18.36	18.60	18.35	18.42	434400
2012-08-02	18.43	18.48	18.12	18.42	312267
2012-08-03	18.59	18.75	18.53	18.59	262481
2012-08-06	18.66	18.67	18.50	18.51	259332
2012-08-07	18.55	18.55	18.25	18.36	301488
2012-08-08	18.27	18.36	16.50	16.76	1760693
2012-08-09	16.71	16.74	15.62	16.25	2228611
2012-08-10	16.15	16.19	15.76	15.94	1029318
2012-08-13	15.97	16.04	15.88	15.93	591313
2012-08-14	15.95	16.00	15.62	15.66	672858
2012-08-15	15.62	15.65	15.38	15.49	805275
2012-08-16	15.45	15.49	15.01	15.14	915056
2012-08-17	15.17	15.31	15.05	15.09	506368
2012-08-20	15.18	15.19	14.95	15.07	640172
2012-08-21	15.10	15.17	14.99	15.04	728714
2012-08-22	15.00	15.05	14.76	15.01	813558
2012-08-23	14.94	15.07	14.89	15.00	541493
2012-08-24	15.07	15.18	14.99	15.00	676140
2012-08-27	15.08	15.16	15.00	15.12	522818
2012-08-28	15.08	15.31	14.92	15.10	682799
2012-08-29	15.07	15.22	15.07	15.10	671489
2012-08-30	15.03	15.11	14.99	15.01	522827
2012-08-31	15.06	15.18	14.92	14.97	703806
2012-09-04	14.93	14.97	14.66	14.86	713084
2012-09-05	14.83	14.85	14.65	14.65	1074783
2012-09-06	14.65	14.91	14.64	14.71	931134
2012-09-07	14.77	15.08	14.61	14.94	637178
2012-09-10	14.90	14.90	14.73	14.78	527016
2012-09-11	14.72	15.04	14.72	15.00	624622
2012-09-12	15.10	15.38	14.98	15.32	993724
2012-09-13	15.38	15.55	15.25	15.44	1085583
2012-09-14	15.51	15.79	15.47	15.52	805927
2012-09-17	15.53	15.66	15.31	15.33	478767
2012-09-18	15.34	15.45	15.10	15.26	625306
2012-09-19	15.27	15.35	15.12	15.15	939535
2012-09-20	15.13	15.18	15.00	15.04	569969
2012-09-21	15.08	15.09	14.95	15.00	560625
2012-09-24	15.01	15.11	14.71	14.83	878848
2012-09-25	14.88	14.93	14.56	14.60	1022745
2012-09-26	14.58	14.65	14.37	14.45	1124996
2012-09-27	14.45	14.60	14.27	14.51	874164
2012-09-28	14.51	14.65	14.36	14.56	482982
2012-10-01	14.58	14.61	14.21	14.28	575402
2012-10-02	14.28	14.41	14.14	14.25	555561
2012-10-03	14.29	14.55	14.20	14.45	716482
2012-10-04	14.51	14.51	14.22	14.34	463844
2012-10-05	14.37	14.61	14.33	14.47	394645
2012-10-08	14.49	14.83	14.44	14.77	566540
2012-10-09	14.79	14.90	14.66	14.90	489012
2012-10-10	14.15	15.01	14.14	14.95	2586997
2012-10-11	14.97	15.25	14.97	15.19	1341562
2012-10-12	15.16	15.26	14.69	14.72	963706
2012-10-15	14.71	14.94	14.44	14.89	917965
2012-10-16	14.90	14.98	14.64	14.75	660004
2012-10-17	14.72	14.80	14.60	14.75	1188286
2012-10-18	14.42	14.77	14.37	14.76	1351087
2012-10-19	14.71	14.80	14.53	14.55	930973
2012-10-22	14.57	14.59	14.19	14.34	917860
2012-10-23	14.24	14.25	13.95	14.05	1164940
2012-10-24	14.06	14.28	14.00	14.19	646804
2012-10-25	14.21	14.30	13.87	13.98	726033
2012-10-26	13.99	13.99	13.56	13.58	584329
2012-10-31	13.57	13.74	13.46	13.71	813395
2012-11-01	13.72	13.94	13.54	13.94	533532
2012-11-02	14.12	14.25	13.91	14.22	711688
2012-11-05	14.17	14.24	13.97	14.17	816748
2012-11-06	14.18	14.41	14.08	14.41	805288
2012-11-07	14.01	14.40	14.01	14.15	923162
2012-11-08	14.23	14.49	14.18	14.23	1033792
2012-11-09	14.17	14.41	14.17	14.30	663882
2012-11-12	14.29	14.45	14.26	14.41	964263
2012-11-13	14.36	14.65	14.30	14.50	1030910
2012-11-14	14.51	14.56	14.36	14.41	1885978
2012-11-15	14.26	14.39	13.81	14.05	1147794
2012-11-16	14.01	14.32	14.01	14.31	861997
2012-11-19	14.31	14.51	14.17	14.48	424030
2012-11-20	14.45	14.52	14.28	14.50	268838
2012-11-21	14.50	14.52	14.20	14.50	782664
2012-11-23	14.50	14.74	14.39	14.64	279803
2012-11-26	14.54	14.87	14.54	14.87	448495
2012-11-27	14.73	15.11	14.69	15.05	1390474
2012-11-28	14.94	15.16	14.77	15.16	742132
2012-11-29	15.00	15.14	14.78	15.09	886600
2012-11-30	15.03	15.13	14.80	15.13	680533
2012-12-03	15.10	15.24	15.04	15.20	542423
2012-12-04	15.18	15.40	15.15	15.39	445432
2012-12-05	15.39	15.39	15.10	15.25	682269
2012-12-06	15.27	15.45	15.20	15.35	426443
2012-12-07	15.35	15.54	15.32	15.52	350037
2012-12-10	15.48	15.70	15.48	15.67	483060
2012-12-11	15.67	15.67	15.45	15.60	454007
2012-12-12	15.54	15.60	15.39	15.59	550260
2012-12-13	15.54	15.68	15.52	15.67	599471
2012-12-14	15.66	15.70	15.51	15.67	452064
2012-12-17	15.64	15.94	15.61	15.80	610620
2012-12-18	15.79	15.94	15.70	15.94	429493
2012-12-19	15.95	16.11	15.86	16.07	603413
2012-12-20	16.07	16.26	16.02	16.22	481060
2012-12-21	16.02	16.23	15.79	16.19	1540271
2012-12-24	16.13	16.23	16.02	16.15	213338
2012-12-26	16.22	16.24	16.02	16.12	284181
2012-12-27	16.10	16.11	15.56	15.76	610013
2012-12-28	15.64	15.92	15.52	15.74	398220
2012-12-31	15.71	15.85	15.60	15.84	417277
2013-01-02	16.01	16.12	15.94	16.06	528169
2013-01-03	16.08	16.20	15.96	16.15	525483
2013-01-04	16.19	16.32	16.15	16.28	420063
2013-01-07	16.23	16.43	16.23	16.38	407592
2013-01-08	16.38	16.39	16.01	16.11	337989
2013-01-09	16.13	16.15	15.88	15.92	399026
2013-01-10	15.92	15.95	15.54	15.71	934938
2013-01-11	15.74	15.80	15.43	15.71	578688
2013-01-14	15.71	15.92	15.66	15.86	236216
2013-01-15	15.87	15.98	15.77	15.98	280430
2013-01-16	16.00	16.12	15.96	16.05	537687
2013-01-17	15.99	16.03	15.82	16.00	859570
2013-01-18	16.00	16.28	15.98	16.27	517651
2013-01-22	16.30	16.63	16.30	16.63	709385
2013-01-23	16.61	16.69	16.50	16.59	633424
2013-01-24	16.56	16.75	16.52	16.65	785062
2013-01-25	16.68	16.84	16.58	16.84	568041
2013-01-28	16.84	16.86	16.64	16.85	492055
2013-01-29	16.88	16.97	16.77	16.97	480261
2013-01-30	16.92	16.97	16.75	16.92	537354
2013-01-31	16.86	16.86	16.43	16.44	818655
2013-02-01	16.56	16.96	16.44	16.93	750409
2013-02-04	16.82	16.94	16.77	16.91	630124
2013-02-05	16.93	17.04	16.89	17.03	548603
2013-02-06	16.91	17.15	16.91	17.06	379568
2013-02-07	17.04	17.10	16.89	17.04	676052
2013-02-08	17.04	17.13	16.94	17.12	319288
2013-02-11	17.07	17.09	16.96	17.09	306245
2013-02-12	17.09	17.34	16.86	17.34	1601120
2013-02-13	17.36	17.41	17.24	17.33	593856
2013-02-14	17.35	17.39	17.29	17.36	288110
2013-02-15	17.26	17.46	17.22	17.46	904485
2013-02-19	17.49	17.57	17.38	17.40	1175616
2013-02-20	17.43	17.72	17.37	17.60	1448312
2013-02-21	17.60	17.68	17.18	17.67	844657
2013-02-22	17.69	18.05	17.64	18.03	870765
2013-02-25	17.36	17.36	15.78	15.85	4779716
2013-02-26	20.74	24.55	20.07	24.40	34212004
2013-02-27	22.91	24.31	21.84	22.51	28486419
2013-02-28	21.77	25.25	21.00	25.25	34713134
2013-03-01	23.63	23.98	23.12	23.77	5831868
2013-03-04	23.10	24.75	23.10	23.90	12091164
2013-03-05	22.77	23.31	22.38	23.12	9329340
2013-03-06	23.10	23.16	21.81	22.10	4360071
2013-03-07	21.78	22.20	21.50	21.72	4050320
2013-03-08	21.85	22.37	21.66	22.18	4743676
2013-03-11	22.08	22.47	21.75	22.15	3182857
2013-03-12	22.08	22.18	21.61	21.75	2993436
2013-03-13	21.99	22.34	21.64	22.00	5263332
2013-03-14	22.11	22.56	21.83	21.97	6112062
2013-03-15	22.00	22.97	21.88	22.90	8824584
2013-03-18	22.60	23.11	22.27	23.11	4219723
2013-03-19	23.05	23.67	22.83	23.31	4785390
2013-03-20	23.43	23.57	23.20	23.28	1479815
2013-03-21	23.32	23.48	22.80	22.81	1376326
2013-03-22	22.84	23.07	22.75	23.00	1084440
2013-03-25	23.01	23.29	22.66	22.68	1338478
2013-03-26	22.81	22.85	22.50	22.55	1551335
2013-03-27	22.43	22.43	22.08	22.19	2227436
2013-03-28	22.31	22.98	22.05	22.44	5720789
2013-04-01	22.86	23.00	22.54	22.76	2725173
2013-04-02	22.69	22.93	22.27	22.61	1749104
2013-04-03	22.70	22.83	22.37	22.48	1698918
2013-04-04	22.50	23.05	22.48	23.00	1505578
2013-04-05	22.59	22.70	21.95	22.02	5914386
2013-04-08	22.13	22.71	21.83	22.69	5140304
2013-04-09	22.69	23.00	22.59	22.76	5536964
2013-04-10	22.75	23.03	22.75	22.95	985519
2013-04-11	22.95	23.02	22.78	22.95	726451
2013-04-12	22.92	23.30	22.76	22.92	880340
2013-04-15	22.86	22.95	22.45	22.48	1296669
2013-04-16	22.57	23.10	22.41	22.73	1166920
2013-04-17	22.65	22.87	22.25	22.56	1338039
2013-04-18	22.64	22.95	22.44	22.88	1381824
2013-04-19	22.65	22.85	22.17	22.17	1405398
2013-04-22	22.50	22.77	22.25	22.71	2717534
2013-04-23	22.85	22.95	22.65	22.76	840866
2013-04-24	22.71	22.92	22.52	22.78	1172242
2013-04-25	22.82	22.92	22.41	22.44	1293656
2013-04-26	22.37	22.70	22.23	22.23	861826
2013-04-29	22.32	22.53	22.15	22.35	910942
2013-04-30	22.35	22.44	22.05	22.33	1004476
2013-05-01	22.15	22.45	22.04	22.29	1618115
2013-05-02	22.36	22.36	21.67	21.77	3126483
2013-05-03	21.92	22.53	20.83	21.04	6970382
2013-05-06	21.27	21.80	21.03	21.63	1955402
2013-05-07	21.63	21.70	21.31	21.31	1270133
2013-05-08	22.53	22.65	20.99	21.33	2043278
2013-05-09	19.75	20.89	19.55	20.03	10150476
2013-05-10	20.02	20.17	19.83	20.07	3522631
2013-05-13	20.10	20.20	19.92	20.11	1883592
2013-05-14	20.12	20.28	20.04	20.13	2114136
2013-05-15	20.00	20.70	20.00	20.70	1739642
2013-05-16	20.77	20.96	20.33	20.43	1607355
2013-05-17	20.60	20.63	20.26	20.49	869622
2013-05-20	20.50	20.88	20.41	20.59	1594002
2013-05-21	20.65	20.78	20.34	20.77	1595103
2013-05-22	20.83	21.00	20.26	20.53	1513663
2013-05-23	20.24	21.01	20.20	20.62	2511506
2013-05-24	20.64	20.76	20.16	20.49	734609
2013-05-28	20.69	20.77	20.14	20.23	934503
2013-05-29	20.13	20.47	19.94	20.06	2188862
2013-05-30	20.21	20.74	20.20	20.43	1009624
2013-05-31	20.43	20.58	20.13	20.44	1205937
2013-06-03	20.49	20.82	20.36	20.56	934612
2013-06-04	20.67	20.75	20.15	20.20	449266
2013-06-05	20.16	20.41	20.01	20.30	703507
2013-06-06	20.30	20.42	20.06	20.31	1047554
2013-06-07	20.33	20.41	20.18	20.36	880865
2013-06-10	20.43	20.68	20.20	20.55	1082898
2013-06-11	20.48	20.55	20.21	20.30	423831
2013-06-12	20.35	20.44	20.09	20.18	577533
2013-06-13	20.19	20.79	20.12	20.66	651351
2013-06-14	20.66	21.37	20.62	21.34	1416878
2013-06-17	21.68	22.00	21.41	21.79	1171897
2013-06-18	21.80	22.58	21.80	21.95	2235497
2013-06-19	21.96	22.18	21.73	21.83	1122501
2013-06-20	21.62	22.00	21.62	21.90	2974593
2013-06-21	21.96	23.26	21.93	22.88	2181555
2013-06-24	22.43	22.80	21.74	21.76	3978092
2013-06-25	22.00	22.80	21.89	22.66	1714513
2013-06-26	22.84	23.00	22.00	22.24	1827245
2013-06-27	22.39	22.96	22.30	22.89	973733
2013-06-28	22.90	23.25	22.69	23.12	1466821
2013-07-01	23.27	23.57	23.11	23.39	789804
2013-07-02	23.37	23.93	23.30	23.93	1605223
2013-07-03	23.86	23.86	23.05	23.17	887777
2013-07-05	23.23	23.37	22.50	23.05	573364
2013-07-08	23.04	23.59	23.00	23.19	976637
2013-07-09	23.29	23.52	23.18	23.41	783906
2013-07-10	23.40	23.50	23.19	23.23	505895
2013-07-11	23.47	23.54	23.25	23.46	706362
2013-07-12	23.49	23.70	23.40	23.53	1266012
2013-07-15	23.53	23.85	23.45	23.58	363721
2013-07-16	23.59	23.89	23.55	23.89	410915
2013-07-17	23.89	24.14	23.81	24.02	507268
2013-07-18	23.99	24.31	23.84	23.93	614277
2013-07-19	23.82	24.01	23.51	23.60	491077
2013-07-22	23.59	24.00	23.46	23.85	527223
2013-07-23	23.94	23.94	23.64	23.72	416566
2013-07-24	23.43	23.44	22.69	23.20	719321
2013-07-25	23.15	23.25	22.74	22.94	370817
2013-07-26	22.84	23.04	22.51	22.75	1298021
2013-07-29	22.69	22.79	22.50	22.78	705061
2013-07-30	22.87	23.15	22.61	22.85	379421
2013-07-31	22.82	23.20	22.45	23.07	1053367
2013-08-01	23.17	23.49	23.05	23.33	1050624
2013-08-02	23.33	23.67	22.64	23.61	524229
2013-08-05	23.60	23.74	23.45	23.69	310075
2013-08-06	23.65	24.20	23.65	23.82	763708
2013-08-07	23.83	24.12	23.61	23.94	515142
2013-08-08	24.16	26.22	24.13	25.38	3599428
2013-08-09	25.29	26.38	25.21	26.26	2775699
2013-08-12	25.15	26.23	25.02	26.04	1315322
2013-08-13	25.95	25.95	25.48	25.74	703230
2013-08-14	25.70	26.15	25.55	25.86	702550
2013-08-15	25.05	25.72	25.03	25.64	647588
2013-08-16	25.63	25.63	25.12	25.12	701114
2013-08-19	24.95	25.07	24.37	24.57	818860
2013-08-20	24.58	25.11	24.58	24.62	468726
2013-08-21	24.60	24.98	24.25	24.67	424770
2013-08-22	24.68	24.99	24.60	24.93	1251246
2013-08-23	24.89	25.21	24.85	25.01	511482
2013-08-26	24.95	25.00	24.72	24.76	389389
2013-08-27	24.65	24.90	24.53	24.61	325348
2013-08-28	24.55	24.73	24.41	24.60	522710
2013-08-29	24.60	24.90	24.50	24.63	524569
2013-08-30	24.68	24.80	24.43	24.55	867299
2013-09-03	24.64	24.64	24.02	24.18	677395
2013-09-04	24.10	24.44	23.81	23.88	600709
2013-09-05	23.92	23.92	23.51	23.63	535552
2013-09-06	23.81	24.05	23.62	23.63	500135
2013-09-09	23.61	23.90	23.58	23.89	441385
2013-09-10	23.89	23.98	23.60	23.84	822928
2013-09-11	23.76	23.96	23.52	23.78	504835
2013-09-12	23.86	23.93	23.61	23.73	312196
2013-09-13	23.71	23.80	23.68	23.72	380383
2013-09-16	23.82	24.27	23.68	23.74	673389
2013-09-17	23.66	23.76	23.28	23.54	443863
2013-09-18	23.59	23.86	23.24	23.77	1021139
2013-09-19	23.71	23.83	23.44	23.55	745443
2013-09-20	23.65	23.65	22.53	22.54	2248971
2013-09-23	22.57	23.50	22.38	22.54	4132675
2013-09-24	22.59	22.91	22.25	22.54	695728
2013-09-25	22.51	22.88	22.24	22.48	488756
2013-09-26	22.49	22.62	22.20	22.34	784903
2013-09-27	22.34	22.34	21.60	21.81	862982
2013-09-30	21.68	22.20	21.59	21.91	771543
2013-10-01	21.86	22.66	21.83	22.55	924511
2013-10-02	22.50	22.71	22.38	22.70	675292
2013-10-03	22.75	22.96	22.51	22.96	682489
2013-10-04	22.96	23.78	22.94	23.76	1561953
2013-10-07	23.76	23.81	23.50	23.75	610449
2013-10-08	23.72	24.23	23.52	24.01	703820
2013-10-09	24.01	24.23	23.60	23.70	624661
2013-10-10	23.84	24.29	23.84	24.10	480272
2013-10-11	24.01	24.32	23.78	24.25	856957
2013-10-14	24.16	24.45	23.99	24.19	749372
2013-10-15	24.13	24.64	24.07	24.20	488703
2013-10-16	24.17	24.45	24.08	24.23	621515
2013-10-17	24.19	25.01	24.02	24.97	751667
2013-10-18	24.99	25.03	24.65	24.98	549406
2013-10-21	24.91	25.18	24.69	24.81	772843
2013-10-22	24.51	25.18	24.51	25.02	412178
2013-10-23	24.70	25.17	24.57	24.86	821539
2013-10-24	24.83	25.13	24.62	24.64	1374712
2013-10-25	24.63	24.80	24.48	24.58	400499
2013-10-28	24.59	24.74	24.38	24.74	459887
2013-10-29	24.66	24.78	24.45	24.78	415798
2013-10-30	24.70	25.00	24.26	24.41	420656
2013-10-31	24.45	24.52	24.07	24.37	722749
2013-11-01	24.41	24.89	24.32	24.60	1441527
2013-11-04	24.66	24.78	24.50	24.63	598133
2013-11-05	24.55	24.81	24.26	24.74	435766
2013-11-06	24.46	24.63	23.84	23.88	693225
2013-11-07	23.85	23.89	23.01	23.31	951946
2013-11-08	23.18	23.44	22.84	23.36	636483
2013-11-11	23.29	23.34	22.37	22.54	995472
2013-11-12	22.50	23.02	22.39	23.00	773404
2013-11-13	23.00	23.11	22.79	23.03	358777
2013-11-14	23.05	23.25	22.97	23.00	989143
2013-11-15	22.95	23.37	22.86	23.22	718403
2013-11-18	23.26	23.76	23.10	23.22	581477
2013-11-19	24.22	25.26	23.91	23.95	4439793
2013-11-20	24.01	24.28	22.96	23.45	2480049
2013-11-21	23.67	23.96	23.32	23.40	2938085
