GOLF Historical Prices

Summary

Key Stock Metrics

55.31

(April 9, 2025)

52-Week Low

79.23

(July 10, 2025)

52-Week High

79.23

(July 10, 2025)

All-Time High

77.36

(July 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	4.05	4.05	3.64	3.68	10179
2011-05-24	3.68	3.84	3.63	3.66	5566
2011-05-25	3.69	3.69	3.33	3.64	3805
2011-05-26	3.78	3.90	3.77	3.90	5380
2011-05-27	3.86	3.91	3.82	3.87	3071
2011-05-31	3.94	4.51	3.75	4.38	12764
2011-06-01	4.38	4.38	3.56	3.76	77872
2011-06-02	3.81	3.84	3.65	3.75	35447
2011-06-03	3.65	3.99	3.65	3.80	16711
2011-06-06	3.85	3.85	3.75	3.85	6481
2011-06-07	3.91	3.95	3.91	3.91	3300
2011-06-08	3.88	3.88	3.75	3.75	2977
2011-06-09	3.81	3.98	3.75	3.80	12252
2011-06-10	3.79	3.95	3.70	3.80	35986
2011-06-13	3.85	3.85	3.68	3.82	4682
2011-06-14	3.85	3.98	3.71	3.79	14804
2011-06-15	3.72	3.72	3.67	3.72	2969
2011-06-16	3.77	3.77	3.60	3.65	22762
2011-06-17	3.69	3.79	3.55	3.59	10674
2011-06-20	3.56	3.56	3.41	3.50	7246
2011-06-21	3.45	3.49	3.42	3.48	3026
2011-06-22	3.55	3.63	3.45	3.45	1899
2011-06-23	3.42	3.45	3.42	3.42	11088
2011-06-24	3.42	3.97	3.40	3.97	17124
2011-06-27	3.91	4.00	3.89	3.94	8300
2011-06-28	3.94	3.99	3.73	3.99	5855
2011-06-29	3.88	3.97	3.86	3.86	4634
2011-06-30	3.89	3.90	3.80	3.84	5513
2011-07-01	3.87	3.87	3.63	3.77	15324
2011-07-05	3.77	3.85	3.58	3.58	1578
2011-07-06	3.66	3.68	3.51	3.60	3600
2011-07-07	3.68	3.71	3.60	3.70	8450
2011-07-08	3.60	3.64	3.52	3.63	7726
2011-07-11	3.60	3.62	3.60	3.62	2396
2011-07-12	3.64	3.64	3.59	3.60	1500
2011-07-13	3.60	3.67	3.60	3.61	1460
2011-07-14	3.60	3.61	3.52	3.60	10540
2011-07-15	3.68	3.95	3.61	3.83	23891
2011-07-18	3.76	3.76	3.60	3.61	3012
2011-07-19	3.66	3.69	3.61	3.61	29921
2011-07-20	3.67	3.92	3.65	3.90	19399
2011-07-21	3.89	3.89	3.77	3.77	3900
2011-07-22	3.74	3.74	3.66	3.68	2170
2011-07-25	3.66	3.81	3.60	3.66	3561
2011-07-26	3.80	3.80	3.67	3.71	3400
2011-07-27	3.70	3.84	3.60	3.77	7408
2011-07-28	3.94	4.40	3.81	4.00	85618
2011-07-29	4.20	4.30	4.00	4.15	10011
2011-08-01	4.07	4.07	4.01	4.01	2090
2011-08-02	3.96	4.00	3.71	3.72	7798
2011-08-03	3.63	3.68	3.63	3.68	200
2011-08-04	3.62	3.78	3.60	3.60	6810
2011-08-05	3.73	3.76	3.54	3.54	4546
2011-08-08	3.29	3.60	3.00	3.01	14506
2011-08-09	2.59	3.00	2.44	2.76	24116
2011-08-10	2.76	3.25	2.76	3.10	12590
2011-08-11	3.42	3.47	3.16	3.38	8780
2011-08-12	3.39	3.70	3.34	3.59	5680
2011-08-15	3.69	3.94	3.64	3.90	7500
2011-08-16	3.87	4.00	3.75	3.98	19913
2011-08-17	3.79	3.79	3.77	3.77	300
2011-08-18	3.72	3.72	3.70	3.70	2200
2011-08-19	3.65	3.65	3.47	3.47	900
2011-08-22	3.61	3.80	3.23	3.24	8168
2011-08-23	3.37	3.59	3.25	3.37	3350
2011-08-24	3.38	3.38	3.26	3.30	5793
2011-08-25	3.34	3.34	3.24	3.24	3990
2011-08-26	3.25	3.27	3.20	3.23	14905
2011-08-29	3.31	3.31	3.20	3.20	800
2011-08-30	3.20	3.26	3.02	3.15	5414
2011-08-31	3.12	3.18	3.12	3.17	38489
2011-09-01	3.17	3.22	3.03	3.22	1791
2011-09-02	3.23	3.24	3.23	3.23	500
2011-09-06	3.15	3.25	3.07	3.25	900
2011-09-07	3.26	3.26	3.25	3.25	20366
2011-09-08	3.08	3.18	3.08	3.15	750
2011-09-09	3.18	3.18	3.18	3.18	270
2011-09-12	3.15	3.20	3.01	3.20	1177
2011-09-13	3.30	3.30	3.07	3.18	1530
2011-09-14	3.20	3.29	3.20	3.29	2130
2011-09-15	3.14	3.14	3.12	3.12	800
2011-09-16	3.12	3.30	3.12	3.24	5718
2011-09-19	3.15	3.25	3.15	3.25	10500
2011-09-20	3.09	3.30	3.06	3.20	6039
2011-09-21	3.23	3.25	3.23	3.25	1500
2011-09-22	3.31	3.32	2.76	3.15	15106
2011-09-23	3.16	3.16	2.97	2.97	827
2011-09-26	3.08	3.08	2.96	2.96	1200
2011-09-27	3.01	3.10	3.00	3.00	2882
2011-09-28	3.12	3.35	3.00	3.26	9439
2011-09-29	3.13	3.13	3.13	3.13	1000
2011-09-30	3.11	3.22	3.10	3.21	3311
2011-10-03	3.14	3.25	3.14	3.25	800
2011-10-04	3.21	3.22	3.15	3.17	1229
2011-10-05	3.24	3.32	3.24	3.32	2344
2011-10-06	3.30	3.40	3.15	3.15	1797
2011-10-07	3.23	3.23	3.20	3.21	3179
2011-10-10	3.20	3.20	3.20	3.20	310
2011-10-11	3.40	3.40	3.33	3.34	5369
2011-10-12	3.34	3.34	3.30	3.31	3310
2011-10-13	3.34	3.35	3.20	3.21	2333
2011-10-14	3.21	3.21	3.21	3.21	850
2011-10-17	3.36	3.36	3.25	3.25	1336
2011-10-18	3.26	3.30	3.26	3.30	2200
2011-10-20	3.30	3.30	3.25	3.25	5772
2011-10-21	3.25	3.25	3.00	3.07	4842
2011-10-24	3.06	3.34	3.06	3.24	600
2011-10-25	3.11	3.23	3.10	3.23	3783
2011-10-26	3.08	3.30	3.08	3.21	2682
2011-10-27	3.25	3.73	3.23	3.71	22185
2011-10-28	3.59	3.59	3.43	3.51	7050
2011-10-31	3.49	3.52	3.49	3.52	1340
2011-11-01	3.56	3.56	3.53	3.53	482
2011-11-02	3.65	3.70	3.65	3.65	1200
2011-11-03	3.83	3.83	3.66	3.75	4054
2011-11-04	3.77	3.98	3.69	3.98	1577
2011-11-07	3.84	4.05	3.78	3.78	981
2011-11-08	4.05	4.05	4.03	4.05	3650
2011-11-09	4.10	4.11	3.90	3.98	5878
2011-11-10	4.12	4.14	4.00	4.00	9430
2011-11-11	4.01	4.03	3.91	3.92	3748
2011-11-14	3.90	3.90	3.90	3.90	700
2011-11-15	4.01	4.01	4.00	4.01	2100
2011-11-16	4.03	4.14	4.03	4.04	2375
2011-11-17	3.99	4.08	3.99	4.08	3800
2011-11-18	4.10	4.31	4.10	4.20	10102
2011-11-21	4.11	4.50	3.51	4.10	4943
2011-11-23	4.15	4.17	4.14	4.15	6476
2011-11-25	4.14	4.15	4.14	4.15	1100
2011-11-28	4.20	4.20	4.10	4.10	10087
2011-11-29	4.02	4.02	4.02	4.02	124
2011-11-30	4.09	4.09	3.60	3.82	8039
2011-12-01	3.82	3.82	3.82	3.82	200
2011-12-02	3.88	3.90	3.82	3.87	5382
2011-12-05	3.95	4.11	3.95	3.96	10600
2011-12-06	4.38	4.38	4.00	4.01	9000
2011-12-07	3.93	3.96	3.90	3.96	843
2011-12-08	4.00	4.03	3.50	3.73	19152
2011-12-09	3.73	3.90	3.73	3.78	2821
2011-12-12	3.77	3.77	3.74	3.74	1964
2011-12-14	3.54	3.59	3.36	3.36	2567
2011-12-15	3.43	3.78	3.43	3.62	7132
2011-12-16	3.50	3.57	3.50	3.57	742
2011-12-20	3.57	3.85	3.40	3.42	33946
2011-12-21	3.49	3.81	3.25	3.45	8626
2011-12-22	3.37	3.37	3.16	3.32	5854
2011-12-23	3.50	3.51	3.19	3.25	4602
2011-12-27	3.27	3.27	3.16	3.20	2450
2011-12-28	3.47	3.61	3.15	3.15	58141
2011-12-29	3.22	3.82	3.22	3.48	42825
2011-12-30	3.49	3.49	3.05	3.20	31637
2012-01-03	3.48	3.48	3.20	3.20	6663
2012-01-04	3.48	3.68	3.21	3.45	11963
2012-01-05	3.48	3.48	3.44	3.44	4538
2012-01-06	3.28	3.44	3.27	3.28	7200
2012-01-09	3.30	3.39	3.27	3.31	2100
2012-01-10	3.34	3.36	3.29	3.29	453
2012-01-11	3.30	3.31	3.30	3.31	300
2012-01-12	3.37	3.37	3.20	3.20	4789
2012-01-13	3.37	3.47	3.35	3.45	2420
2012-01-17	3.41	3.41	3.40	3.40	340
2012-01-18	3.38	3.41	3.30	3.40	3990
2012-01-20	3.60	3.74	3.55	3.60	9607
2012-01-23	3.82	3.82	3.60	3.60	4326
2012-01-24	3.73	3.80	3.60	3.65	3950
2012-01-25	3.62	3.79	3.62	3.79	2365
2012-01-26	3.71	3.79	3.65	3.79	622
2012-01-27	3.73	3.82	3.65	3.73	7100
2012-01-30	3.80	3.80	3.65	3.72	2536
2012-01-31	3.66	3.72	3.66	3.72	2705
2012-02-01	3.82	3.82	3.68	3.75	4833
2012-02-02	3.71	3.82	3.71	3.81	6328
2012-02-03	3.82	3.85	3.77	3.80	988
2012-02-06	3.85	4.20	3.80	4.00	6308
2012-02-07	4.02	4.02	4.02	4.02	5100
2012-02-09	3.81	3.95	3.80	3.87	5772
2012-02-10	3.84	4.20	3.84	4.12	10408
2012-02-13	4.20	4.30	4.20	4.30	7889
2012-02-14	4.37	4.41	4.29	4.41	3700
2012-02-15	4.40	4.40	4.25	4.39	2263
2012-02-16	4.20	4.35	4.19	4.35	12493
2012-02-17	4.18	4.18	3.98	4.10	4278
2012-02-22	4.10	4.14	4.05	4.05	1461
2012-02-23	4.03	4.20	4.03	4.10	2881
2012-02-24	4.00	4.37	4.00	4.37	3294
2012-02-27	4.18	4.19	4.00	4.17	8436
2012-02-28	3.81	4.10	3.65	3.73	7030
2012-02-29	3.95	4.19	3.95	4.09	5350
2012-03-01	4.09	4.50	3.91	4.45	28172
2012-03-02	4.35	4.50	3.35	4.15	28913
2012-03-05	4.10	4.24	4.00	4.22	2895
2012-03-06	4.18	4.24	4.05	4.24	11606
2012-03-07	4.28	4.30	4.16	4.19	3582
2012-03-08	4.36	4.37	4.19	4.34	18934
2012-03-09	4.05	4.45	4.05	4.33	9150
2012-03-12	4.35	4.39	4.06	4.26	17741
2012-03-13	4.26	4.34	4.15	4.34	5107
2012-03-15	4.26	4.26	4.10	4.20	700
2012-03-16	4.18	4.39	4.10	4.33	9058
2012-03-19	4.30	4.30	4.22	4.22	492
2012-03-20	4.31	4.36	4.10	4.21	1700
2012-03-21	4.20	4.47	4.13	4.47	3858
2012-03-22	4.40	4.45	4.28	4.45	2096
2012-03-23	4.34	4.42	4.34	4.38	1400
2012-03-26	4.36	4.36	4.23	4.29	6966
2012-03-27	4.38	4.45	4.23	4.23	3300
2012-03-28	4.34	4.44	4.13	4.13	4622
2012-03-29	4.06	4.06	4.06	4.06	203
2012-03-30	4.11	4.40	4.11	4.19	6296
2012-04-02	4.25	4.39	4.19	4.35	3555
2012-04-03	4.34	4.36	4.24	4.36	2900
2012-04-04	4.35	4.40	4.30	4.30	9272
2012-04-05	4.35	4.50	4.35	4.50	9144
2012-04-09	4.50	4.50	4.40	4.49	2633
2012-04-10	4.48	4.48	4.42	4.42	500
2012-04-11	4.42	4.44	4.42	4.43	4432
2012-04-12	4.49	4.55	4.49	4.50	12904
2012-04-13	4.42	4.42	4.42	4.42	494
2012-04-16	4.50	4.56	4.42	4.42	2176
2012-04-17	4.42	4.69	4.42	4.65	7100
2012-04-18	4.47	4.68	4.42	4.45	3217
2012-04-19	4.45	4.48	4.42	4.48	2446
2012-04-20	4.47	4.59	4.47	4.50	2724
2012-04-23	4.42	4.93	4.26	4.71	16938
2012-04-24	4.71	4.88	4.61	4.65	8260
2012-04-25	4.62	4.62	4.25	4.35	3077
2012-04-26	4.36	4.65	4.36	4.64	16492
2012-04-27	4.60	4.84	4.60	4.75	9983
2012-04-30	4.74	4.74	4.66	4.68	19643
2012-05-01	4.69	4.85	4.69	4.76	10839
2012-05-02	4.78	4.78	4.41	4.75	1305
2012-05-03	4.75	4.85	4.75	4.79	8018
2012-05-04	4.70	4.70	4.70	4.70	411
2012-05-07	4.72	4.72	4.70	4.70	263
2012-05-08	4.70	4.88	4.60	4.86	20200
2012-05-09	4.75	4.79	4.62	4.69	4220
2012-05-10	4.68	4.71	4.61	4.71	305
2012-05-11	4.70	4.80	4.67	4.71	1100
2012-05-14	6.00	6.35	6.00	6.04	1020535
2012-05-15	6.13	6.15	6.04	6.05	333826
2012-05-16	6.04	6.07	6.04	6.05	402243
2012-05-17	6.04	6.06	6.04	6.05	55080
2012-05-18	6.05	6.06	6.04	6.05	20838
2012-05-21	6.06	6.06	6.04	6.04	717019
2012-05-22	6.05	6.06	6.04	6.06	421947
2012-05-23	6.05	6.06	6.04	6.05	252518
2012-05-24	6.06	6.06	6.04	6.05	131346
2012-05-25	6.05	6.06	6.04	6.06	49800
2012-05-29	6.06	6.08	6.04	6.06	153354
2012-05-30	6.05	6.06	6.04	6.04	451264
2012-05-31	6.06	6.06	6.03	6.05	1439737
2012-06-01	6.05	6.06	6.03	6.06	612312
2012-06-04	6.05	6.06	6.03	6.05	714429
2012-06-05	6.06	6.06	6.03	6.05	497697
2012-06-06	6.05	6.05	6.03	6.04	416731
2012-06-07	6.05	6.05	6.03	6.05	1007380
2012-06-08	6.04	6.04	6.03	6.03	209219
2012-06-11	6.03	6.05	6.03	6.04	97712
2012-06-12	6.04	6.05	6.04	6.04	39525
2012-06-13	6.04	6.05	6.04	6.04	32022
2012-06-14	6.04	6.05	6.04	6.04	39094
2012-06-15	6.04	6.05	6.03	6.05	71097
2012-06-18	6.04	6.05	6.04	6.05	38595
2012-06-19	6.05	6.05	6.04	6.05	4352
2012-06-20	6.05	6.07	6.05	6.05	28595
2012-06-21	6.08	6.08	6.05	6.05	23509
2012-06-22	6.05	6.06	6.05	6.06	19230
2012-06-25	6.06	6.06	6.05	6.05	48052
2012-06-26	6.06	6.06	6.05	6.05	28525
2012-06-27	6.06	6.06	6.05	6.06	3020
2012-06-28	6.05	6.06	6.05	6.05	9750
2012-06-29	6.06	6.07	6.05	6.06	91406
2012-07-02	6.06	6.08	6.06	6.08	26044
2012-07-03	6.07	6.08	6.07	6.07	6752
2012-07-05	6.07	6.09	6.07	6.07	19302
2012-07-06	6.08	6.10	6.08	6.08	11904
2012-07-09	6.08	6.09	6.07	6.07	8725
2012-07-10	6.08	6.10	6.08	6.08	3200
2012-07-11	6.08	6.10	6.08	6.09	3505
2012-07-12	6.09	6.10	6.09	6.09	20243
2012-07-13	6.09	6.10	6.09	6.09	13950
2012-07-16	6.10	6.10	6.09	6.09	29225
2012-07-17	6.05	6.08	6.05	6.05	10114
2012-07-18	6.07	6.09	6.07	6.07	800
2012-07-19	6.07	6.10	6.07	6.09	1289
2012-07-20	6.08	6.09	6.07	6.07	2000
2012-07-23	6.08	6.09	6.08	6.08	2100
2012-07-24	6.09	6.10	6.08	6.08	3381
2016-10-28	17.00	18.00	16.90	17.95	6904836
2016-10-31	18.08	18.08	17.41	17.41	465393
2016-11-01	17.39	17.76	17.15	17.46	586013
2016-11-02	17.21	17.61	17.15	17.46	299159
2016-11-03	17.23	17.44	17.20	17.30	184861
2016-11-04	17.52	18.00	17.42	17.81	640287
2016-11-07	18.18	18.40	17.60	18.27	665729
2016-11-08	18.20	18.29	17.72	18.24	322183
2016-11-09	17.88	18.40	17.68	18.36	276377
2016-11-10	18.31	18.40	18.00	18.33	268232
2016-11-11	18.17	18.67	18.16	18.46	238348
2016-11-14	18.62	18.75	18.45	18.54	268894
2016-11-15	18.43	18.74	18.35	18.56	122418
2016-11-16	18.56	18.74	18.52	18.62	126682
2016-11-17	18.34	18.91	18.32	18.59	272354
2016-11-18	18.88	19.13	18.70	18.95	377006
2016-11-21	19.00	19.18	18.99	19.02	255602
2016-11-22	19.06	20.28	18.70	20.02	471496
2016-11-23	20.09	20.50	20.02	20.25	309531
2016-11-25	20.15	20.45	19.87	20.24	89661
2016-11-28	20.49	20.49	19.85	20.17	325347
2016-11-29	20.10	20.24	19.80	19.96	392642
2016-11-30	20.11	20.23	19.83	19.96	775800
2016-12-01	19.84	20.12	19.50	19.92	343278
2016-12-02	19.96	19.96	18.49	19.40	414779
2016-12-05	19.43	19.89	19.11	19.24	262189
2016-12-06	19.35	19.64	18.65	19.00	302611
2016-12-07	18.78	19.63	18.73	19.06	650371
2016-12-08	19.49	20.09	19.15	19.38	494743
2016-12-09	19.59	22.31	19.42	21.44	740847
2016-12-12	21.35	21.71	21.00	21.51	287929
2016-12-13	21.60	21.60	21.01	21.39	277721
2016-12-14	21.28	21.56	20.20	20.25	449301
2016-12-15	20.35	21.10	20.15	20.22	542259
2016-12-16	20.12	20.19	18.95	19.13	4537406
2016-12-19	19.13	19.71	19.13	19.57	387088
2016-12-20	19.57	20.00	19.50	19.65	286051
2016-12-21	19.60	19.79	19.26	19.42	403344
2016-12-22	19.38	19.71	19.10	19.47	196777
2016-12-23	19.55	19.93	19.39	19.61	207329
2016-12-27	19.48	19.70	19.33	19.43	180077
2016-12-28	19.36	19.59	18.90	19.00	132670
2016-12-29	19.01	19.33	18.89	19.32	115198
2016-12-30	19.27	19.76	19.10	19.71	336963
2017-01-03	19.84	19.87	19.18	19.50	287015
2017-01-04	19.65	19.68	19.03	19.16	258747
2017-01-05	19.20	19.24	18.73	18.92	909857
2017-01-06	18.90	19.11	18.81	19.05	272603
2017-01-09	19.05	19.75	18.91	19.69	240991
2017-01-10	19.68	19.68	18.87	19.04	292688
2017-01-11	19.12	19.64	18.93	19.59	181198
2017-01-12	19.46	19.47	18.95	19.09	166507
