PAHC Historical Prices

Summary

Key Stock Metrics

11.99

(March 14, 2024)

52-Week Low

26.55

(February 18, 2025)

52-Week High

54.62

(August 27, 2018)

All-Time High

22.74

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-04-11	16.50	17.00	16.12	17.00	4251095
2014-04-14	16.74	17.66	16.29	16.67	390742
2014-04-15	16.66	16.85	16.00	16.24	209730
2014-04-16	16.17	16.46	16.05	16.31	101250
2014-04-17	16.06	16.29	16.00	16.02	139624
2014-04-21	15.85	16.55	15.10	16.13	158211
2014-04-22	16.70	16.98	16.19	16.82	171447
2014-04-23	16.75	17.25	16.34	17.11	132693
2014-04-24	17.00	17.48	16.29	17.14	97165
2014-04-25	17.11	18.45	17.05	17.87	84774
2014-04-28	18.25	18.50	17.23	17.96	80494
2014-04-29	18.00	18.47	17.16	17.55	66990
2014-04-30	17.50	18.22	17.38	17.98	50832
2014-05-01	17.25	18.08	17.25	17.59	83283
2014-05-02	17.39	17.80	17.05	17.78	51316
2014-05-05	17.53	18.00	17.33	17.96	44820
2014-05-06	18.00	18.18	17.25	17.82	154728
2014-05-07	17.56	18.37	17.21	17.97	88277
2014-05-08	17.75	18.47	17.57	17.84	77192
2014-05-09	17.41	18.39	17.41	17.76	56210
2014-05-12	17.75	17.83	17.13	17.73	27092
2014-05-13	17.75	18.25	17.65	17.84	130742
2014-05-14	18.26	18.26	16.54	17.91	501831
2014-05-15	17.21	18.13	17.21	17.96	91449
2014-05-16	17.61	18.07	17.61	17.90	53797
2014-05-19	18.02	19.12	17.90	18.47	110977
2014-05-20	18.57	19.68	18.50	18.64	128583
2014-05-21	18.86	18.99	18.10	18.39	103863
2014-05-22	18.25	18.82	18.07	18.61	148037
2014-05-23	18.84	18.84	18.55	18.65	39557
2014-05-27	18.82	19.34	18.72	18.92	81400
2014-05-28	18.88	19.19	18.53	18.54	131414
2014-05-29	18.63	19.48	18.48	19.06	108737
2014-05-30	19.06	19.30	18.83	19.03	93451
2014-06-02	19.12	19.30	18.89	19.21	100649
2014-06-03	19.30	19.82	19.30	19.66	176902
2014-06-04	19.61	20.61	19.17	20.34	213571
2014-06-05	20.43	21.00	20.43	20.67	95889
2014-06-06	20.68	20.89	20.13	20.55	61019
2014-06-09	20.50	22.49	20.34	21.75	377654
2014-06-10	22.02	22.62	21.61	21.99	180378
2014-06-11	22.25	23.74	21.75	23.11	211429
2014-06-12	23.39	23.39	21.88	22.22	222552
2014-06-13	22.12	22.87	21.69	21.93	169666
2014-06-16	21.80	22.46	20.76	20.90	169212
2014-06-17	20.81	21.06	19.77	20.03	359782
2014-06-18	20.00	21.05	19.95	20.68	250882
2014-06-19	20.30	20.97	20.28	20.76	138501
2014-06-20	20.70	20.82	20.04	20.49	1157450
2014-06-23	20.61	21.53	20.24	20.92	270473
2014-06-24	20.80	21.21	20.70	21.04	171396
2014-06-25	20.92	22.02	20.65	21.93	229347
2014-06-26	21.85	22.07	21.38	21.76	105550
2014-06-27	21.76	22.30	20.64	20.72	2300349
2014-06-30	20.78	22.04	20.35	21.95	231689
2014-07-01	21.97	22.39	21.33	22.16	132048
2014-07-02	22.14	22.54	21.46	22.41	107419
2014-07-03	22.50	23.00	22.37	22.50	67768
2014-07-07	22.41	22.74	21.76	21.92	278870
2014-07-08	21.80	22.15	20.26	20.37	220174
2014-07-09	20.39	20.45	19.76	20.20	314783
2014-07-10	19.86	20.26	19.37	19.61	213657
2014-07-11	19.60	20.33	19.60	20.20	122862
2014-07-14	20.32	20.32	19.88	20.21	93963
2014-07-15	20.14	20.35	19.37	19.55	189766