2013-11-22	23.46	24.26	23.18	24.17	1497789
2013-11-25	24.40	24.58	24.18	24.35	1626657
2013-11-26	24.43	24.59	24.21	24.24	953423
2013-11-27	24.33	24.38	23.73	24.00	802599
2013-11-29	24.14	24.14	23.71	23.87	563849
2013-12-02	23.98	23.99	23.45	23.61	834741
2013-12-03	23.73	23.78	23.53	23.64	1176408
2013-12-04	23.61	23.63	23.27	23.43	979091
2013-12-05	23.52	23.53	23.02	23.03	1146126
2013-12-06	23.22	23.56	23.22	23.44	980414
2013-12-09	23.37	23.50	23.05	23.36	326640
2013-12-10	23.20	23.53	23.09	23.10	929246
2013-12-11	23.16	23.16	22.48	22.55	914671
2013-12-12	22.49	22.69	22.40	22.49	718901
2013-12-13	22.44	22.79	22.44	22.78	393494
2013-12-16	22.85	23.08	22.75	22.83	431453
2013-12-17	23.18	23.22	22.84	22.98	885355
2013-12-18	22.79	23.46	22.78	23.41	647208
2013-12-19	23.35	23.42	23.00	23.03	517939
2013-12-20	23.08	23.29	23.03	23.22	896727
2013-12-23	23.52	23.57	23.33	23.42	692676
2013-12-24	23.11	23.37	23.11	23.30	353747
2013-12-26	23.29	23.41	23.22	23.35	728751
2013-12-27	23.31	23.41	23.02	23.35	499244
2013-12-30	23.35	23.43	23.23	23.31	342275
2013-12-31	23.32	23.40	23.24	23.31	655247
2014-01-02	23.28	23.43	23.09	23.30	486063
2014-01-03	23.24	23.43	23.12	23.15	382143
2014-01-06	23.23	23.36	23.00	23.09	1663678
2014-01-07	23.17	23.35	23.02	23.21	862391
2014-01-08	23.13	23.26	22.61	22.75	1558229
2014-01-09	22.55	22.56	22.06	22.40	1685542
2014-01-10	22.31	22.68	22.31	22.64	1468349
2014-01-13	22.60	22.75	22.45	22.69	501019
2014-01-14	22.71	23.44	22.70	23.17	756396
2014-01-15	23.13	23.48	23.09	23.20	846620
2014-01-16	23.19	23.46	23.15	23.40	493514
2014-01-17	23.39	23.44	23.28	23.37	691319
2014-01-21	23.38	23.39	23.01	23.25	577139
2014-01-22	23.23	23.55	23.23	23.35	332619
2014-01-23	23.24	23.81	23.03	23.81	743296
2014-01-24	23.63	23.78	23.40	23.56	829778
2014-01-27	23.68	23.82	22.94	23.35	573533
2014-01-28	23.34	23.66	23.31	23.46	403096
2014-01-29	23.32	23.68	23.31	23.59	342329
2014-01-31	23.84	24.59	23.81	24.58	1757084
2014-02-03	24.60	25.55	24.60	25.25	2460564
2014-02-04	25.17	25.59	25.17	25.54	1179130
2014-02-05	25.53	25.74	25.18	25.66	695352
2014-02-06	25.68	26.15	25.57	25.91	1120148
2014-02-07	25.85	26.00	25.29	25.62	3018180
2014-02-10	25.53	26.02	25.44	25.68	848629
2014-02-11	25.70	27.10	25.68	26.39	2555383
2014-02-12	26.57	27.28	26.41	26.83	2588888
2014-02-13	26.66	27.08	26.49	27.00	1337602
2014-02-14	27.00	27.57	26.72	27.38	833946
2014-02-18	27.18	27.51	27.02	27.45	540673
2014-02-19	27.34	27.43	26.83	27.02	979653
2014-02-20	26.90	27.26	26.74	27.03	628597
2014-02-21	27.11	27.11	26.81	26.96	422953
2014-02-24	26.55	27.09	26.54	26.59	666268
2014-02-25	26.59	26.73	26.33	26.43	815089
2014-02-26	26.48	26.87	26.43	26.46	812356
2014-02-27	26.42	26.95	26.36	26.61	2515483
2014-02-28	26.90	27.47	26.71	27.15	1348132
2014-03-03	27.09	27.53	26.83	27.35	959638
2014-03-04	27.40	27.80	27.20	27.58	1157912
2014-03-05	27.62	27.76	27.39	27.68	607295
2014-03-06	27.60	27.94	27.50	27.67	717780
2014-03-07	27.67	27.87	27.50	27.58	480849
2014-03-10	27.43	27.58	26.86	27.26	539266
2014-03-11	27.11	27.39	26.85	27.15	848342
2014-03-12	26.80	27.31	26.80	27.15	428861
2014-03-13	27.08	27.12	26.68	26.87	591290
2014-03-14	26.74	27.47	26.74	27.32	477030
2014-03-17	27.19	27.51	27.05	27.20	552130
2014-03-18	27.14	27.26	26.69	26.81	1475380
2014-03-19	27.50	28.10	26.84	27.35	4333015
2014-03-20	27.19	27.28	26.61	27.02	1286981
2014-03-21	27.01	27.29	26.73	26.90	1515350
2014-03-24	26.89	27.09	26.55	26.75	881807
2014-03-25	26.88	26.95	26.30	26.57	1166460
2014-03-26	26.57	26.60	26.05	26.12	1493674
2014-03-27	26.11	26.18	26.00	26.07	574124
2014-03-28	26.11	26.22	26.02	26.04	550901
2014-03-31	26.05	26.54	25.92	26.30	608571
2014-04-01	26.26	26.49	26.10	26.35	968755
2014-04-02	26.33	26.49	26.00	26.25	963445
2014-04-03	26.19	26.59	26.12	26.42	550887
2014-04-04	26.60	26.73	26.39	26.43	841293
2014-04-07	26.35	26.44	26.06	26.18	869187
2014-04-08	26.19	26.47	26.08	26.41	739246
2014-04-09	26.43	26.76	26.34	26.60	547525
2014-04-10	26.67	26.98	26.39	26.61	589360
2014-04-11	26.43	26.60	25.86	25.97	896229
2014-04-14	26.03	26.17	25.79	25.82	567614
2014-04-15	25.78	25.93	25.43	25.73	836835
2014-04-16	25.84	25.91	25.58	25.81	375017
2014-04-17	25.78	25.90	25.65	25.78	445157
2014-04-21	25.75	25.96	25.49	25.60	951470
2014-04-22	25.36	25.37	25.00	25.34	880039
2014-04-23	25.30	25.56	25.14	25.33	1415421
2014-04-24	25.33	25.53	25.19	25.50	1484965
2014-04-25	25.40	25.68	25.25	25.65	663900
2014-04-28	25.76	25.98	25.47	25.72	2635904
2014-04-29	25.72	25.85	25.42	25.58	1053334
2014-04-30	25.46	25.51	25.17	25.41	924727
2014-05-01	25.32	25.63	25.24	25.62	1108818
2014-05-02	25.59	25.74	25.46	25.63	1035543
2014-05-05	25.57	25.74	25.08	25.41	2807529
2014-05-06	25.39	25.82	25.26	25.57	2957543
2014-05-07	25.57	26.30	25.53	25.77	3124796
2014-05-08	25.76	26.40	25.54	25.66	5820404
2014-05-09	25.62	25.87	25.26	25.32	3625371
2014-05-12	25.43	25.81	25.31	25.72	583889
2014-05-13	25.71	25.89	25.44	25.47	735648
2014-05-14	25.47	25.49	25.25	25.47	600148
2014-05-15	25.36	25.48	25.00	25.30	1084188
2014-05-16	25.18	25.35	25.10	25.16	576679
2014-05-19	25.14	25.20	24.81	25.09	505820
2014-05-20	25.12	25.31	24.99	25.14	499753
2014-05-21	25.15	25.24	24.87	25.10	1453645
2014-05-22	25.17	25.93	25.05	25.71	1055038
2014-05-23	25.76	26.19	25.67	26.15	1039718
2014-05-27	26.23	26.61	25.99	26.08	1219163
2014-05-28	26.07	26.09	25.54	25.99	1083621
2014-05-29	25.99	26.47	25.91	26.36	642144
2014-05-30	26.38	26.64	26.16	26.31	2343113
2014-06-02	26.30	27.00	26.17	26.87	824507
2014-06-03	26.90	27.07	26.74	26.85	687207
2014-06-04	26.87	27.10	26.75	27.07	1320860
2014-06-05	27.20	27.86	27.10	27.74	1872607
2014-06-06	27.83	28.21	27.67	28.06	2563182
2014-06-09	28.06	28.23	27.85	27.93	1260644
2014-06-10	28.00	28.08	27.37	27.43	1164751
2014-06-11	27.28	27.62	27.21	27.56	366733
2014-06-12	27.55	27.63	27.14	27.34	487031
2014-06-13	27.77	27.87	27.38	27.57	492859
2014-06-16	27.51	27.65	27.39	27.56	426119
2014-06-17	27.49	27.85	27.49	27.70	440505
2014-06-18	27.71	28.07	27.71	27.90	2754095
2014-06-19	27.92	28.28	27.89	27.99	1136576
2014-06-20	28.00	28.03	27.66	27.77	1074962
2014-06-23	27.75	28.05	27.59	27.62	769674
2014-06-24	27.56	27.66	27.12	27.12	642091
2014-06-25	27.07	27.21	26.79	26.79	828608
2014-06-26	26.75	26.87	26.48	26.69	1478395
2014-06-27	26.70	26.74	26.45	26.48	1648746
2014-06-30	26.53	26.58	26.23	26.32	1908179
2014-07-01	26.32	26.48	26.15	26.48	703059
2014-07-02	26.36	26.52	26.20	26.35	485753
2014-07-03	26.35	26.35	26.09	26.30	1025354
2014-07-07	26.18	26.35	26.00	26.00	1440148
2014-07-08	25.99	26.08	25.89	26.00	1179824
2014-07-09	26.01	26.06	25.85	25.91	1772889
2014-07-10	26.29	26.84	26.19	26.84	1387931
2014-07-11	26.72	26.93	26.57	26.87	402303
2014-07-14	26.87	27.22	26.79	27.10	678479
2014-07-15	27.04	27.07	26.72	26.75	2015813
2014-07-16	26.76	27.01	26.50	26.57	411942
2014-07-17	26.35	26.78	26.35	26.57	430119
2014-07-18	26.72	26.86	26.52	26.58	944768
2014-07-21	26.58	26.82	26.45	26.81	1220844
2014-07-22	26.94	27.00	26.77	26.93	1009733
2014-07-23	26.93	27.08	26.86	27.03	654698
2014-07-24	27.07	27.24	27.01	27.14	863954
2014-07-25	27.18	27.25	27.08	27.23	317712
2014-07-28	27.25	27.27	27.11	27.20	848056
2014-07-29	27.20	27.31	26.99	27.22	866241
2014-07-30	27.25	27.30	26.86	27.19	770286
2014-07-31	27.08	27.14	26.82	26.86	1476855
2016-10-07	23.75	24.35	22.03	22.50	11437686
2016-10-10	22.61	22.99	22.00	22.26	946205
2016-10-11	22.16	22.31	21.60	21.70	713914
2016-10-12	21.62	21.80	21.10	21.40	742749
2016-10-13	21.50	21.50	20.83	21.00	665763
2016-10-14	21.05	21.19	20.85	21.06	285277
2016-10-17	21.03	21.03	20.45	20.52	321013
2016-10-18	20.58	21.36	20.50	21.15	284453
2016-10-19	21.27	21.56	21.07	21.36	373442
2016-10-20	21.75	21.75	21.15	21.68	295242
2016-10-21	21.55	22.18	21.53	21.92	314543
2016-10-24	22.15	23.00	22.00	22.47	384022
2016-10-25	22.40	22.97	22.40	22.76	154970
2016-10-26	23.03	23.03	22.45	22.69	141965
2016-10-27	22.82	22.84	22.00	22.26	240207
2016-10-28	22.09	22.70	22.08	22.36	191100
2016-10-31	22.46	22.68	22.15	22.36	163277
2016-11-01	22.21	22.49	21.90	21.94	273187
2016-11-02	21.95	22.54	21.50	21.58	467842
2016-11-03	21.55	21.87	21.41	21.66	175240
2016-11-04	21.66	22.16	21.60	22.03	254544
2016-11-07	22.15	22.26	21.28	21.28	109346
2016-11-08	21.21	21.50	20.90	21.01	166820
2016-11-09	20.71	21.98	20.51	21.94	168701
2016-11-10	22.16	22.46	21.93	22.27	231857
2016-11-11	22.61	24.38	22.32	24.07	1044200
2016-11-14	24.50	24.97	24.22	24.50	526787
2016-11-15	24.48	24.61	23.07	23.98	225617
2016-11-16	24.20	24.31	23.44	24.00	99345
2016-11-17	24.24	24.66	23.93	23.99	121559
2016-11-18	23.95	24.22	23.49	23.98	91502
2016-11-21	24.32	24.32	23.89	24.10	100084
2016-11-22	24.10	25.28	24.10	25.23	326500
2016-11-23	24.98	26.35	24.98	26.11	276305
2016-11-25	26.13	27.07	25.91	26.92	89158
2016-11-28	26.97	27.03	26.42	26.84	137750
2016-11-29	27.45	27.89	26.95	27.67	423255
2016-11-30	27.88	28.22	27.67	27.90	215939
2016-12-01	28.00	28.19	27.00	27.79	244855
2016-12-02	27.86	27.89	26.68	27.07	193410
2016-12-05	27.18	27.61	26.74	27.04	212610
2016-12-06	26.99	27.38	26.79	27.21	189473
2016-12-07	27.30	28.24	27.08	28.05	161163
2016-12-08	28.40	29.14	28.05	28.76	311358
2016-12-09	28.97	30.34	28.90	30.26	420375
2016-12-12	30.50	31.33	30.36	30.95	374152
2016-12-13	31.44	31.54	30.18	30.60	493743
2016-12-14	30.51	30.64	29.75	30.07	542739
2016-12-15	30.29	33.03	30.08	31.57	647717
2016-12-16	31.96	32.70	31.21	31.77	1814073
2016-12-19	32.00	32.35	31.51	31.84	316939
2016-12-20	31.97	32.30	31.55	32.06	246323
2016-12-21	32.20	32.61	31.57	32.36	228417
2016-12-22	33.00	33.31	32.11	32.31	252593
2016-12-23	32.50	32.60	31.75	32.27	168124
2016-12-27	32.43	33.50	32.32	33.23	309515
2016-12-28	33.56	33.59	32.14	32.85	304014
2016-12-29	33.04	33.27	32.00	32.09	259427
2016-12-30	32.05	32.74	32.05	32.59	179328
2017-01-03	34.07	34.14	32.20	32.87	279269
2017-01-04	32.93	34.29	32.56	34.21	346742
2017-01-05	34.07	34.07	33.11	33.23	344392
2017-01-06	33.39	33.46	32.75	32.80	364722
2017-01-09	32.75	32.75	32.11	32.41	327283
2017-01-10	32.47	32.68	32.18	32.20	206103
2017-01-11	32.33	32.63	31.35	32.20	370700
2017-01-12	32.08	32.25	31.54	31.73	173426
2017-01-13	31.75	31.90	30.76	30.80	332162
2017-01-17	30.70	31.29	29.41	31.27	315131
2017-01-18	31.41	31.60	30.94	31.27	162303
2017-01-19	31.27	31.47	30.66	30.69	276620
2017-01-20	30.87	31.35	30.51	31.22	160541
2017-01-23	31.27	31.85	31.20	31.73	175045
2017-01-24	31.90	31.91	31.43	31.58	96143
2017-01-25	31.65	31.86	30.89	31.15	140284
2017-01-26	31.09	32.31	31.08	32.23	177846
2017-01-27	32.02	32.37	31.75	32.32	78159
2017-01-30	32.12	33.29	31.75	32.76	220885
2017-01-31	32.75	32.81	31.00	31.48	221571
2017-02-01	31.63	32.45	31.56	32.05	114770
2017-02-02	32.00	32.48	31.58	31.81	107715
2017-02-03	31.96	32.50	31.77	31.89	176012
2017-02-06	32.01	32.07	31.54	31.75	143332
2017-02-07	31.75	31.99	31.28	31.37	82853
2017-02-08	31.37	31.81	30.75	31.80	184018
2017-02-09	31.95	33.14	31.59	33.14	220977
2017-02-10	33.42	33.64	32.83	33.09	125748
2017-02-13	33.23	33.40	32.51	32.74	115313
2017-02-14	32.65	33.27	32.23	33.19	87237
2017-02-15	33.27	34.61	33.27	34.35	221057
2017-02-16	35.49	35.85	33.35	33.63	219009
2017-02-17	33.63	33.91	32.92	32.96	97794
2017-02-21	33.12	33.96	32.99	33.90	118805
2017-02-22	33.96	34.28	33.58	34.13	99494
2017-02-23	34.43	34.43	33.75	33.75	151399
2017-02-24	33.55	35.42	33.55	34.80	200871
2017-02-27	34.88	35.49	34.80	35.46	198999
2017-02-28	35.58	35.77	34.86	35.17	267869
2017-03-01	35.86	36.45	35.34	36.39	154527
2017-03-02	35.90	35.91	34.86	35.22	150393
2017-03-03	35.36	35.82	34.55	35.15	115241
2017-03-06	34.90	36.22	34.77	35.94	233512
2017-03-07	36.00	36.60	35.12	35.26	267807
2017-03-08	35.49	35.81	35.15	35.49	265438
2017-03-09	33.66	34.79	31.92	33.36	1208305
2017-03-10	33.81	33.82	31.65	31.75	587776
2017-03-13	32.00	33.56	31.89	33.35	404610
2017-03-14	33.04	33.42	32.64	33.04	195958
2017-03-15	32.94	33.24	32.05	32.77	415300
2017-03-16	32.61	34.03	32.25	33.78	276620
2017-03-17	33.75	34.30	33.54	34.04	690824
2017-03-20	33.95	33.95	33.29	33.77	535310
2017-03-21	33.83	34.06	31.97	32.03	396850
2017-03-22	32.05	32.05	30.03	30.39	435262
2017-03-23	30.47	32.10	30.40	31.29	358083
2017-03-24	31.44	31.64	30.74	31.08	121332
2017-03-27	30.28	31.32	30.28	31.23	147242
2017-03-28	31.18	31.74	30.98	31.50	148489
2017-03-29	31.36	31.93	30.87	31.72	108665
2017-03-30	31.37	31.50	29.70	31.29	420316
2017-03-31	31.30	32.52	31.30	32.24	339118
2017-04-03	32.12	32.12	30.01	30.12	377190
2017-04-04	30.00	30.11	28.33	28.73	584730
2017-04-05	29.45	29.61	27.81	28.29	431286
2017-04-06	28.45	28.90	28.00	28.61	331910
2017-04-07	28.61	28.89	28.31	28.63	196982
2017-04-10	28.52	29.17	28.52	28.74	272322
2017-04-11	28.60	29.14	28.35	28.74	229234
2017-04-12	28.59	28.67	28.21	28.47	599953
2017-04-13	28.48	29.35	28.34	29.28	241917
2017-04-17	29.37	29.67	28.83	29.63	325088
2017-04-18	29.65	30.16	29.33	30.09	310546
2017-04-19	30.18	31.05	30.10	30.57	328928
2017-04-20	30.87	31.22	30.51	31.07	171897
2017-04-21	30.84	31.35	30.17	30.34	138235
2017-04-24	30.67	31.15	30.23	31.02	219335
2017-04-25	31.22	31.51	30.41	31.34	324016
2017-04-26	31.28	32.06	31.28	31.63	196056
2017-04-27	31.68	32.03	31.50	31.97	264356
2017-04-28	31.91	32.12	30.87	30.92	165631
2017-05-01	31.25	32.04	31.11	31.63	206399
2017-05-02	31.59	31.75	30.80	31.28	124384
2017-05-03	31.29	31.38	30.90	31.21	150476
2017-05-04	31.27	31.57	30.55	31.08	282681
2017-05-05	32.73	32.73	30.40	31.86	675316
2017-05-08	31.98	32.19	31.50	31.59	189976
2017-05-09	31.69	31.72	30.48	30.52	182662
2017-05-10	30.28	30.58	29.63	30.26	242708
2017-05-11	30.26	30.26	29.24	29.38	265233
2017-05-12	29.24	29.48	28.77	29.00	273248
2017-05-15	29.16	30.51	29.16	30.10	217358
2017-05-16	30.03	30.34	29.76	30.22	149122
2017-05-17	29.83	30.00	28.80	29.10	185007
2017-05-18	29.01	29.81	28.67	29.24	194036
2017-05-19	29.32	29.58	28.89	29.37	135815
2017-05-22	29.62	29.62	28.75	29.02	156054
2017-05-23	28.61	28.61	27.63	27.68	857519
2017-05-24	27.75	28.11	27.54	27.87	534348
2017-05-25	27.67	28.03	27.25	27.27	5460777