2017-01-13	19.13	19.31	18.77	18.87	1242385
2017-01-17	18.89	19.25	18.79	18.82	344119
2017-01-18	18.86	19.33	18.86	19.32	158152
2017-01-19	19.44	19.57	19.28	19.34	351990
2017-01-20	19.36	19.45	19.13	19.32	253489
2017-01-23	19.23	19.47	19.21	19.25	338149
2017-01-24	19.33	19.46	19.18	19.36	105632
2017-01-25	19.47	19.48	19.18	19.20	317978
2017-01-26	19.32	19.32	18.63	18.88	278085
2017-01-27	18.79	18.97	18.69	18.72	75065
2017-01-30	18.61	18.69	18.18	18.38	175811
2017-01-31	18.25	18.78	17.85	18.55	252852
2017-02-01	18.73	18.78	18.39	18.51	197430
2017-02-02	18.58	18.58	18.00	18.15	122838
2017-02-03	18.15	18.15	17.22	17.86	216892
2017-02-06	17.73	17.93	17.68	17.72	102781
2017-02-07	17.75	18.04	17.64	17.68	138091
2017-02-08	17.60	17.87	17.33	17.48	308340
2017-02-09	17.43	17.88	17.43	17.80	90795
2017-02-10	17.77	17.88	17.70	17.72	85037
2017-02-13	17.81	17.87	17.44	17.68	428784
2017-02-14	17.77	17.88	17.72	17.81	207898
2017-02-15	17.69	18.03	17.69	18.01	211488
2017-02-16	17.83	17.94	17.41	17.60	96142
2017-02-17	17.64	17.82	17.54	17.64	105568
2017-02-21	17.74	17.74	17.46	17.62	67717
2017-02-22	17.63	17.63	17.31	17.56	166254
2017-02-23	17.65	17.71	17.46	17.56	95099
2017-02-24	17.56	17.78	17.42	17.52	85164
2017-02-27	17.50	17.82	17.37	17.72	97641
2017-02-28	17.60	17.76	17.48	17.51	177947
2017-03-01	17.80	17.94	17.43	17.74	114161
2017-03-02	17.68	18.43	17.48	17.68	151565
2017-03-03	17.63	17.89	17.37	17.61	97487
2017-03-06	17.53	17.83	17.47	17.73	68723
2017-03-07	17.74	17.86	17.49	17.65	142686
2017-03-08	17.70	18.11	17.41	17.99	119130
2017-03-09	18.04	18.18	17.90	18.08	101381
2017-03-10	18.13	18.21	17.90	18.05	92614
2017-03-13	18.05	18.15	17.45	17.51	128021
2017-03-14	17.50	17.70	17.41	17.43	95690
2017-03-15	17.54	17.97	17.49	17.92	828993
2017-03-16	17.94	18.33	17.94	18.30	113636
2017-03-17	18.21	18.35	17.95	18.21	147730
2017-03-20	18.09	18.19	17.93	18.14	71475
2017-03-21	18.19	18.37	17.69	17.77	307235
2017-03-22	18.47	18.67	17.75	18.12	617202
2017-03-23	18.31	18.31	17.56	17.81	666942
2017-03-24	17.72	17.87	16.91	17.76	437945
2017-03-27	17.56	17.90	17.11	17.44	119800
2017-03-28	17.30	17.30	16.84	17.09	167078
2017-03-29	17.16	17.37	17.09	17.33	70562
2017-03-30	17.34	17.34	17.14	17.21	89821
2017-03-31	17.17	17.35	17.11	17.28	208855
2017-04-03	17.28	17.35	17.13	17.26	100454
2017-04-04	17.17	17.24	16.98	17.06	397873
2017-04-05	17.13	17.49	17.06	17.21	104070
2017-04-06	17.25	17.41	17.12	17.28	93128
2017-04-07	17.25	17.38	17.07	17.22	86283
2017-04-10	17.30	17.63	17.15	17.45	77220
2017-04-11	17.43	17.50	17.12	17.18	123083
2017-04-12	17.10	17.56	17.05	17.41	202317
2017-04-13	17.40	17.72	17.38	17.54	154558
2017-04-17	17.53	18.09	17.53	17.92	273957
2017-04-18	17.82	18.11	17.61	18.11	140477
2017-04-19	18.20	18.31	17.88	17.92	370875
2017-04-20	17.99	18.22	17.95	18.13	235155
2017-04-21	18.05	18.15	18.02	18.10	100233
2017-04-24	18.25	18.42	18.06	18.13	87680
2017-04-25	18.21	18.35	17.95	18.07	624104
2017-04-26	18.18	18.23	17.99	18.14	233159
2017-04-27	18.20	18.20	18.11	18.17	256780
2017-04-28	18.21	18.30	18.07	18.26	213801
2017-05-01	18.25	18.29	18.16	18.19	150403
2017-05-02	18.22	18.30	18.08	18.15	209874
2017-05-03	18.23	18.23	18.00	18.14	213781
2017-05-04	18.20	18.25	18.08	18.24	353862
2017-05-05	18.33	19.16	18.25	19.11	140134
2017-05-08	19.05	20.03	19.00	20.01	392025
2017-05-09	20.08	20.27	19.60	19.84	214412
2017-05-10	19.90	20.10	19.70	19.96	170993
2017-05-11	19.89	19.89	19.56	19.80	203011
2017-05-12	19.79	19.95	19.03	19.65	273260
2017-05-15	19.59	19.75	19.41	19.58	177692
2017-05-16	19.55	19.75	19.31	19.70	189225
2017-05-17	19.54	19.60	18.86	18.86	243024
2017-05-18	18.78	19.05	18.55	18.98	112208
2017-05-19	18.98	19.07	18.77	18.80	198012
2017-05-22	18.88	18.97	18.67	18.75	75530
2017-05-23	18.78	18.81	18.58	18.65	81148
2017-05-24	18.71	18.81	18.60	18.67	66807
2017-05-25	18.83	18.83	18.63	18.66	100193
2017-05-26	18.59	19.12	18.59	18.94	78439
2017-05-30	18.86	19.27	18.73	18.63	123751
2017-05-31	18.71	19.03	18.34	19.00	283292
2017-06-01	19.06	19.16	18.86	19.05	178380
2017-06-02	19.06	19.28	18.82	18.93	207256
2017-06-05	18.97	19.29	18.87	19.01	141327
2017-06-06	18.90	19.19	18.90	19.00	220714
2017-06-07	18.98	19.15	18.98	19.01	90205
2017-06-08	19.00	19.08	18.92	18.97	115372
2017-06-09	19.05	19.43	18.88	19.19	82106
2017-06-12	19.18	19.56	19.18	19.37	106724
2017-06-13	19.33	19.46	19.15	19.27	125925
2017-06-14	19.34	19.34	19.08	19.23	91065
2017-06-15	19.15	19.38	18.85	19.04	131606
2017-06-16	18.94	19.14	18.84	19.03	275466
2017-06-19	19.12	19.99	18.97	19.81	240109
2017-06-20	19.75	19.78	19.00	19.17	134147
2017-06-21	19.11	19.31	19.01	19.15	152945
2017-06-22	19.23	19.45	19.03	19.29	186636
2017-06-23	19.30	19.69	19.30	19.55	424040
2017-06-26	19.56	19.67	19.51	19.62	99611
2017-06-27	19.56	19.76	19.54	19.62	64406
2017-06-28	19.70	20.04	19.70	19.89	142891
2017-06-29	19.91	20.09	19.59	20.00	338301
2017-06-30	19.80	20.29	19.46	19.84	299517
2017-07-03	19.89	20.10	19.80	19.89	126238
2017-07-05	19.88	19.97	19.66	19.97	148284
2017-07-06	19.98	19.98	19.50	19.86	161772
2017-07-07	19.81	20.04	19.80	19.90	106797
2017-07-10	19.83	19.97	19.57	19.82	121658
2017-07-11	19.89	19.89	19.18	19.20	83151
2017-07-12	19.34	19.72	19.29	19.43	117197
2017-07-13	19.51	19.63	19.32	19.58	50739
2017-07-14	19.57	19.73	19.48	19.59	50259
2017-07-17	19.60	19.80	19.58	19.64	120129
2017-07-18	19.56	20.42	19.54	20.24	241425
2017-07-19	20.23	20.56	20.23	20.34	285708
2017-07-20	20.33	20.42	19.55	19.83	240732
2017-07-21	19.38	19.38	18.43	18.76	684318
2017-07-24	18.61	18.81	18.26	18.72	253748
2017-07-25	18.73	19.02	18.44	18.73	1107919
2017-07-26	18.72	19.12	18.70	18.95	389612
2017-07-27	19.01	19.01	18.46	18.50	165500
2017-07-28	18.40	18.62	18.27	18.58	136612
2017-07-31	18.65	18.65	18.45	18.47	113896
2017-08-01	18.57	18.89	18.42	18.68	210953
2017-08-02	18.63	18.77	18.26	18.58	207649
2017-08-03	18.59	18.64	18.07	18.27	93968
2017-08-04	18.45	18.50	18.13	18.30	156968
2017-08-07	17.10	18.00	17.10	17.60	692389
2017-08-08	17.61	17.82	17.12	17.16	607500
2017-08-09	16.99	17.20	16.72	17.08	625710
2017-08-10	17.02	17.51	16.85	17.04	318147
2017-08-11	16.99	16.99	15.39	15.59	1127483
2017-08-14	15.50	16.05	15.16	15.95	1749296
2017-08-15	15.95	16.24	15.69	16.21	968045
2017-08-16	16.10	16.16	15.91	16.16	889192
2017-08-17	16.12	16.27	15.98	16.03	505807
2017-08-18	15.90	16.51	15.90	16.44	359392
2017-08-21	16.43	16.97	16.22	16.88	606168
2017-08-22	16.94	16.94	16.25	16.52	386196
2017-08-23	16.58	16.59	16.15	16.45	398204
2017-08-24	16.52	16.79	16.45	16.57	214382
2017-08-25	16.63	16.92	16.57	16.83	203123
2017-08-28	16.85	17.04	16.71	16.92	159739
2017-08-29	16.81	16.92	16.56	16.64	249275
2017-08-30	16.62	16.80	16.28	16.37	393653
2017-08-31	16.58	16.78	16.39	16.44	285601
2017-09-01	16.49	16.57	16.34	16.36	192240
2017-09-05	16.30	16.34	16.00	16.05	347124
2017-09-06	16.10	16.31	15.95	16.25	218732
2017-09-07	16.26	16.74	16.21	16.65	258645
2017-09-08	16.57	16.72	16.37	16.47	156430
2017-09-11	16.53	16.70	16.33	16.46	152778
2017-09-12	16.51	17.06	16.51	17.01	316329
2017-09-13	17.01	17.26	16.89	17.23	185539
2017-09-14	17.26	17.32	16.97	17.03	159634
2017-09-15	17.07	17.12	16.85	16.86	738754
2017-09-18	16.87	16.92	16.59	16.79	184988
2017-09-19	16.80	17.01	16.59	16.98	201558
2017-09-20	16.97	17.06	16.69	16.70	212001
2017-09-21	16.91	17.16	16.70	16.85	292832
2017-09-22	16.80	17.30	16.79	17.09	264137
2017-09-25	17.11	17.42	16.94	17.05	329721
2017-09-26	17.14	17.21	16.88	17.13	216946
2017-09-27	17.21	17.62	17.21	17.56	127001
2017-09-28	17.48	17.78	17.48	17.73	144409
2017-09-29	17.74	17.97	17.70	17.76	262989
2017-10-02	17.85	18.13	17.75	18.03	209946
2017-10-03	17.92	18.07	17.67	17.87	170568
2017-10-04	17.90	18.06	17.73	17.75	317466
2017-10-05	17.80	18.07	17.59	18.04	399302
2017-10-06	18.06	18.06	17.80	18.02	325647
2017-10-09	17.99	18.10	17.65	17.98	4613695
2017-10-10	17.98	18.24	17.72	18.00	237429
2017-10-11	17.89	18.00	17.64	17.73	133416
2017-10-12	17.73	17.79	17.49	17.73	189257
2017-10-13	17.82	17.90	17.58	17.71	110022
2017-10-16	17.90	17.90	17.53	17.70	242904
2017-10-17	17.76	18.09	17.67	17.94	136039
2017-10-18	18.07	18.39	17.90	18.10	334433
2017-10-19	18.13	18.30	17.71	17.96	252916
2017-10-20	18.06	18.34	17.92	18.31	458412
2017-10-23	18.34	18.43	18.17	18.20	164205
2017-10-24	18.24	18.43	18.10	18.25	200295
2017-10-25	18.21	18.43	17.95	18.35	137315
2017-10-26	18.48	18.81	18.22	18.44	167802
2017-10-27	18.47	18.48	18.06	18.29	135561
2017-10-30	18.30	18.47	18.07	18.11	104885
2017-10-31	18.05	18.51	18.05	18.47	152849
2017-11-01	18.47	18.50	18.15	18.21	148131
2017-11-02	18.21	18.25	18.01	18.20	198520
2017-11-03	18.17	18.18	17.88	18.09	211749
2017-11-06	18.15	18.34	18.04	18.12	110585
2017-11-07	18.11	18.16	17.89	18.00	310781
2017-11-08	17.75	18.42	17.60	18.26	534742
2017-11-09	18.28	18.82	18.24	18.74	586883
2017-11-10	18.80	19.35	18.46	19.22	465176
2017-11-13	18.75	18.75	17.24	17.47	1839226
2017-11-14	17.48	17.70	16.91	17.63	4815753
2017-11-15	17.52	18.05	17.33	17.95	956524
2017-11-16	17.90	18.61	17.90	18.41	454640
2017-11-17	18.51	19.02	18.32	18.91	785788
2017-11-20	18.94	19.22	18.83	19.15	634516
2017-11-21	19.10	19.22	19.04	19.21	520609
2017-11-22	19.28	19.38	19.16	19.21	403497
2017-11-24	19.18	19.26	18.97	19.23	101560
2017-11-27	19.25	19.27	18.84	18.93	293723
2017-11-28	18.92	19.30	18.92	19.25	351931
2017-11-29	19.25	19.55	19.22	19.37	310886
2017-11-30	19.45	19.89	19.45	19.87	510530
2017-12-01	19.80	19.99	19.41	19.83	569006
2017-12-04	19.97	20.55	19.97	20.40	421725
2017-12-05	20.31	20.56	20.10	20.17	226045
2017-12-06	20.09	20.36	19.82	20.22	162778
2017-12-07	19.95	20.52	19.95	20.22	250743
2017-12-08	20.24	20.25	19.99	20.03	165403
2017-12-11	20.10	20.18	19.69	19.94	318232
2017-12-12	19.98	20.15	19.77	19.78	311727
2017-12-13	19.84	20.12	19.76	20.04	279861
2017-12-14	20.04	20.21	19.89	19.96	494146
2017-12-15	19.99	20.48	19.90	20.44	1593792
2017-12-18	20.45	20.67	20.40	20.56	593510
2017-12-19	20.60	20.80	20.40	20.70	281488
2017-12-20	20.70	20.94	20.66	20.73	288539
2017-12-21	20.82	21.05	20.78	20.94	276147
2017-12-22	21.00	21.28	20.76	21.23	198077
2017-12-26	21.25	21.48	21.12	21.28	135090
2017-12-27	21.26	21.44	21.08	21.14	178513
2017-12-28	21.13	21.20	20.90	21.17	153413
2017-12-29	21.23	21.47	21.06	21.08	259411
2018-01-02	21.20	21.25	20.69	20.85	264932
2018-01-03	20.78	21.02	20.56	20.77	191822
2018-01-04	20.91	20.91	20.28	20.58	268795
2018-01-05	20.68	20.95	20.54	20.95	163003
2018-01-08	20.96	21.23	20.72	21.20	232405
2018-01-09	21.16	21.20	20.67	20.77	125103
2018-01-10	20.77	21.10	20.52	20.89	188584
2018-01-11	20.88	21.23	20.74	21.09	158829
2018-01-12	21.16	21.47	21.12	21.44	111916
2018-01-16	21.47	21.64	20.79	20.82	116211
2018-01-17	20.99	21.21	20.79	21.15	185926
2018-01-18	21.10	21.23	20.80	20.85	185722
2018-01-19	20.84	21.57	20.66	21.49	96315
2018-01-22	21.55	21.64	21.18	21.33	106913
2018-01-23	21.28	21.66	20.99	21.58	118348
2018-01-24	21.68	21.79	21.34	21.59	153373
2018-01-25	21.88	21.98	21.46	21.72	203771
2018-01-26	21.92	22.08	21.66	21.90	146000
2018-01-29	21.86	21.98	21.52	21.68	153580
2018-01-30	21.54	21.68	21.30	21.36	108496
2018-01-31	21.39	21.52	21.22	21.45	223551
2018-02-01	21.35	21.56	21.22	21.35	142407
2018-02-02	21.23	21.42	20.89	20.92	119653
2018-02-05	20.77	20.97	19.64	19.69	240082
2018-02-06	19.26	20.25	17.55	20.13	486363
2018-02-07	20.10	20.47	20.10	20.26	154097
2018-02-08	20.30	20.66	20.23	20.36	218321
2018-02-09	20.52	21.19	20.38	21.05	255991
2018-02-12	21.10	21.31	20.74	21.10	122137
2018-02-13	21.00	21.25	20.82	21.19	206685
2018-02-14	21.03	21.63	21.03	21.25	239290
2018-02-15	21.43	21.65	21.21	21.53	183996
2018-02-16	21.25	21.52	21.14	21.17	171601
2018-02-20	21.06	21.26	20.88	21.01	138981
2018-02-21	21.07	21.35	20.94	20.94	108301
2018-02-22	21.04	21.27	20.98	21.26	144015
2018-02-23	21.36	21.52	21.15	21.29	143234
2018-02-26	21.38	21.86	21.29	21.77	154746
2018-02-27	21.80	22.00	21.23	21.26	211388
2018-02-28	21.26	21.51	21.13	21.19	296678
2018-03-01	21.21	21.35	20.94	21.01	125122
2018-03-02	20.86	21.18	20.73	21.06	355855
2018-03-05	21.02	21.80	21.02	21.48	433452
2018-03-06	21.55	22.17	21.55	22.12	286712
2018-03-07	23.22	23.36	21.64	22.41	567314
2018-03-08	22.80	22.86	22.00	22.59	397443
2018-03-09	22.69	23.17	22.40	23.01	457443
2018-03-12	23.00	23.11	22.63	22.85	240129
2018-03-13	23.02	23.64	22.80	23.33	434841
2018-03-14	23.61	23.93	23.22	23.78	253647
2018-03-15	23.78	23.91	23.51	23.63	180459
2018-03-16	23.71	24.10	23.45	24.09	350326
2018-03-19	23.09	24.41	22.77	23.76	359578
2018-03-20	23.74	23.99	23.54	23.80	142913
2018-03-21	23.70	23.97	23.45	23.51	237479
2018-03-22	23.35	23.85	23.24	23.51	317142
2018-03-23	23.60	23.71	23.14	23.14	194384
2018-03-26	23.45	23.70	23.21	23.46	190903
2018-03-27	23.48	23.51	23.03	23.06	224397
2018-03-28	23.02	23.34	22.89	23.07	192347
2018-03-29	23.24	23.62	23.08	23.09	245569
2018-04-02	23.09	23.29	22.44	22.59	191405
2018-04-03	22.48	23.33	22.41	23.25	347285
2018-04-04	23.06	23.60	22.97	23.47	384542