2014-07-16	19.56	20.05	19.46	19.74	153020
2014-07-17	19.76	20.02	19.37	19.62	102943
2014-07-18	19.57	20.20	19.57	20.07	48641
2014-07-21	19.94	20.24	19.62	20.09	50302
2014-07-22	20.14	20.48	19.60	19.81	148349
2014-07-23	19.79	20.25	19.63	20.22	95023
2014-07-24	20.24	20.26	19.65	19.94	61112
2014-07-25	19.85	19.90	19.45	19.76	87678
2014-07-28	19.72	19.92	19.43	19.58	110543
2014-07-29	19.67	19.79	19.36	19.56	76546
2014-07-30	19.62	19.73	18.76	19.12	111967
2014-07-31	18.95	19.65	18.90	18.96	114650
2014-08-01	19.01	19.22	18.76	19.01	101209
2014-08-04	19.14	19.22	18.38	18.61	64062
2014-08-05	18.61	18.88	18.28	18.45	43255
2014-08-06	18.39	18.77	18.00	18.31	97598
2014-08-07	18.25	18.69	17.82	18.06	185761
2014-08-08	18.05	18.80	18.03	18.62	82162
2014-08-11	18.75	19.06	18.56	18.99	95277
2014-08-12	18.93	19.08	18.11	18.37	82671
2014-08-13	18.34	19.41	18.26	18.89	81792
2014-08-14	18.84	19.26	18.47	18.88	53415
2014-08-15	19.08	19.08	18.13	18.52	43108
2014-08-18	18.58	19.40	18.53	19.07	49642
2014-08-19	19.18	19.27	18.63	19.08	22808
2014-08-20	19.00	19.10	18.69	18.88	37922
2014-08-21	18.94	19.34	18.80	19.18	48160
2014-08-22	19.26	19.30	18.88	19.03	84376
2014-08-25	19.18	19.66	18.99	19.26	23174
2014-08-26	19.29	19.62	19.13	19.40	35672
2014-08-27	19.44	19.66	18.85	19.00	30810
2014-08-28	18.89	19.19	18.89	19.07	26308
2014-08-29	19.10	19.15	18.89	19.14	21482
2014-09-02	19.16	19.24	18.60	18.80	196910
2014-09-03	18.85	19.05	18.58	18.97	103025
2014-09-04	18.98	19.20	18.77	19.00	50201
2014-09-05	18.91	19.98	18.91	19.90	58621
2014-09-08	20.09	20.40	19.65	19.88	69408
2014-09-09	19.88	19.90	19.50	19.65	64233
2014-09-10	19.71	20.18	19.51	19.85	51232
2014-09-11	19.75	20.04	19.61	20.00	48569
2014-09-12	20.04	20.10	19.50	19.95	62793
2014-09-15	20.00	20.13	19.82	20.10	54492
2014-09-16	20.02	20.90	20.02	20.83	110637
2014-09-17	21.00	22.93	21.00	22.64	170040
2014-09-18	22.74	23.12	22.06	22.41	60625
2014-09-19	22.47	22.94	22.19	22.71	119705
2014-09-22	22.75	22.81	21.96	22.12	72304
2014-09-23	22.00	22.95	21.80	21.95	134099
2014-09-24	22.07	22.90	22.07	22.39	59519
2014-09-25	22.41	22.60	21.86	22.01	82812
2014-09-26	22.05	22.60	22.05	22.55	48612
2014-09-29	21.99	22.55	21.82	22.22	121193
2014-09-30	22.19	22.80	22.08	22.41	129897
2014-10-01	22.35	23.31	22.20	22.30	156129
2014-10-02	22.24	22.70	21.31	21.61	178770
2014-10-03	21.84	22.15	21.09	21.13	63594
2014-10-06	21.21	21.86	21.04	21.09	91585
2014-10-07	21.02	21.73	21.02	21.35	54431
2014-10-08	21.41	22.60	21.35	22.46	113446
2014-10-09	22.50	23.23	21.01	22.39	101516
2014-10-10	22.25	24.00	22.25	23.43	111395
2014-10-13	23.45	26.14	22.77	24.68	333833
2014-10-14	25.03	26.19	24.23	24.69	135676
2014-10-15	24.34	24.74	23.91	24.02	217514
2014-10-16	23.80	24.63	23.72	23.83	152222
2014-10-17	24.19	24.73	23.10	23.62	75826
2014-10-20	23.45	24.70	23.45	24.14	74206
2014-10-21	24.31	24.52	24.14	24.31	42698
2014-10-22	24.49	25.02	24.09	24.60	75224
2014-10-23	24.86	24.99	23.69	24.23	120742
2014-10-24	24.33	24.69	23.50	23.89	114291