2017-05-26	27.03	27.18	26.30	26.56	1393939
2017-05-30	26.89	27.22	26.79	26.88	756809
2017-05-31	27.04	27.14	26.50	27.00	545199
2017-06-01	27.05	27.46	26.70	27.29	475078
2017-06-02	27.48	27.53	27.00	27.41	294895
2017-06-05	27.52	27.95	27.06	27.78	482218
2017-06-06	28.19	29.70	27.96	29.08	1908062
2017-06-07	28.90	29.32	27.97	28.48	692454
2017-06-08	28.79	28.79	27.65	28.00	442740
2017-06-09	29.34	29.93	29.10	29.38	1201891
2017-06-12	29.54	29.80	28.66	28.88	360788
2017-06-13	29.04	29.77	28.62	29.56	350839
2017-06-14	29.61	29.83	29.13	29.44	239036
2017-06-15	29.13	29.41	28.73	29.06	245614
2017-06-16	28.76	28.80	28.25	28.78	777455
2017-06-19	28.82	29.43	28.69	28.82	342595
2017-06-20	28.73	29.21	28.25	28.98	347301
2017-06-21	29.42	30.49	29.34	29.91	835994
2017-06-22	30.24	30.24	29.71	29.95	443302
2017-06-23	29.94	30.40	29.61	30.34	443336
2017-06-26	30.43	31.26	30.26	30.85	447669
2017-06-27	30.85	31.11	30.15	30.40	412041
2017-06-28	30.45	31.41	30.45	31.28	364375
2017-06-29	31.00	31.63	30.35	30.78	352593
2017-06-30	31.12	31.12	29.75	30.85	267055
2017-07-03	30.92	31.20	30.52	30.55	85465
2017-07-05	30.61	30.61	29.61	30.01	253075
2017-07-06	29.95	30.07	28.84	29.00	376511
2017-07-07	29.07	29.29	28.79	29.05	216812
2017-07-10	29.00	29.12	28.76	29.01	285793
2017-07-11	28.80	29.89	28.80	29.54	202372
2017-07-12	29.73	30.39	29.50	29.62	303777
2017-07-13	31.09	32.70	30.93	32.18	1008619
2017-07-14	32.30	32.49	31.12	31.78	369847
2017-07-17	31.54	32.21	31.17	31.36	285926
2017-07-18	31.90	32.39	31.20	31.96	329618
2017-07-19	32.03	33.20	31.96	32.68	375692
2017-07-20	32.62	32.95	32.21	32.23	173213
2017-07-21	32.30	32.69	31.76	31.85	290941
2017-07-24	31.80	31.80	31.13	31.15	257429
2017-07-25	31.48	32.14	30.97	31.67	332637
2017-07-26	31.80	32.04	31.39	31.50	224334
2017-07-27	31.73	32.11	31.16	31.87	272985
2017-07-28	31.66	32.00	31.09	31.82	336334
2017-07-31	31.86	32.50	31.16	31.96	418677
2017-08-01	32.29	32.60	31.54	32.02	376760
2017-08-02	31.92	32.18	31.51	31.67	390972
2017-08-03	31.53	32.15	31.53	32.00	278703
2017-08-04	32.04	32.20	31.64	31.98	150123
2017-08-07	32.38	33.42	31.88	33.24	724404
2017-08-08	33.25	33.45	32.75	32.87	403043
2017-08-09	32.46	32.80	31.95	32.42	455744
2017-08-10	32.44	32.95	31.22	31.47	755106
2017-08-11	34.60	35.39	32.75	34.69	1794811
2017-08-14	35.25	36.14	34.34	35.21	1007224
2017-08-15	35.29	35.75	34.58	35.57	650353
2017-08-16	35.60	35.76	34.84	35.35	597296
2017-08-17	35.08	35.88	34.51	34.82	803873
2017-08-18	34.65	35.36	34.14	35.04	398354
2017-08-21	35.04	35.04	33.84	34.62	487177
2017-08-22	34.71	35.15	34.25	34.91	443100
2017-08-23	34.79	36.63	34.69	35.56	952503
2017-08-24	36.00	36.84	35.98	36.36	612134
2017-08-25	36.40	36.92	36.36	36.56	380711
2017-08-28	36.72	37.13	35.95	36.15	791216
2017-08-29	36.06	37.08	35.94	36.84	772541
2017-08-30	36.84	37.07	36.45	36.54	418611
2017-08-31	37.37	37.92	36.51	36.75	560986
2017-09-01	36.83	37.83	36.58	37.78	553952
2017-09-05	37.77	37.77	36.38	37.00	586072
2017-09-06	37.18	39.45	37.13	38.50	919975
2017-09-07	38.73	39.16	37.77	37.97	328646
2017-09-08	38.31	39.27	38.06	38.61	694289
2017-09-11	38.70	39.47	38.42	38.82	391313
2017-09-12	38.87	39.54	38.61	38.99	702168
2017-09-13	38.89	39.53	38.88	39.16	605616
2017-09-14	39.00	39.47	38.77	39.26	247310
2017-09-15	39.11	39.33	38.46	38.52	1628323
2017-09-18	38.45	39.02	37.69	38.49	480455
2017-09-19	38.59	39.07	38.12	38.35	271278
2017-09-20	38.24	38.31	36.83	37.37	367013
2017-09-21	37.30	37.98	37.09	37.75	248077
2017-09-22	37.74	38.69	37.56	38.43	271089
2017-09-25	38.39	38.50	37.63	37.77	245288
2017-09-26	37.69	38.28	37.51	38.21	443243
2017-09-27	38.65	40.53	38.65	40.13	804228
2017-09-28	40.04	40.13	38.72	39.74	516016
2017-09-29	39.60	41.27	39.50	40.74	496130
2017-10-02	40.75	40.75	39.50	40.00	408033
2017-10-03	40.07	40.65	40.07	40.40	262548
2017-10-04	40.41	40.54	39.15	39.59	226578
2017-10-05	39.63	40.51	39.39	40.39	321174
2017-10-06	40.25	40.67	40.11	40.40	354464
2017-10-09	40.11	40.73	39.86	40.19	3773599
2017-10-10	40.25	40.73	40.06	40.57	161105
2017-10-11	40.59	40.90	40.05	40.61	207284
2017-10-12	40.71	42.40	39.79	42.18	392862
2017-10-13	42.15	42.97	41.64	42.34	557999
2017-10-16	42.25	42.59	41.47	42.30	320734
2017-10-17	42.41	44.10	42.36	43.46	489947
2017-10-18	43.85	44.67	43.73	44.30	503807
2017-10-19	44.08	44.24	42.87	43.17	298919
2017-10-20	43.57	45.84	43.35	44.35	540874
2017-10-23	44.46	44.59	42.60	42.83	307015
2017-10-24	43.20	44.64	42.99	43.29	445097
2017-10-25	42.56	42.64	40.31	40.65	1080489
2017-10-26	39.66	41.37	39.30	40.50	5249816
2017-10-27	40.70	42.31	40.52	41.94	1527976
2017-10-30	42.21	43.10	41.42	42.96	1462415
2017-10-31	43.36	43.88	41.79	42.02	864798
2017-11-01	42.51	42.78	41.84	42.29	841079
2017-11-02	42.46	42.78	41.50	42.25	635117
2017-11-03	42.41	43.05	42.07	42.70	1144704
2017-11-06	42.75	43.34	42.40	43.03	654813
2017-11-07	43.89	43.95	42.00	42.30	714245
2017-11-08	42.36	43.63	42.25	43.55	1308239
2017-11-09	44.00	44.20	40.12	41.92	1238275
2017-11-10	42.03	42.32	40.46	41.03	1064584
2017-11-13	40.61	41.64	40.58	41.42	577255
2017-11-14	41.25	41.90	41.21	41.54	481831
2017-11-15	41.21	42.62	40.21	42.00	1057610
2017-11-16	42.14	43.09	41.87	42.50	651662
2017-11-17	42.46	43.07	42.03	42.50	426699
2017-11-20	42.68	43.69	42.43	43.62	417749
2017-11-21	43.53	43.91	43.27	43.62	418640
2017-11-22	43.68	43.79	42.43	42.83	620429
2017-11-24	43.12	43.95	43.12	43.60	341337
2017-11-27	43.89	44.21	42.83	43.05	848291
2017-11-28	44.48	46.80	44.48	46.70	2228531
2017-11-29	47.00	47.35	45.65	46.00	670868
2017-11-30	46.34	47.00	46.01	46.36	472242
2017-12-01	46.36	46.82	44.57	45.65	577063
2017-12-04	46.30	46.96	45.47	46.04	1031674
2017-12-05	46.03	47.00	46.00	46.50	547016
2017-12-06	46.40	46.87	46.13	47.19	310922
2017-12-07	46.46	47.62	46.37	47.19	385194
2017-12-08	47.40	47.54	46.08	46.08	961585
2017-12-11	46.14	46.49	45.77	46.29	466226
2017-12-12	46.40	46.76	45.48	45.60	433355
2017-12-13	45.67	46.72	45.67	45.84	443299
2017-12-14	45.96	46.35	44.41	44.78	462299
2017-12-15	44.99	45.92	44.55	45.45	800910
2017-12-18	45.97	46.43	45.11	46.20	508209
2017-12-19	46.24	46.79	45.83	46.27	444847
2017-12-20	46.54	46.82	45.56	46.30	299428
2017-12-21	46.15	46.62	44.84	46.30	426829
2017-12-22	46.46	46.60	45.79	46.06	276935
2017-12-26	45.81	46.13	45.48	46.01	350070
2017-12-27	45.71	46.34	45.11	45.14	453622
2017-12-28	45.08	45.41	44.45	45.38	362136
2017-12-29	45.31	45.67	44.52	44.73	371864
2018-01-02	45.18	45.60	44.97	45.55	599403
2018-01-03	45.74	46.24	45.05	45.77	386952
2018-01-04	46.10	46.24	44.82	45.05	528160
2018-01-05	45.05	45.37	44.52	44.90	569071
2018-01-08	44.71	44.89	42.88	43.28	794359
2018-01-09	43.66	44.10	43.35	43.56	498399
2018-01-10	43.32	43.97	42.78	43.45	409439
2018-01-11	43.46	45.01	43.45	44.83	296533
2018-01-12	44.86	46.03	44.86	45.27	388465
2018-01-16	45.65	45.79	42.93	43.36	482623
2018-01-17	43.53	43.88	43.04	43.48	356981
2018-01-18	43.55	44.34	43.46	43.53	385724
2018-01-19	43.52	44.63	43.51	44.60	414403
2018-01-22	44.76	45.81	44.69	45.11	766975
2018-01-23	45.11	45.91	44.57	45.84	419026
2018-01-24	46.00	47.09	45.99	46.79	497507
2018-01-25	46.90	46.98	45.25	45.80	535471
2018-01-26	46.50	46.78	44.42	45.20	1046547
2018-01-29	45.00	45.70	44.51	45.20	296922
2018-01-30	44.55	45.12	44.46	44.97	352074
2018-01-31	45.26	45.41	44.47	44.75	306985
2018-02-01	44.27	44.80	44.02	44.75	246444
2018-02-02	44.36	44.73	42.07	42.15	620099
2018-02-05	41.51	42.81	40.05	40.13	646085
2018-02-06	38.81	42.23	38.78	41.79	637075
2018-02-07	41.58	42.52	41.43	42.10	356761
2018-02-08	42.07	42.68	40.31	40.77	700704
2018-02-09	41.03	41.65	39.03	41.25	499131
2018-02-12	41.47	42.60	40.90	42.25	390362
2018-02-13	42.01	42.72	41.47	42.22	212144
2018-02-14	41.71	42.44	41.04	41.66	435021
2018-02-15	42.00	42.00	41.28	41.79	258425
2018-02-16	41.57	41.87	40.25	40.37	513762
2018-02-20	40.13	40.68	39.26	39.42	501359
2018-02-21	39.47	41.50	39.37	40.38	493810
2018-02-22	40.44	41.51	40.22	40.80	467023
2018-02-23	41.62	42.49	41.23	42.45	381969
2018-02-26	42.51	43.70	42.43	43.03	724619
2018-02-27	42.93	43.39	40.98	41.29	867131
2018-02-28	43.00	44.25	40.61	41.80	1378738
2018-03-01	41.77	42.00	38.44	39.31	1689647
2018-03-02	36.93	39.10	35.84	38.40	1960446
2018-03-05	38.21	38.28	36.60	37.23	1861518
2018-03-06	37.52	38.90	37.33	38.77	788535
2018-03-07	38.31	38.53	37.12	38.31	662017
2018-03-08	38.87	39.24	37.49	38.42	423233
2018-03-09	38.53	38.80	37.48	37.54	733468
2018-03-12	37.63	38.20	36.00	36.32	1683245
2018-03-13	36.55	37.43	35.73	36.59	1421292
2018-03-14	39.05	41.96	38.28	40.22	3352722
2018-03-15	40.09	40.30	34.60	36.23	3887211
2018-03-16	36.19	36.70	35.62	36.09	1422459
2018-03-19	35.58	35.78	33.10	34.16	1752533
2018-03-20	34.27	35.17	32.98	33.86	1424584
2018-03-21	33.64	34.36	33.47	33.67	569683
2018-03-22	33.22	33.85	32.32	32.36	782937
2018-03-23	32.43	33.29	31.62	32.24	1184894
2018-03-26	32.75	32.86	31.10	31.95	1398322
2018-03-27	31.51	32.09	30.12	30.85	2408688
2018-03-28	30.98	31.21	29.80	30.48	1010860
2018-03-29	30.73	32.39	30.57	32.25	1102304
2018-04-02	32.05	32.17	29.28	29.57	1483055
2018-04-03	29.84	30.24	29.12	30.10	1194321
2018-04-04	29.46	31.32	29.22	31.26	1083854
2018-04-05	31.34	32.61	31.34	32.44	1302073
2018-04-06	32.09	32.51	30.67	30.93	854227
2018-04-09	31.28	31.28	29.58	29.61	974517
2018-04-10	30.01	30.07	29.09	29.36	1290521
2018-04-11	29.03	29.40	28.20	28.24	1022728
2018-04-12	28.32	28.98	28.00	28.28	691228
2018-04-13	28.36	28.51	27.32	27.51	837818
2018-04-16	27.84	27.84	26.23	26.76	1990435
2018-04-17	27.02	27.78	26.52	27.67	1345292
2018-04-18	27.86	28.96	27.86	28.14	1831529
2018-04-19	28.13	28.44	27.17	27.67	824866
2018-04-20	27.43	27.58	26.84	27.06	709795
2018-04-23	27.12	27.24	26.24	26.51	792978
2018-04-24	26.69	26.75	25.51	25.95	760131
2018-04-25	26.05	27.34	25.52	27.26	1497625
2018-04-26	27.47	28.54	27.06	28.34	1398302
2018-04-27	28.27	28.50	27.74	28.16	657524
2018-04-30	28.30	30.09	28.30	28.63	1536321
2018-05-01	28.48	29.13	28.16	28.86	2162120
2018-05-02	28.99	29.30	26.73	26.91	2833399
2018-05-03	26.82	27.44	25.79	26.11	1307497
2018-05-04	25.98	26.74	25.52	26.39	2666294
2018-05-07	26.61	27.99	25.88	27.62	3059370
2018-05-08	26.20	27.30	22.13	23.02	8201603
2018-05-09	23.26	23.63	22.01	22.57	4412327
2018-05-10	22.41	23.59	21.87	23.15	4301044
2018-05-11	23.08	23.09	21.79	21.85	3208405
2018-05-14	21.92	22.10	21.18	21.37	2572313
2018-05-15	21.74	21.95	21.15	21.47	3254334
2018-05-16	21.72	22.40	21.55	22.22	2786152
2018-05-17	22.25	22.91	21.87	21.99	3116144
2018-05-18	22.05	22.24	21.60	21.99	2009503
2018-05-21	22.06	22.19	21.55	21.73	1391505
2018-05-22	21.87	21.90	21.22	21.41	1225114
2018-05-23	21.21	21.24	18.65	19.27	8158466
2018-05-24	19.30	20.09	19.01	19.93	3154364
2018-05-25	20.11	20.41	19.88	20.06	1829014
2018-05-29	20.00	20.34	19.48	19.61	1949387
2018-05-30	19.65	19.81	19.37	19.55	1457868
2018-05-31	19.71	19.84	18.35	19.00	2605821
2018-06-01	19.04	19.19	18.16	18.83	2499832
2018-06-04	18.86	19.76	18.64	19.30	2084198
2018-06-05	19.32	19.64	19.01	19.56	1557649
2018-06-06	19.55	21.72	19.31	21.04	5484675
2018-06-07	21.01	22.95	20.94	22.84	5987625
2018-06-08	22.72	24.79	22.72	24.59	6460097
2018-06-11	24.74	25.60	24.59	24.97	3879831
2018-06-12	24.98	25.17	24.53	24.91	2325770
2018-06-13	24.91	24.91	23.60	23.76	2583486
2018-06-14	24.00	24.00	22.78	23.56	1873399
2018-06-15	23.29	24.72	23.25	24.68	2318005
2018-06-18	24.53	25.00	24.25	24.62	1136708
2018-06-19	24.37	24.57	23.75	24.45	1217965
2018-06-20	25.55	26.96	25.19	26.11	4343393
2018-06-21	26.34	27.00	26.12	26.66	1724517
2018-06-22	27.03	27.04	25.81	26.44	2030508
2018-06-25	26.27	26.61	25.21	25.84	1561845
2018-06-26	25.76	25.82	24.53	25.04	3181314
2018-06-27	24.83	24.91	23.70	23.71	1523486
2018-06-28	23.61	24.54	23.15	24.21	1223534
2018-06-29	24.28	25.35	24.14	24.98	1744699
2018-07-02	24.78	24.81	24.01	24.52	2049235
2018-07-03	24.60	25.03	24.14	24.14	634562
2018-07-05	24.28	25.20	24.06	25.05	1016895
2018-07-06	25.03	26.40	24.92	26.32	1493859
2018-07-09	26.54	27.09	26.07	26.61	1369852
2018-07-10	26.45	26.61	25.52	26.00	1692965
2018-07-11	25.75	26.37	25.28	25.90	1273293
2018-07-12	25.94	26.60	25.76	26.48	899206
2018-07-13	26.51	27.17	26.35	26.36	990161
2018-07-16	26.36	26.43	24.95	25.09	1571411
2018-07-17	25.00	25.40	24.77	25.37	1079750
2018-07-18	25.34	25.44	24.46	24.61	1193130
2018-07-19	24.56	24.99	24.42	24.85	738250
2018-07-20	24.85	24.86	24.34	24.69	804674
2018-07-23	24.50	24.74	23.81	24.30	1000432
2018-07-24	24.40	24.47	22.70	22.83	1714824
2018-07-25	22.64	22.71	21.65	22.49	2126527
2018-07-26	22.49	23.64	22.32	23.17	1502770
2018-07-27	23.39	23.57	22.62	22.97	1270037
2018-07-30	23.02	23.44	21.81	22.10	2283343
2018-07-31	22.10	22.55	22.01	22.17	1104206
2018-08-01	22.13	22.22	20.53	21.00	2575675
2018-08-02	20.95	21.71	20.93	21.37	1406731
2018-08-03	21.40	22.14	21.40	21.84	1324350
2018-08-06	21.88	21.98	21.26	21.53	1480913
2018-08-07	21.63	22.59	21.28	22.21	2440509
2018-08-08	21.05	21.11	19.01	19.04	6135265
2018-08-09	19.23	20.96	19.20	20.91	2597727
2018-08-10	20.61	20.82	19.64	19.67	1782377
2018-08-13	20.07	20.83	19.82	20.50	2743772
2018-08-14	20.68	20.92	20.23	20.51	1694082
2018-08-15	20.29	21.48	20.01	21.42	1585984
2018-08-16	21.43	22.13	21.21	21.85	1893861
2018-08-17	21.68	21.86	19.76	19.77	4117543
2018-08-20	19.82	20.30	19.50	20.15	1894138
2018-08-21	20.24	20.79	20.04	20.61	1306640
2018-08-22	20.60	21.13	20.17	21.05	1317632
2018-08-23	20.98	21.15	20.37	20.80	1089434
2018-08-24	20.80	21.06	20.33	20.49	1237080
2018-08-27	20.60	21.23	20.38	20.80	1761297
2018-08-28	21.00	21.00	20.48	20.76	716898
2018-08-29	20.79	20.96	20.52	20.56	1442715
2018-08-30	20.59	20.70	19.50	19.76	1562288
2018-08-31	19.76	20.77	19.65	20.71	1158621
2018-09-04	20.57	20.85	20.32	20.65	681128
2018-09-05	20.51	21.04	20.28	20.81	842693
2018-09-06	20.82	21.04	19.75	19.89	1195525
2018-09-07	19.89	20.70	19.71	20.52	1469672
2018-09-10	20.82	20.82	20.21	20.30	1119924
2018-09-11	20.37	20.37	19.35	19.78	1715905
2018-09-12	19.75	19.86	19.04	18.93	1513254
2018-09-13	19.11	19.52	18.65	19.03	1299457
2018-09-14	19.08	19.99	18.92	19.91	1613825