2018-04-05	23.65	24.01	23.65	24.01	337363
2018-04-06	23.89	24.37	23.73	23.85	229414
2018-04-09	24.06	24.07	23.52	23.63	321867
2018-04-10	23.93	24.09	23.60	24.02	186017
2018-04-11	24.02	24.27	23.96	24.11	271217
2018-04-12	24.24	24.49	24.12	24.32	416867
2018-04-13	24.38	24.48	24.03	24.11	136198
2018-04-16	24.22	24.45	24.02	24.30	179768
2018-04-17	24.48	24.70	24.25	24.31	207882
2018-04-18	24.42	24.43	23.77	23.80	178402
2018-04-19	23.72	23.89	23.44	23.55	261410
2018-04-20	23.59	23.84	23.19	23.23	171734
2018-04-23	23.26	23.81	23.26	23.77	208281
2018-04-24	23.93	24.28	23.64	23.98	230377
2018-04-25	23.97	24.29	23.86	24.10	119535
2018-04-26	24.17	24.30	24.01	24.07	136818
2018-04-27	24.23	24.56	24.08	24.17	321106
2018-04-30	24.27	24.53	24.16	24.16	223939
2018-05-01	24.30	24.36	23.97	24.32	173871
2018-05-02	24.18	24.55	24.07	24.45	291086
2018-05-03	23.11	23.89	21.96	22.06	411573
2018-05-04	22.14	22.50	21.67	22.35	380646
2018-05-07	22.46	22.98	22.32	22.96	282360
2018-05-08	22.95	23.42	22.90	23.35	278870
2018-05-09	23.36	23.49	22.88	23.13	220192
2018-05-10	23.13	23.19	22.86	23.04	164449
2018-05-11	23.08	23.28	22.90	23.06	135629
2018-05-14	23.10	23.10	22.86	22.99	116316
2018-05-15	22.94	23.12	22.85	23.07	141640
2018-05-16	23.14	23.65	23.14	23.57	154637
2018-05-17	23.56	23.83	23.51	23.77	126755
2018-05-18	23.81	23.87	23.65	23.77	132032
2018-05-21	23.80	23.98	23.67	23.89	83996
2018-05-22	23.99	24.18	23.78	23.87	107317
2018-05-23	23.80	23.92	23.54	23.87	171268
2018-05-24	23.93	24.19	23.89	23.99	138514
2018-05-25	24.08	24.43	23.97	24.25	226098
2018-05-29	24.45	24.45	23.96	24.00	220493
2018-05-30	24.17	24.34	24.07	24.07	204640
2018-05-31	24.04	24.04	23.59	23.91	140510
2018-06-01	24.01	24.59	23.90	24.57	172310
2018-06-04	24.67	24.83	24.51	24.55	150034
2018-06-05	24.47	24.64	24.37	24.56	149664
2018-06-06	24.55	25.38	24.55	25.30	316545
2018-06-07	25.28	25.39	24.25	24.31	241684
2018-06-08	24.31	24.76	24.31	24.56	239116
2018-06-11	24.56	24.85	24.43	24.55	170209
2018-06-12	24.55	24.84	24.46	24.66	99717
2018-06-13	24.59	24.83	24.43	24.72	120467
2018-06-14	24.88	25.29	24.66	24.84	211389
2018-06-15	24.88	25.23	24.78	25.00	381286
2018-06-18	25.00	25.66	24.82	25.41	168541
2018-06-19	25.37	25.57	25.07	25.29	185552
2018-06-20	25.40	25.47	24.99	25.43	146041
2018-06-21	25.32	25.49	25.13	25.27	205367
2018-06-22	25.44	25.44	24.41	24.57	435380
2018-06-25	24.50	24.54	24.01	24.33	199558
2018-06-26	24.46	24.58	24.28	24.52	143098
2018-06-27	24.50	24.67	24.09	24.09	199812
2018-06-28	24.06	24.33	23.87	24.31	126691
2018-06-29	24.41	24.70	24.34	24.46	189375
2018-07-02	24.34	24.68	23.93	24.65	270608
2018-07-03	24.61	24.63	24.25	24.29	61494
2018-07-05	24.42	24.56	24.07	24.54	145869
2018-07-06	24.59	24.73	24.39	24.53	85976
2018-07-09	24.63	24.63	24.31	24.43	145948
2018-07-10	24.38	24.54	23.93	24.00	246379
2018-07-11	23.80	24.18	23.76	24.04	145248
2018-07-12	24.20	24.20	23.68	23.77	101309
2018-07-13	23.77	23.99	23.77	23.87	68557
2018-07-16	23.84	23.98	23.54	23.89	127987
2018-07-17	23.89	24.16	23.76	23.81	102088
2018-07-18	23.83	24.15	23.66	23.92	88490
2018-07-19	23.89	24.21	23.89	23.99	135105
2018-07-20	23.96	24.36	23.78	24.20	320032
2018-07-23	24.06	24.45	24.02	24.17	186784
2018-07-24	24.23	24.23	23.56	23.83	193322
2018-07-25	23.80	24.13	23.69	24.12	151996
2018-07-26	24.09	24.64	23.92	24.51	167756
2018-07-27	24.52	24.66	24.26	24.37	168186
2018-07-30	24.35	24.82	24.33	24.67	151656
2018-07-31	23.68	24.32	23.65	24.17	253844
2018-08-01	24.15	24.38	24.04	24.11	272112
2018-08-02	24.00	25.73	23.68	25.40	385476
2018-08-03	25.76	26.65	25.75	26.28	539652
2018-08-06	26.28	26.33	26.18	26.25	227483
2018-08-07	26.25	26.39	26.16	26.18	195371
2018-08-08	26.18	26.23	25.80	26.17	177501
2018-08-09	26.18	26.71	26.18	26.58	143273
2018-08-10	26.38	27.56	26.38	27.15	215556
2018-08-13	27.26	27.36	27.01	27.04	187904
2018-08-14	27.27	27.85	27.27	27.65	252090
2018-08-15	27.45	27.45	27.21	27.34	276899
2018-08-16	27.44	27.45	27.00	27.12	125043
2018-08-17	27.03	27.40	26.94	27.00	161018
2018-08-20	27.01	27.27	26.88	27.11	292359
2018-08-21	27.23	27.70	27.09	27.51	291312
2018-08-22	27.49	27.54	27.14	27.31	145959
2018-08-23	27.35	27.54	27.25	27.51	158832
2018-08-24	27.67	27.85	27.43	27.68	239476
2018-08-27	27.73	27.87	27.18	27.22	138363
2018-08-28	27.24	27.38	27.13	27.21	142064
2018-08-29	27.19	27.28	26.95	27.08	181537
2018-08-30	27.13	27.13	26.59	26.65	138234
2018-08-31	26.64	27.08	26.50	27.05	166570
2018-09-04	26.93	26.93	26.64	26.81	82964
2018-09-05	26.83	26.94	26.52	26.82	223189
2018-09-06	26.89	27.29	26.89	26.95	154133
2018-09-07	26.95	27.10	26.61	26.78	110249
2018-09-10	26.91	27.04	26.77	26.99	147080
2018-09-11	26.95	27.18	26.78	26.91	156325
2018-09-12	26.99	27.10	26.39	26.92	139154
2018-09-13	27.04	27.09	26.52	26.57	76676
2018-09-14	26.56	26.95	26.35	26.56	149002
2018-09-17	26.51	26.88	26.39	26.51	162914
2018-09-18	26.51	26.65	26.18	26.47	179566
2018-09-19	26.54	26.90	26.31	26.39	167613
2018-09-20	26.43	26.91	26.40	26.86	139078
2018-09-21	26.85	27.42	26.82	26.91	776825
2018-09-24	26.91	27.56	26.91	27.53	233818
2018-09-25	27.54	27.78	27.38	27.55	238749
2018-09-26	27.53	27.62	27.26	27.35	227103
2018-09-27	27.42	27.82	27.26	27.31	215011
2018-09-28	27.31	27.63	27.24	27.43	227650
2018-10-01	27.51	27.58	26.86	27.04	148109
2018-10-02	27.04	27.14	26.11	26.22	158726
2018-10-03	26.23	26.45	25.92	26.43	214194
2018-10-04	26.37	26.37	25.61	25.83	174349
2018-10-05	25.96	26.16	25.77	25.91	273786
2018-10-08	25.97	26.04	25.31	25.54	193894
2018-10-09	25.56	25.70	25.07	25.27	298113
2018-10-10	25.17	25.27	24.69	24.71	235542
2018-10-11	24.72	24.97	24.43	24.48	368667
2018-10-12	24.78	24.83	24.46	24.58	182749
2018-10-15	24.52	24.55	24.32	24.41	122225
2018-10-16	24.54	24.82	24.27	24.82	185845
2018-10-17	24.73	24.80	24.02	24.13	114501
2018-10-18	23.98	24.37	23.98	24.23	174276
2018-10-19	24.25	24.27	23.96	24.04	126348
2018-10-22	24.10	24.47	23.98	24.35	226746
2018-10-23	24.05	24.09	23.39	23.92	156359
2018-10-24	23.91	24.04	23.47	23.49	172603
2018-10-25	23.60	24.00	23.56	23.74	177850
2018-10-26	23.50	23.81	23.26	23.55	197498
2018-10-29	23.82	24.03	23.20	23.42	158265
2018-10-30	23.26	24.44	23.13	24.40	164536
2018-10-31	24.65	24.81	24.40	24.43	230794
2018-11-01	24.54	25.62	23.10	25.26	471779
2018-11-02	25.15	25.37	24.50	24.88	227195
2018-11-05	24.86	25.08	24.59	24.87	187487
2018-11-06	24.82	25.83	24.82	25.79	151607
2018-11-07	25.83	26.04	25.48	25.90	120503
2018-11-08	25.89	26.30	25.85	26.26	169854
2018-11-09	26.13	26.13	25.23	25.23	138836
2018-11-12	25.18	25.41	24.86	24.95	103530
2018-11-13	24.92	25.45	24.76	24.97	361495
2018-11-14	25.21	25.27	24.34	24.43	135560
2018-11-15	24.26	24.45	23.98	24.41	252343
2018-11-16	24.28	24.46	23.99	24.15	129352
2018-11-19	24.14	24.35	23.58	23.63	269678
2018-11-20	23.31	23.71	22.94	23.34	209003
2018-11-21	23.44	23.91	23.43	23.75	135482
2018-11-23	23.56	23.96	23.56	23.87	49025
2018-11-26	24.00	24.39	23.99	24.11	195722
2018-11-27	23.96	24.20	23.39	23.45	99834
2018-11-28	23.49	23.55	22.96	23.39	157337
2018-11-29	23.29	23.46	23.09	23.09	87447
2018-11-30	22.97	23.14	22.17	22.85	304781
2018-12-03	23.52	24.31	23.17	23.83	209806
2018-12-04	23.73	23.73	23.18	23.35	372005
2018-12-06	23.13	23.46	22.76	23.45	219732
2018-12-07	23.40	23.53	23.20	23.50	220816
2018-12-10	23.50	23.57	22.94	23.08	190653
2018-12-11	23.32	23.48	22.85	23.06	92630
2018-12-12	23.25	23.61	23.15	23.17	130675
2018-12-13	23.21	23.21	21.98	22.00	256854
2018-12-14	21.86	22.43	21.86	22.19	147903
2018-12-17	22.09	22.21	21.45	21.57	187336
2018-12-18	21.66	22.10	21.46	21.49	167466
2018-12-19	21.49	21.68	21.12	21.43	203462
2018-12-20	21.24	21.73	21.08	21.54	237024
2018-12-21	21.56	21.73	21.19	21.39	427651
2018-12-24	21.30	21.31	20.24	20.26	126413
2018-12-26	20.33	21.19	20.31	21.13	112006
2018-12-27	20.90	21.18	20.65	21.15	153827
2018-12-28	21.27	21.43	20.87	21.04	103498
2018-12-31	21.09	21.11	20.75	21.07	159261
2019-01-02	21.50	22.07	21.11	21.61	177896
2019-01-03	21.44	21.44	20.75	20.89	193017
2019-01-04	21.14	22.12	21.06	21.83	555582
2019-01-07	21.84	21.84	21.23	21.32	150281
2019-01-08	21.54	22.00	21.30	21.99	260813
2019-01-09	22.07	22.13	21.74	22.13	159980
2019-01-10	21.77	22.21	21.77	22.07	148005
2019-01-11	22.00	22.35	22.00	22.31	140532
2019-01-14	22.22	22.55	22.22	22.50	182837
2019-01-15	22.50	22.82	22.34	22.77	117784
2019-01-16	22.78	23.30	22.77	23.08	129810
2019-01-17	22.99	23.57	22.99	23.45	103776
2019-01-18	23.55	23.81	23.31	23.38	117411
2019-01-22	23.27	23.49	22.89	23.11	210485
2019-01-23	23.13	23.40	22.95	23.17	126130
2019-01-24	23.13	23.32	23.00	23.23	104438
2019-01-25	23.38	23.69	23.24	23.27	102977
2019-01-28	23.10	23.16	22.79	23.02	172397
2019-01-29	22.98	23.08	22.81	22.87	271683
2019-01-30	22.89	23.05	22.71	22.99	124342
2019-01-31	22.94	23.03	22.59	22.99	276739
2019-02-01	23.12	23.23	22.89	23.16	174499
2019-02-04	23.13	23.53	23.11	23.43	119078
2019-02-05	23.42	23.91	23.42	23.67	104198
2019-02-06	23.67	23.73	23.42	23.47	105879
2019-02-07	23.25	23.32	22.99	23.21	66200
2019-02-08	23.14	23.27	22.85	23.14	107385
2019-02-11	23.17	23.41	23.08	23.25	57079
2019-02-12	23.36	23.60	23.30	23.53	54771
2019-02-13	23.54	23.77	23.53	23.58	105901
2019-02-14	23.52	23.59	23.36	23.47	126072
2019-02-15	23.67	23.92	23.53	23.64	207824
2019-02-19	23.62	23.67	23.49	23.55	91899
2019-02-20	23.33	23.94	23.33	23.84	124679
2019-02-21	23.82	23.98	23.67	23.81	58765
2019-02-22	23.96	24.38	23.95	24.36	137678
2019-02-25	24.39	24.85	24.39	24.73	112671
2019-02-26	24.65	24.72	24.47	24.66	130893
2019-02-27	24.51	25.07	24.49	24.90	152346
2019-02-28	23.00	25.10	22.58	24.91	229804
2019-03-01	24.56	25.41	24.56	25.30	244549
2019-03-04	25.32	25.47	24.68	24.92	220288
2019-03-05	24.96	24.96	23.90	24.29	232675
2019-03-06	24.21	24.45	23.86	23.92	180026
2019-03-07	23.88	24.04	23.57	23.88	106795
2019-03-08	23.76	24.08	23.76	23.94	151322
2019-03-11	23.96	24.23	23.85	24.21	89737
2019-03-12	24.30	24.38	24.07	24.36	114489
2019-03-13	24.43	24.67	24.39	24.45	77262
2019-03-14	24.52	24.52	23.95	24.03	93730
2019-03-15	24.22	24.50	23.66	23.75	385759
2019-03-18	23.75	23.99	23.56	23.96	97455
2019-03-19	24.08	24.27	23.97	24.12	56108
2019-03-20	24.05	24.05	23.49	23.71	101695
2019-03-21	23.66	23.78	23.42	23.45	116999
2019-03-22	23.30	23.50	22.50	22.57	107234
2019-03-25	22.50	23.07	22.48	22.90	66590
2019-03-26	23.11	23.31	22.99	23.04	68571
2019-03-27	23.08	23.25	22.88	23.14	77563
2019-03-28	23.29	23.54	23.06	23.41	70720
2019-03-29	23.41	23.43	23.03	23.14	113676
2019-04-01	23.28	23.40	22.67	22.74	195032
2019-04-02	22.78	22.78	22.30	22.54	132707
2019-04-03	22.81	22.94	22.45	22.60	133941
2019-04-04	22.60	22.75	22.40	22.70	173109
2019-04-05	22.75	23.22	22.75	23.17	195238
2019-04-08	23.02	23.60	22.92	23.51	192906
2019-04-09	23.44	23.66	22.95	22.98	179440
2019-04-10	22.90	23.46	22.89	23.43	87651
2019-04-11	23.43	23.68	23.29	23.44	69723
2019-04-12	23.68	23.73	23.54	23.59	65678
2019-04-15	23.81	24.57	23.81	23.98	157619
2019-04-16	24.59	24.75	24.23	24.43	243556
2019-04-17	24.59	25.42	24.50	25.34	311923
2019-04-18	25.29	25.31	24.93	25.20	1402078
2019-04-22	25.20	25.35	25.03	25.14	295964
2019-04-23	25.18	25.63	25.01	25.03	331943
2019-04-24	25.00	25.48	25.00	25.23	225161
2019-04-25	25.25	25.39	24.77	24.84	97605
2019-04-26	24.87	25.48	24.87	25.36	130003
2019-04-29	25.33	25.48	25.20	25.35	103925
2019-04-30	25.35	25.50	25.21	25.21	219587
2019-05-01	25.35	25.45	25.08	25.10	320750
2019-05-02	25.24	25.46	25.14	25.43	284586
2019-05-03	25.50	26.06	25.45	26.03	331182
2019-05-06	25.72	26.17	25.64	26.01	215594
2019-05-07	25.96	26.05	25.59	25.68	193758
2019-05-08	24.40	24.87	23.75	24.05	648578
2019-05-09	24.45	24.91	23.91	24.73	434915
2019-05-10	24.65	25.18	24.51	24.99	214911
2019-05-13	24.71	24.75	23.82	24.18	169038
2019-05-14	24.18	24.55	24.16	24.44	197569
2019-05-15	24.29	24.69	24.20	24.49	228143
2019-05-16	24.60	24.75	24.40	24.48	151862
2019-05-17	24.22	24.54	24.22	24.30	117742
2019-05-20	24.13	24.40	24.07	24.30	112191
2019-05-21	24.43	24.89	24.43	24.79	216200
2019-05-22	24.76	24.95	24.63	24.79	174107
2019-05-23	24.55	24.63	23.98	24.34	374301
2019-05-24	24.46	24.61	24.22	24.36	116074
2019-05-28	24.41	24.59	24.31	24.53	146813
2019-05-29	24.34	24.34	24.02	23.94	125219
2019-05-30	24.03	24.22	23.86	24.08	105035
2019-05-31	23.77	23.87	23.37	23.49	122156
2019-06-03	23.61	23.89	23.45	23.81	153172
2019-06-04	24.12	24.65	24.12	24.34	137473
2019-06-05	24.39	24.89	24.30	24.88	161557
2019-06-06	24.85	24.97	24.38	24.55	115233
2019-06-07	24.72	25.16	24.62	24.87	558845
2019-06-10	24.97	25.30	24.97	25.12	85663
2019-06-11	25.31	25.46	25.02	25.07	147943
2019-06-12	25.01	25.49	25.00	25.25	510340
2019-06-13	25.50	26.43	25.48	26.21	623647
2019-06-14	26.16	26.25	25.98	26.06	143818
2019-06-17	26.21	26.54	26.00	26.46	418019
2019-06-18	26.74	26.86	26.33	26.40	190053
2019-06-19	26.50	26.84	26.28	26.73	121091
2019-06-20	27.02	27.30	26.77	26.86	174659
2019-06-21	26.71	27.06	26.57	27.03	259714
2019-06-24	27.10	27.50	26.40	26.41	127115
2019-06-25	26.41	26.58	26.04	26.07	156892
2019-06-26	26.08	26.38	25.95	26.04	76767
2019-06-27	26.05	26.35	25.88	26.18	108891
2019-06-28	26.22	26.62	26.22	26.26	335357
2019-07-01	26.51	26.87	26.21	26.51	203185
2019-07-02	26.48	26.51	26.06	26.24	97665
2019-07-03	26.37	26.49	26.20	26.44	76218
2019-07-05	26.30	26.58	26.13	26.36	83886
2019-07-08	26.21	26.50	26.21	26.39	94793
2019-07-09	26.32	26.49	26.10	26.49	80547
2019-07-10	26.68	26.68	26.39	26.40	85054
2019-07-11	26.50	26.67	26.41	26.60	89011
2019-07-12	26.70	26.99	26.41	26.74	82277
2019-07-15	26.81	26.85	26.43	26.61	199829
2019-07-16	26.52	26.96	26.31	26.84	174082
2019-07-17	26.72	26.96	26.53	26.69	76049
2019-07-18	26.69	26.69	26.50	26.56	78151
2019-07-19	26.54	26.61	26.21	26.22	66496
2019-07-22	26.20	26.37	25.84	25.90	96887
2019-07-23	25.93	26.46	25.78	26.38	118563
2019-07-24	26.35	26.56	25.98	26.37	122183
2019-07-25	26.34	26.44	25.79	25.92	145754
2019-07-26	25.99	26.26	25.84	26.18	134803
2019-07-29	26.17	26.26	25.96	25.99	109852
2019-07-30	25.76	26.02	25.56	25.98	312326
2019-07-31	25.21	26.13	24.66	25.56	252453
2019-08-01	25.73	26.05	25.11	25.22	169717
2019-08-02	25.12	25.28	24.86	25.16	141137
2019-08-05	24.70	25.00	24.44	24.72	150682
2019-08-06	24.83	24.99	24.41	24.94	149245
2019-08-07	23.85	24.77	23.20	23.96	522271
2019-08-08	24.30	25.38	24.11	24.93	252462
2019-08-09	25.03	25.28	24.61	24.99	184287
2019-08-12	24.89	25.35	24.72	25.07	203716
2019-08-13	25.00	26.05	24.80	25.99	235614
2019-08-14	25.58	25.79	25.14	25.46	212431
2019-08-15	25.53	25.61	25.01	25.15	138341
2019-08-16	25.29	25.53	25.15	25.34	118882
2019-08-19	25.65	25.83	25.31	25.61	113618
2019-08-20	25.58	25.67	25.30	25.56	74641
2019-08-21	25.88	25.99	25.62	25.90	146803
2019-08-22	26.08	26.25	25.36	26.06	166880
2019-08-23	25.87	25.99	24.94	24.99	223507
2019-08-26	25.22	25.22	24.66	24.84	294418
2019-08-27	25.03	25.23	24.33	24.39	161721
2019-08-28	24.34	25.16	24.34	24.93	364928
2019-08-29	25.28	25.98	25.28	25.97	107031
2019-08-30	26.11	26.28	25.94	25.97	106060
2019-09-03	25.81	25.96	25.37	25.41	166463
2019-09-04	25.72	25.97	25.66	25.74	114678
2019-09-05	26.15	26.38	25.82	25.86	127485
2019-09-06	25.93	26.20	25.62	26.15	85736
2019-09-09	26.26	26.93	26.26	26.78	82262
2019-09-10	26.75	27.22	26.58	27.20	107236
2019-09-11	27.37	28.16	27.28	27.97	339842
2019-09-12	28.10	28.51	27.66	28.45	233539
2019-09-13	28.65	28.72	28.13	28.19	134999
2019-09-16	28.12	28.25	27.66	27.92	127336
2019-09-17	27.85	28.04	27.51	28.00	91888
2019-09-18	28.00	28.06	27.27	27.72	171332
2019-09-19	27.83	27.91	27.50	27.51	90011
2019-09-20	27.54	27.79	27.15	27.36	414515
2019-09-23	27.26	27.43	26.94	27.03	83829
2019-09-24	27.19	27.22	26.78	26.89	132404
2019-09-25	27.00	27.16	26.79	26.92	111068
2019-09-26	26.89	27.09	26.51	26.57	79226
2019-09-27	26.58	26.69	26.20	26.33	99190
2019-09-30	26.34	26.68	26.27	26.40	142653
2019-10-01	26.54	26.77	26.15	26.25	137955
2019-10-02	26.29	26.37	25.91	26.01	166210
2019-10-03	25.93	26.03	25.50	26.00	115750
2019-10-04	26.13	26.14	25.82	26.10	139734
2019-10-07	26.11	26.37	25.92	26.14	114404
2019-10-08	25.99	26.10	25.78	25.98	223132
2019-10-09	26.15	26.37	25.99	26.30	274485
2019-10-10	26.34	26.95	26.16	26.47	176768
2019-10-11	26.85	27.17	26.57	26.70	182458
2019-10-14	26.57	26.86	26.45	26.71	150158
2019-10-15	26.79	26.80	26.55	26.70	146986
2019-10-16	26.60	26.95	26.48	26.75	333483
2019-10-17	26.93	27.17	26.75	27.04	264917
2019-10-18	26.89	27.26	26.80	27.07	262322
2019-10-21	27.31	27.93	27.31	27.87	310612
2019-10-22	27.88	28.64	27.69	28.57	247051
2019-10-23	28.70	29.06	28.19	28.97	265791
2019-10-24	28.95	28.95	28.31	28.63	172748
2019-10-25	28.52	28.97	28.52	28.67	133193
2019-10-28	28.75	29.36	28.75	29.20	148816
2019-10-29	27.95	28.75	27.95	28.55	242683
2019-10-30	28.53	28.74	28.25	28.52	340499
2019-10-31	30.89	31.18	28.16	28.45	844347
2019-11-01	28.83	29.72	28.52	29.47	382339
2019-11-04	29.50	29.58	29.20	29.37	158132
2019-11-05	29.55	30.01	29.28	29.38	164575
2019-11-06	29.71	30.28	29.43	30.26	233052
2019-11-07	30.66	30.97	30.50	30.76	327361
2019-11-08	30.65	30.81	30.40	30.60	203222
2019-11-11	30.36	30.82	30.36	30.65	126338
2019-11-12	30.84	30.84	30.40	30.53	169973
2019-11-13	30.34	30.68	30.30	30.47	110297
2019-11-14	30.50	30.82	30.45	30.50	98715
2019-11-15	30.75	31.04	30.55	30.77	121684
2019-11-18	30.67	30.78	30.54	30.68	82881
2019-11-19	30.72	31.02	30.43	30.46	124441
2019-11-20	30.40	30.65	29.92	30.04	253211
2019-11-21	30.15	30.36	29.80	30.34	139777
2019-11-22	30.59	30.59	30.06	30.21	156265
2019-11-25	30.48	30.67	30.14	30.58	181079
2019-11-26	30.58	30.92	30.37	30.53	267603
2019-11-27	30.65	30.90	30.44	30.55	144180
2019-11-29	30.43	30.66	30.06	30.07	102358
2019-12-02	30.15	30.37	30.01	30.07	200777
2019-12-03	29.76	29.80	29.40	29.51	158002
2019-12-04	29.67	30.83	29.67	30.51	547325
2019-12-05	30.72	31.15	30.55	31.06	429948
2019-12-06	31.41	31.63	30.96	30.98	201007
2019-12-09	31.12	31.12	30.77	30.97	171284
2019-12-10	31.00	31.35	30.75	31.35	127617
2019-12-11	31.39	31.99	31.39	31.80	1086262
2019-12-12	31.70	32.34	31.55	32.21	300406
2019-12-13	32.15	32.39	31.59	31.78	180523
2019-12-16	32.05	32.40	31.81	32.36	297312
2019-12-17	32.32	32.59	32.02	32.50	272887
2019-12-18	32.54	32.77	32.02	32.21	176908
2019-12-19	32.07	32.35	31.86	32.23	156420
2019-12-20	32.33	32.91	32.32	32.76	446200
2019-12-23	32.76	32.96	32.52	32.65	134371
2019-12-24	32.65	32.84	32.28	32.84	75633
2019-12-26	32.84	32.84	32.35	32.68	89916
2019-12-27	32.75	32.80	32.42	32.58	130104
2019-12-30	32.63	32.64	32.03	32.36	149471
2019-12-31	32.43	32.74	32.43	32.50	158437
2020-01-02	32.66	32.73	32.24	32.30	280307
2020-01-03	32.04	32.74	31.80	32.65	170975
2020-01-06	32.36	33.00	32.27	32.98	176341
2020-01-07	31.51	32.85	31.51	32.03	196411
2020-01-08	32.02	32.27	31.82	31.98	219519
2020-01-09	32.15	32.30	31.74	32.00	209507
2020-01-10	32.00	32.18	31.51	31.64	161475
2020-01-13	31.69	32.40	31.64	32.39	165422
2020-01-14	32.39	32.65	32.28	32.56	150832
2020-01-15	32.49	32.89	32.31	32.86	132311
2020-01-16	33.00	33.50	32.73	32.85	183388
2020-01-17	33.08	33.08	32.26	32.34	294936
2020-01-21	32.12	32.40	31.73	32.20	381237
2020-01-22	32.38	32.49	31.74	31.82	186141
2020-01-23	31.72	32.22	31.34	32.09	264744
2020-01-24	32.15	32.19	31.47	31.62	123033
2020-01-27	31.14	32.08	30.95	31.68	182805
2020-01-28	31.98	32.09	31.49	31.64	237456
2020-01-29	31.65	31.92	31.49	31.63	294204
2020-01-30	31.42	32.07	31.42	31.92	157748
2020-01-31	31.82	31.85	30.92	30.97	164266
2020-02-03	31.09	31.42	30.97	31.02	257168
2020-02-04	31.37	31.66	31.23	31.23	127576
2020-02-05	31.50	31.84	31.34	31.57	115449
2020-02-06	31.57	31.92	31.18	31.34	137834
2020-02-07	31.18	31.18	30.62	30.79	254327
2020-02-10	30.56	30.87	30.46	30.70	244965
2020-02-11	30.68	31.02	30.05	30.24	573423
2020-02-12	30.41	31.17	30.25	31.02	315472
2020-02-13	30.91	31.02	30.60	30.86	169118
2020-02-14	30.84	30.91	30.37	30.67	155282
2020-02-18	30.56	30.94	30.08	30.10	123684
2020-02-19	30.20	30.65	29.97	29.98	811384
2020-02-20	30.08	30.57	30.00	30.31	436681
2020-02-21	30.31	30.40	29.80	29.83	187674
2020-02-24	29.13	29.13	28.25	28.33	235582
2020-02-25	28.31	28.51	27.26	27.32	271456
2020-02-26	27.37	27.66	26.87	26.90	297903
2020-02-27	25.69	26.46	24.81	25.57	610608
2020-02-28	24.64	25.45	24.41	25.45	625582
2020-03-02	25.70	26.56	25.57	26.56	388448
2020-03-03	26.68	27.35	26.24	26.53	389204
2020-03-04	26.95	27.00	26.48	26.98	248668
2020-03-05	26.26	26.61	25.66	26.13	1025326
2020-03-06	25.22	26.08	25.22	25.92	273327
2020-03-09	24.34	24.87	23.88	24.26	392872
2020-03-10	24.91	25.18	24.13	25.13	443642
2020-03-11	24.49	24.98	24.01	24.43	588813
2020-03-12	23.52	24.36	22.75	23.32	894421
2020-03-13	24.39	26.24	23.72	26.16	537481
2020-03-16	23.50	24.14	22.09	23.21	552014
2020-03-17	23.69	25.16	23.52	24.83	573770
2020-03-18	23.48	24.74	22.89	23.70	506394
2020-03-19	23.57	24.19	22.19	22.95	894104
2020-03-20	23.24	23.35	21.91	21.91	743345
2020-03-23	21.75	22.20	20.65	21.15	593359
2020-03-24	22.01	23.65	22.01	23.58	396154
2020-03-25	23.55	25.27	23.19	24.01	590926
2020-03-26	24.21	26.23	24.09	26.06	441573
2020-03-27	25.17	26.30	24.44	25.52	485032
2020-03-30	25.61	26.36	25.02	25.64	228431
2020-03-31	25.41	26.01	25.15	25.72	257907
2020-04-01	24.79	25.05	24.15	24.55	375645
2020-04-02	24.30	25.24	24.16	25.04	274005
2020-04-03	24.75	24.90	23.38	23.97	408620
2020-04-06	24.93	25.67	24.80	25.54	451912
2020-04-07	26.31	26.81	25.07	25.91	695395
2020-04-08	26.03	26.03	24.35	24.60	898201
2020-04-09	24.60	25.27	23.94	24.66	802077
2020-04-13	24.43	24.57	23.80	24.18	780128
2020-04-14	23.50	23.62	22.74	23.48	965963
2020-04-15	22.96	23.58	22.56	23.36	525199
2020-04-16	23.45	23.73	23.07	23.57	602638
2020-04-17	24.05	24.81	23.85	24.24	509300
2020-04-20	24.00	24.70	23.89	24.38	242161
2020-04-21	23.44	23.97	22.97	23.61	471143
2020-04-22	23.98	24.13	23.46	23.83	281113
2020-04-23	23.84	24.74	23.73	23.82	810038
2020-04-24	23.92	24.29	23.53	24.09	404062
2020-04-27	24.34	26.11	24.09	25.71	822020
2020-04-28	26.24	27.32	26.01	27.20	639092
2020-04-29	27.75	28.24	27.29	27.85	695751
2020-04-30	27.42	27.77	27.02	27.40	376489
2020-05-01	26.75	27.21	25.96	26.52	706502
2020-05-04	26.18	26.99	25.94	26.87	591541
2020-05-05	27.31	27.46	26.71	26.83	497227
2020-05-06	26.93	27.33	26.74	27.23	549464
2020-05-07	27.75	28.90	27.21	27.42	832390
2020-05-08	27.75	28.20	27.47	28.12	437343
2020-05-11	27.71	28.64	27.71	28.40	593067
2020-05-12	28.42	28.53	27.50	27.52	421470
2020-05-13	27.32	27.51	26.36	26.93	487596
2020-05-14	26.51	27.16	26.13	27.12	571378
2020-05-15	27.05	28.33	26.74	28.23	527233
2020-05-18	29.30	29.97	29.05	29.89	810516
2020-05-19	29.74	30.30	29.52	29.94	549557
2020-05-20	30.37	31.11	30.17	30.73	501139
2020-05-21	30.62	31.26	30.45	31.10	486405
2020-05-22	31.32	31.36	30.94	31.15	311171
2020-05-26	31.50	32.60	31.50	32.34	480459
2020-05-27	32.07	33.78	32.07	33.33	1079787
2020-05-28	33.62	33.90	33.02	33.20	605566
2020-05-29	33.02	33.66	32.48	33.42	794646
2020-06-01	33.61	34.48	33.25	34.13	439219
2020-06-02	34.44	34.94	34.28	34.57	301474
2020-06-03	35.05	36.11	34.86	35.02	444237
2020-06-04	34.76	35.35	34.48	35.25	437878
2020-06-05	35.90	37.12	35.53	35.61	381349
2020-06-08	35.67	36.29	35.59	36.06	423737
2020-06-09	35.70	35.78	34.94	35.56	399353
2020-06-10	35.49	35.74	34.79	35.25	490854
2020-06-11	34.19	34.55	33.42	33.44	467806
2020-06-12	34.64	35.09	33.11	34.00	408964
2020-06-15	33.19	34.22	33.03	34.04	242844
2020-06-16	34.93	34.93	33.99	34.31	287427
2020-06-17	34.46	35.27	34.22	35.10	253033
2020-06-18	34.94	35.21	34.60	35.07	253080
2020-06-19	34.90	35.46	34.20	34.21	624859
2020-06-22	33.98	34.76	33.90	34.60	305973
2020-06-23	34.95	35.48	34.88	35.12	466884
2020-06-24	34.93	35.27	33.66	33.83	422195
2020-06-25	33.70	33.99	33.41	33.88	366324
2020-06-26	33.73	34.06	33.17	33.38	626835
2020-06-29	33.85	34.75	33.63	34.56	406272
2020-06-30	34.35	34.89	34.12	34.79	327976
2020-07-01	34.97	35.32	34.69	34.70	315968
2020-07-02	35.33	35.33	34.42	34.55	209018
2020-07-06	35.18	35.28	34.48	34.67	283739
2020-07-07	34.48	34.62	33.72	33.74	259544
2020-07-08	33.77	34.16	33.68	34.10	221328
2020-07-09	34.16	34.16	33.44	33.78	300962
2020-07-10	34.02	34.31	33.67	34.27	201243
2020-07-13	34.81	34.84	33.73	33.75	165891
2020-07-14	33.62	34.55	33.42	34.54	190997
2020-07-15	35.15	35.82	34.69	35.59	322949
2020-07-16	35.44	35.99	35.35	35.96	229170
2020-07-17	36.02	36.58	35.98	36.11	197133
2020-07-20	36.09	36.20	35.68	36.20	172498
2020-07-21	36.71	37.46	36.34	37.33	243538
2020-07-22	37.26	37.75	36.93	37.10	267209
2020-07-23	37.24	38.40	37.15	37.64	301432
2020-07-24	37.51	37.56	37.14	37.21	158962
2020-07-27	37.28	38.77	37.22	38.57	274007
2020-07-28	38.53	38.98	37.90	37.92	343133
2020-07-29	38.19	38.94	38.15	38.94	264895
2020-07-30	38.46	38.46	37.61	38.18	484319
2020-07-31	38.18	38.49	37.41	38.05	330223
2020-08-03	38.25	38.95	38.14	38.72	425926
2020-08-04	38.74	39.85	38.39	39.34	589953
2020-08-05	37.39	37.39	35.37	36.98	723328
2020-08-06	37.26	38.34	34.70	34.83	631699
2020-08-07	34.70	35.50	34.70	35.16	273583
2020-08-10	35.40	35.56	34.52	34.57	255779
2020-08-11	34.92	35.97	34.92	35.37	295807
2020-08-12	35.72	35.87	35.18	35.67	277951
2020-08-13	35.45	35.93	35.36	35.49	226769
2020-08-14	35.29	35.67	34.83	34.92	138441
2020-08-17	34.97	35.51	34.51	35.26	165115
2020-08-18	35.23	35.57	34.85	34.98	194769
2020-08-19	35.09	35.67	35.02	35.16	181680
2020-08-20	34.81	35.00	34.44	34.70	232211
2020-08-21	34.56	34.90	34.45	34.86	172835
2020-08-24	35.28	35.52	35.02	35.35	135390
2020-08-25	35.62	35.67	34.96	35.50	207633
2020-08-26	35.45	36.15	35.33	35.80	234586
2020-08-27	36.37	36.40	35.50	35.51	242957
2020-08-28	35.75	35.88	35.34	35.51	119806
2020-08-31	35.50	35.70	35.08	35.29	170465
2020-09-01	35.11	35.74	34.85	35.67	175075
2020-09-02	35.95	36.13	35.48	35.90	199475
2020-09-03	36.12	36.12	34.72	35.15	202778
2020-09-04	35.47	35.50	34.02	34.62	206383
2020-09-08	34.11	34.77	34.02	34.28	221533
2020-09-09	34.43	34.78	34.05	34.51	176896
2020-09-10	34.83	34.89	34.13	34.19	200915