2018-09-17	20.76	21.77	20.42	21.26	3821895
2018-09-18	21.30	22.05	20.73	21.38	2107658
2018-09-19	21.35	21.86	21.33	21.59	1562963
2018-09-20	20.90	21.62	20.84	21.56	1473375
2018-09-21	21.62	22.41	21.60	22.06	2626521
2018-09-24	21.83	21.88	20.05	20.50	3051761
2018-09-25	20.59	20.88	19.75	20.76	2543957
2018-09-26	20.84	22.11	20.79	21.60	2417827
2018-09-27	21.45	22.25	21.27	21.27	1369376
2018-09-28	21.29	21.65	20.84	21.32	908147
2018-10-01	21.47	21.53	19.83	20.00	2823447
2018-10-02	20.15	20.39	19.48	19.49	2084698
2018-10-03	19.90	20.89	19.81	20.26	2106935
2018-10-04	20.31	21.03	20.12	20.66	963828
2018-10-05	20.70	21.00	20.26	20.69	1265741
2018-10-08	20.82	22.17	20.80	22.07	1282176
2018-10-09	21.83	22.86	21.51	22.27	1103822
2018-10-10	22.22	22.54	21.25	21.42	1014146
2018-10-11	21.01	21.76	20.75	20.94	1263875
2018-10-12	21.49	21.55	20.81	21.34	720362
2018-10-15	21.33	22.20	21.16	21.45	803715
2018-10-16	21.59	22.51	21.34	22.49	870228
2018-10-17	23.21	23.60	21.96	22.32	1275174
2018-10-18	22.27	22.32	20.82	20.85	692201
2018-10-19	20.97	21.51	20.90	21.36	1010056
2018-10-22	21.47	21.75	21.01	21.21	734497
2018-10-23	20.69	21.55	20.26	21.18	991928
2018-10-24	21.20	21.71	20.23	20.25	685437
2018-10-25	20.36	20.75	18.40	18.91	2638476
2018-10-26	18.51	18.97	17.20	17.45	1495681
2018-10-29	17.65	18.06	16.53	16.84	1398327
2018-10-30	16.80	18.00	16.40	17.84	725392
2018-10-31	18.15	18.29	16.62	17.15	1119082
2018-11-01	17.34	19.00	17.17	18.75	906896
2018-11-02	18.91	19.53	18.73	19.04	503846
2018-11-05	18.94	19.49	18.79	19.12	625058
2018-11-06	19.16	19.56	18.75	19.00	775046
2018-11-07	17.96	18.49	16.82	18.19	2278237
2018-11-08	18.14	18.87	18.01	18.31	897018
2018-11-09	18.30	18.33	16.81	17.03	1231404
2018-11-12	17.50	17.65	17.05	17.46	793320
2018-11-13	17.67	18.16	17.54	17.79	561017
2018-11-14	17.95	18.10	17.24	17.30	778248
2018-11-15	17.07	17.43	16.67	17.25	926256
2018-11-16	17.19	17.32	16.77	16.91	841596
2018-11-19	16.82	17.24	16.72	17.00	768862
2018-11-20	16.63	17.19	16.61	16.97	1143930
2018-11-21	17.02	17.87	17.02	17.43	456781
2018-11-23	17.36	18.29	17.22	17.72	277806
2018-11-26	17.93	18.39	17.90	18.10	537634
2018-11-27	18.02	18.60	17.89	18.26	384786
2018-11-28	18.31	19.18	18.15	19.11	863717
2018-11-29	19.17	19.50	18.87	19.01	360546
2018-11-30	18.99	19.57	18.51	18.87	1030211
2018-12-03	19.20	19.54	18.65	18.99	1003446
2018-12-04	18.95	19.46	18.08	18.16	1180214
2018-12-06	17.96	18.00	16.55	16.83	1116500
2018-12-07	16.75	17.01	15.54	15.65	1188739
2018-12-10	15.72	15.90	14.82	15.51	790374
2018-12-11	15.81	15.97	15.14	15.43	447913
2018-12-12	15.69	16.03	15.50	15.51	627887
2018-12-13	15.56	15.56	15.08	15.00	543292
2018-12-14	15.21	15.40	14.63	14.82	536690
2018-12-17	14.60	15.22	14.07	14.46	777570
2018-12-18	14.85	14.96	13.21	13.24	1526586
2018-12-19	13.40	13.93	12.85	13.10	1496317
2018-12-20	13.03	13.19	12.26	12.85	1312917
2018-12-21	12.97	13.09	11.12	11.24	2143911
2018-12-24	11.01	11.74	11.01	11.41	790907
2018-12-26	11.50	12.03	11.40	11.90	1632850
2018-12-27	11.77	12.11	11.22	12.07	1058908
2018-12-28	11.98	12.64	11.96	12.40	927473
2018-12-31	12.13	12.19	11.21	11.47	2249908
2019-01-02	11.33	12.91	11.32	12.83	1571029
2019-01-03	12.61	13.36	12.23	12.98	876658
2019-01-04	13.19	14.02	12.99	14.00	674212
2019-01-07	14.06	15.02	13.34	14.69	1117506
2019-01-08	14.74	15.32	14.53	15.04	568681
2019-01-09	15.04	15.64	14.48	14.57	1027155
2019-01-10	14.43	14.43	13.38	13.39	1822890
2019-01-11	13.50	13.64	13.11	13.52	904475
2019-01-14	13.38	14.30	13.16	13.80	919364
2019-01-15	13.70	13.86	13.10	13.83	822778
2019-01-16	13.71	14.56	13.62	14.44	1169709
2019-01-17	14.24	14.48	13.81	14.24	1188276
2019-01-18	14.55	16.12	14.36	16.03	2292492
2019-01-22	15.90	16.00	14.74	14.96	1245774
2019-01-23	14.97	15.40	14.18	14.35	757939
2019-01-24	14.38	15.09	14.26	14.58	547139
2019-01-25	14.69	15.29	14.41	14.58	676100
2019-01-28	14.50	14.90	14.11	14.54	486750
2019-01-29	14.60	14.86	13.80	13.95	659891
2019-01-30	14.10	14.25	13.66	14.09	766073
2019-01-31	14.09	14.37	13.88	14.18	521311
2019-02-01	14.14	14.30	13.83	14.17	433429
2019-02-04	14.15	14.59	14.00	14.31	539160
2019-02-05	14.46	14.64	14.07	14.11	580551
2019-02-06	14.17	14.56	13.97	14.06	817693
2019-02-07	14.05	14.13	13.37	13.71	900155
2019-02-08	13.51	13.94	13.41	13.70	769942
2019-02-11	13.85	14.01	13.43	13.69	651471
2019-02-12	13.82	14.34	13.69	14.11	624678
2019-02-13	14.13	15.17	14.13	15.04	964623
2019-02-14	14.98	15.48	14.64	15.23	1002980
2019-02-15	15.10	15.55	14.66	15.10	751314
2019-02-19	15.05	15.53	14.88	15.30	840295
2019-02-20	15.31	15.48	15.08	15.24	824515
2019-02-21	15.29	15.56	14.88	14.93	700328
2019-02-22	14.88	15.01	14.66	14.90	772079
2019-02-25	15.06	15.31	14.67	15.00	952321
2019-02-26	15.01	15.01	14.62	14.65	635240
2019-02-27	14.57	15.08	14.09	14.28	1483650
2019-02-28	14.09	14.19	12.43	12.90	3150202
2019-03-01	12.76	13.22	12.75	13.01	1183682
2019-03-04	12.97	13.13	12.43	12.56	1127242
2019-03-05	12.69	13.18	12.61	13.05	612539
2019-03-06	12.73	13.15	12.57	12.78	905204
2019-03-07	12.87	13.21	12.72	12.87	1094863
2019-03-08	12.24	13.41	11.75	12.92	2044218
2019-03-11	12.74	13.56	12.63	13.37	1047690
2019-03-12	13.52	13.70	12.93	13.58	770317
2019-03-13	13.83	14.07	13.22	13.09	1270352
2019-03-14	13.10	13.19	12.67	12.76	747682
2019-03-15	12.92	13.57	12.66	13.50	1208780
2019-03-18	13.49	13.72	13.42	13.44	699682
2019-03-19	13.03	13.44	12.71	13.05	1169117
2019-03-20	13.30	13.49	12.75	13.40	1157138
2019-03-21	13.40	14.12	13.37	14.03	1048372
2019-03-22	13.85	13.98	13.25	13.26	611709
2019-03-25	13.28	14.04	13.28	13.63	817080
2019-03-26	13.56	13.99	13.56	13.79	587143
2019-03-27	13.84	14.34	13.75	14.18	660834
2019-03-28	14.29	14.49	13.89	14.21	473483
2019-03-29	14.25	14.41	13.77	13.91	601393
2019-04-01	13.91	14.34	13.81	13.97	993133
2019-04-02	13.99	14.04	13.54	13.57	813726
2019-04-03	13.65	13.90	13.56	13.74	540426
2019-04-04	13.79	14.50	13.73	14.41	739802
2019-04-05	14.48	14.64	14.26	14.48	485933
2019-04-08	14.62	14.84	14.44	14.82	611311
2019-04-09	14.63	14.72	14.33	14.35	532248
2019-04-10	14.36	14.74	14.25	14.72	315024
2019-04-11	14.75	15.18	14.56	14.98	621543
2019-04-12	15.10	15.19	14.63	14.76	497984
2019-04-15	14.83	14.84	14.45	14.70	347746
2019-04-16	14.57	15.03	14.40	14.96	464030
2019-04-17	15.04	15.16	14.87	14.97	459851
2019-04-18	14.90	14.99	13.04	14.51	1492123
2019-04-22	14.51	14.51	13.44	13.45	1306995
2019-04-23	13.50	13.75	13.06	13.62	1411539
2019-04-24	13.69	14.04	13.54	13.81	574043
2019-04-25	13.78	13.91	13.33	13.50	610516
2019-04-26	13.72	14.83	13.61	14.82	1073691
2019-04-29	14.88	15.23	14.77	15.12	693629
2019-04-30	15.06	15.20	14.64	14.92	478742
2019-05-01	14.95	15.17	14.46	14.54	548014
2019-05-02	14.45	14.62	14.20	14.46	604562
2019-05-03	14.53	14.67	14.43	14.61	471494
2019-05-06	14.45	15.01	14.25	14.86	716477
2019-05-07	14.84	14.84	14.25	14.44	551452
2019-05-08	14.42	14.44	13.92	14.00	973131
2019-05-09	13.00	13.26	11.05	12.03	5361991
2019-05-10	11.92	12.03	11.28	11.52	2818067
2019-05-13	11.22	11.49	10.82	11.36	1499085
2019-05-14	11.83	12.46	11.75	12.25	1286351
2019-05-15	12.19	12.39	11.86	12.31	752525
2019-05-16	12.32	12.86	12.25	12.27	975187
2019-05-17	12.10	12.27	11.81	11.97	1197160
2019-05-20	11.90	12.03	11.67	11.85	730604
2019-05-21	11.90	12.01	11.81	11.90	687733
2019-05-22	11.81	11.86	11.31	11.31	521795
2019-05-23	11.20	11.30	10.91	11.20	579171
2019-05-24	11.29	11.45	10.93	11.00	956052
2019-05-28	11.00	11.21	10.93	11.08	854861
2019-05-29	11.07	11.08	10.38	10.77	1356289
2019-05-30	10.82	11.01	10.62	10.70	590527
2019-05-31	10.63	10.66	10.12	10.53	775850
2019-06-03	10.69	11.11	10.58	10.98	1102739
2019-06-04	11.13	12.17	11.11	12.10	980912
2019-06-05	12.02	12.14	11.78	12.05	745315
2019-06-06	11.98	12.14	11.69	12.09	400331
2019-06-07	11.80	12.04	11.78	11.95	623602
2019-06-10	12.05	12.35	11.85	11.92	656539
2019-06-11	12.05	12.48	12.00	12.37	681505
2019-06-12	12.40	12.57	11.91	12.06	588675
2019-06-13	12.15	12.55	12.15	12.26	451448
2019-06-14	12.49	12.49	12.14	12.36	645327
2019-06-17	12.35	12.68	12.16	12.20	580435
2019-06-18	12.29	12.96	12.24	12.48	705845
2019-06-19	12.43	12.78	12.28	12.41	582728
2019-06-20	12.68	12.68	12.05	12.24	505175
2019-06-21	12.17	12.34	11.89	12.00	954593
2019-06-24	11.97	12.00	11.46	11.52	699097
2019-06-25	11.51	11.60	11.14	11.29	603804
2019-06-26	11.33	11.80	11.30	11.75	582338
2019-06-27	11.83	12.33	11.67	12.33	660872
2019-06-28	12.39	13.03	12.33	12.42	912699
2019-07-01	12.57	12.87	11.98	12.17	703172
2019-07-02	12.20	12.25	11.74	11.78	392844
2019-07-03	11.83	12.11	11.80	11.95	219636
2019-07-05	11.90	12.33	11.80	12.24	327031
2019-07-08	12.08	12.48	12.04	12.07	283991
2019-07-09	12.00	12.14	11.80	11.93	345544
2019-07-10	12.00	12.06	11.46	11.69	745568
2019-07-11	11.67	11.78	11.43	11.52	619630
2019-07-12	11.56	12.03	11.56	11.94	583722
2019-07-15	11.98	12.06	11.67	11.87	586024
2019-07-16	11.72	11.96	11.56	11.61	617730
2019-07-17	11.57	11.68	11.14	11.17	954482
2019-07-18	11.05	11.23	10.55	10.69	776603
2019-07-19	10.70	10.99	10.51	10.86	776553
2019-07-22	10.92	10.92	10.45	10.51	639184
2019-07-23	10.59	10.79	10.47	10.60	593095
2019-07-24	10.60	11.26	10.56	11.16	493035
2019-07-25	11.15	11.37	10.70	10.94	564916
2019-07-26	10.46	11.12	10.38	11.04	828000
2019-07-29	11.04	11.56	11.00	11.42	798603
2019-07-30	11.31	11.56	10.95	11.56	716866
2019-07-31	11.61	12.09	11.58	11.73	710342
2019-08-01	11.75	11.80	10.88	11.09	929324
2019-08-02	10.96	11.06	10.71	10.97	707410
2019-08-05	10.75	11.08	10.54	10.80	927960
2019-08-06	10.87	10.98	10.49	10.87	578546
2019-08-07	10.66	10.81	10.15	10.38	1334623
2019-08-08	8.68	9.67	8.39	8.71	4348892
2019-08-09	8.71	9.04	8.67	8.91	1378288
2019-08-12	8.92	9.15	8.36	8.45	957860
2019-08-13	8.36	8.95	8.32	8.40	954412
2019-08-14	8.25	8.35	7.98	8.05	911529
2019-08-15	8.01	8.06	7.25	7.50	1565266
2019-08-16	7.80	8.42	7.68	8.29	2639835
2019-08-19	8.46	8.80	8.43	8.50	900662
2019-08-20	8.39	8.56	8.20	8.36	609049
2019-08-21	8.60	8.70	8.18	8.39	594392
2019-08-22	8.45	8.54	8.06	8.23	900709
2019-08-23	8.14	8.31	7.80	7.90	792452
2019-08-26	8.00	8.21	7.91	8.02	400878
2019-08-27	7.95	7.95	7.34	7.50	1139748
2019-08-28	7.58	7.85	7.47	7.55	1046067
2019-08-29	7.64	8.15	7.64	7.92	1039534
2019-08-30	8.00	8.22	7.56	7.60	1107594
2019-09-03	7.60	7.71	7.40	7.40	710240
2019-09-04	7.30	7.81	7.12	7.77	1258613
2019-09-05	7.75	8.15	7.67	8.01	767922
2019-09-06	8.02	8.09	7.81	7.85	739136
2019-09-09	7.90	8.64	7.89	8.56	913797
2019-09-10	8.58	9.29	8.56	9.27	1039698
2019-09-11	9.29	9.58	9.04	9.54	678524
2019-09-12	9.60	9.95	9.29	9.26	664801
2019-09-13	9.35	9.70	9.20	9.40	643926
2019-09-16	9.31	9.59	9.13	9.20	817399
2019-09-17	9.17	9.27	8.92	9.05	799402
2019-09-18	9.03	9.04	8.68	8.90	763659
2019-09-19	8.92	9.04	8.67	8.72	660806
2019-09-20	8.67	9.00	8.60	8.76	1991033
2019-09-23	8.65	8.97	8.45	8.90	524151
2019-09-24	8.99	9.06	8.26	8.44	906828
2019-09-25	8.44	8.75	8.36	8.43	685714
2019-09-26	8.40	8.54	8.28	8.40	553544
2019-09-27	8.40	8.71	8.27	8.49	1022676
2019-09-30	8.54	9.01	8.54	8.90	1361239
2019-10-01	8.97	9.27	8.73	8.91	950846
2019-10-02	8.87	8.98	8.64	8.82	1082751
2019-10-03	8.73	8.90	8.53	8.68	2039534
2019-10-04	8.69	8.80	8.43	8.60	553444
2019-10-07	8.55	8.66	8.44	8.59	565069
2019-10-08	8.47	8.47	7.90	7.92	2003269
2019-10-09	8.00	8.13	7.86	7.86	451339
2019-10-10	7.83	8.10	7.80	7.91	446137
2019-10-11	8.20	8.83	8.13	8.74	1038045
2019-10-14	8.73	8.80	8.48	8.66	456810
2019-10-15	8.68	9.22	8.63	8.90	652097
2019-10-16	8.85	9.26	8.85	9.03	666461
2019-10-17	9.11	9.21	8.94	9.00	420174
2019-10-18	8.93	9.00	8.76	8.81	419234
2019-10-21	8.91	9.13	8.81	8.98	616064
2019-10-22	8.99	9.45	8.90	9.45	808561
2019-10-23	9.43	9.96	9.30	9.84	688980
2019-10-24	9.80	9.90	9.45	9.54	331583
2019-10-25	9.47	10.00	9.47	9.80	593318
2019-10-28	9.82	10.09	9.74	9.83	459528
2019-10-29	9.84	10.07	9.74	10.00	595140
2019-10-30	10.00	10.07	9.89	9.98	442936
2019-10-31	9.84	9.88	9.32	9.45	635988
2019-11-01	9.52	9.64	9.39	9.56	480731
2019-11-04	9.62	9.79	9.49	9.60	654894
2019-11-05	9.64	10.10	9.61	9.98	890568
2019-11-06	9.90	9.95	9.66	9.80	488031
2019-11-07	9.94	10.22	9.72	9.77	829644
2019-11-08	9.00	11.16	8.66	10.61	1662945
2019-11-11	10.70	11.62	10.52	10.99	1250601
2019-11-12	10.96	11.30	10.66	11.21	847094
2019-11-13	11.16	12.18	10.95	12.10	1547273
2019-11-14	12.04	12.54	11.96	12.10	906170
2019-11-15	12.20	12.29	11.94	12.24	640442
2019-11-18	12.32	12.57	11.96	12.00	677976
2019-11-19	11.90	12.34	11.71	12.32	578186
2019-11-20	12.27	12.39	12.04	12.23	614917
2019-11-21	12.31	12.39	11.84	11.89	596364
2019-11-22	11.92	12.26	11.89	12.15	382772
2019-11-25	12.33	12.33	11.95	12.22	529721
2019-11-26	12.13	12.34	11.97	12.00	458546
2019-11-27	12.10	12.25	11.87	12.05	508723
2019-11-29	12.00	12.25	11.84	12.04	388105
2019-12-02	12.05	12.34	11.99	12.10	322079
2019-12-03	11.75	12.60	11.60	12.51	806623
2019-12-04	12.56	13.57	12.56	13.28	1046621
2019-12-05	13.35	13.51	13.05	13.30	422741
2019-12-06	13.52	13.97	13.49	13.62	672850
2019-12-09	13.50	13.57	12.89	12.90	852305
2019-12-10	12.83	13.32	12.59	13.23	702793
2019-12-11	13.30	13.78	13.17	13.77	543253
2019-12-12	13.76	14.08	13.66	13.64	549838
2019-12-13	13.64	13.65	13.07	13.13	565130
2019-12-16	13.22	13.96	13.08	13.77	679136
2019-12-17	13.77	14.05	13.66	13.92	454686
2019-12-18	13.99	14.75	13.84	14.40	995626
2019-12-19	14.41	14.78	14.23	14.45	603413
2019-12-20	14.61	14.90	14.38	14.83	901533
2019-12-23	14.80	14.80	14.49	14.74	433779
2019-12-24	14.64	14.77	14.36	14.57	205711
2019-12-26	14.53	14.67	14.14	14.33	464477
2019-12-27	14.39	14.71	14.39	14.51	349332
2019-12-30	14.53	14.67	14.22	14.33	638749
2019-12-31	14.23	14.82	14.14	14.74	727265
2020-01-02	14.80	14.82	14.11	14.40	746522
2020-01-03	14.14	14.53	14.00	14.15	596003
2020-01-06	14.00	14.12	13.45	13.48	770703
2020-01-07	13.16	13.75	12.51	13.28	1024612
2020-01-08	13.32	13.68	13.32	13.54	523217
2020-01-09	13.58	13.58	12.90	13.08	565152
2020-01-10	13.04	13.50	12.95	13.37	562364
2020-01-13	13.46	14.65	13.42	14.50	935138
2020-01-14	15.16	16.96	15.05	15.82	2149991
2020-01-15	15.73	16.75	15.73	16.50	1388159
2020-01-16	16.65	16.79	16.08	16.31	679021