2020-09-11	34.54	34.54	33.84	34.10	200917
2020-09-14	34.28	34.28	33.56	33.96	187936
2020-09-15	34.24	34.36	34.01	34.06	151815
2020-09-16	34.18	34.26	33.29	33.59	241379
2020-09-17	33.23	33.59	33.10	33.55	174513
2020-09-18	33.78	33.78	32.97	33.21	506153
2020-09-21	32.68	33.64	32.42	33.62	355709
2020-09-22	33.73	33.76	32.94	33.38	219665
2020-09-23	33.66	34.16	32.91	33.12	232374
2020-09-24	33.17	33.66	32.64	33.04	193186
2020-09-25	32.90	33.19	32.66	33.04	181565
2020-09-28	33.27	33.43	33.03	33.10	160937
2020-09-29	33.25	33.39	32.93	33.17	149556
2020-09-30	33.23	33.82	33.23	33.61	255176
2020-10-01	33.82	34.78	33.59	34.70	317146
2020-10-02	33.99	35.15	33.99	34.87	185500
2020-10-05	35.03	36.44	35.00	36.40	218329
2020-10-06	36.73	36.79	35.36	35.50	230003
2020-10-07	35.80	36.25	35.62	35.63	249628
2020-10-08	36.02	36.02	34.95	35.10	315990
2020-10-09	35.26	35.61	35.16	35.25	174844
2020-10-12	35.25	35.60	34.97	35.47	221243
2020-10-13	35.36	35.49	35.01	35.24	291473
2020-10-14	35.40	35.58	34.67	34.68	170164
2020-10-15	34.30	35.12	34.01	34.99	301404
2020-10-16	35.15	35.27	34.55	34.70	159629
2020-10-19	34.80	35.14	34.72	34.76	271025
2020-10-20	34.92	35.28	34.56	34.62	213351
2020-10-21	34.52	35.25	34.52	34.74	167987
2020-10-22	34.97	35.08	34.40	34.94	222463
2020-10-23	34.97	35.11	34.71	34.78	167532
2020-10-26	34.49	34.74	34.13	34.35	216729
2020-10-27	34.26	35.25	34.20	34.42	229315
2020-10-28	33.75	34.36	33.21	33.99	373934
2020-10-29	33.95	34.26	33.35	33.50	218100
2020-10-30	35.83	35.83	33.83	34.13	439214
2020-11-02	34.31	34.35	33.83	34.26	169450
2020-11-03	34.65	35.63	34.56	35.20	190164
2020-11-04	35.06	36.37	34.77	35.59	290930
2020-11-05	35.72	36.80	35.53	36.67	308540
2020-11-06	39.21	40.61	36.42	39.05	702818
2020-11-09	40.27	40.42	37.32	37.36	556783
2020-11-10	37.50	37.81	36.50	37.43	400892
2020-11-11	37.60	38.68	37.08	37.54	215780
2020-11-12	37.53	37.75	36.21	36.55	249289
2020-11-13	36.61	37.13	36.24	36.29	283525
2020-11-16	36.58	37.40	35.98	37.33	232091
2020-11-17	37.21	37.89	36.73	37.83	200225
2020-11-18	37.79	37.90	37.05	37.08	145517
2020-11-19	36.94	37.47	36.75	37.25	149932
2020-11-20	37.04	37.78	36.70	37.65	203315
2020-11-23	38.01	38.31	37.59	37.87	225670
2020-11-24	38.26	38.26	37.47	37.84	200203
2020-11-25	37.93	38.00	37.37	37.93	154582
2020-11-27	38.04	38.04	37.32	37.76	98824
2020-11-30	37.92	37.97	37.15	37.70	365203
2020-12-01	37.80	39.07	37.70	38.86	234369
2020-12-02	39.01	40.03	38.87	38.95	220818
2020-12-03	38.95	39.29	38.78	39.10	115804
2020-12-04	39.24	39.92	39.24	39.70	160235
2020-12-07	39.45	40.09	39.45	39.85	133578
2020-12-08	39.58	40.18	39.31	39.84	265541
2020-12-09	40.21	40.22	39.46	39.49	211306
2020-12-10	39.31	39.45	38.90	38.98	172560
2020-12-11	38.72	39.22	38.22	38.63	163711
2020-12-14	38.88	39.37	38.64	38.64	296121
2020-12-15	39.05	39.45	38.78	39.41	425759
2020-12-16	39.68	40.71	39.68	40.35	191080
2020-12-17	40.43	41.17	40.22	41.04	184387
2020-12-18	41.25	42.57	40.67	40.88	728984
2020-12-21	40.29	41.44	40.10	41.41	209801
2020-12-22	41.50	41.91	41.18	41.25	135148
2020-12-23	41.48	41.48	40.92	41.04	125030
2020-12-24	40.99	41.21	40.77	41.12	45180
2020-12-28	41.70	42.31	41.12	41.98	173214
2020-12-29	41.97	42.00	40.90	40.98	162640
2020-12-30	41.14	41.75	40.65	40.94	128518
2020-12-31	40.85	40.94	40.45	40.54	127139
2021-01-04	40.95	41.60	40.23	40.84	174120
2021-01-05	40.84	41.19	40.45	40.91	166256
2021-01-06	41.32	42.83	41.32	42.20	259793
2021-01-07	42.14	42.50	41.79	42.10	226878
2021-01-08	42.13	42.36	41.19	41.97	225463
2021-01-11	41.67	42.59	41.67	42.30	159404
2021-01-12	42.27	42.52	42.05	42.35	161436
2021-01-13	42.13	42.13	41.49	41.59	227223
2021-01-14	41.71	41.88	41.20	41.32	199563
2021-01-15	40.61	40.83	39.93	40.44	340016
2021-01-19	40.58	40.79	39.70	40.03	177320
2021-01-20	40.18	41.35	40.15	41.10	177300
2021-01-21	41.39	41.70	40.85	40.98	123331
2021-01-22	40.70	41.26	40.46	41.06	187837
2021-01-25	41.05	42.04	40.92	41.33	227088
2021-01-26	41.51	41.81	40.91	41.67	324609
2021-01-27	40.91	42.31	40.78	41.84	306471
2021-01-28	42.08	42.26	40.70	40.95	238750
2021-01-29	40.97	41.19	40.30	40.82	235376
2021-02-01	41.11	42.40	40.54	41.92	198645
2021-02-02	42.44	43.87	41.73	43.22	217932
2021-02-03	43.20	44.78	42.86	44.49	335029
2021-02-04	44.42	45.39	44.14	45.18	148612
2021-02-05	45.45	46.00	45.07	45.96	150025
2021-02-08	46.32	47.25	46.10	46.81	227198
2021-02-09	46.87	47.13	46.60	47.11	160869
2021-02-10	47.39	47.68	46.85	47.15	229551
2021-02-11	46.95	47.26	45.29	46.01	258290
2021-02-12	46.17	46.99	45.56	46.40	187965
2021-02-16	46.59	46.60	45.07	45.36	292850
2021-02-17	44.94	45.63	44.66	45.37	156686
2021-02-18	45.36	45.36	44.26	44.34	169311
2021-02-19	44.34	44.43	43.71	44.29	216378
2021-02-22	43.99	44.41	43.79	44.19	180840
2021-02-23	43.92	44.72	43.51	44.51	194059
2021-02-24	44.77	45.13	43.99	43.99	286181
2021-02-25	44.50	45.72	43.26	43.70	358530
2021-02-26	43.63	43.78	42.08	42.22	360694
2021-03-01	42.77	43.13	42.33	42.69	648807
2021-03-02	42.69	43.16	41.06	41.08	417713
2021-03-03	41.25	41.39	40.01	40.23	436475
2021-03-04	40.28	40.88	38.57	39.49	542589
2021-03-05	39.69	41.03	39.17	40.98	351696
2021-03-08	41.20	42.55	41.20	41.65	317065
2021-03-09	41.83	42.42	41.68	42.00	302126
2021-03-10	42.21	42.27	41.51	41.35	284366
2021-03-11	41.60	43.00	41.49	42.77	305085
2021-03-12	42.75	43.12	42.35	42.69	192980
2021-03-15	42.40	42.94	42.05	42.68	221281
2021-03-16	42.56	42.75	41.85	42.33	430623
2021-03-17	42.30	42.48	41.79	42.18	263128
2021-03-18	42.21	43.45	42.21	42.80	266547
2021-03-19	43.18	43.35	41.85	41.95	450222
2021-03-22	41.79	42.33	41.39	42.12	163522
2021-03-23	41.82	42.57	41.28	41.44	375470
2021-03-24	41.81	42.23	40.33	40.38	197788
2021-03-25	40.31	41.90	39.75	41.66	378873
2021-03-26	41.91	42.58	41.36	42.22	380242
2021-03-29	41.95	42.38	41.36	41.40	266961
2021-03-30	41.34	41.80	40.78	41.54	124333
2021-03-31	41.75	42.25	41.27	41.33	245959
2021-04-01	41.39	42.38	41.21	42.08	221774
2021-04-05	42.39	42.68	42.12	42.54	128135
2021-04-06	42.71	44.04	42.69	43.52	350127
2021-04-07	43.52	43.80	43.02	43.37	154715
2021-04-08	43.71	43.77	43.14	43.43	174014
2021-04-09	43.42	43.72	42.94	43.61	132232
2021-04-12	43.56	44.42	43.24	44.28	181764
2021-04-13	44.41	44.41	43.59	43.96	191337
2021-04-14	43.75	44.67	43.75	44.32	110046
2021-04-15	44.62	44.62	43.91	44.01	138759
2021-04-16	44.32	44.39	43.40	43.80	233705
2021-04-19	43.65	43.92	43.09	43.52	104335
2021-04-20	43.61	43.64	42.74	43.06	96968
2021-04-21	43.03	44.22	43.03	44.20	136983
2021-04-22	44.31	44.55	43.56	43.74	276328
2021-04-23	43.75	44.62	43.72	43.92	239951
2021-04-26	44.25	44.28	42.82	43.01	207997
2021-04-27	43.46	44.10	42.71	43.23	286252
2021-04-28	43.50	43.50	42.75	43.21	169755
2021-04-29	43.43	43.68	43.11	43.30	73987
2021-04-30	42.96	43.22	42.18	42.31	435341
2021-05-03	42.55	43.31	42.39	43.09	157642
2021-05-04	42.93	42.99	42.40	42.69	215534
2021-05-05	43.26	43.18	42.65	42.91	252709
2021-05-06	47.79	51.61	46.67	51.55	1175494
2021-05-07	50.90	51.83	49.50	51.67	731247
2021-05-10	53.00	53.50	51.37	51.76	533009
2021-05-11	51.26	51.74	50.43	50.93	352654
2021-05-12	50.71	51.44	49.80	50.00	322690
2021-05-13	50.04	51.31	50.04	50.78	232297
2021-05-14	51.52	52.97	51.20	52.63	547057
2021-05-17	52.48	53.99	51.85	53.51	1089388
2021-05-18	53.21	53.44	52.28	52.37	693885
2021-05-19	51.76	52.02	50.28	51.21	415819
2021-05-20	51.31	51.52	50.69	51.35	235150
2021-05-21	51.72	51.72	50.76	51.20	384453
2021-05-24	51.26	52.10	51.05	51.37	400704
2021-05-25	51.72	51.90	50.77	51.24	319433
2021-05-26	51.52	52.93	51.47	52.73	291042
2021-05-27	53.23	53.93	53.15	53.26	231956
2021-05-28	53.10	53.59	52.64	53.20	336831
2021-06-01	53.44	53.93	53.13	53.59	289937
2021-06-02	53.77	54.20	53.27	53.91	214202
2021-06-03	53.62	53.84	52.37	52.41	273816
2021-06-04	52.30	52.30	51.16	51.55	202055
2021-06-07	51.55	52.55	51.40	51.73	187636
2021-06-08	52.09	52.27	51.28	52.06	170581
2021-06-09	52.01	52.23	51.39	51.43	127368
2021-06-10	51.53	51.74	50.26	50.39	229289
2021-06-11	50.35	50.86	50.13	50.58	264377
2021-06-14	50.41	50.58	49.40	49.88	259365
2021-06-15	49.93	49.93	49.13	49.68	198762
2021-06-16	49.39	49.39	48.61	49.09	188004
2021-06-17	49.00	49.00	47.40	47.92	159634
2021-06-18	47.59	47.64	46.91	47.44	316926
2021-06-21	47.68	49.05	47.68	48.25	146596
2021-06-22	48.06	48.84	47.25	48.66	192062
2021-06-23	48.54	48.75	48.07	48.53	254880
2021-06-24	48.96	49.22	48.62	49.04	197673
2021-06-25	49.31	50.15	49.20	49.32	492190
2021-06-28	49.31	49.75	49.13	49.43	115383
2021-06-29	49.51	50.10	49.40	49.52	131764
2021-06-30	49.36	49.83	49.27	49.40	202905
2021-07-01	49.63	49.68	49.10	49.40	359971
2021-07-02	49.55	49.76	48.91	49.43	119289
2021-07-06	49.51	49.65	48.54	49.35	133195
2021-07-07	49.12	50.08	49.09	49.49	121407
2021-07-08	48.92	50.06	48.47	49.52	197876
2021-07-09	50.05	50.48	49.95	50.30	113831
2021-07-12	50.30	50.42	49.99	50.30	93500
2021-07-13	50.13	50.55	50.03	50.22	115202
2021-07-14	50.37	50.83	49.82	49.95	99030
2021-07-15	49.94	50.20	48.81	49.33	116979
2021-07-16	49.50	49.55	48.48	48.48	118453
2021-07-19	48.02	49.10	47.78	48.60	129854
2021-07-20	48.83	50.56	48.30	49.94	222080
2021-07-21	50.45	50.58	49.99	50.40	100846
2021-07-22	50.31	50.40	49.54	49.84	128951
2021-07-23	50.02	51.07	49.95	51.06	82333
2021-07-26	51.46	51.66	51.22	51.32	83782
2021-07-27	51.06	51.06	50.09	50.40	162493
2021-07-28	50.66	51.18	50.11	50.84	87866
2021-07-29	51.11	51.90	51.11	51.17	95124
2021-07-30	51.22	51.70	50.94	51.23	105050
2021-08-02	51.64	52.36	51.26	52.00	155289
2021-08-03	52.35	53.78	52.02	53.44	247134
2021-08-04	52.82	54.01	52.82	53.50	218283
2021-08-05	53.85	56.85	52.52	52.79	387416
2021-08-06	53.00	54.94	52.62	54.58	206881
2021-08-09	54.84	55.23	54.00	54.32	185993
2021-08-10	54.52	54.73	53.07	53.88	162256
2021-08-11	53.98	53.98	52.74	53.38	186324
2021-08-12	53.70	54.26	53.12	53.89	124202
2021-08-13	54.00	54.16	53.17	53.34	86489
2021-08-16	53.34	54.27	52.50	53.83	125026
2021-08-17	53.40	53.80	51.57	52.07	136254
2021-08-18	52.42	53.14	50.46	50.73	206500
2021-08-19	50.62	51.22	50.25	50.48	161261
2021-08-20	50.52	51.42	50.52	51.28	137944
2021-08-23	51.71	52.22	50.97	51.23	343258
2021-08-24	51.38	52.37	51.38	52.32	121649
2021-08-25	52.39	52.67	51.81	52.01	89732
2021-08-26	51.79	51.97	51.04	51.07	125852
2021-08-27	50.90	52.12	50.69	51.76	158530
2021-08-30	51.39	51.96	51.04	51.13	97614
2021-08-31	51.01	51.21	49.81	49.96	145620
2021-09-01	50.42	50.44	49.50	49.75	108126
2021-09-02	49.91	50.48	49.04	49.31	107331
2021-09-03	49.29	50.33	49.16	49.94	159478
2021-09-07	50.21	50.43	49.41	49.47	426798
2021-09-08	49.38	50.60	48.76	50.03	346120
2021-09-09	50.00	50.97	49.56	50.61	215075
2021-09-10	50.85	51.66	50.63	50.77	205611
2021-09-13	51.02	51.02	49.82	50.55	116433
2021-09-14	50.63	50.63	49.93	50.07	168913
2021-09-15	50.09	52.11	49.99	51.77	230857
2021-09-16	51.88	52.70	51.82	51.89	173930
2021-09-17	52.10	52.14	50.30	50.69	650973
2021-09-20	50.04	50.83	49.13	49.75	147964
2021-09-21	50.19	50.29	49.30	49.43	127586
2021-09-22	49.40	50.25	49.20	49.64	157666
2021-09-23	49.72	50.73	49.67	50.59	344355
2021-09-24	50.47	51.52	50.13	51.03	567753
2021-09-27	51.10	51.65	49.90	49.98	210368
2021-09-28	49.91	50.23	48.74	48.87	122790
2021-09-29	48.87	49.24	48.10	48.17	175510
2021-09-30	48.36	48.73	46.47	46.70	221467
2021-10-01	46.82	48.56	46.66	48.22	213732
2021-10-04	48.12	49.65	48.05	49.64	283384
2021-10-05	50.01	50.69	49.16	49.24	165210
2021-10-06	48.74	48.98	47.32	47.77	153800
2021-10-07	48.23	49.48	48.03	48.99	181916
2021-10-08	49.30	49.33	47.72	48.11	104493
2021-10-11	48.01	48.56	46.90	46.96	105104
2021-10-12	47.30	48.15	46.85	47.03	246101
2021-10-13	47.15	47.61	46.49	47.41	463620
2021-10-14	47.87	48.56	47.87	48.28	128218
2021-10-15	49.04	49.16	47.59	47.62	138298
2021-10-18	47.98	48.58	47.56	48.36	128985
2021-10-19	48.54	48.81	47.86	48.24	167352
2021-10-20	48.36	48.82	48.21	48.55	107418
2021-10-21	48.43	50.01	48.43	49.77	165880
2021-10-22	50.11	50.62	49.80	50.13	116414
2021-10-25	50.02	50.69	49.93	50.31	122508
2021-10-26	50.42	50.64	49.96	50.01	131396
2021-10-27	49.91	50.26	49.15	49.27	177007
2021-10-28	49.51	50.00	49.50	49.75	235159
2021-10-29	49.75	51.11	49.53	50.94	348953
2021-11-01	51.14	53.02	51.14	52.93	262468
2021-11-02	53.05	53.49	52.27	52.58	217269
2021-11-03	52.73	54.75	52.58	54.71	275232
2021-11-04	55.00	57.25	53.60	55.14	344431
2021-11-05	55.66	57.87	54.87	57.43	310208
2021-11-08	57.65	57.82	56.61	57.27	282835
2021-11-09	57.30	57.65	56.04	56.30	217745
2021-11-10	56.00	56.94	55.51	55.74	131326
2021-11-11	55.70	55.90	55.00	55.04	106220
2021-11-12	55.34	55.73	54.90	54.95	117855
2021-11-15	55.27	55.84	55.19	55.47	131023
2021-11-16	55.35	56.64	55.35	56.31	151890
2021-11-17	55.78	56.35	55.45	56.20	114849
2021-11-18	56.46	56.65	55.99	56.48	128280
2021-11-19	56.15	57.17	56.07	56.45	168349
2021-11-22	56.47	57.66	56.24	56.90	233848
2021-11-23	56.81	56.84	55.57	55.95	139928
2021-11-24	55.42	56.54	55.23	56.17	97893
2021-11-26	54.75	55.55	53.79	54.70	147406