2020-01-17	16.46	16.65	16.18	16.33	441951
2020-01-21	16.23	16.29	15.99	16.24	582468
2020-01-22	16.40	16.93	16.33	16.85	607111
2020-01-23	16.47	16.90	16.11	16.83	495836
2020-01-24	16.87	16.87	16.07	16.43	433561
2020-01-27	15.90	16.38	15.68	15.81	525382
2020-01-28	15.80	15.99	15.44	15.77	345821
2020-01-29	15.87	16.08	15.66	15.85	245385
2020-01-30	15.66	15.85	15.19	15.66	331786
2020-01-31	15.92	16.46	15.49	15.57	606263
2020-02-03	15.74	16.00	15.58	15.78	279033
2020-02-04	15.97	16.19	15.66	15.82	376300
2020-02-05	15.99	16.19	15.69	16.08	288349
2020-02-06	16.22	16.38	15.42	15.75	445156
2020-02-07	15.69	15.69	15.25	15.42	224246
2020-02-10	15.48	15.75	15.20	15.36	361207
2020-02-11	15.61	15.61	14.81	15.01	504829
2020-02-12	15.10	15.61	14.71	15.46	517240
2020-02-13	15.38	15.94	15.30	15.89	322147
2020-02-14	15.90	16.11	15.78	16.01	343479
2020-02-18	15.86	16.25	15.65	15.93	480421
2020-02-19	15.98	16.37	15.86	16.13	352309
2020-02-20	16.04	16.97	16.04	16.49	475706
2020-02-21	16.45	16.70	16.18	16.30	450708
2020-02-24	15.69	16.22	15.49	15.80	634633
2020-02-25	15.90	15.96	14.75	14.91	737103
2020-02-26	15.17	15.44	14.41	14.54	1340395
2020-02-27	14.11	14.44	13.04	13.70	1030315
2020-02-28	13.08	14.41	12.93	13.68	1132861
2020-03-02	13.99	14.03	12.29	13.91	1190258
2020-03-03	13.99	14.09	12.58	12.66	1092223
2020-03-04	12.83	13.13	12.06	12.25	779328
2020-03-05	12.05	12.11	10.52	10.57	1221786
2020-03-06	10.33	10.82	9.98	10.13	1637290
2020-03-09	9.70	9.84	8.42	8.47	1546694
2020-03-10	9.01	9.24	8.50	9.24	1939676
2020-03-11	8.89	8.89	7.41	7.62	2017642
2020-03-12	6.51	6.81	5.81	5.91	2295379
2020-03-13	6.76	7.19	6.25	6.82	2030280
2020-03-16	5.66	7.73	5.53	5.90	1784118
2020-03-17	6.01	6.95	5.40	5.79	1571106
2020-03-18	5.48	5.51	3.40	3.87	3156775
2020-03-19	4.23	4.69	3.62	3.89	2294818
2020-03-20	4.50	5.04	4.02	4.27	3705761
2020-03-23	4.32	4.99	4.26	4.89	2116417
2020-03-24	5.67	6.54	5.57	6.31	2474316
2020-03-25	6.53	7.98	6.02	6.62	3327232
2020-03-26	7.00	7.71	6.65	7.06	2447327
2020-03-27	6.56	6.93	6.14	6.77	2310856
2020-03-30	6.74	6.87	5.36	5.92	2471290
2020-03-31	5.90	6.15	5.55	5.69	1187708
2020-04-01	5.26	5.32	4.10	4.71	3088495
2020-04-02	4.76	5.10	4.60	5.02	1296574
2020-04-03	4.95	5.01	4.31	4.54	1797967
2020-04-06	5.01	5.50	4.95	5.27	1726045
2020-04-07	5.80	6.39	5.41	5.92	2083579
2020-04-08	5.91	6.81	5.87	6.56	2748196
2020-04-09	7.04	7.49	6.74	7.22	2711864
2020-04-13	7.22	7.23	6.42	6.88	2004298
2020-04-14	7.15	7.74	6.86	7.12	1602343
2020-04-15	6.64	7.25	6.45	6.92	1384147
2020-04-16	6.84	7.08	6.50	6.84	1060299
2020-04-17	7.43	7.64	7.11	7.51	1860262
2020-04-20	7.20	8.12	7.11	8.08	1628589
2020-04-21	8.13	8.50	7.52	8.00	1550317
2020-04-22	8.23	8.38	7.56	7.57	1112726
2020-04-23	7.61	7.88	7.45	7.48	1429371
2020-04-24	7.59	7.94	7.36	7.83	1720090
2020-04-27	7.96	9.15	7.81	8.91	2312877
2020-04-28	9.42	9.86	8.77	9.31	2544950
2020-04-29	9.80	10.19	9.46	9.62	1918906
2020-04-30	9.40	9.40	8.82	8.87	1597610
2020-05-01	8.52	8.68	7.71	8.23	1424628
2020-05-04	7.81	8.62	7.55	8.56	1089647
2020-05-05	8.89	9.43	8.82	9.14	2076127
2020-05-06	9.24	10.50	9.19	10.39	3003864
2020-05-07	10.60	11.33	10.03	10.81	3679602
2020-05-08	11.89	14.60	11.89	14.00	11844145
2020-05-11	13.74	15.12	13.65	14.99	3615329
2020-05-12	15.21	16.40	14.29	14.82	4419344
2020-05-13	14.67	15.24	13.29	14.77	2617777
2020-05-14	14.02	15.08	13.86	14.59	1376768
2020-05-15	14.57	16.31	14.27	15.86	2023574
2020-05-18	17.00	18.81	16.91	17.81	3011641
2020-05-19	17.81	18.47	17.56	17.96	1508346
2020-05-20	18.32	20.07	18.20	19.30	3531577
2020-05-21	19.30	20.96	19.30	20.70	2685036
2020-05-22	20.80	20.90	19.60	19.99	2105633
2020-05-26	21.66	23.50	21.05	22.35	4768324
2020-05-27	22.75	23.08	20.43	21.60	2676244
2020-05-28	22.00	23.73	20.76	20.82	3529952
2020-05-29	20.68	21.43	20.05	21.18	1720628
2020-06-01	21.66	23.71	21.26	23.11	2059027
2020-06-02	23.65	23.72	22.20	23.03	1907845
2020-06-03	23.67	24.25	22.90	22.97	2117202
2020-06-04	22.58	23.92	22.50	23.32	1561248
2020-06-05	24.55	24.97	21.15	22.11	2710108
2020-06-08	23.21	25.10	22.51	25.01	3169386
2020-06-09	24.14	26.49	23.76	24.67	2860884
2020-06-10	25.35	25.67	23.25	23.97	1917542
2020-06-11	22.50	23.14	20.57	21.01	2284492
2020-06-12	23.00	23.67	22.22	23.37	1560246
2020-06-15	22.40	25.91	22.00	25.23	2478653
2020-06-16	26.83	26.95	24.09	24.81	1394522
2020-06-17	24.71	26.39	24.31	25.34	2246192
2020-06-18	25.09	26.41	24.80	26.34	1505805
2020-06-19	26.88	27.77	26.49	27.02	3955054
2020-06-22	27.15	28.70	26.85	27.95	2540774
2020-06-23	28.50	28.58	27.07	27.11	1725480
2020-06-24	26.57	27.47	25.10	25.41	2060456
2020-06-25	25.35	26.41	25.05	25.86	1169773
2020-06-26	25.99	26.22	25.14	25.35	1501905
2020-06-29	25.80	27.47	25.18	26.87	1540409
2020-06-30	26.31	27.49	26.04	27.16	1351303
2020-07-01	27.17	28.57	27.17	27.93	1636402
2020-07-02	28.86	29.22	27.63	27.74	1045468
2020-07-06	28.62	28.84	26.21	26.45	1482331
2020-07-07	26.17	26.40	25.26	25.46	1222737
2020-07-08	25.70	27.04	25.13	27.01	1242568
2020-07-09	26.90	27.43	25.54	26.09	1112998
2020-07-10	26.40	31.41	26.09	30.23	6094184
2020-07-13	30.75	32.37	29.81	30.02	3842107
2020-07-14	28.94	33.62	28.67	33.34	3276051
2020-07-15	33.98	34.33	32.29	33.96	3021201
2020-07-16	33.97	35.58	33.49	35.36	2942321
2020-07-17	35.46	36.55	34.62	35.11	1814515
2020-07-20	35.04	35.49	34.02	34.48	1093080
2020-07-21	35.32	37.43	35.01	36.74	2151539
2020-07-22	36.93	38.40	36.75	38.29	1472485
2020-07-23	38.32	39.24	35.15	35.69	2149459
2020-07-24	35.00	36.60	34.61	35.09	1047800
2020-07-27	35.68	38.23	35.25	38.17	1494917
2020-07-28	37.74	38.92	36.31	36.45	1101138
2020-07-29	36.90	37.00	34.39	34.82	1579629
2020-07-30	34.44	37.50	34.25	36.52	1848193
2020-07-31	36.83	37.25	35.11	36.62	1555355
2020-08-03	38.00	40.67	37.62	40.05	3866564
2020-08-04	39.98	41.28	38.20	39.06	2335397
2020-08-05	40.34	42.49	40.01	42.29	3925988
2020-08-06	40.90	41.58	32.80	33.00	9830394
2020-08-07	34.15	34.30	30.52	32.37	5197680
2020-08-10	32.30	33.78	31.51	32.15	2441495
2020-08-11	32.73	33.57	31.79	32.06	2524844
2020-08-12	32.64	33.60	31.89	32.41	1753045
2020-08-13	32.80	34.45	32.75	33.34	1909416
2020-08-14	33.58	34.18	33.02	33.27	1390722
2020-08-17	33.75	35.64	33.08	35.45	2411005
2020-08-18	35.82	36.43	34.89	35.45	1637459
2020-08-19	35.79	38.11	35.67	36.29	2783416
2020-08-20	33.90	34.44	32.48	33.09	7884697
2020-08-21	33.46	34.20	33.11	33.46	2529455
2020-08-24	34.10	34.30	31.88	32.50	3295248
2020-08-25	32.82	33.11	28.82	29.04	7462186
2020-08-26	29.66	30.74	29.15	30.49	4174990
2020-08-27	30.40	32.14	29.72	30.87	3316927
2020-08-28	31.27	32.63	31.06	31.62	2840413
2020-08-31	31.76	31.91	28.09	29.06	5220640
2020-09-01	29.38	32.30	29.16	32.27	5235828
2020-09-02	33.00	33.30	31.11	32.04	3227189
2020-09-03	31.78	33.69	30.19	30.91	3016648
2020-09-04	31.12	31.49	28.24	30.47	2456734
2020-09-08	31.23	35.19	31.16	33.54	5098405
2020-09-09	33.90	35.70	32.31	35.51	4179820
2020-09-10	35.12	36.33	34.82	35.08	3439914
2020-09-11	34.96	35.44	33.81	34.44	2181829
2020-09-14	35.15	36.70	34.77	36.10	3406057
2020-09-15	37.74	37.85	32.72	33.08	6300866
2020-09-16	33.14	33.33	29.87	30.30	8783428
2020-09-17	29.43	31.72	29.31	30.97	3877371
2020-09-18	31.50	31.50	29.41	30.06	3440706
2020-09-21	29.21	31.10	28.77	30.99	2715776
2020-09-22	30.78	31.98	30.55	31.20	1945650
2020-09-23	31.15	32.20	28.86	29.20	3532240
2020-09-24	29.00	29.72	27.86	28.27	2252320
2020-09-25	28.49	29.33	28.11	28.22	1905182
2020-09-28	29.12	29.40	27.46	28.46	2704929
2020-09-29	28.72	29.75	28.50	28.85	1598540
2020-09-30	28.70	30.85	28.70	29.75	2977101
2020-10-01	30.12	31.26	29.60	31.21	1547446
2020-10-02	30.06	31.64	30.00	31.20	1340031
2020-10-05	31.52	32.63	31.50	32.45	1418687
2020-10-06	32.35	32.96	31.41	31.64	1806042
2020-10-07	32.48	33.24	31.84	32.40	1200560
2020-10-08	32.64	32.85	30.69	31.06	1602799
2020-10-09	31.50	31.73	30.46	30.97	1028036
2020-10-12	31.00	31.20	30.01	30.56	1009147
2020-10-13	30.60	32.72	30.48	32.18	1529517
2020-10-14	32.36	32.78	30.67	30.82	1474057
2020-10-15	30.45	32.46	30.14	32.45	1178511
2020-10-16	32.52	33.04	31.86	31.89	929345
2020-10-19	31.89	32.78	30.87	31.13	1134517
2020-10-20	31.19	32.08	31.01	31.13	755457
2020-10-21	31.55	31.58	27.42	28.11	4187369
2020-10-22	28.26	28.53	27.25	28.07	1628222
2020-10-23	28.07	28.41	26.65	28.18	1824219
2020-10-26	27.45	28.15	26.55	27.31	1409252
2020-10-27	27.59	28.68	27.46	27.75	1072288
2020-10-28	26.94	28.37	26.69	27.92	1279974
2020-10-29	27.88	28.14	26.80	26.85	1058769
2020-10-30	26.73	27.15	25.60	26.44	2365510
2020-11-02	28.68	30.71	26.53	27.25	7985652
2020-11-03	27.42	29.72	27.36	29.35	3351696
2020-11-04	29.34	30.50	29.10	30.19	1402325
2020-11-05	30.58	31.09	29.71	30.63	1391319
2020-11-06	30.72	30.72	28.16	28.31	1840863
2020-11-09	26.84	27.25	22.60	24.22	7573666
2020-11-10	24.61	25.83	23.30	25.61	3253424
2020-11-11	25.81	26.39	25.11	26.07	1664738
2020-11-12	26.10	26.50	25.57	26.32	1479075
2020-11-13	27.25	28.65	26.88	28.00	2944404
2020-11-16	28.05	28.75	27.62	28.55	1499767
2020-11-17	28.49	29.18	27.66	28.87	1639242
2020-11-18	29.00	29.76	28.55	28.75	1628019
2020-11-19	29.03	29.54	28.63	29.22	1326854
2020-11-20	29.28	29.40	28.05	28.80	1187484
2020-11-23	28.77	31.55	28.77	31.17	1649719
2020-11-24	31.61	31.99	30.67	31.20	1645233
2020-11-25	31.34	31.53	30.12	30.45	926460
2020-11-27	30.69	31.71	30.69	31.27	528449
2020-11-30	31.26	31.54	29.59	30.65	1436592
2020-12-01	31.00	32.14	30.19	31.88	1414539
2020-12-02	31.45	31.50	29.73	30.77	1551494
2020-12-03	30.78	30.99	29.95	30.21	961053
2020-12-04	30.41	30.95	29.82	30.18	1003940
2020-12-07	30.05	31.04	29.89	30.33	1177812
2020-12-08	30.00	30.20	29.16	29.30	1685762
2020-12-09	29.34	29.64	28.05	29.08	1983201
2020-12-10	28.68	29.16	28.37	28.67	1088707
2020-12-11	28.54	29.26	27.75	27.45	1340345
2020-12-14	27.90	28.40	26.52	27.22	1473603
2020-12-15	27.57	30.67	27.56	30.55	3949086
2020-12-16	30.17	30.81	28.26	28.52	2878391
2020-12-17	28.53	28.89	27.70	28.66	1880983
2020-12-18	28.67	29.79	28.56	28.70	2539594
2020-12-21	28.20	28.93	27.33	27.76	2457168
2020-12-22	27.91	29.01	27.90	28.38	1545829
2020-12-23	28.44	29.65	27.91	29.10	1300950
2020-12-24	29.11	29.85	28.79	29.19	398861
2020-12-28	29.63	29.70	27.82	28.00	1491940
2020-12-29	28.11	28.33	27.34	27.52	1245900
2020-12-30	27.66	28.02	27.25	27.36	898624
2020-12-31	27.27	27.37	25.89	26.05	1826027
2021-01-04	26.59	26.59	25.69	26.51	1626795
2021-01-05	26.48	28.43	26.09	28.26	2179830
2021-01-06	28.25	29.44	27.42	28.71	1647303
2021-01-07	28.75	29.48	28.56	28.81	699463
2021-01-08	28.82	29.10	26.87	27.50	1704697
2021-01-11	27.35	29.07	27.24	28.94	1272599
2021-01-12	29.27	32.45	29.20	31.62	2828057
2021-01-13	31.40	31.77	30.52	30.94	1293691
2021-01-14	30.96	33.20	30.96	32.17	1279004
2021-01-15	31.66	31.83	30.18	31.11	1085814
2021-01-19	31.77	31.99	30.51	31.81	657506
2021-01-20	32.10	33.80	32.09	32.69	1104281
2021-01-21	33.12	36.10	32.82	34.95	2025234
2021-01-22	34.75	36.41	33.94	35.95	1498305
2021-01-25	37.67	40.65	35.40	36.94	4138194
2021-01-26	37.43	38.93	36.31	38.45	1698946
2021-01-27	37.52	39.47	35.90	36.47	2699645
2021-01-28	36.28	37.40	33.37	34.87	1899617
2021-01-29	34.86	35.53	33.19	34.16	1587462
2021-02-01	34.40	34.69	33.16	34.40	870784
2021-02-02	35.28	36.93	35.15	35.97	1170688
2021-02-03	36.64	37.70	35.69	37.32	926437
2021-02-04	37.50	39.89	37.42	39.63	1627593
2021-02-05	40.00	40.20	38.68	39.72	1161413
2021-02-08	39.99	40.75	38.45	39.43	1244185
2021-02-09	39.18	39.87	38.31	39.52	688991
2021-02-10	39.25	39.86	37.60	38.60	940368
2021-02-11	39.00	41.85	38.18	38.65	1984762
2021-02-12	38.11	38.75	36.78	37.73	691102
2021-02-16	38.25	38.89	37.64	37.74	618968
2021-02-17	37.15	38.31	36.23	38.25	1004560
2021-02-18	38.32	39.35	36.54	36.64	1053426
2021-02-19	36.97	37.70	36.74	36.97	717406
2021-02-22	36.97	37.83	35.96	36.61	1233143
2021-02-23	35.75	36.73	34.10	36.10	1510828
2021-02-24	36.49	37.46	35.75	37.17	1198619
2021-02-25	36.83	37.00	31.72	31.98	2928373
2021-02-26	33.50	34.00	31.16	31.30	3372276
2021-03-01	32.43	34.80	31.99	33.66	1728289
2021-03-02	33.84	33.85	32.03	32.38	1272365
2021-03-03	32.22	33.71	31.32	31.75	978830
2021-03-04	32.69	33.10	30.26	31.89	1438202
2021-03-05	32.80	33.25	29.45	33.11	1551356
2021-03-08	33.48	35.90	33.23	35.07	1931406
2021-03-09	35.22	36.93	34.82	36.78	1340342
2021-03-10	37.37	38.99	37.11	37.95	1397706
2021-03-11	39.54	43.44	39.43	41.75	3554515
2021-03-12	41.06	42.89	40.90	41.82	1455081
2021-03-15	41.57	44.10	41.51	43.43	2653342
2021-03-16	43.16	43.20	40.72	41.35	1651634
2021-03-17	41.00	42.33	40.38	42.22	1018745
2021-03-18	42.20	42.47	39.30	39.55	1147996
2021-03-19	39.70	41.08	38.85	39.60	1309674
2021-03-22	40.79	41.19	39.39	39.98	1092191
2021-03-23	39.11	39.60	37.25	37.78	1478459
2021-03-24	38.59	38.90	34.51	34.74	1469126
2021-03-25	34.00	36.42	33.46	35.83	1502409
2021-03-26	36.43	37.27	34.70	36.06	912026
2021-03-29	36.03	36.79	34.33	34.95	792491
2021-03-30	34.60	36.80	34.31	36.79	757991
2021-03-31	37.22	37.65	36.22	36.38	820904
2021-04-01	36.87	37.35	36.17	36.92	848451
2021-04-05	37.50	37.61	36.53	36.90	883730
2021-04-06	36.78	38.06	36.73	37.67	816860
2021-04-07	38.00	38.18	36.67	37.45	751307
2021-04-08	37.72	38.45	36.45	38.14	1305861
2021-04-09	38.00	38.65	37.51	38.27	700028
2021-04-12	38.40	40.27	38.35	39.97	1193276
2021-04-13	40.20	40.49	38.83	39.40	724754
2021-04-14	40.08	42.38	39.87	40.90	1533657
2021-04-15	41.16	41.67	40.11	41.50	822770
2021-04-16	41.74	41.79	40.47	41.68	734219
2021-04-19	41.50	43.10	41.15	43.02	877508
2021-04-20	42.65	43.22	39.89	41.22	1130659
2021-04-21	40.88	42.43	40.75	41.50	721373
2021-04-22	41.54	41.97	40.42	40.53	672362
2021-04-23	40.90	43.91	40.55	43.09	1860236
2021-04-26	43.70	46.00	43.55	44.94	1925761
2021-04-27	45.75	46.62	44.87	45.54	1461673
2021-04-28	45.39	45.54	44.01	45.23	1000255
2021-04-29	45.84	46.81	43.70	45.18	1268140
2021-04-30	44.99	46.00	43.42	43.54	1139587
2021-05-03	44.25	45.02	43.58	44.01	1677964
2021-05-04	44.90	48.50	44.06	48.43	4013434
2021-05-05	48.98	48.08	45.50	45.72	1741297
2021-05-06	45.80	46.07	43.90	44.94	1217286
2021-05-07	44.33	46.36	44.04	46.34	831154
2021-05-10	46.36	47.43	45.04	45.17	1059073