2021-11-29	55.23	56.15	55.02	55.25	165247
2021-11-30	55.18	55.42	54.36	54.38	302318
2021-12-01	55.30	55.59	53.13	53.00	245636
2021-12-02	53.42	54.90	53.42	54.67	188921
2021-12-03	54.79	55.26	52.56	53.58	223174
2021-12-06	54.23	55.73	53.99	55.01	181591
2021-12-07	55.44	56.46	55.44	56.05	159145
2021-12-08	55.26	56.34	54.82	55.94	295829
2021-12-09	55.90	56.48	54.98	55.03	174556
2021-12-10	55.38	55.67	54.71	55.11	151715
2021-12-13	54.91	55.18	53.92	54.04	228620
2021-12-14	53.75	54.48	53.11	53.26	307683
2021-12-15	53.38	54.26	52.57	54.03	251338
2021-12-16	54.34	54.52	52.30	52.32	229992
2021-12-17	52.22	52.50	51.34	51.41	341642
2021-12-20	50.76	50.85	49.11	50.13	269203
2021-12-21	50.95	51.90	50.71	51.68	197605
2021-12-22	51.62	52.31	51.48	51.94	137077
2021-12-23	52.15	52.53	51.64	51.69	146510
2021-12-27	52.00	52.57	51.69	52.37	174202
2021-12-28	52.32	52.98	52.11	52.42	169069
2021-12-29	52.50	53.08	52.27	53.07	175518
2021-12-30	53.19	53.65	53.03	53.11	120879
2021-12-31	52.94	53.59	52.73	53.08	101020
2022-01-03	53.30	53.63	51.89	52.39	168852
2022-01-04	52.64	52.95	52.13	52.41	123675
2022-01-05	52.42	52.54	50.79	50.87	201582
2022-01-06	50.99	51.52	50.51	50.95	143134
2022-01-07	50.81	51.10	49.82	49.86	157853
2022-01-10	49.43	50.13	48.64	50.13	165616
2022-01-11	50.13	51.08	49.66	51.04	187982
2022-01-12	51.12	51.92	51.12	51.40	183164
2022-01-13	51.77	52.13	50.37	50.59	171551
2022-01-14	50.07	50.46	48.56	49.28	179785
2022-01-18	49.46	49.48	47.40	47.91	336704
2022-01-19	48.03	48.38	47.51	48.11	180161
2022-01-20	48.42	49.03	47.80	48.03	731136
2022-01-21	48.00	48.12	46.75	47.10	268877
2022-01-24	46.33	48.67	46.09	48.48	245557
2022-01-25	47.88	48.43	46.53	46.97	467473
2022-01-26	47.68	48.06	44.34	44.91	346481
2022-01-27	45.45	46.39	44.18	44.41	588120
2022-01-28	44.71	45.72	43.33	45.71	352817
2022-01-31	45.53	46.97	45.39	46.70	286046
2022-02-01	46.80	47.37	45.83	47.10	319643
2022-02-02	47.03	47.33	46.26	46.41	273018
2022-02-03	45.86	46.93	45.59	45.79	164754
2022-02-04	45.92	46.27	44.95	45.12	293553
2022-02-07	45.17	45.63	44.63	45.13	227538
2022-02-08	45.12	45.82	44.81	45.66	195865
2022-02-09	46.28	46.72	46.10	46.23	199948
2022-02-10	45.46	46.95	45.46	45.95	301239
2022-02-11	46.00	46.37	43.90	44.20	229991
2022-02-14	44.38	45.01	43.98	44.19	115976
2022-02-15	44.70	45.05	44.33	44.57	191913
2022-02-16	44.30	44.33	43.65	43.96	219099
2022-02-17	43.64	43.92	42.54	42.69	181417
2022-02-18	42.60	43.34	42.12	42.37	147004
2022-02-22	42.27	42.76	41.64	42.06	207997
2022-02-23	42.65	42.86	41.84	41.92	281377
2022-02-24	40.94	43.45	40.88	43.14	273832
2022-02-25	43.14	44.03	42.69	43.73	231757
2022-02-28	43.14	44.31	43.06	43.80	314714
2022-03-01	43.61	44.74	42.34	43.51	508442
2022-03-02	44.15	46.60	43.79	45.39	725749
2022-03-03	45.51	45.56	43.48	43.84	246206
2022-03-04	43.30	43.91	42.76	43.13	356654
2022-03-07	43.21	43.33	41.40	41.95	668402
2022-03-08	41.89	43.03	41.38	41.62	380866
2022-03-09	42.53	43.86	42.53	43.38	165280
2022-03-10	42.65	43.37	42.04	42.48	260508
2022-03-11	42.85	42.99	41.69	42.04	246945
2022-03-14	42.27	43.16	41.96	42.29	210517
2022-03-15	42.65	42.92	41.53	42.14	178861
2022-03-16	42.52	43.60	42.34	43.35	189913
2022-03-17	42.90	43.71	42.53	43.68	159144
2022-03-18	43.76	44.66	43.09	44.37	313198
2022-03-21	44.20	44.68	43.42	43.82	175411
2022-03-22	44.14	44.45	43.50	43.70	147865
2022-03-23	43.31	43.87	41.72	41.97	222151
2022-03-24	42.00	42.00	40.45	40.86	200597
2022-03-25	41.17	41.49	40.82	41.37	207710
2022-03-28	41.12	41.45	40.64	40.99	252508
2022-03-29	41.50	42.88	41.50	42.50	367002
2022-03-30	42.47	42.60	41.53	41.56	126984
2022-03-31	41.36	41.83	40.15	40.26	229064
2022-04-01	40.50	41.08	40.32	40.98	289173
2022-04-04	41.45	42.51	41.14	42.02	441161
2022-04-05	41.98	42.62	41.03	41.28	309587
2022-04-06	40.77	41.08	39.74	40.90	233962
2022-04-07	40.90	41.09	39.93	40.74	292544
2022-04-08	40.90	42.04	40.88	41.30	229757
2022-04-11	40.97	41.49	40.54	40.86	164252
2022-04-12	41.03	41.58	40.64	40.83	426762
2022-04-13	40.77	41.82	40.73	41.58	163912
2022-04-14	41.60	42.00	41.24	41.57	213637
2022-04-18	41.33	42.03	41.00	41.46	252147
2022-04-19	41.57	43.14	41.57	42.91	275719
2022-04-20	43.37	43.81	42.83	43.54	209869
2022-04-21	43.96	44.08	42.48	42.59	168756
2022-04-22	42.27	42.27	40.50	40.61	338969
2022-04-25	40.32	41.67	40.20	41.52	232050
2022-04-26	40.95	41.04	39.59	39.66	249027
2022-04-27	39.68	40.72	39.60	40.02	186616
2022-04-28	40.50	41.14	39.69	40.88	254744
2022-04-29	40.61	41.58	40.61	40.74	361783
2022-05-02	40.67	42.39	40.34	42.35	568357
2022-05-03	42.10	44.26	41.82	43.28	893916
2022-05-04	43.20	43.42	41.75	43.17	380331
2022-05-05	43.00	43.19	40.77	41.47	561910
2022-05-06	41.17	41.31	39.66	40.42	375374
2022-05-09	39.75	41.43	39.70	40.68	336035
2022-05-10	41.16	41.85	40.01	40.37	398698
2022-05-11	40.70	41.85	39.84	39.89	299610
2022-05-12	39.64	41.72	39.64	41.06	322206
2022-05-13	41.35	42.57	41.21	42.55	270576
2022-05-16	42.20	42.43	41.45	42.20	206585
2022-05-17	42.79	43.20	42.27	42.97	220971
2022-05-18	42.25	42.53	40.26	41.00	398593
2022-05-19	40.49	40.51	39.59	39.62	248391
2022-05-20	40.15	40.29	38.65	39.68	383170
2022-05-23	40.02	40.15	39.23	39.47	177377
2022-05-24	38.89	38.95	37.46	37.99	260173
2022-05-25	37.70	39.41	37.47	38.84	337625
2022-05-26	39.33	40.26	39.33	39.91	293765
2022-05-27	39.84	41.25	39.84	41.22	319651
2022-05-31	40.79	41.04	40.22	40.70	401029
2022-06-01	40.85	41.27	40.42	40.85	229142
2022-06-02	41.11	42.63	41.07	42.56	265187
2022-06-03	42.26	42.58	41.95	42.39	193832
2022-06-06	42.71	43.13	42.19	42.81	209465
2022-06-07	42.42	43.05	42.28	42.60	229456
2022-06-08	42.38	43.33	42.03	43.12	231908
2022-06-09	42.98	44.23	42.65	43.63	291241
2022-06-10	42.97	43.72	41.95	42.30	372611
2022-06-13	41.19	41.84	40.34	40.67	393593
2022-06-14	40.67	41.67	40.67	41.50	247397
2022-06-15	41.75	42.25	41.06	41.34	231241
2022-06-16	40.36	40.48	38.34	38.47	296233
2022-06-17	38.69	39.79	38.53	39.29	410697
2022-06-21	40.05	40.20	39.22	39.71	229165
2022-06-22	39.22	39.90	39.03	39.37	227858
2022-06-23	39.38	40.80	39.38	40.60	190822
2022-06-24	40.91	41.57	40.76	41.04	420135
2022-06-27	41.51	42.96	41.01	42.29	288373
2022-06-28	42.26	42.92	41.39	41.40	447405
2022-06-29	41.12	41.58	40.17	41.51	207204
2022-06-30	41.04	41.87	40.53	41.68	268972
2022-07-01	41.60	41.98	40.80	41.80	208288
2022-07-05	41.12	42.38	40.76	42.34	278214
2022-07-06	42.28	43.17	41.99	43.03	264265
2022-07-07	43.03	44.83	43.03	44.64	291488
2022-07-08	44.22	44.74	44.01	44.62	176676
2022-07-11	44.62	45.12	43.93	44.41	167408
2022-07-12	44.62	45.67	44.15	44.55	176869
2022-07-13	43.81	45.50	43.81	45.22	177444
2022-07-14	44.65	45.74	44.47	45.39	283790
2022-07-15	46.15	47.22	45.53	47.03	273676
2022-07-18	47.48	47.74	46.23	46.40	321566
2022-07-19	46.85	48.10	46.76	46.92	478353
2022-07-20	46.87	47.09	45.94	46.44	456782
2022-07-21	46.46	47.09	45.98	47.09	414522
2022-07-22	47.04	47.64	46.68	47.52	184306
2022-07-25	47.63	47.79	46.79	47.10	286038
2022-07-26	46.70	46.75	45.85	46.38	176658
2022-07-27	46.64	47.37	46.14	47.20	200866
2022-07-28	47.54	48.47	46.95	48.13	228951
2022-07-29	48.00	48.84	47.36	48.73	269362
2022-08-01	48.33	49.34	48.33	48.89	234612
2022-08-02	48.59	48.86	47.10	47.25	284446
2022-08-03	48.07	48.87	47.82	48.71	403381
2022-08-04	50.27	51.64	49.18	50.33	573092
2022-08-05	49.56	50.23	48.81	50.11	238568
2022-08-08	50.08	50.88	49.48	49.62	284174
2022-08-09	49.05	49.20	47.86	48.60	249966
2022-08-10	49.60	50.58	49.16	50.19	253379
2022-08-11	50.56	51.44	50.51	51.35	202502
2022-08-12	51.71	52.80	51.35	52.80	220727
2022-08-15	52.39	53.19	52.26	52.99	203026
2022-08-16	52.89	53.94	52.71	53.50	210821
2022-08-17	53.01	53.58	52.54	53.23	207131
2022-08-18	53.08	53.19	52.40	52.50	176856
2022-08-19	52.38	52.38	50.99	51.33	196633
2022-08-22	50.82	51.35	50.34	51.11	204292
2022-08-23	51.11	51.63	50.61	50.66	156982
2022-08-24	50.93	50.93	50.01	50.01	186961
2022-08-25	50.01	51.35	49.89	51.19	159087
2022-08-26	51.01	51.43	49.15	49.40	182691
2022-08-29	49.00	49.96	48.81	49.57	116893
2022-08-30	49.96	49.96	48.68	48.70	261788
2022-08-31	48.89	49.12	47.61	47.47	243369
2022-09-01	47.37	48.20	46.83	48.17	236625
2022-09-02	48.47	48.94	47.39	47.65	192669
2022-09-06	47.47	47.48	46.94	47.29	172347
2022-09-07	47.23	49.44	47.19	49.11	441765
2022-09-08	48.57	49.62	47.75	49.57	265633
2022-09-09	49.74	50.55	49.70	50.32	169271
2022-09-12	50.32	51.43	50.21	50.34	298313
2022-09-13	49.30	49.51	48.39	48.65	248885
2022-09-14	49.00	49.76	48.40	49.72	259390
2022-09-15	49.64	50.00	48.73	49.10	230250
2022-09-16	48.71	48.86	47.79	48.03	381933
2022-09-19	47.82	49.27	47.80	49.01	229467
2022-09-20	48.49	48.52	47.80	48.20	207641
2022-09-21	48.57	49.10	47.05	47.12	211508
2022-09-22	47.00	47.00	45.52	45.64	301675
2022-09-23	45.12	45.24	43.93	44.54	294285
2022-09-26	44.41	45.42	44.36	44.95	299989
2022-09-27	45.39	45.86	44.49	45.63	375538
2022-09-28	46.05	46.77	45.50	45.96	289736
2022-09-29	45.30	45.42	44.26	44.76	301282
2022-09-30	44.29	44.53	43.15	43.49	476420
2022-10-03	43.68	45.13	43.13	44.57	435702
2022-10-04	45.28	45.81	44.94	45.50	337379
2022-10-05	44.57	45.27	43.85	45.19	290419
2022-10-06	45.23	45.90	45.01	45.10	225590
2022-10-07	44.54	44.91	43.66	43.75	371160
2022-10-10	44.04	44.31	43.49	44.07	241454
2022-10-11	43.96	44.92	43.81	44.44	295754
2022-10-12	44.47	45.55	44.30	45.38	186664
2022-10-13	44.67	46.47	44.07	45.87	327449
2022-10-14	46.45	46.45	45.24	45.34	153550
2022-10-17	46.12	46.12	45.46	45.76	197265
2022-10-18	45.43	46.42	43.83	43.96	486539
2022-10-19	43.59	44.30	43.08	43.48	258752
2022-10-20	43.65	44.19	42.31	42.42	261448
2022-10-21	42.53	43.51	42.38	43.34	219626
2022-10-24	43.65	44.50	43.24	44.34	147284
2022-10-25	44.50	45.80	44.50	45.58	203171
2022-10-26	45.36	46.81	45.00	45.20	248313
2022-10-27	45.33	45.98	44.71	45.12	338936
2022-10-28	45.15	46.70	45.13	46.42	206330
2022-10-31	45.95	46.77	45.93	46.57	276611
2022-11-01	47.00	47.97	46.44	47.64	368924
2022-11-02	47.30	48.08	44.52	44.62	567650
2022-11-03	44.55	45.22	42.82	43.66	348738
2022-11-04	43.79	44.67	43.74	44.32	260968
2022-11-07	44.31	44.52	43.10	43.60	279920
2022-11-08	43.90	44.01	42.65	43.45	388865
2022-11-09	43.35	44.03	42.95	43.38	256723
2022-11-10	45.02	45.47	44.44	45.06	364542
2022-11-11	44.89	47.98	44.89	47.46	310490
2022-11-14	47.46	48.13	46.99	47.21	230876
2022-11-15	48.00	48.45	47.28	48.21	257910
2022-11-16	47.98	48.32	47.13	47.35	332842
2022-11-17	47.07	47.22	45.88	47.04	261502
2022-11-18	47.90	47.90	45.02	45.35	428123
2022-11-21	45.25	45.31	43.89	44.76	288434
2022-11-22	45.04	45.04	44.25	44.56	299917
2022-11-23	44.61	44.90	44.07	44.60	247413
2022-11-25	44.25	44.80	44.09	44.09	110922
2022-11-28	44.00	44.46	43.73	44.19	195098
2022-11-29	44.15	44.61	44.12	44.48	208361
2022-11-30	44.62	45.51	44.51	45.27	385365
2022-12-01	45.10	46.38	45.00	46.36	232592
2022-12-02	45.96	47.08	45.95	46.88	261601
2022-12-05	46.50	46.80	45.95	46.37	249687
2022-12-06	46.46	46.79	46.00	46.53	308535
2022-12-07	46.52	47.92	46.52	47.74	297838
2022-12-08	47.86	48.43	47.19	48.40	252415
2022-12-09	48.24	48.84	47.78	47.85	228183
2022-12-12	47.86	47.86	47.01	47.47	374758
2022-12-13	48.59	48.78	46.99	47.35	843121
2022-12-14	47.25	47.74	45.54	45.68	364541
2022-12-15	44.99	45.67	44.46	45.18	261918
2022-12-16	44.83	45.11	43.82	44.10	384543
2022-12-19	43.80	43.92	42.69	43.18	356025
2022-12-20	42.91	43.10	42.19	42.52	230265
2022-12-21	42.99	44.16	42.77	43.61	260003
2022-12-22	43.14	43.53	42.58	43.39	282468
2022-12-23	43.11	43.50	42.59	43.28	153393
2022-12-27	43.27	43.29	42.79	43.14	176610
2022-12-28	43.25	43.41	42.32	42.40	237421
2022-12-29	42.80	43.31	42.79	43.19	238795
2022-12-30	42.88	42.95	42.06	42.46	326720
2023-01-03	42.94	43.45	42.45	42.78	374470
2023-01-04	43.21	43.90	42.83	43.76	339277
2023-01-05	43.38	43.70	42.92	42.95	463642
2023-01-06	43.20	43.90	42.96	43.33	437275
2023-01-09	43.44	44.08	43.14	43.65	507858
2023-01-10	43.44	43.79	43.25	43.74	318217
2023-01-11	43.95	44.36	43.85	44.24	264929
2023-01-12	44.55	47.22	44.20	47.16	412014
2023-01-13	46.44	48.50	46.44	47.61	519107
2023-01-17	47.60	48.50	47.41	48.28	479127
2023-01-18	48.19	48.23	45.40	45.77	591200
2023-01-19	45.31	45.89	44.21	45.85	352821
2023-01-20	46.19	46.72	45.56	45.65	404112
2023-01-23	45.43	46.44	45.43	45.86	440854
2023-01-24	45.46	46.11	45.46	45.72	279326
2023-01-25	45.30	46.44	45.09	46.20	322918
2023-01-26	46.27	46.45	45.13	46.00	353481
2023-01-27	45.65	46.98	45.59	46.86	229096
2023-01-30	46.80	47.68	46.77	46.88	437085
2023-01-31	47.13	47.61	46.71	46.95	360552
2023-02-01	47.02	48.05	46.58	47.94	452236
2023-02-02	48.33	50.12	47.90	49.50	446530
2023-02-03	49.01	50.29	49.01	49.76	243108
2023-02-06	49.42	50.26	49.00	50.16	355563
2023-02-07	49.75	50.09	49.04	49.86	319138
2023-02-08	49.60	50.10	49.29	49.33	324669
2023-02-09	49.61	50.15	49.52	49.87	256496
2023-02-10	49.71	50.04	48.25	48.58	406800
2023-02-13	48.50	49.86	48.50	49.83	275530
2023-02-14	49.39	50.27	49.17	49.76	170199
2023-02-15	49.29	50.79	49.29	50.53	163072
2023-02-16	49.89	51.65	49.89	50.63	363207
2023-02-17	50.57	51.18	50.20	50.62	315711
2023-02-21	50.02	50.35	48.81	48.85	392447
2023-02-22	48.96	49.97	48.80	49.34	398800
2023-02-23	49.55	49.93	48.77	49.91	250464
2023-02-24	49.43	49.65	48.76	49.11	307740
2023-02-27	49.43	49.77	48.52	48.83	270610
2023-02-28	48.77	49.30	48.26	48.26	326977
2023-03-01	52.00	54.11	49.23	52.64	1349447
2023-03-02	52.47	53.51	51.36	53.15	415924
2023-03-03	53.18	53.18	51.97	52.19	363369
2023-03-06	52.40	52.41	51.67	51.68	252630
2023-03-07	51.61	52.07	51.30	51.43	198372
2023-03-08	51.59	51.59	50.18	50.51	274385
2023-03-09	50.53	51.13	50.11	50.31	218651
2023-03-10	50.18	50.62	49.30	50.30	276848
2023-03-13	49.32	51.29	49.13	50.55	405997
2023-03-14	51.39	52.02	49.07	49.59	618929
2023-03-15	48.47	49.15	48.08	48.81	301370
2023-03-16	48.43	50.06	48.41	49.91	351632
2023-03-17	49.98	50.11	48.99	49.50	758563
2023-03-20	49.83	50.46	49.38	49.88	243414
2023-03-21	50.53	50.89	49.92	50.24	222139
2023-03-22	50.32	50.73	49.48	49.54	313530
2023-03-23	49.83	50.84	49.45	50.13	288807
2023-03-24	49.73	49.73	49.06	49.46	185692
2023-03-27	49.82	49.85	48.14	48.64	383851
2023-03-28	48.45	49.59	48.45	49.18	256889
2023-03-29	49.51	50.17	49.20	49.34	171644
2023-03-30	49.57	50.16	49.41	49.54	190392
2023-03-31	49.96	51.00	49.89	50.94	374926
2023-04-03	50.95	51.14	50.31	50.97	313417
2023-04-04	51.21	51.28	49.81	50.11	310001
2023-04-05	49.84	49.89	48.50	48.56	198405
2023-04-06	48.80	49.50	48.52	49.11	363981
2023-04-10	48.92	50.06	48.92	49.98	368011
2023-04-11	50.28	51.10	49.83	50.66	250646
2023-04-12	51.09	51.09	50.42	50.71	224454
2023-04-13	50.65	50.65	49.61	49.68	299013
2023-04-14	49.78	50.55	48.99	49.20	278148
2023-04-17	49.40	49.65	49.11	49.46	232405
2023-04-18	49.67	50.21	49.12	49.99	181756
2023-04-19	50.44	50.66	50.04	50.23	187433
2023-04-20	50.05	51.13	50.05	50.71	208208
2023-04-21	50.85	51.43	50.48	51.27	217875
2023-04-24	51.35	51.59	50.58	50.97	210071
2023-04-25	50.56	50.88	49.36	49.38	206197
2023-04-26	49.25	49.95	48.86	49.83	234036
2023-04-27	49.90	50.54	49.07	50.21	200614
2023-04-28	50.09	50.96	49.82	50.13	334856
2023-05-01	50.17	50.65	49.43	49.72	224716
2023-05-02	49.50	50.56	49.24	50.50	225795
2023-05-03	50.35	51.02	50.04	50.67	503607
2023-05-04	50.19	53.38	49.76	53.16	465253
2023-05-05	53.74	53.74	51.36	53.25	397963
2023-05-08	53.42	53.49	52.03	52.13	313845
2023-05-09	51.84	52.37	51.32	51.55	379661
2023-05-10	51.80	51.80	49.28	49.96	405009
2023-05-11	49.89	49.89	46.37	46.52	491017
2023-05-12	46.40	47.30	45.60	46.28	333256
2023-05-15	46.43	47.42	46.35	47.32	273124
2023-05-16	46.63	46.72	46.02	46.19	239443
2023-05-17	46.33	47.01	45.95	46.70	207923
2023-05-18	46.58	46.86	45.53	46.27	349958
2023-05-19	46.37	46.37	43.91	44.16	339574
2023-05-22	44.04	44.61	44.03	44.25	267043
2023-05-23	44.11	44.73	43.83	44.25	274518
2023-05-24	44.20	44.32	43.69	44.19	374530
2023-05-25	44.29	44.40	43.62	44.37	283926
2023-05-26	44.25	45.01	43.83	44.75	269319
2023-05-30	45.02	45.76	44.87	45.36	305377
2023-05-31	45.39	45.68	44.42	44.57	320234
2023-06-01	45.12	46.51	44.47	45.77	604147
2023-06-02	46.10	47.44	45.82	47.39	367176
2023-06-05	47.28	48.62	46.38	47.39	467098
2023-06-06	46.67	49.27	46.67	48.73	460792
2023-06-07	49.13	50.68	48.65	50.56	394012
2023-06-08	50.66	50.75	49.04	49.41	279018
2023-06-09	49.58	50.43	49.43	49.95	237482
2023-06-12	50.14	50.92	49.65	50.50	271660
2023-06-13	50.42	51.35	50.39	51.29	443651
2023-06-14	51.30	51.77	50.87	51.40	492808
2023-06-15	50.94	51.47	50.82	51.34	341676
2023-06-16	51.73	51.73	50.16	50.71	479768
2023-06-20	50.78	51.08	50.26	50.42	248054
2023-06-21	50.25	51.64	50.22	51.23	290596
2023-06-22	51.20	51.83	50.67	51.70	316286
2023-06-23	50.88	51.52	50.37	50.85	1484041
2023-06-26	51.07	52.12	50.93	51.58	313893
2023-06-27	51.67	53.95	51.67	53.78	267898
2023-06-28	53.80	54.49	53.55	54.27	435171
2023-06-29	54.31	55.62	54.31	55.52	301461
2023-06-30	55.38	55.73	54.61	54.68	318406
2023-07-03	54.73	55.35	54.65	55.02	155306
2023-07-05	54.68	55.12	53.25	53.27	279812
2023-07-06	53.06	54.10	52.77	53.50	482797
2023-07-07	53.40	53.84	52.82	53.08	261174
2023-07-10	52.94	54.42	52.94	53.64	500592
2023-07-11	53.97	54.27	53.55	54.09	352163
2023-07-12	54.87	55.97	54.41	55.75	459443
2023-07-13	55.75	56.37	55.58	56.37	482872
2023-07-14	56.05	56.16	55.20	56.14	330749
2023-07-17	55.84	58.04	55.75	56.25	1158624
2023-07-18	56.45	56.97	55.54	55.99	632821
2023-07-19	55.90	57.33	55.63	56.99	446315
2023-07-20	57.10	57.46	55.81	56.49	290127
2023-07-21	56.74	56.77	55.82	55.87	252275
2023-07-24	56.00	57.40	56.00	57.01	292694
2023-07-25	56.75	57.48	56.55	57.40	602009
2023-07-26	57.19	58.36	57.02	58.36	415707
2023-07-27	58.46	58.68	57.06	57.13	469112
2023-07-28	57.67	58.02	56.90	57.16	503532
2023-07-31	57.46	59.80	57.46	59.63	519028
2023-08-01	59.23	60.11	59.00	59.48	390941
2023-08-02	59.05	59.55	58.43	58.86	289965
2023-08-03	61.48	61.98	57.14	58.11	565839
2023-08-04	57.12	59.67	57.12	58.24	340859
2023-08-07	58.43	59.08	57.85	57.87	335775
2023-08-08	56.87	57.57	55.24	57.40	257416
2023-08-09	57.00	57.25	56.37	56.54	272494
2023-08-10	56.08	57.56	55.96	56.00	265773
2023-08-11	55.49	55.97	54.27	54.68	350646
2023-08-14	54.55	55.46	54.33	55.40	342040
2023-08-15	54.92	55.12	54.33	54.38	218365
2023-08-16	54.16	54.75	54.01	54.11	208071
2023-08-17	54.44	55.40	53.99	54.20	259146
2023-08-18	53.81	54.77	53.81	54.71	258496
2023-08-21	56.91	58.24	56.50	57.47	442512
2023-08-22	57.82	58.01	56.58	57.17	238918
2023-08-23	56.87	57.93	56.60	57.83	805714
2023-08-24	57.78	58.04	56.99	57.08	176481
2023-08-25	57.10	57.67	56.31	57.50	203155
2023-08-28	57.92	58.67	57.76	57.79	404153
2023-08-29	57.66	59.02	57.66	58.69	236641
2023-08-30	58.27	58.67	57.83	58.04	528019
2023-08-31	58.32	59.01	58.31	58.55	221665
2023-09-01	58.86	59.04	58.29	58.62	278192
2023-09-05	57.98	58.46	56.86	57.21	234358
2023-09-06	57.29	57.46	56.66	57.07	171474
2023-09-07	56.83	57.24	56.25	56.52	186537
2023-09-08	56.52	57.24	56.24	56.65	186002
2023-09-11	57.00	57.10	56.51	56.74	159399
2023-09-12	57.00	57.49	56.63	57.24	181119
2023-09-13	57.23	57.57	56.72	56.75	183063
2023-09-14	56.93	57.59	56.62	57.42	198126
2023-09-15	57.42	57.42	56.19	56.60	323688
2023-09-18	56.86	57.50	56.59	56.63	195241
2023-09-19	56.50	56.76	55.85	56.15	218313
2023-09-20	56.32	56.90	54.95	55.20	344840
2023-09-21	54.74	55.60	54.13	54.21	378711
2023-09-22	54.55	54.72	53.99	54.18	272733
2023-09-25	53.90	55.10	53.74	54.33	508049
2023-09-26	54.04	54.52	52.99	53.05	294266
2023-09-27	53.08	53.82	50.83	51.01	491748
2023-09-28	51.13	52.98	50.95	52.56	295844
2023-09-29	53.28	54.20	52.79	53.04	291269
2023-10-02	52.86	53.42	52.10	52.98	416627
2023-10-03	52.67	52.89	51.88	51.89	271696
2023-10-04	51.83	52.09	51.14	51.73	337840
2023-10-05	51.90	52.19	51.32	52.04	274389
2023-10-06	51.68	53.54	51.68	52.81	262498
2023-10-09	52.40	53.28	52.01	53.03	159655
2023-10-10	53.04	54.72	52.84	53.94	298840
2023-10-11	54.10	54.86	54.10	54.75	232671
2023-10-12	54.77	54.77	52.37	52.62	313924
2023-10-13	52.64	52.91	51.63	51.89	224456
2023-10-16	52.56	54.08	52.09	53.73	353738
2023-10-17	53.46	54.76	53.46	53.92	331657
2023-10-18	53.65	54.64	53.10	53.33	303463
2023-10-19	53.44	53.96	51.94	52.25	282340
2023-10-20	52.37	52.62	51.69	51.89	209978
2023-10-23	51.76	52.02	51.43	51.70	251512
2023-10-24	52.09	52.17	51.65	51.89	178575
2023-10-25	51.49	51.94	50.88	51.19	184041
2023-10-26	51.20	53.06	49.81	50.32	262083
2023-10-27	50.58	50.59	49.52	49.62	181906
2023-10-30	51.30	52.29	50.47	51.03	374274
2023-10-31	50.99	51.43	50.14	50.96	341271
2023-11-01	50.95	50.95	49.42	50.16	379699
2023-11-02	52.79	54.96	51.49	54.90	488428
2023-11-03	55.00	55.96	53.97	55.20	422699
2023-11-06	55.58	55.89	55.10	55.60	187142
2023-11-07	55.16	57.53	54.55	57.18	564550
2023-11-08	57.06	57.56	54.84	54.90	302577
2023-11-09	54.75	55.21	54.37	54.77	343235
2023-11-10	55.05	55.05	53.87	54.07	269427
2023-11-13	54.05	55.06	53.68	54.63	194848
2023-11-14	56.52	56.77	55.70	56.01	272240
2023-11-15	56.40	58.24	56.39	57.47	245373
2023-11-16	57.17	57.35	55.87	56.24	254243
2023-11-17	56.73	57.03	56.46	56.71	308779
2023-11-20	56.76	57.59	56.25	57.56	220375
2023-11-21	57.51	58.38	57.19	57.35	276814
2023-11-22	57.47	58.01	56.87	57.66	193405
2023-11-24	57.69	57.96	57.26	57.34	90062
2023-11-27	57.02	57.99	56.69	57.61	455758
2023-11-28	57.25	57.69	56.80	56.92	180819
2023-11-29	57.44	57.79	56.76	56.91	315717
2023-11-30	56.97	57.09	55.75	56.50	415400
2023-12-01	56.71	58.48	56.37	58.27	272026
2023-12-04	58.17	59.19	58.17	58.78	276863
2023-12-05	58.33	58.48	56.75	57.00	322307
2023-12-06	57.56	58.04	57.28	57.34	313109
2023-12-07	57.23	57.34	56.39	57.29	346494
2023-12-08	57.31	57.82	56.34	57.19	282225
2023-12-11	57.05	58.15	56.74	58.07	327244
2023-12-12	58.65	58.65	57.54	57.71	255540
2023-12-13	57.99	59.95	57.74	59.55	481711
2023-12-14	60.63	62.89	60.63	62.31	418486
2023-12-15	62.35	62.90	61.56	61.93	388657
2023-12-18	62.25	62.92	61.75	62.22	235431
2023-12-19	62.51	63.99	62.51	63.48	289570
2023-12-20	63.04	63.67	61.89	61.92	383622
2023-12-21	63.00	63.99	62.25	63.19	208913
2023-12-22	62.87	63.50	62.87	63.11	135493
2023-12-26	63.49	64.13	63.25	63.90	175254
2023-12-27	63.87	64.81	63.87	64.39	247896
2023-12-28	64.25	64.41	63.75	63.87	143641
2023-12-29	63.83	63.93	63.13	63.17	148392
2024-01-02	62.46	63.73	61.97	63.72	258953
2024-01-03	62.24	63.19	61.40	61.64	362708
2024-01-04	61.27	62.08	60.81	61.12	206044
2024-01-05	60.79	62.13	60.79	61.10	203437
2024-01-08	61.00	62.87	60.70	62.53	372968
2024-01-09	61.64	61.95	61.12	61.89	194019
2024-01-10	61.81	62.46	61.47	62.24	153309
2024-01-11	62.00	62.34	61.24	62.10	154537
2024-01-12	63.61	64.98	62.39	63.10	208058
2024-01-16	62.47	63.12	61.98	62.52	290045
2024-01-17	62.07	62.65	61.67	61.98	228266
2024-01-18	62.54	63.58	61.90	63.49	190532
2024-01-19	63.72	65.40	63.40	65.19	361841
2024-01-22	66.07	67.13	66.05	66.96	295942
2024-01-23	67.63	67.63	66.17	66.77	259036
2024-01-24	67.24	67.73	65.92	66.02	308873
2024-01-25	66.60	66.80	65.21	65.56	336384
2024-01-26	66.18	66.55	65.54	65.62	345284
2024-01-29	65.42	66.22	65.16	65.94	372924
2024-01-30	65.42	65.83	64.78	65.06	335821
2024-01-31	64.82	65.48	63.06	63.34	310849
2024-02-01	63.91	64.52	62.85	64.27	332666
2024-02-02	63.32	65.00	63.05	64.68	266371
2024-02-05	63.87	64.30	63.00	63.78	230364
2024-02-06	63.70	64.33	63.45	63.83	224711
2024-02-07	63.83	64.59	63.65	64.32	277256
2024-02-08	64.65	65.75	64.35	65.65	265619
2024-02-09	65.82	67.21	65.53	66.71	241695
2024-02-12	66.77	69.34	66.77	69.15	518906
2024-02-13	65.66	66.36	64.94	65.20	371189
2024-02-14	66.38	67.79	65.91	67.21	344794
2024-02-15	67.45	67.98	66.60	66.77	299137
2024-02-16	65.92	67.26	65.72	66.98	326646
2024-02-20	66.14	67.52	66.14	67.51	350332
2024-02-21	67.47	68.37	67.39	68.19	260314
2024-02-22	68.03	69.07	67.82	69.03	305727
2024-02-23	69.44	70.10	68.84	69.46	274247
2024-02-26	69.24	69.83	68.74	69.17	246582
2024-02-27	69.62	69.91	68.91	69.08	229497
2024-02-28	68.26	69.16	67.80	69.16	332608
2024-02-29	67.08	67.91	63.46	64.42	694357
2024-03-01	65.64	66.15	64.13	65.50	410876
2024-03-04	65.50	66.09	64.76	66.05	467373
2024-03-05	65.38	66.12	64.61	64.62	410650
2024-03-06	65.01	65.05	64.22	64.29	298306
2024-03-07	64.49	65.00	63.78	64.04	296341
2024-03-08	64.69	65.63	63.62	64.23	228069
2024-03-11	64.13	64.46	62.67	63.04	245297
2024-03-12	62.96	62.96	61.69	62.29	271588
2024-03-13	62.10	63.50	62.10	62.59	277673
2024-03-14	62.51	62.62	61.46	62.02	279220
2024-03-15	62.15	62.84	61.56	62.00	1405869
2024-03-18	61.94	62.20	61.31	61.45	345224
2024-03-19	61.34	62.60	61.24	62.02	326785
2024-03-20	62.53	63.52	62.00	63.00	428952
2024-03-21	63.46	65.10	63.09	64.58	325903
2024-03-22	64.49	64.70	63.54	63.99	569514
2024-03-25	64.00	64.71	63.88	64.07	387865
2024-03-26	64.80	65.86	64.51	65.05	393258
2024-03-27	65.66	66.39	65.21	66.34	283914
2024-03-28	66.35	66.54	65.71	65.95	741382
2024-04-01	66.32	67.19	65.69	67.01	379455
2024-04-02	66.17	66.61	65.21	65.48	408569
2024-04-03	64.96	66.07	64.89	65.82	627625
2024-04-04	66.71	66.71	64.15	64.51	329711
2024-04-05	64.11	64.89	63.48	63.88	397084
2024-04-08	64.44	64.56	63.40	63.92	284311
2024-04-09	64.04	64.09	62.48	63.25	577059
2024-04-10	61.73	62.47	61.14	61.95	289013
2024-04-11	62.11	62.50	61.92	62.40	290001
2024-04-12	62.16	62.86	61.73	61.96	317893
2024-04-15	62.30	62.46	60.74	60.85	247958
2024-04-16	60.44	61.38	60.02	61.03	218563
2024-04-17	61.34	61.79	61.02	61.49	303714
2024-04-18	61.77	62.03	61.06	61.42	321775
2024-04-19	61.49	62.18	61.19	62.12	280057
2024-04-22	62.32	63.69	62.08	63.18	375497
2024-04-23	63.50	65.35	63.50	64.83	280661
2024-04-24	64.61	64.95	63.14	63.16	548572
2024-04-25	62.59	63.15	61.36	61.57	756392
2024-04-26	61.89	63.07	61.13	62.23	350787
2024-04-29	62.41	62.61	61.89	62.16	461389
2024-04-30	61.63	62.48	60.87	60.98	418981
2024-05-01	60.88	61.42	60.30	60.87	531612
2024-05-02	61.67	62.00	60.93	61.86	334119
2024-05-03	62.88	62.98	62.17	62.18	367114
2024-05-06	62.50	63.70	62.44	63.16	313079