2021-05-11	43.47	44.35	41.95	43.35	1435176
2021-05-12	43.77	44.97	41.56	41.92	1511554
2021-05-13	42.30	44.72	42.14	44.41	1305069
2021-05-14	45.00	45.95	43.80	45.77	1034747
2021-05-17	45.27	45.69	43.30	45.30	1180508
2021-05-18	45.42	45.82	42.53	42.56	1298140
2021-05-19	41.91	42.32	40.51	42.20	1509921
2021-05-20	42.12	42.50	40.13	41.04	1475784
2021-05-21	41.38	41.71	39.91	39.98	976977
2021-05-24	40.20	40.40	39.26	39.80	1154966
2021-05-25	40.02	40.87	39.75	39.95	858218
2021-05-26	40.08	42.21	40.08	42.18	1238383
2021-05-27	42.51	44.50	42.51	44.19	1455730
2021-05-28	44.76	45.10	43.71	44.39	1215880
2021-06-01	44.70	45.36	44.04	44.48	787019
2021-06-02	44.36	44.46	41.25	42.27	2505418
2021-06-03	41.90	42.18	40.75	41.05	1286679
2021-06-04	41.15	41.37	40.54	41.05	977471
2021-06-07	41.10	41.39	39.67	41.35	1294766
2021-06-08	41.90	42.09	39.93	40.83	1416279
2021-06-09	40.80	41.03	39.83	39.84	763508
2021-06-10	40.04	40.34	38.74	39.83	1421527
2021-06-11	40.01	41.15	39.07	39.13	1501167
2021-06-14	39.23	39.30	37.46	37.95	1573415
2021-06-15	37.80	38.10	37.02	37.88	974691
2021-06-16	37.61	37.68	36.35	36.98	1591034
2021-06-17	35.30	36.52	35.02	35.95	2315350
2021-06-18	35.12	36.75	35.02	36.67	1824129
2021-06-21	36.92	38.25	36.89	37.96	1060233
2021-06-22	38.12	38.39	37.35	38.31	814033
2021-06-23	38.44	39.27	38.16	38.72	1210088
2021-06-24	39.23	39.54	38.01	39.33	934621
2021-06-25	39.61	40.07	38.92	39.41	2056394
2021-06-28	39.40	40.37	38.89	40.19	1280573
2021-06-29	40.51	41.14	40.17	40.22	736537
2021-06-30	40.05	41.22	39.47	40.99	936490
2021-07-01	41.50	41.73	40.86	41.37	1054476
2021-07-02	41.39	41.65	38.70	38.77	1666508
2021-07-06	38.83	38.97	37.60	38.16	1261577
2021-07-07	38.08	38.78	37.36	38.52	895856
2021-07-08	37.37	38.51	36.58	37.98	799380
2021-07-09	38.60	39.56	38.40	39.55	671587
2021-07-12	39.10	39.84	38.84	39.72	544305
2021-07-13	39.73	39.82	38.37	38.59	628126
2021-07-14	38.95	39.50	37.99	38.03	557523
2021-07-15	37.98	38.47	37.12	37.73	551592
2021-07-16	38.00	38.29	36.96	37.10	565368
2021-07-19	36.36	37.37	35.64	36.87	936678
2021-07-20	37.17	39.37	36.80	38.95	840147
2021-07-21	39.31	40.18	39.25	39.52	619284
2021-07-22	39.52	39.94	38.65	38.85	629591
2021-07-23	39.17	39.56	38.41	38.88	590761
2021-07-26	38.66	39.31	38.43	38.78	567241
2021-07-27	38.77	38.79	37.81	38.50	493509
2021-07-28	38.49	39.10	37.83	38.52	419096
2021-07-29	38.58	40.43	38.58	39.32	722584
2021-07-30	39.00	40.23	38.93	39.36	895607
2021-08-02	39.46	41.19	39.46	40.22	1407196
2021-08-03	38.60	40.38	38.03	40.08	1636061
2021-08-04	41.05	43.80	40.94	42.95	2533921
2021-08-05	43.11	44.11	42.59	43.44	1115537
2021-08-06	43.46	43.90	41.86	42.66	777965
2021-08-09	42.34	42.34	40.37	40.38	1034132
2021-08-10	40.51	41.65	39.79	40.73	611865
2021-08-11	40.70	41.41	40.05	41.07	459928
2021-08-12	41.10	41.64	40.09	40.20	491224
2021-08-13	40.19	40.19	38.68	38.73	1000573
2021-08-16	38.72	39.40	37.66	39.11	1152375
2021-08-17	38.52	38.76	36.88	37.43	1397907
2021-08-18	37.42	37.62	36.32	36.34	1069164
2021-08-19	36.01	36.75	35.82	36.05	855020
2021-08-20	36.02	37.19	35.88	36.60	713187
2021-08-23	36.92	37.42	36.55	37.26	769369
2021-08-24	39.56	39.94	38.62	39.45	2937770
2021-08-25	39.74	40.22	39.40	39.99	1284732
2021-08-26	40.00	40.12	38.35	39.12	1134094
2021-08-27	38.96	40.18	38.62	39.82	968356
2021-08-30	40.25	40.88	39.62	40.39	816799
2021-08-31	40.23	40.36	39.21	39.94	648021
2021-09-01	39.92	41.30	39.69	40.72	619400
2021-09-02	40.71	41.22	40.32	40.56	621614
2021-09-03	40.27	40.45	39.49	40.24	491043
2021-09-07	40.11	41.35	39.70	39.71	643047
2021-09-08	39.75	39.78	39.02	39.22	666974
2021-09-09	39.22	40.27	38.75	39.63	595240
2021-09-10	39.94	40.57	39.59	39.18	498909
2021-09-13	39.28	39.83	38.44	39.75	473708
2021-09-14	39.70	39.76	38.09	38.56	694410
2021-09-15	38.61	39.35	38.12	38.85	653209
2021-09-16	39.10	40.15	39.06	39.21	743289
2021-09-17	39.18	39.38	37.80	38.04	1459475
2021-09-20	37.10	38.04	36.62	37.19	1056656
2021-09-21	37.25	38.44	37.14	37.98	965357
2021-09-22	38.47	39.92	38.43	39.07	1303221
2021-09-23	39.00	40.93	38.86	39.80	1230915
2021-09-24	39.79	40.38	39.27	39.51	675818
2021-09-27	39.93	40.99	39.90	40.84	742295
2021-09-28	40.85	42.15	40.29	40.38	1053535
2021-09-29	40.62	41.42	40.05	40.38	529340
2021-09-30	40.15	40.16	38.40	38.87	1156108
2021-10-01	39.45	41.19	39.00	41.07	1456557
2021-10-04	41.05	41.80	40.14	41.16	748664
2021-10-05	41.07	41.31	39.96	40.01	779896
2021-10-06	39.60	40.13	39.24	39.90	507827
2021-10-07	40.23	41.23	40.13	40.17	654098
2021-10-08	40.17	40.64	39.90	40.28	368929
2021-10-11	40.56	41.42	40.34	40.39	428430
2021-10-12	40.69	40.90	40.07	40.13	454765
2021-10-13	40.11	40.14	39.25	39.55	573704
2021-10-14	39.95	40.35	38.13	38.27	1906308
2021-10-15	38.85	38.85	37.00	37.00	1848259
2021-10-18	37.17	38.50	36.59	38.43	1217963
2021-10-19	38.63	38.68	38.03	38.47	848092
2021-10-20	38.34	38.45	37.49	38.35	866752
2021-10-21	38.31	38.63	37.17	37.22	1172549
2021-10-22	37.25	37.45	36.50	36.98	844219
2021-10-25	37.00	38.00	36.75	37.52	982406
2021-10-26	37.72	37.87	36.10	36.50	1450145
2021-10-27	36.54	36.95	35.82	35.89	967516
2021-10-28	35.90	36.98	35.28	36.95	1184041
2021-10-29	36.86	37.54	36.81	37.25	850539
2021-11-01	37.39	38.45	37.39	38.20	736917
2021-11-02	38.21	39.00	37.56	38.79	2008204
2021-11-03	40.80	43.78	38.79	43.18	5077324
2021-11-04	44.88	44.88	42.14	42.54	1441053
2021-11-05	42.87	43.50	40.21	41.04	1424146
2021-11-08	41.24	41.77	40.79	41.77	877857
2021-11-09	41.53	42.38	40.97	42.36	967495
2021-11-10	41.95	42.65	41.02	41.56	825231
2021-11-11	41.57	42.41	41.49	41.99	593577
2021-11-12	42.00	42.23	41.51	41.56	514258
2021-11-15	41.61	42.73	41.22	42.33	691896
2021-11-16	42.33	43.65	42.07	43.43	842497
2021-11-17	43.53	43.83	42.69	42.86	651592
2021-11-18	43.33	44.44	42.70	43.79	958122
2021-11-19	43.34	44.32	42.31	42.36	768623
2021-11-22	42.72	44.40	42.55	44.05	799975
2021-11-23	43.96	43.96	42.13	43.42	770121
2021-11-24	43.38	45.79	42.82	45.41	1272945
2021-11-26	44.93	45.97	44.50	45.78	731761
2021-11-29	46.01	46.77	44.42	44.75	967652
2021-11-30	44.49	45.12	43.10	43.86	1089411
2021-12-01	44.52	45.26	41.79	41.84	1031920
2021-12-02	41.88	42.84	41.15	41.20	1639081
2021-12-03	41.29	42.51	39.75	41.44	1270374
2021-12-06	41.80	42.59	41.06	41.96	912508
2021-12-07	42.42	43.58	41.21	41.25	1164902
2021-12-08	41.82	42.30	40.70	40.83	1094146
2021-12-09	41.00	41.14	39.70	40.17	845152
2021-12-10	40.21	40.37	38.22	38.93	1407900
2021-12-13	38.83	39.32	38.07	38.52	1043101
2021-12-14	38.52	39.52	38.16	38.23	1117924
2021-12-15	38.24	39.94	36.95	39.14	2086852
2021-12-16	39.44	39.50	37.90	38.11	927414
2021-12-17	38.15	38.81	37.01	38.43	1665965
2021-12-20	37.70	37.71	36.10	37.30	1615979
2021-12-21	38.19	39.20	37.80	38.34	1286061
2021-12-22	38.28	39.30	38.28	38.80	691354
2021-12-23	38.77	39.83	38.77	39.56	642962
2021-12-27	39.91	40.35	39.25	39.94	672804
2021-12-28	39.66	41.26	39.66	41.12	952099
2021-12-29	41.12	41.42	40.58	41.07	533394
2021-12-30	41.09	41.58	40.80	40.86	581391
2021-12-31	40.84	41.15	40.34	40.40	944141
2022-01-03	40.62	41.70	40.53	40.74	686861
2022-01-04	40.69	41.05	39.01	39.11	870750
2022-01-05	39.12	39.63	38.68	38.86	1497640
2022-01-06	39.00	39.78	38.54	39.29	826695
2022-01-07	39.21	39.74	38.08	38.60	980680
2022-01-10	38.60	38.61	37.47	38.33	851190
2022-01-11	38.36	38.58	37.05	37.41	933547
2022-01-12	37.59	38.03	37.13	37.60	684814
2022-01-13	37.80	38.35	37.44	37.75	776185
2022-01-14	37.32	37.45	35.92	37.08	2253238
2022-01-18	36.75	36.99	35.72	36.13	1284496
2022-01-19	36.30	36.47	35.70	36.11	1144430
2022-01-20	36.31	36.32	32.18	32.71	3690620
2022-01-21	32.59	32.61	30.62	31.23	4211020
2022-01-24	31.54	33.80	30.85	33.70	3464836
2022-01-25	32.90	33.55	31.74	33.08	1515074
2022-01-26	33.73	34.29	32.20	32.45	1178681
2022-01-27	32.98	33.33	32.10	32.55	1109264
2022-01-28	32.59	32.73	31.39	32.65	1108538
2022-01-31	32.59	33.36	32.22	33.20	1036708
2022-02-01	33.22	34.45	33.00	34.38	1067070
2022-02-02	34.72	34.75	33.15	34.01	1099847
2022-02-03	33.50	34.57	33.12	33.20	815970
2022-02-04	33.15	33.21	31.43	32.47	1432417
2022-02-07	32.51	33.50	32.25	33.22	913315
2022-02-08	33.24	34.60	33.15	34.17	814928
2022-02-09	34.27	34.91	34.11	34.64	612696
2022-02-10	34.16	34.79	33.01	33.33	1052992
2022-02-11	33.44	33.67	32.62	33.04	855536
2022-02-14	32.93	33.35	32.54	32.81	610059
2022-02-15	33.23	33.90	33.17	33.24	766516
2022-02-16	33.18	33.47	32.62	32.89	710411
2022-02-17	32.63	33.13	32.21	32.42	648289
2022-02-18	32.14	32.62	31.56	32.09	1269932
2022-02-22	32.31	33.24	31.62	31.75	3408000
2022-02-23	31.76	32.01	27.80	28.76	6857175
2022-02-24	27.66	30.18	27.37	29.96	3454433
2022-02-25	29.40	31.16	29.40	30.11	2249819
2022-02-28	29.79	30.89	29.50	30.71	2021371
2022-03-01	30.70	33.28	30.43	31.41	2962650
2022-03-02	30.10	33.30	30.00	32.26	2313173
2022-03-03	32.35	32.58	31.09	31.66	1753200
2022-03-04	31.52	31.85	29.95	30.67	2374284
2022-03-07	30.65	30.79	28.49	28.74	2747716
2022-03-08	29.00	30.30	28.80	29.39	1604919
2022-03-09	30.51	31.43	30.05	30.84	1877558
2022-03-10	30.90	31.05	29.36	30.39	1338526
2022-03-11	30.85	31.02	30.01	30.08	1109283
2022-03-14	30.15	30.93	29.44	29.52	821020
2022-03-15	29.48	30.19	28.84	29.85	1791336
2022-03-16	30.09	31.33	29.89	30.71	1943557
2022-03-17	30.59	30.82	29.89	30.68	996848
2022-03-18	30.58	31.43	30.06	31.27	1769507
2022-03-21	31.12	31.26	29.88	30.27	1126299
2022-03-22	30.57	31.61	30.57	31.36	1036565
2022-03-23	30.91	30.91	28.77	29.24	3083581
2022-03-24	29.40	30.01	28.74	29.81	1583264
2022-03-25	30.00	30.00	28.61	28.93	1767611
2022-03-28	29.01	29.16	28.25	28.80	1268756
2022-03-29	29.39	30.76	29.21	30.41	1625769
2022-03-30	30.12	30.50	28.90	29.05	1158501
2022-03-31	28.91	28.97	27.80	27.95	1562311
2022-04-01	28.32	28.32	27.10	27.81	1566026
2022-04-04	28.13	28.40	27.70	28.03	1417406
2022-04-05	27.95	28.21	26.95	27.07	1132124
2022-04-06	26.68	27.05	26.22	26.76	1308881
2022-04-07	26.55	27.05	26.29	26.90	1581882
2022-04-08	26.86	28.95	26.86	27.60	1675497
2022-04-11	27.51	28.96	27.25	27.64	1090804
2022-04-12	28.02	28.49	26.81	27.01	1013248
2022-04-13	27.02	27.45	26.35	26.96	1457539
2022-04-14	27.09	27.43	26.68	26.81	896276
2022-04-18	26.88	27.46	26.07	27.17	1279700
2022-04-19	27.34	28.62	27.04	28.20	1222660
2022-04-20	28.50	28.51	26.75	26.92	1461161
2022-04-21	27.20	27.34	25.67	25.99	1496223
2022-04-22	25.83	26.16	25.43	25.84	971745
2022-04-25	25.65	26.15	24.90	26.07	1256327
2022-04-26	25.72	26.38	25.07	25.18	1138101
2022-04-27	25.24	25.64	24.58	25.14	1536029
2022-04-28	25.51	26.02	24.66	25.59	1111272
2022-04-29	25.55	26.22	25.51	25.68	1120021
2022-05-02	25.67	26.80	25.36	26.74	1531401
2022-05-03	26.71	28.73	26.58	28.40	2900900
2022-05-04	27.70	31.12	26.42	30.50	3895284
2022-05-05	29.38	30.78	28.08	28.56	2235213
2022-05-06	28.94	31.08	28.13	29.39	2589275
2022-05-09	28.77	30.41	28.59	28.98	1460872
2022-05-10	29.26	29.36	27.01	27.75	1610860
2022-05-11	27.75	28.15	27.01	27.50	1202755
2022-05-12	27.38	29.69	27.35	29.67	1449141
2022-05-13	29.90	30.81	29.46	29.85	1339932
2022-05-16	29.71	30.60	28.86	28.97	1953353
2022-05-17	29.62	31.19	28.44	30.71	2157971
2022-05-18	30.00	30.00	27.43	28.22	1808402
2022-05-19	28.01	28.01	25.52	27.01	1780286
2022-05-20	27.85	27.85	25.36	26.06	1439589
2022-05-23	26.21	26.58	25.34	26.00	1234685
2022-05-24	25.77	25.87	25.05	25.82	879897
2022-05-25	25.45	27.31	25.35	26.88	1518510
2022-05-26	27.01	28.15	27.00	27.49	1081200
2022-05-27	27.78	28.00	27.14	27.42	697100
2022-05-31	27.46	27.57	26.71	27.13	960659
2022-06-01	27.41	27.63	25.82	26.41	1095617
2022-06-02	26.47	26.75	25.89	26.31	831290
2022-06-03	26.05	26.21	25.37	25.83	1058224
2022-06-06	26.11	26.38	25.51	26.38	845907
2022-06-07	25.83	27.19	25.57	26.53	1064287
2022-06-08	26.30	27.00	25.88	26.83	839178
2022-06-09	26.64	27.14	26.39	26.77	632448
2022-06-10	26.80	27.06	25.85	26.15	906300
2022-06-13	26.15	26.68	25.12	25.57	1350812
2022-06-14	25.81	25.99	25.09	25.46	883011
2022-06-15	25.57	25.89	24.29	24.44	1716708
2022-06-16	24.00	24.44	22.82	23.13	2087711
2022-06-17	23.20	23.89	22.41	22.81	2129807
2022-06-21	23.53	24.03	22.88	22.91	1202194
2022-06-22	22.89	24.01	22.73	23.26	1731498
2022-06-23	23.40	23.67	22.80	23.20	1331930
2022-06-24	23.42	23.88	23.25	23.47	3116496
2022-06-27	23.78	23.99	22.86	23.02	870701
2022-06-28	23.16	23.37	21.31	21.60	1564934
2022-06-29	21.71	21.91	20.87	21.76	1006108
2022-06-30	21.38	21.96	20.85	21.59	815858
2022-07-01	21.48	22.36	21.41	21.91	893202
2022-07-05	21.70	23.47	21.57	23.45	1220251
2022-07-06	23.34	23.66	22.32	22.73	781658
2022-07-07	22.69	23.55	22.69	23.25	709755
2022-07-08	23.10	23.64	22.98	23.45	667044
2022-07-11	23.35	23.58	22.18	22.24	991949
2022-07-12	22.44	23.29	22.44	23.29	924510
2022-07-13	22.99	24.35	22.84	24.26	820830
2022-07-14	23.72	24.19	23.17	23.23	547473
2022-07-15	23.62	24.05	23.20	23.70	810806
2022-07-18	24.10	24.55	23.64	24.17	571567
2022-07-19	24.29	25.33	24.11	25.30	697002
2022-07-20	25.35	26.49	24.90	26.48	970407
2022-07-21	26.38	26.54	25.44	26.52	768078
2022-07-22	26.77	27.23	26.46	26.83	639623
2022-07-25	26.71	26.73	25.92	26.26	516982
2022-07-26	26.00	26.16	25.39	26.02	756433
2022-07-27	26.14	26.40	25.41	26.14	637330
2022-07-28	26.13	27.54	25.98	27.50	905033
2022-07-29	27.50	27.50	26.69	27.04	686077
2022-08-01	26.98	27.96	26.76	27.70	784870
2022-08-02	27.30	27.67	26.25	26.53	1335706
2022-08-03	28.71	31.80	28.63	29.84	3794897
2022-08-04	30.00	31.36	29.40	29.51	1230238
2022-08-05	29.00	30.07	28.69	29.02	774102
2022-08-08	29.50	30.96	29.38	30.35	1481546
2022-08-09	30.00	30.25	28.82	29.42	667650
2022-08-10	30.57	30.83	29.74	30.00	705606
2022-08-11	30.64	31.22	30.46	30.95	903177
2022-08-12	31.05	31.84	30.63	31.81	781391
2022-08-15	31.80	31.83	31.14	31.29	574610
2022-08-16	31.49	33.99	31.47	33.38	1168995
2022-08-17	32.59	32.80	31.65	32.09	711974
2022-08-18	32.08	32.30	31.50	32.00	453240
2022-08-19	31.70	32.16	31.20	31.70	523722
2022-08-22	31.00	31.32	30.60	30.90	473294
2022-08-23	31.00	31.58	30.91	30.91	423837
2022-08-24	30.87	31.70	30.75	31.27	401351
2022-08-25	32.15	33.05	31.75	32.19	860506
2022-08-26	32.18	32.44	31.16	31.54	598856
2022-08-29	31.25	31.74	30.90	31.31	401164
2022-08-30	31.72	31.72	30.31	30.58	381168
2022-08-31	30.52	30.83	29.77	30.12	580525
2022-09-01	29.79	29.91	29.02	29.67	492940
2022-09-02	30.05	30.37	29.17	29.92	354374
2022-09-06	29.90	29.93	28.20	28.47	954181
2022-09-07	28.44	29.33	28.03	28.90	701742
2022-09-08	28.56	29.22	27.75	29.10	715561
2022-09-09	29.35	30.46	29.35	30.35	746820
2022-09-12	30.79	32.32	30.73	31.62	1110512
2022-09-13	30.58	31.10	29.62	29.65	1005044
2022-09-14	30.23	30.23	28.81	29.58	523862
2022-09-15	29.69	30.75	29.60	30.36	968713
2022-09-16	30.63	30.79	28.16	28.37	1353643
2022-09-19	28.20	29.16	28.20	28.92	672458
2022-09-20	28.40	28.46	27.23	27.35	984455
2022-09-21	27.68	28.43	26.86	26.90	1108171
2022-09-22	26.86	27.02	25.47	25.50	987997
2022-09-23	24.49	24.86	22.77	23.32	2439460
2022-09-26	23.18	24.02	22.93	22.97	1114656
2022-09-27	23.43	24.03	23.16	23.81	916375
2022-09-28	24.25	26.36	23.71	25.97	1729917
2022-09-29	25.13	25.22	23.13	24.68	1334123
2022-09-30	24.81	25.85	24.17	25.32	885217
2022-10-03	25.66	26.10	25.14	25.71	865822
2022-10-04	26.26	27.33	26.20	27.30	658258
2022-10-05	26.59	27.05	26.30	26.89	492814
2022-10-06	26.80	27.43	26.55	26.79	359795
2022-10-07	26.46	26.55	25.42	25.73	661133
2022-10-10	25.97	26.84	25.57	26.51	1011688
2022-10-11	26.46	27.78	26.08	27.59	855693
2022-10-12	27.59	28.03	27.03	27.79	805712
2022-10-13	27.08	28.04	26.21	27.98	682488
2022-10-14	28.46	28.53	27.00	27.07	653782
2022-10-17	27.67	27.82	26.73	27.20	851900
2022-10-18	27.83	28.28	26.70	26.90	1030840
2022-10-19	26.80	26.80	24.39	25.35	1214083
2022-10-20	25.41	26.17	24.58	24.82	737615
2022-10-21	25.00	25.94	24.72	25.81	714494
2022-10-24	25.94	26.53	25.44	26.34	527454
2022-10-25	26.31	27.64	26.26	27.30	585588
2022-10-26	27.59	28.53	26.91	27.37	563482
2022-10-27	27.79	28.13	27.20	27.92	811085
2022-10-28	28.15	29.08	27.74	28.22	819311
2022-10-31	28.24	28.95	27.65	27.83	981428
2022-11-01	28.50	28.69	27.73	28.19	1015914
2022-11-02	26.75	27.09	25.01	25.60	2196160
2022-11-03	24.90	26.76	24.25	25.94	1577770
2022-11-04	26.18	26.99	25.77	25.90	961838
2022-11-07	26.09	26.87	25.40	26.61	726775
2022-11-08	26.80	27.37	26.16	27.17	682231
2022-11-09	26.96	27.90	26.65	27.17	666155
2022-11-10	28.52	30.56	28.12	28.61	1956088
2022-11-11	28.58	29.71	28.12	28.93	1107787
2022-11-14	28.85	29.08	27.84	28.38	801629
2022-11-15	29.07	29.35	27.61	27.71	820393
2022-11-16	27.01	27.36	26.56	27.18	608523
2022-11-17	26.67	27.18	26.45	27.07	466192
2022-11-18	27.54	27.78	26.72	27.54	786845
2022-11-21	27.39	27.85	27.09	27.29	607445
2022-11-22	27.42	28.57	27.19	27.60	951737
2022-11-23	27.60	28.21	27.39	28.05	503480
2022-11-25	28.04	28.41	27.90	27.92	174553
2022-11-28	27.40	27.83	26.10	26.64	979741
2022-11-29	26.65	27.34	26.46	26.83	631139
2022-11-30	26.75	27.61	26.51	27.53	965430
2022-12-01	27.65	28.16	27.15	27.28	873964
2022-12-02	27.00	27.76	26.77	27.72	824206
2022-12-05	27.49	27.52	25.38	25.51	1446888
2022-12-06	25.50	25.60	24.28	24.74	1664516
2022-12-07	24.76	25.36	23.58	23.64	1156030
2022-12-08	23.58	24.10	23.20	23.83	856614
2022-12-09	23.59	24.57	23.25	24.08	1301750
2022-12-12	24.15	25.41	23.94	24.60	1702972
2022-12-13	25.53	25.74	24.04	24.35	1615826
2022-12-14	24.25	24.83	24.08	24.58	870961
2022-12-15	24.21	24.40	23.33	23.77	893978
2022-12-16	23.51	24.10	23.32	23.56	1190834
2022-12-19	23.49	23.69	22.12	22.20	848138
2022-12-20	22.00	22.17	21.45	21.73	951313
2022-12-21	22.27	22.43	21.93	22.20	1104634
2022-12-22	21.75	21.89	20.55	21.49	1311913
2022-12-23	21.37	22.31	21.27	22.13	933450
2022-12-27	22.03	22.24	21.73	21.78	671282
2022-12-28	21.74	21.94	21.41	21.55	686303
2022-12-29	22.02	22.32	21.80	22.17	1082601
2022-12-30	21.97	22.48	21.93	22.32	923629
2023-01-03	22.50	22.97	21.99	22.11	1091772
2023-01-04	22.36	23.52	22.25	23.38	1040189
2023-01-05	23.07	23.57	22.90	23.12	665001
2023-01-06	23.44	24.36	23.27	24.36	600039
2023-01-09	24.65	25.50	24.56	24.99	1099770
2023-01-10	24.89	25.39	24.54	25.37	491363
2023-01-11	25.51	25.86	25.35	25.79	818567
2023-01-12	26.00	26.17	25.19	25.54	648091
2023-01-13	25.19	25.86	25.14	25.71	567962
2023-01-17	25.51	26.01	25.40	25.80	811978
2023-01-18	25.92	26.00	22.90	23.79	2882055
2023-01-19	23.40	23.92	23.21	23.65	1668304
2023-01-20	23.82	24.07	23.43	23.91	1603713
2023-01-23	23.96	24.65	23.81	23.97	1845662
2023-01-24	23.97	24.14	23.50	23.75	1061593
2023-01-25	23.66	24.37	23.34	24.24	976839
2023-01-26	24.31	24.54	23.62	24.29	1412263
2023-01-27	24.29	24.53	23.93	24.41	1565420
2023-01-30	24.10	24.96	24.10	24.43	756740
2023-01-31	24.59	25.45	24.59	25.41	1072691
2023-02-01	25.25	26.00	25.03	25.65	1252946
2023-02-02	26.00	27.02	25.78	26.81	1886210
2023-02-03	26.36	27.33	26.21	26.54	755290
2023-02-06	26.42	26.60	25.92	26.48	770126
2023-02-07	26.19	26.56	25.84	26.44	652070
2023-02-08	26.17	26.37	25.62	25.78	645922
2023-02-09	25.99	26.31	25.11	25.29	606340
2023-02-10	25.07	25.38	24.86	25.01	642166
2023-02-13	24.96	25.34	24.76	25.29	1051303
2023-02-14	24.99	25.15	24.22	25.09	1293748
2023-02-15	24.80	25.61	24.59	25.56	678587
2023-02-16	25.31	26.77	25.22	25.99	1635893
2023-02-17	26.05	26.19	25.28	26.01	1291623
2023-02-21	25.37	25.63	23.54	23.60	1863238
2023-02-22	24.17	26.56	23.45	23.53	3100752
2023-02-23	23.42	23.71	22.74	23.50	1627304
2023-02-24	23.28	23.65	22.90	23.46	1081403
2023-02-27	23.51	23.75	23.06	23.07	808622
2023-02-28	23.00	23.31	22.80	22.83	922632
2023-03-01	22.75	22.88	22.24	22.43	963113
2023-03-02	22.19	22.51	21.86	22.42	1442494
2023-03-03	22.75	23.30	22.57	23.00	1162745
2023-03-06	23.05	23.34	22.76	22.91	997356
2023-03-07	22.25	23.01	22.21	22.55	1349015
2023-03-08	22.71	22.85	21.88	22.39	1079620
2023-03-09	22.47	22.90	22.22	22.41	936790
2023-03-10	22.25	22.36	21.54	21.40	1431278
2023-03-13	20.92	21.18	20.20	20.89	2102888
2023-03-14	21.46	21.79	20.52	20.91	1106749
2023-03-15	20.21	20.70	20.11	20.66	1334329
2023-03-16	20.36	21.11	20.15	21.04	1020684
2023-03-17	20.94	20.94	20.18	20.26	1811348
2023-03-20	20.25	20.81	20.02	20.18	1139424
2023-03-21	20.63	21.10	20.59	20.94	1043779
2023-03-22	21.01	21.05	19.87	19.89	1335318
2023-03-23	20.04	20.17	19.10	19.23	1989810
2023-03-24	19.00	19.23	18.69	19.16	1190397
2023-03-27	19.52	19.67	19.19	19.47	977392
2023-03-28	19.44	19.99	19.40	19.77	850087
2023-03-29	20.11	20.11	19.54	19.80	837025
2023-03-30	20.01	20.37	19.72	19.92	812029
2023-03-31	20.05	20.93	20.02	20.87	1054555
2023-04-03	20.90	21.04	20.18	20.44	1177863
2023-04-04	20.51	20.66	19.41	19.48	1050921
2023-04-05	19.23	19.76	18.91	19.73	1022368
2023-04-06	19.83	20.32	19.56	20.18	922852
2023-04-10	20.17	20.70	20.15	20.50	764296
2023-04-11	20.90	21.93	20.90	21.54	1422817
2023-04-12	21.69	21.83	20.60	21.00	914866
2023-04-13	21.18	21.21	20.83	21.03	637133
2023-04-14	21.33	21.65	20.84	20.89	747204
2023-04-17	21.00	21.67	20.80	21.51	1019765
2023-04-18	21.51	21.69	21.28	21.59	666867
2023-04-19	21.57	22.21	21.51	21.95	1125671
2023-04-20	21.68	22.22	21.66	21.93	951625
2023-04-21	22.01	22.17	21.69	22.00	796746
2023-04-24	22.02	22.21	21.41	21.65	891048
2023-04-25	21.41	22.00	21.07	21.73	1251487
2023-04-26	21.78	22.16	21.45	21.60	890943
2023-04-27	21.60	22.21	21.60	22.16	916395
2023-04-28	22.12	22.46	22.12	22.39	917855
2023-05-01	22.34	22.71	22.13	22.55	871154
2023-05-02	22.55	22.59	21.20	21.82	1438091
2023-05-03	22.83	25.40	22.77	24.42	3737157
2023-05-04	24.32	25.04	23.39	23.63	1601481
2023-05-05	24.15	25.00	23.70	24.84	1412830
2023-05-08	25.00	25.21	24.51	24.77	1086371
2023-05-09	24.67	25.40	24.55	25.36	727740
2023-05-10	25.71	25.73	24.79	25.48	832684
2023-05-11	25.31	25.57	24.90	25.14	564354
2023-05-12	25.23	25.30	24.95	25.28	486511
2023-05-15	25.17	26.07	25.06	25.82	868059
2023-05-16	25.50	25.86	25.11	25.61	912487
2023-05-17	25.79	26.80	25.51	26.66	890725
2023-05-18	26.59	27.03	26.37	26.90	835140
2023-05-19	26.90	26.90	26.22	26.46	1087329
2023-05-22	26.50	26.50	25.99	26.03	761756
2023-05-23	26.02	26.39	25.86	26.32	962504
2023-05-24	27.17	27.71	26.72	27.45	2145253
2023-05-25	27.34	27.72	26.15	26.85	1015411
2023-05-26	26.88	27.66	26.67	27.60	922758
2023-05-30	27.85	27.99	26.84	27.51	964237
2023-05-31	27.19	27.41	26.57	26.95	1053128
2023-06-01	27.15	27.15	26.36	26.62	900807
2023-06-02	26.91	27.34	26.37	26.95	1217300
2023-06-05	26.90	27.30	26.01	26.95	1216698
2023-06-06	26.26	28.49	26.22	28.46	1798698
2023-06-07	28.64	29.65	28.64	29.14	1639081
2023-06-08	29.20	29.41	28.64	28.77	1079417
2023-06-09	29.15	29.58	28.79	28.92	975918
2023-06-12	29.00	29.26	28.72	28.28	1106037
2023-06-13	28.24	29.24	28.20	29.04	1031763
2023-06-14	28.87	29.24	28.43	28.79	900409
2023-06-15	28.74	29.23	28.57	28.86	726718
2023-06-16	28.88	28.89	27.84	28.07	1323014
2023-06-20	27.87	27.96	27.14	27.44	909793
2023-06-21	26.97	28.78	26.79	28.70	1226280
2023-06-22	28.74	28.75	27.96	28.33	695372
2023-06-23	28.00	28.32	27.49	27.62	1184431
2023-06-26	27.81	27.92	27.16	27.42	621335
2023-06-27	27.75	28.94	27.51	28.84	784900
2023-06-28	28.58	28.88	28.32	28.75	646064
2023-06-29	28.88	29.09	28.68	28.71	551939
2023-06-30	30.01	30.49	29.60	30.10	1630905
2023-07-03	29.80	30.49	29.63	29.73	518126
2023-07-05	29.74	29.79	29.08	29.08	813748
2023-07-06	28.78	29.14	28.12	28.60	673388
2023-07-07	28.74	28.99	28.38	28.46	701888
2023-07-10	28.46	30.40	28.46	30.34	1470373
2023-07-11	30.40	30.74	30.10	30.73	750364
2023-07-12	31.25	32.02	30.59	31.96	1396714
2023-07-13	31.96	32.88	31.60	32.33	1378500
2023-07-14	32.59	32.59	31.09	31.59	867585
2023-07-17	31.68	32.66	31.41	32.48	895930
2023-07-18	31.31	32.51	31.23	32.20	778510
2023-07-19	32.16	32.53	31.73	31.85	643573
2023-07-20	32.00	32.14	31.64	31.74	683619
2023-07-21	32.13	32.15	31.23	31.36	761281
2023-07-24	31.55	31.92	31.13	31.32	568321
2023-07-25	31.93	32.40	31.25	31.30	992986
2023-07-26	31.30	32.20	31.30	32.18	735170
2023-07-27	32.42	32.54	31.27	31.55	605774
2023-07-28	31.82	32.23	31.50	31.98	982782
2023-07-31	32.23	32.27	31.41	32.03	1278344
2023-08-01	31.78	31.88	31.15	31.27	1076359
2023-08-02	26.34	30.49	26.34	27.40	4172502
2023-08-03	27.30	27.48	25.61	26.51	2739510
2023-08-04	26.31	28.11	25.92	27.43	1733664
2023-08-07	28.75	29.24	27.58	28.29	1479818
2023-08-08	27.76	28.23	27.47	28.21	874493
2023-08-09	28.07	28.21	27.60	27.72	830696
2023-08-10	27.81	28.21	27.28	27.72	559357
2023-08-11	27.59	27.99	27.51	27.60	524014
2023-08-14	27.45	27.93	27.23	27.91	538122
2023-08-15	27.82	27.83	26.49	26.50	901413
2023-08-16	26.50	26.70	25.90	25.91	596461
2023-08-17	26.04	26.46	25.60	25.79	774644
2023-08-18	25.55	26.34	25.50	26.06	613414
2023-08-21	26.04	26.33	25.58	25.60	399625
2023-08-22	25.70	25.75	24.91	25.31	710560
2023-08-23	25.26	25.95	25.16	25.59	642299
2023-08-24	25.31	25.66	24.60	24.86	841596
2023-08-25	24.99	25.20	24.34	24.51	1048924
2023-08-28	24.55	24.94	24.30	24.92	1104955
2023-08-29	24.98	25.83	24.71	25.82	1053676
2023-08-30	25.54	25.86	25.00	25.13	857303
2023-08-31	25.25	25.36	24.72	24.73	1804112
2023-09-01	25.65	25.98	25.03	25.33	1105385
2023-09-05	24.96	25.06	23.41	23.45	1226623
2023-09-06	23.55	23.58	23.00	23.11	1266538
2023-09-07	23.00	23.01	22.58	22.62	786616
2023-09-08	22.50	22.56	21.76	22.00	1614719
2023-09-11	22.30	22.71	22.01	22.20	940859
2023-09-12	22.30	22.57	22.03	21.98	841963
2023-09-13	21.66	21.81	21.31	21.55	972575
2023-09-14	21.72	21.95	21.52	21.86	919924
2023-09-15	21.62	21.65	21.09	21.24	2134494
2023-09-18	21.17	21.29	20.43	20.49	1628298
2023-09-19	20.44	20.50	19.96	20.23	1347786
2023-09-20	20.28	20.66	20.21	20.33	1176416
2023-09-21	20.02	20.27	19.83	19.89	1986911
2023-09-22	19.83	20.08	19.82	19.94	897533
2023-09-25	19.81	19.94	19.29	19.74	1224901
2023-09-26	19.44	20.07	19.43	19.70	1040910
2023-09-27	19.85	19.98	19.27	19.60	887648
2023-09-28	19.47	20.50	19.47	20.40	940028
2023-09-29	20.53	20.86	20.23	20.41	775256
2023-10-02	20.37	20.60	20.06	20.12	987302
2023-10-03	19.94	20.20	19.16	19.35	751942
2023-10-04	19.38	19.43	18.42	18.57	1104966
2023-10-05	18.33	18.38	17.60	17.69	1506267
2023-10-06	17.55	18.50	17.24	17.99	1091078
2023-10-09	17.67	17.93	17.31	17.72	627485
2023-10-10	17.83	18.64	17.79	18.39	910285
2023-10-11	18.36	18.60	17.79	17.95	783372
2023-10-12	17.94	17.94	17.03	17.28	870348
2023-10-13	17.27	17.34	16.89	17.14	773536
2023-10-16	17.38	17.91	17.23	17.76	934330
2023-10-17	17.58	18.22	17.58	18.21	1185372
2023-10-18	17.84	18.00	17.46	17.66	1187042
2023-10-19	17.61	17.74	17.04	17.22	1038596
2023-10-20	17.29	17.57	17.15	17.21	833815
2023-10-23	17.23	17.98	17.13	17.50	965984
2023-10-24	17.67	18.20	17.44	17.45	717833
2023-10-25	17.20	17.47	16.90	17.11	933118
2023-10-26	17.27	17.82	17.21	17.38	1313178
2023-10-27	17.38	17.50	16.47	16.57	1340933
2023-10-30	16.85	17.03	16.42	16.52	974855
2023-10-31	16.33	16.80	16.18	16.75	1357540
2023-11-01	16.73	17.36	16.20	17.28	2140421
2023-11-02	21.12	23.00	18.43	18.61	2794934
2023-11-03	19.00	19.58	19.00	19.13	1328050
2023-11-06	18.95	19.20	18.77	18.98	778694
2023-11-07	18.84	19.29	18.69	19.20	717646
2023-11-08	19.05	19.08	18.75	18.91	984198
2023-11-09	19.02	19.02	18.12	18.30	824525
2023-11-10	18.45	18.65	17.74	18.64	1519633
2023-11-13	18.57	19.40	18.57	19.02	825280
2023-11-14	20.00	21.23	19.77	21.01	1644627
2023-11-15	21.16	21.95	21.06	21.32	1185283
2023-11-16	21.06	21.28	20.65	20.89	923024
2023-11-17	21.13	21.65	21.04	21.60	888411
2023-11-20	21.52	21.90	21.26	21.88	770336
2023-11-21	21.59	21.72	21.22	21.35	537960
2023-11-22	21.66	21.69	21.25	21.39	538574
2023-11-24	21.42	21.64	21.06	21.39	404458
2023-11-27	21.24	21.46	21.13	21.32	743999
2023-11-28	21.29	21.68	21.10	21.50	685896
2023-11-29	21.85	22.12	21.52	21.66	908739
2023-11-30	21.69	21.75	21.07	21.14	725757
2023-12-01	21.05	22.27	20.80	22.23	752511
2023-12-04	22.15	22.71	21.97	22.48	623634
2023-12-05	22.23	22.54	21.84	21.85	594279
2023-12-06	22.14	22.75	21.96	22.40	664547
2023-12-07	22.44	22.91	22.25	22.83	558846
2023-12-08	22.82	23.42	22.82	23.40	683162
2023-12-11	23.42	24.11	23.32	23.85	792871
2023-12-12	23.88	24.12	23.52	23.73	715888
2023-12-13	23.84	25.71	23.55	25.54	1754841
2023-12-14	26.07	28.05	26.05	27.63	2199472
2023-12-15	27.63	27.67	27.02	27.31	1314002
2023-12-18	27.34	27.40	26.73	26.85	812919