2024-05-07	64.62	66.31	63.01	65.44	686842
2024-05-08	64.14	64.51	62.71	63.03	552695
2024-05-09	63.03	64.03	62.67	63.47	262368
2024-05-10	63.63	64.23	63.33	63.97	286322
2024-05-13	64.50	64.50	63.22	63.27	256853
2024-05-14	64.00	64.75	63.87	64.72	214542
2024-05-15	65.50	66.02	64.74	64.83	244621
2024-05-16	64.68	64.78	63.96	63.97	179954
2024-05-17	64.03	64.45	63.41	64.40	204011
2024-05-20	64.40	64.71	63.90	64.07	259487
2024-05-21	63.74	64.04	63.04	63.18	221221
2024-05-22	62.98	63.13	61.98	62.39	162916
2024-05-23	62.38	62.57	61.86	62.46	192890
2024-05-24	63.01	64.57	62.42	64.45	218496
2024-05-28	64.74	64.89	63.37	63.54	229508
2024-05-29	62.85	63.42	62.78	62.91	280740
2024-05-30	63.19	64.70	63.12	64.68	204986
2024-05-31	64.67	66.28	64.41	65.90	371882
2024-06-03	66.26	66.34	65.00	66.10	255734
2024-06-04	65.43	66.20	65.00	65.12	206546
2024-06-05	65.40	66.07	64.47	66.02	176387
2024-06-06	66.02	66.06	64.89	65.47	234069
2024-06-07	64.77	65.44	64.59	65.38	180403
2024-06-10	64.60	65.09	64.33	64.78	240737
2024-06-11	64.13	64.36	63.08	63.17	196419
2024-06-12	64.92	65.75	64.74	64.88	210421
2024-06-13	64.68	64.79	63.70	64.30	149859
2024-06-14	63.34	63.84	62.85	63.81	164174
2024-06-17	63.97	65.01	63.33	64.69	194924
2024-06-18	64.49	64.86	64.20	64.51	219042
2024-06-20	64.07	65.23	64.07	64.75	203224
2024-06-21	64.75	65.56	64.08	65.26	368533
2024-06-24	65.69	66.95	65.28	66.41	327488
2024-06-25	66.20	66.69	65.36	65.45	253828
2024-06-26	65.06	65.49	64.56	65.26	264565
2024-06-27	65.62	65.76	64.78	65.06	214861
2024-06-28	65.34	65.44	63.24	63.48	365747
2024-07-01	63.77	64.14	61.29	61.42	303266
2024-07-02	61.42	61.48	60.42	61.25	234866
2024-07-03	61.59	62.23	61.06	62.00	90815
2024-07-05	61.76	62.17	61.12	61.43	169177
2024-07-08	61.76	62.53	61.69	61.74	193475
2024-07-09	61.50	61.94	59.66	59.66	300868
2024-07-10	60.01	60.95	59.71	60.91	269851
2024-07-11	62.34	62.91	61.80	62.73	266352
2024-07-12	63.15	64.10	62.81	63.36	208557
2024-07-15	63.71	64.42	63.37	63.39	198683
2024-07-16	64.05	66.97	64.05	66.86	313733
2024-07-17	66.18	68.26	66.18	67.87	369867
2024-07-18	67.64	69.88	67.06	67.66	271497
2024-07-19	67.55	68.35	66.65	67.21	167327
2024-07-22	67.64	69.57	66.40	69.32	256247
2024-07-23	68.42	70.46	68.42	69.84	259261
2024-07-24	69.62	70.06	68.29	68.32	205282
2024-07-25	68.65	70.92	68.65	69.57	237239
2024-07-26	70.70	71.70	70.14	71.57	216732
2024-07-29	72.23	73.41	71.62	72.16	285095
2024-07-30	72.71	73.13	72.00	72.78	190006
2024-07-31	72.87	74.77	72.13	72.58	243184
2024-08-01	72.77	72.85	70.12	71.01	234725
2024-08-02	68.52	69.67	67.82	69.34	246591
2024-08-05	65.91	68.07	65.26	67.14	282134
2024-08-06	65.41	68.71	60.11	67.08	634952
2024-08-07	67.78	70.80	67.43	68.28	394459
2024-08-08	69.52	70.24	67.31	68.29	379893
2024-08-09	68.22	68.94	66.80	67.38	1459067
2024-08-12	67.59	67.99	66.47	66.61	258009
2024-08-13	66.24	67.05	65.00	65.66	424194
2024-08-14	65.98	66.22	64.72	65.77	291045
2024-08-15	67.50	68.37	66.86	67.15	231242
2024-08-16	67.20	67.68	66.32	66.52	203358
2024-08-19	66.97	67.56	65.98	66.30	171754
2024-08-20	66.57	66.91	65.37	65.73	208226
2024-08-21	66.43	67.85	65.82	67.55	222117
2024-08-22	67.76	67.76	65.58	65.91	231266
2024-08-23	66.29	67.88	65.91	67.00	264033
2024-08-26	67.42	67.56	66.52	66.57	357100
2024-08-27	66.10	67.16	65.89	66.52	279902
2024-08-28	66.42	67.86	66.07	67.42	306741
2024-08-29	67.73	68.23	67.10	67.29	206530
2024-08-30	67.79	67.92	66.67	66.99	205620
2024-09-03	66.42	67.32	66.03	66.26	325647
2024-09-04	66.02	67.80	66.02	67.68	249785
2024-09-05	68.14	68.16	66.30	66.56	237857
2024-09-06	66.53	66.97	65.35	65.40	192541
2024-09-09	65.57	66.44	65.03	65.18	231459
2024-09-10	65.11	65.19	62.69	63.05	441510
2024-09-11	62.57	63.13	61.45	62.97	349291
2024-09-12	62.84	64.41	62.73	64.37	210993
2024-09-13	65.17	66.46	65.07	66.11	231538
2024-09-16	66.11	66.66	65.11	65.88	166314
2024-09-17	64.78	65.21	62.50	63.38	434511
2024-09-18	63.67	64.91	62.94	63.32	387840
2024-09-19	64.91	64.92	63.57	64.24	209023
2024-09-20	64.45	64.45	63.14	63.37	603572
2024-09-23	63.77	63.78	62.90	63.58	182139
2024-09-24	63.93	64.61	63.61	63.80	148756
2024-09-25	63.92	64.03	62.78	63.67	282717
2024-09-26	64.41	65.13	63.58	63.96	223703
2024-09-27	64.25	65.55	64.07	64.16	208531
2024-09-30	64.02	64.48	63.26	63.75	275785
2024-10-01	63.31	64.05	63.00	63.20	282725
2024-10-02	62.66	63.06	62.01	62.04	290672
2024-10-03	61.76	62.04	60.85	61.91	330927
2024-10-04	62.72	62.93	61.85	62.58	228645
2024-10-07	62.30	63.25	61.59	63.25	453432
2024-10-08	62.94	63.67	62.70	63.36	290366
2024-10-09	63.45	64.18	63.11	63.47	358217
2024-10-10	62.75	63.46	62.49	63.20	277277
2024-10-11	63.07	64.42	63.07	63.80	188652
2024-10-14	63.56	64.07	63.27	63.72	232500
2024-10-15	63.89	64.80	63.48	63.49	293421
2024-10-16	63.86	64.88	63.50	64.57	239339
2024-10-17	64.84	65.13	64.04	64.53	296695
2024-10-18	64.89	65.04	62.23	62.30	236237
2024-10-21	62.26	62.38	61.18	61.88	276335
2024-10-22	61.52	62.27	60.79	61.62	208443
2024-10-23	61.40	61.62	59.86	60.22	229972
2024-10-24	60.40	60.87	59.84	60.39	188288
2024-10-25	60.91	61.87	60.00	60.50	236788
2024-10-28	60.70	61.57	60.24	60.26	277634
2024-10-29	59.33	61.40	58.54	61.16	419452
2024-10-30	61.00	61.95	61.00	61.65	417822
2024-10-31	61.48	62.39	61.11	61.30	463292
2024-11-01	61.89	62.11	61.35	62.00	359720
2024-11-04	62.16	63.10	62.06	62.67	298235
2024-11-05	62.35	63.28	61.85	63.24	241957
2024-11-06	64.63	65.52	63.27	63.31	478724
2024-11-07	69.36	76.38	69.36	71.01	1345729
2024-11-08	70.72	72.59	69.80	72.53	472807
2024-11-11	72.40	73.40	71.71	72.30	340489
2024-11-12	72.10	72.35	70.24	70.32	290889
2024-11-13	70.82	71.10	68.38	68.64	293762
2024-11-14	69.08	69.52	67.88	68.26	265696
2024-11-15	68.87	69.52	68.29	69.31	223897
2024-11-18	68.57	69.54	68.40	68.42	231297
2024-11-19	68.04	69.68	67.59	69.21	205434
2024-11-20	68.86	69.41	68.01	69.10	262188
2024-11-21	69.24	71.65	69.02	71.39	231262
2024-11-22	72.05	72.66	71.28	71.96	160017
2024-11-25	72.66	74.61	72.40	74.21	235934
2024-11-26	73.79	74.21	72.85	73.86	235642
2024-11-27	73.71	74.55	72.64	72.92	176102
2024-11-29	73.29	74.08	73.01	73.11	108063
2024-12-02	73.35	74.81	72.61	73.48	265660
2024-12-03	73.79	74.17	73.16	73.36	151993
2024-12-04	73.46	75.71	72.75	75.07	251341
2024-12-05	74.34	75.45	73.74	74.56	332990
2024-12-06	74.29	75.56	73.63	74.21	233675
2024-12-09	74.90	76.11	74.80	75.40	335217
2024-12-10	74.91	76.32	74.58	75.64	211801
2024-12-11	76.14	76.59	74.99	75.52	470377
2024-12-12	75.23	75.34	73.15	73.37	270412
2024-12-13	73.11	74.31	73.09	73.59	340462
2024-12-16	73.56	74.27	73.04	73.17	236760
2024-12-17	73.03	74.24	72.29	73.30	435730
2024-12-18	73.59	73.62	69.99	70.12	243988
2024-12-19	70.88	71.10	68.99	69.25	284070
2024-12-20	68.50	70.89	68.50	69.92	602987
2024-12-23	69.66	70.52	69.06	70.45	252793
2024-12-24	70.51	71.31	70.19	70.74	114799
2024-12-26	70.25	71.61	70.25	71.49	110228
2024-12-27	70.84	71.58	70.07	70.69	120285
2024-12-30	70.15	70.64	69.25	70.25	150882
2024-12-31	70.73	72.08	70.52	71.08	284253
2025-01-02	72.12	72.81	70.88	71.93	280550
2025-01-03	72.18	72.90	71.79	71.91	187195
2025-01-06	72.14	72.98	71.36	71.39	181305
2025-01-07	71.56	71.98	70.83	71.47	204228
2025-01-08	70.76	72.93	70.70	72.46	303167
2025-01-10	71.41	73.26	71.08	71.47	317630
2025-01-13	70.73	71.76	70.41	71.72	229370
2025-01-14	72.08	72.85	71.56	72.50	161475
2025-01-15	73.69	73.82	72.81	73.01	173163
2025-01-16	72.82	74.17	72.60	73.66	147232
2025-01-17	74.30	74.66	73.44	73.73	154527
2025-01-21	74.60	76.02	74.01	75.78	216312
2025-01-22	75.71	76.65	74.24	74.60	594742
2025-01-23	68.00	69.63	65.86	68.01	892467
2025-01-24	68.00	68.48	66.72	67.12	485795
2025-01-27	67.50	68.82	66.59	68.42	661835
2025-01-28	67.87	68.21	66.89	67.34	293086
2025-01-29	67.24	67.87	65.38	65.88	342324
2025-01-30	66.66	67.36	65.94	66.34	355913
2025-01-31	65.97	66.48	64.96	65.32	332586
2025-02-03	63.80	64.83	63.36	64.27	273175
2025-02-04	64.58	65.16	64.45	64.92	244725
2025-02-05	65.39	65.80	64.98	65.17	202326
2025-02-06	65.62	66.64	65.50	65.71	235519
2025-02-07	65.73	65.73	64.14	64.57	216124
2025-02-10	64.78	65.00	63.82	63.83	244221
2025-02-11	70.79	72.44	67.88	68.54	1892876
2025-02-12	67.54	71.00	66.77	67.73	5254878
2025-02-13	67.80	68.21	66.93	68.21	655225
2025-02-14	67.77	67.95	66.49	66.71	461069
2025-02-18	66.56	66.56	65.37	66.26	584103
2025-02-19	65.35	66.34	65.07	65.91	659779
2025-02-20	66.09	66.83	65.96	66.37	473792
2025-02-21	66.77	66.77	65.12	65.82	526873
2025-02-24	66.07	67.23	65.30	66.12	518242
2025-02-25	65.95	67.89	65.89	67.34	502371
2025-02-26	67.02	67.76	65.65	66.15	608330
2025-02-27	66.00	69.06	64.60	64.88	879260
2025-02-28	65.47	65.47	63.72	64.30	582200
2025-03-03	64.42	64.98	63.05	64.12	590373
2025-03-04	64.62	66.30	63.88	64.84	547463
2025-03-05	65.00	66.27	64.13	66.13	486717
2025-03-06	66.28	69.09	66.22	68.37	558915
2025-03-07	68.17	68.72	67.00	68.51	568031
2025-03-10	68.56	71.01	67.95	70.67	791553
2025-03-11	70.40	71.03	68.36	68.48	602067
2025-03-12	68.00	68.38	65.62	66.42	779404
2025-03-13	66.14	66.35	64.27	64.40	622978
2025-03-14	64.97	65.56	64.13	65.27	423571
2025-03-17	64.94	66.25	64.94	65.86	328158
2025-03-18	65.41	66.30	65.20	66.03	424620
2025-03-19	66.36	67.42	66.11	67.06	333312
2025-03-20	66.57	67.54	66.28	66.28	274275
2025-03-21	65.64	66.14	64.97	65.62	612084
2025-03-24	66.38	68.12	65.92	67.92	491856
2025-03-25	67.78	68.07	67.03	67.04	372359
2025-03-26	67.00	67.84	66.76	67.41	487659
2025-03-27	67.52	68.75	66.92	68.43	435385
2025-03-28	68.05	68.10	66.55	67.32	354595
2025-03-31	66.83	68.94	66.64	68.66	534264
2025-04-01	68.92	69.24	67.44	67.71	596879
2025-04-02	67.03	69.25	67.03	68.54	390084
2025-04-03	63.38	64.75	59.36	59.58	1061297
2025-04-04	57.62	62.62	57.21	60.61	1026338
2025-04-07	58.92	62.94	57.55	59.03	995737
2025-04-08	60.57	61.02	55.84	56.27	552429
2025-04-09	55.31	63.02	55.31	62.00	967888
2025-04-10	59.99	61.06	59.43	60.86	816035
2025-04-11	60.19	62.03	58.89	61.74	409186
2025-04-14	63.07	63.25	60.18	61.71	636297
2025-04-15	61.05	61.88	59.88	60.51	334362
2025-04-16	60.69	61.21	58.69	59.29	356308
2025-04-17	59.17	59.90	58.79	59.72	388479
2025-04-21	58.92	59.78	58.37	59.58	393685
2025-04-22	59.97	61.72	59.91	61.65	402649
2025-04-23	63.90	65.56	61.33	61.94	386072
2025-04-24	62.46	63.43	62.05	62.99	401319
2025-04-25	62.70	62.70	60.93	62.09	371177
2025-04-28	62.19	64.18	62.02	63.56	396468
2025-04-29	63.30	65.63	63.25	65.32	497715
2025-04-30	64.50	66.44	63.77	66.22	575885
2025-05-01	65.91	67.67	65.42	65.81	793329
2025-05-02	66.05	66.54	65.14	66.53	441010
2025-05-05	65.35	66.86	65.33	65.76	431292
2025-05-06	65.15	65.97	64.59	65.01	586938
2025-05-07	65.62	69.01	64.98	68.38	604418
2025-05-08	69.13	69.15	66.53	68.15	501158
2025-05-09	68.01	68.35	67.18	67.84	538909
2025-05-12	70.29	72.54	70.29	71.14	592016
2025-05-13	71.50	71.67	70.07	70.28	514988
2025-05-14	70.09	70.77	69.44	70.20	381332
2025-05-15	69.63	71.15	69.63	70.47	309220
2025-05-16	70.98	72.41	70.20	72.08	297453
2025-05-19	71.12	72.31	70.95	71.91	274277
2025-05-20	72.00	72.57	71.31	71.78	297595
2025-05-21	70.30	70.94	69.05	69.19	332456
2025-05-22	69.00	69.28	67.81	68.99	349421
2025-05-23	67.17	68.77	67.17	68.35	375843
2025-05-27	69.29	70.82	69.01	70.42	488761
2025-05-28	70.43	70.50	68.08	68.32	305586
2025-05-29	68.89	69.12	67.95	68.47	284384
2025-05-30	68.11	68.87	67.54	68.24	443605
2025-06-02	68.12	68.28	67.14	68.08	433140
2025-06-03	68.19	69.96	67.75	69.58	354482
2025-06-04	69.75	71.51	69.30	71.18	451931
2025-06-05	71.50	71.50	70.49	70.48	458049
2025-06-06	71.27	72.16	70.81	71.09	273948
2025-06-09	71.97	73.29	71.10	72.40	315582
2025-06-10	72.48	73.76	72.48	73.19	292547
2025-06-11	73.79	74.21	72.39	72.74	387205
2025-06-12	72.15	72.72	71.62	72.04	307896
2025-06-13	71.32	71.43	69.54	69.94	254182
2025-06-16	71.19	72.84	70.82	72.24	295295
2025-06-17	71.67	72.11	70.29	70.82	320560
2025-06-18	70.96	72.00	70.67	71.42	625561
2025-06-20	71.73	71.94	70.28	71.22	634245
2025-06-23	70.72	72.92	70.37	72.55	458174
2025-06-24	73.00	73.45	72.23	73.03	464132
2025-06-25	72.80	72.93	71.56	71.62	240640
2025-06-26	72.03	73.44	71.79	73.27	342106
2025-06-27	74.67	75.18	72.97	73.32	635501
2025-06-30	73.24	73.66	72.06	72.82	437820
2025-07-01	72.39	75.40	72.39	74.19	438588
2025-07-02	74.35	76.73	74.34	76.68	363670
2025-07-03	76.68	76.68	75.20	76.00	286757
2025-07-07	75.68	76.50	75.08	75.75	458140
2025-07-08	75.75	76.49	75.23	75.76	478251
2025-07-09	76.57	77.84	76.20	77.70	270105
2025-07-10	77.81	79.23	77.63	78.25	329834
2025-07-11	77.75	78.06	76.95	78.02	280972
2025-07-14	77.34	78.51	77.29	78.36	244203
2025-07-15	78.50	78.52	77.29	77.36	295295

Explore More About GOLF

Coins representing dividend payouts and trends

GOLF Dividend History

Discover Acushnet Holdings Corp'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

GOLF Stock Split History

Discover Acushnet Holdings Corp'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

GOLF Historical Prices

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

Web Analytics