2023-12-19	27.10	27.53	27.00	27.39	808350
2023-12-20	27.01	27.26	26.02	26.03	1015018
2023-12-21	26.70	27.04	26.50	26.97	602545
2023-12-22	26.72	27.26	26.67	26.75	628746
2023-12-26	26.79	27.35	26.51	27.27	571874
2023-12-27	27.29	27.54	27.04	27.42	587563
2023-12-28	27.24	27.30	26.82	27.12	679892
2023-12-29	26.88	27.02	25.79	26.26	1235466
2024-01-02	25.89	27.14	25.89	26.44	1015637
2024-01-03	25.77	25.99	24.35	24.43	1001533
2024-01-04	24.51	25.65	24.28	25.27	1106861
2024-01-05	25.04	25.57	24.61	24.75	844431
2024-01-08	24.83	25.82	24.71	25.65	1175816
2024-01-09	25.28	25.58	24.90	25.18	988707
2024-01-10	25.20	25.34	24.84	25.21	752694
2024-01-11	25.19	25.54	24.65	25.24	862840
2024-01-12	25.93	25.93	25.01	25.29	1397845
2024-01-16	25.11	25.11	24.18	24.61	1260481
2024-01-17	24.20	24.56	23.67	23.87	841295
2024-01-18	24.33	24.97	24.10	24.77	612304
2024-01-19	24.94	25.77	24.42	25.58	921720
2024-01-22	25.77	26.25	25.58	26.07	717714
2024-01-23	26.56	26.75	25.47	25.80	743222
2024-01-24	26.26	26.26	24.82	25.09	721225
2024-01-25	25.53	25.70	24.72	25.24	691512
2024-01-26	25.54	25.85	25.04	25.27	615410
2024-01-29	25.20	25.89	24.95	25.74	750351
2024-01-30	25.40	25.50	24.95	25.06	595428
2024-01-31	24.91	25.69	24.54	24.85	973992
2024-02-01	25.13	25.51	24.59	25.44	670623
2024-02-02	24.80	25.45	24.37	25.20	746634
2024-02-05	24.68	24.99	24.36	24.74	529056
2024-02-06	24.60	25.28	24.46	25.09	496334
2024-02-07	25.21	25.21	24.68	24.70	533456
2024-02-08	24.66	24.86	24.39	24.50	878872
2024-02-09	24.56	25.71	24.46	25.38	906100
2024-02-12	25.41	26.42	25.37	26.30	836519
2024-02-13	25.00	26.06	24.60	25.88	1234276
2024-02-14	26.50	26.66	25.84	26.39	909592
2024-02-15	26.71	26.92	26.17	26.57	802287
2024-02-16	26.04	26.37	25.93	25.98	661357
2024-02-20	25.49	25.74	25.00	25.73	880366
2024-02-21	25.48	25.97	24.77	25.10	1461032
2024-02-22	24.98	25.98	24.58	25.23	1668992
2024-02-23	25.19	25.41	24.73	25.19	1488996
2024-02-26	24.92	25.79	24.91	25.46	1115287
2024-02-27	25.89	26.99	25.88	26.56	1363145
2024-02-28	26.18	26.70	25.95	26.39	791323
2024-02-29	26.91	26.95	26.36	26.69	672208
2024-03-01	26.64	27.66	26.19	27.48	1097015
2024-03-04	27.52	27.60	26.53	27.09	875325
2024-03-05	26.88	28.67	26.67	28.53	1413459
2024-03-06	28.31	28.55	27.50	27.57	1449603
2024-03-07	27.74	28.08	27.05	27.12	777440
2024-03-08	27.49	28.72	27.25	27.76	1197656
2024-03-11	27.71	27.89	26.82	27.10	925895
2024-03-12	27.20	27.41	26.96	27.10	611536
2024-03-13	27.02	27.43	26.98	27.11	614716
2024-03-14	27.14	27.17	25.18	25.56	1260034
2024-03-15	25.56	26.51	25.45	25.88	1443032
2024-03-18	25.82	25.89	25.08	25.21	1269502
2024-03-19	25.00	25.25	24.41	25.00	1015537
2024-03-20	24.74	25.53	24.59	25.28	809544
2024-03-21	25.29	25.70	25.17	25.62	943987
2024-03-22	25.61	25.61	25.09	25.35	607938
2024-03-25	25.59	26.06	25.33	25.48	597025
2024-03-26	25.88	26.37	25.58	26.21	792060
2024-03-27	26.60	27.03	26.51	26.91	785951
2024-03-28	27.00	28.33	26.97	27.85	1153885
2024-04-01	27.74	28.28	27.35	27.95	918815
2024-04-02	27.49	27.57	26.31	26.65	797831
2024-04-03	26.45	27.32	26.32	27.09	733297
2024-04-04	27.44	27.50	25.89	25.90	660395
2024-04-05	25.76	26.06	25.58	25.73	620945
2024-04-08	26.12	26.29	25.64	25.90	700028
2024-04-09	26.06	26.33	25.70	25.98	658104
2024-04-10	25.16	25.16	23.57	23.72	1336006
2024-04-11	23.79	23.90	23.01	23.68	1256226
2024-04-12	23.37	23.54	23.09	23.37	644678
2024-04-15	23.50	23.73	22.62	22.94	1049441
2024-04-16	22.58	22.69	22.01	22.28	1075989
2024-04-17	22.46	22.46	21.39	21.47	980339
2024-04-18	21.53	22.23	21.29	22.07	2024960
2024-04-19	22.00	22.45	21.94	22.33	917443
2024-04-22	22.40	23.12	22.30	22.91	911466
2024-04-23	22.93	23.52	22.72	22.96	1002159
2024-04-24	22.82	22.91	22.57	22.74	621572
2024-04-25	22.37	22.37	20.75	21.05	1554818
2024-04-26	21.35	21.82	21.11	21.45	912968
2024-04-29	21.56	21.97	21.01	21.18	985297
2024-04-30	20.76	20.95	20.24	20.27	1162051
2024-05-01	20.26	20.68	19.52	20.10	2522921
2024-05-02	20.10	20.32	19.43	20.13	1766953
2024-05-03	20.51	21.49	19.92	20.10	2091355
2024-05-06	20.39	20.99	20.37	20.59	1391169
2024-05-07	20.70	20.92	20.26	20.30	921278
2024-05-08	20.07	22.06	19.98	21.49	1257496
2024-05-09	21.54	21.66	20.98	21.36	791828
2024-05-10	21.37	21.69	20.80	21.46	683550
2024-05-13	21.76	22.98	21.56	22.12	871552
2024-05-14	22.77	23.09	22.10	22.18	703500
2024-05-15	22.55	22.56	21.50	21.65	712222
2024-05-16	21.64	21.72	20.79	20.94	785470
2024-05-17	20.84	20.95	20.48	20.52	656739
2024-05-20	20.56	20.61	20.21	20.52	704444
2024-05-21	20.47	20.55	19.86	19.95	674292
2024-05-22	19.83	20.04	19.27	19.45	1001993
2024-05-23	19.49	19.52	18.79	18.97	861465
2024-05-24	19.15	19.41	19.01	19.20	798189
2024-05-28	19.24	20.23	19.12	20.02	944482
2024-05-29	19.67	19.94	19.31	19.34	581947
2024-05-30	19.54	19.93	19.43	19.60	785153
2024-05-31	19.72	20.35	19.62	20.10	805321
2024-06-03	20.53	21.56	20.14	21.03	1564642
2024-06-04	20.31	20.75	19.91	20.69	1050176
2024-06-05	20.60	20.69	19.56	20.30	1985297
2024-06-06	20.17	20.28	19.63	19.70	889138
2024-06-07	19.38	19.63	18.99	19.02	692048
2024-06-10	18.81	19.19	18.68	19.00	754643
2024-06-11	18.84	19.00	18.64	18.80	568670
2024-06-12	19.28	20.51	19.25	19.36	1000869
2024-06-13	19.34	19.34	18.56	18.68	700807
2024-06-14	18.31	18.33	17.65	17.95	1230779
2024-06-17	17.77	18.50	17.51	18.49	1446894
2024-06-18	18.43	18.64	18.26	18.49	987254
2024-06-20	18.30	18.60	18.24	18.47	755719
2024-06-21	18.53	18.53	17.92	17.97	1639862
2024-06-24	18.44	18.44	17.97	18.12	942601
2024-06-25	17.95	18.04	17.29	17.43	884861
2024-06-26	17.33	18.13	17.29	17.95	766648
2024-06-27	18.00	18.00	17.47	17.81	815978
2024-06-28	17.90	18.05	17.65	17.86	1228955
2024-07-01	17.88	17.88	17.30	17.57	912028
2024-07-02	17.68	18.07	17.56	17.92	718481
2024-07-03	18.01	18.38	17.73	18.17	408520
2024-07-05	18.11	18.25	17.69	17.73	710814
2024-07-08	17.99	18.11	17.78	18.07	985700
2024-07-09	18.00	18.45	17.73	18.30	1509505
2024-07-10	18.44	18.84	18.24	18.79	990808
2024-07-11	19.36	20.92	19.31	20.82	1292722
2024-07-12	21.00	21.77	20.95	21.39	1082244
2024-07-15	21.39	22.44	21.20	22.01	1083642
2024-07-16	22.30	23.10	22.13	23.03	1369771
2024-07-17	22.73	23.48	22.47	23.36	956989
2024-07-18	23.21	23.76	22.04	22.08	1013994
2024-07-19	22.18	22.45	21.07	21.25	1069354
2024-07-22	21.27	21.49	20.62	21.00	1394672
2024-07-23	20.52	20.74	19.83	20.49	1257628
2024-07-24	20.46	21.26	20.21	20.24	880727
2024-07-25	20.58	21.61	20.35	21.48	901997
2024-07-26	21.76	22.71	21.76	22.48	909402
2024-07-29	22.49	23.03	22.36	22.77	615295
2024-07-30	22.86	23.18	22.59	22.90	831223
2024-07-31	23.08	23.95	22.86	22.88	946785
2024-08-01	23.66	24.18	20.90	21.97	2897277
2024-08-02	20.84	20.84	20.09	20.53	1416685
2024-08-05	19.07	20.78	18.91	20.02	1443450
2024-08-06	20.11	20.31	19.49	20.07	830115
2024-08-07	20.44	20.49	19.47	19.50	866938
2024-08-08	19.76	20.00	19.61	19.70	766659
2024-08-09	19.86	19.99	19.50	19.93	668044
2024-08-12	19.95	20.00	18.84	18.95	1177979
2024-08-13	19.08	20.12	18.73	19.93	925363
2024-08-14	20.06	20.06	19.52	19.78	604974
2024-08-15	20.50	21.30	20.28	21.16	977881
2024-08-16	21.00	21.40	20.58	20.62	664100
2024-08-19	20.70	20.77	20.02	20.21	636916
2024-08-20	20.04	20.14	19.79	19.98	454695
2024-08-21	20.38	21.06	20.25	20.37	874477
2024-08-22	20.35	20.56	20.10	20.42	527535
2024-08-23	20.62	22.62	20.46	22.53	1720450
2024-08-26	22.79	23.23	22.47	22.92	1244363
2024-08-27	22.81	23.00	22.19	22.80	922575
2024-08-28	22.58	22.78	21.98	22.41	662035
2024-08-29	22.67	22.67	21.69	21.91	730494
2024-08-30	22.11	22.21	21.47	21.94	559683
2024-09-03	21.60	22.59	21.59	22.35	875342
2024-09-04	22.15	22.27	21.78	22.05	739689
2024-09-05	22.29	22.35	21.83	22.15	666816
2024-09-06	22.07	22.55	21.15	21.35	730956
2024-09-09	21.41	21.99	21.21	21.73	560533
2024-09-10	21.72	21.73	20.84	21.55	676000
2024-09-11	21.48	22.02	21.22	21.88	794747
2024-09-12	22.04	22.25	21.44	22.02	838648
2024-09-13	22.41	23.63	22.35	23.31	1137201
2024-09-16	21.82	23.29	21.82	23.06	1043364
2024-09-17	23.43	24.42	23.31	24.36	1235855
2024-09-18	24.35	25.38	23.98	24.31	836226
2024-09-19	25.03	25.10	24.17	24.52	761678
2024-09-20	24.42	24.72	24.21	24.35	1541320
2024-09-23	24.52	24.52	23.36	23.66	1156645
2024-09-24	23.78	24.78	23.57	24.72	1305800
2024-09-25	24.73	24.81	24.24	24.29	1037276
2024-09-26	24.69	25.45	24.60	25.19	951377
2024-09-27	25.50	25.76	24.51	24.53	1091988
2024-09-30	24.45	24.50	23.94	24.22	905710
2024-10-01	24.18	24.44	23.62	24.00	1158422
2024-10-02	23.50	24.07	23.43	23.53	655007
2024-10-03	23.26	23.40	22.67	23.04	839918
2024-10-04	23.59	23.94	23.22	23.44	1083369
2024-10-07	23.29	23.52	22.57	23.04	677125
2024-10-08	23.06	23.24	22.59	23.07	547779
2024-10-09	23.10	23.17	22.53	22.85	719699
2024-10-10	22.24	22.55	21.90	22.33	719360
2024-10-11	22.34	23.26	22.28	23.26	1037680
2024-10-14	23.07	23.61	22.85	23.47	907829
2024-10-15	23.57	24.03	23.46	23.48	864979
2024-10-16	23.84	24.39	23.54	24.06	924520
2024-10-17	24.01	24.06	23.52	23.61	991798
2024-10-18	23.70	23.84	23.05	23.12	839527
2024-10-21	22.32	22.97	21.28	21.29	1507923
2024-10-22	21.18	21.61	20.91	21.26	1376649
2024-10-23	20.99	21.41	20.74	20.83	1543891
2024-10-24	20.99	21.22	20.73	21.16	1299847
2024-10-25	21.36	21.57	20.83	21.07	947717
2024-10-28	21.30	21.75	21.17	21.41	2225226
2024-10-29	23.50	24.67	22.26	22.89	3731359
2024-10-30	23.12	23.85	22.51	22.73	956297
2024-10-31	20.90	21.22	19.99	20.06	9240110
2024-11-01	20.24	20.53	20.00	20.21	4230735
2024-11-04	20.00	20.70	19.99	20.58	5480999
2024-11-05	20.59	21.91	20.54	21.91	2801897
2024-11-06	22.90	23.60	22.63	23.49	3081597
2024-11-07	23.27	24.04	23.15	23.56	1538818
2024-11-08	23.51	23.90	23.27	23.76	1379572
2024-11-11	24.01	24.59	23.83	24.48	1454362
2024-11-12	24.36	24.47	23.01	23.20	1505207
2024-11-13	23.38	23.72	23.20	23.68	1032915
2024-11-14	23.80	24.81	23.69	24.17	2082818
2024-11-15	24.40	24.49	23.49	23.79	1109442
2024-11-18	23.67	23.80	22.69	22.71	1045072
2024-11-19	22.37	23.22	22.37	22.61	918111
2024-11-20	22.38	22.83	22.13	22.82	906337
2024-11-21	22.96	24.03	22.77	23.80	1015348
2024-11-22	24.00	24.39	23.74	24.21	938756
2024-11-25	24.70	25.97	24.70	25.14	1438743
2024-11-26	24.78	25.17	24.25	24.75	1399587
2024-11-27	25.00	25.29	24.45	24.55	503202
2024-11-29	24.82	24.90	24.09	24.44	625926
2024-12-02	24.25	24.40	23.71	23.86	1292016
2024-12-03	23.86	24.23	23.33	23.60	1048417
2024-12-04	23.33	24.17	23.33	23.83	1443297
2024-12-05	23.88	24.08	23.61	23.99	1020308
2024-12-06	24.37	25.00	24.26	24.69	1143094
2024-12-09	25.00	25.62	24.77	24.97	1107291
2024-12-10	25.09	25.20	24.34	24.88	1133577
2024-12-11	25.20	25.27	23.99	24.15	1175267
2024-12-12	24.14	24.14	23.08	23.03	925981
2024-12-13	23.13	23.29	22.22	22.59	710723
2024-12-16	22.55	22.78	21.51	21.78	1069932
2024-12-17	21.69	21.98	21.32	21.76	1491793
2024-12-18	22.01	22.33	20.68	21.00	1486644
2024-12-19	21.79	21.79	20.26	20.29	1748575
2024-12-20	20.08	21.31	19.98	21.31	2848862
2024-12-23	21.20	21.31	20.69	20.73	972696
2024-12-24	20.75	21.15	20.41	21.15	500359
2024-12-26	21.00	21.64	20.82	21.51	930834
2024-12-27	21.19	21.56	20.67	20.75	1303633
2024-12-30	20.64	20.88	20.11	20.85	1231844
2024-12-31	21.04	21.31	20.84	21.08	1228880
2025-01-02	21.26	21.61	20.58	20.61	1564135
2025-01-03	20.70	21.08	20.32	20.93	943433
2025-01-06	21.17	22.00	21.14	21.49	1168494
2025-01-07	21.64	21.85	21.10	21.31	975929
2025-01-08	21.00	22.21	20.63	22.17	1225719
2025-01-10	21.44	21.94	20.64	21.83	1667994
2025-01-13	21.41	22.28	21.39	22.22	1613297
2025-01-14	22.31	22.57	21.97	22.14	1018864
2025-01-15	23.09	23.75	22.80	22.89	2108171
2025-01-16	22.88	23.32	21.96	23.18	1900901
2025-01-17	23.46	23.46	22.65	22.92	745177
2025-01-21	23.20	23.20	22.15	22.59	959147
2025-01-22	22.29	22.31	21.75	21.80	1334257
2025-01-23	21.83	22.72	21.79	22.72	1080285
2025-01-24	22.67	23.13	22.47	22.94	680241
2025-01-27	22.95	23.48	22.77	23.06	1074946
2025-01-28	23.02	23.29	22.66	23.10	891666
2025-01-29	23.12	23.73	23.08	23.50	858565
2025-01-30	23.76	24.26	23.44	23.60	1281861
2025-01-31	23.46	24.18	23.04	23.09	1249222
2025-02-03	22.26	22.63	21.57	22.35	1323162
2025-02-04	22.33	23.19	22.29	23.11	813751
2025-02-05	23.17	23.32	22.75	22.90	1053966
2025-02-06	23.00	23.28	22.37	22.46	825486
2025-02-07	22.28	22.95	22.20	22.61	692889
2025-02-10	22.94	23.77	22.84	23.25	994284
2025-02-11	23.25	24.37	23.19	24.03	4188789
2025-02-12	23.61	23.74	23.00	23.40	1308187
2025-02-13	23.56	23.78	22.87	22.98	630201
2025-02-14	23.27	23.40	22.45	22.78	911199
2025-02-18	22.70	22.93	22.20	22.32	837530
2025-02-19	22.21	22.35	21.75	21.83	814389
2025-02-20	21.63	21.86	21.05	21.31	1024441
2025-02-21	21.72	21.74	20.23	20.34	1260030
2025-02-24	20.40	20.88	20.22	20.86	1802118
2025-02-25	21.06	21.29	20.37	20.80	1838767
2025-02-26	20.01	21.30	20.01	20.75	1716339
2025-02-27	20.35	20.51	19.56	19.66	1448014
2025-02-28	19.66	19.77	19.22	19.49	1318075
2025-03-03	19.68	19.97	18.50	18.68	1582752
2025-03-04	18.33	18.43	17.00	17.90	2650222
2025-03-05	18.23	18.37	17.56	18.20	1403966
2025-03-06	17.80	18.39	17.49	18.07	1220889
2025-03-07	17.91	18.80	17.74	17.76	1713292
2025-03-10	17.66	17.74	15.90	15.98	3585653
2025-03-11	15.95	16.75	15.39	16.56	2729259
2025-03-12	16.59	16.76	16.21	16.43	1536237
2025-03-13	16.43	16.71	15.83	15.95	2222153
2025-03-14	16.15	16.66	16.03	16.65	1320356
2025-03-17	16.60	17.29	16.55	17.10	1808335
2025-03-18	16.92	17.37	16.84	17.09	1758457
2025-03-19	17.07	17.75	16.82	17.41	1650782
2025-03-20	16.99	17.47	16.96	17.02	1620069
2025-03-21	16.63	17.27	16.51	16.88	2193309
2025-03-24	17.26	17.78	17.13	17.73	1789269
2025-03-25	17.73	17.84	17.32	17.56	1159066
2025-03-26	17.60	17.86	17.31	17.64	1155819
2025-03-27	17.63	17.74	17.18	17.44	1074032
2025-03-28	17.25	17.42	16.37	16.43	229075

Explore More About CWH

Coins representing dividend payouts and trends

CWH Dividend History

Discover Camping World Holdings'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

CWH Stock Split History

Discover Camping World Holdings'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

CWH Historical Prices

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

Web Analytics