2014-10-27	23.64	25.24	23.24	23.84	189391
2014-10-28	23.88	24.81	23.55	24.37	112753
2014-10-29	24.31	24.97	23.89	24.81	60527
2014-10-30	24.81	26.80	24.81	25.65	76195
2014-10-31	26.04	26.88	25.75	25.92	75225
2014-11-03	25.88	26.68	25.60	25.77	45760
2014-11-04	25.82	26.80	25.68	26.35	48679
2014-11-05	26.62	26.98	25.03	26.60	45368
2014-11-06	26.57	26.97	26.33	26.86	52542
2014-11-07	26.91	28.99	26.57	28.34	116827
2014-11-10	28.43	29.89	27.43	27.81	101088
2014-11-11	27.71	28.18	27.72	27.92	105158
2014-11-12	29.60	31.92	29.12	29.88	393906
2014-11-13	30.02	30.76	29.44	29.46	73286
2014-11-14	29.65	32.13	29.65	31.50	303821
2014-11-17	31.50	32.50	30.71	30.85	193504
2014-11-18	31.05	32.19	30.70	31.20	230107
2014-11-19	31.35	31.71	30.16	30.50	198356
2014-11-20	30.25	31.50	30.01	30.76	142925
2014-11-21	31.11	32.15	30.36	30.59	265863
2014-11-24	30.50	31.19	29.69	30.67	133358
2014-11-25	30.67	31.04	30.09	30.40	267442
2014-11-26	30.44	30.53	29.79	30.26	146632
2014-11-28	30.23	31.32	29.98	30.56	94402
2014-12-01	30.32	31.79	30.20	30.68	387366
2014-12-02	30.90	31.27	29.65	31.02	453239
2014-12-03	31.17	31.74	30.60	31.33	284038
2014-12-04	31.42	31.93	31.09	31.23	178939
2014-12-05	31.19	32.04	31.07	31.96	291334
2014-12-08	31.86	33.89	31.86	32.99	139460
2014-12-09	32.65	33.43	31.57	32.12	314209
2014-12-10	32.16	32.72	31.22	31.71	185337
2014-12-11	31.86	32.24	31.48	31.88	147728
2014-12-12	31.55	32.26	30.85	31.00	143599
2014-12-15	31.21	31.23	29.13	29.18	186309
2014-12-16	29.22	29.85	28.51	29.10	278716
2014-12-17	29.11	29.90	29.01	29.76	104347
2014-12-18	30.01	30.11	29.09	29.26	79050
2014-12-19	29.19	29.97	28.87	29.75	201192
2014-12-22	29.61	29.88	29.15	29.32	115906
2014-12-23	29.36	29.36	28.04	28.16	115775
2014-12-24	28.07	29.73	27.77	28.70	86968
2014-12-26	28.93	31.05	28.87	30.70	105508
2014-12-29	30.72	30.87	29.57	29.75	103422
2014-12-30	29.75	30.91	29.58	30.30	112949
2014-12-31	30.28	31.85	30.05	31.55	105592
2015-01-02	31.60	31.77	29.71	30.85	100446
2015-01-05	30.75	31.24	30.24	30.43	119833
2015-01-06	30.60	30.60	29.42	29.82	86101
2015-01-07	29.94	30.34	29.47	30.25	57583
2015-01-08	30.45	30.56	29.36	30.35	275514
2015-01-09	30.34	30.44	29.90	30.23	294857
2015-01-12	30.33	30.37	29.02	29.54	103698
2015-01-13	29.79	30.33	28.57	29.32	130948
2015-01-14	29.09	29.44	28.76	29.07	62805
2015-01-15	29.22	29.37	28.18	28.88	89779
2015-01-16	28.77	29.31	28.22	28.72	226159
2015-01-20	28.92	29.06	27.93	28.77	116800
2015-01-21	28.65	28.79	27.89	28.19	93813
2015-01-22	28.45	29.16	27.95	28.95	135064
2015-01-23	29.14	29.34	28.37	29.02	172596
2015-01-26	28.92	29.04	28.38	28.78	216237
2015-01-27	28.68	29.00	28.10	28.74	196193
2015-01-28	28.95	28.95	28.07	28.24	439606
2015-01-29	28.38	28.58	28.06	28.42	111173
2015-01-30	28.30	28.60	27.20	27.33	133423
2015-02-02	27.51	27.98	26.95	27.88	91902
2015-02-03	28.05	28.49	27.49	28.29	207455
2015-02-04	28.13	28.23	27.71	27.91	93762
2015-02-05	27.94	28.35	27.84	28.08	77633
2015-02-06	28.10	28.16	27.91	27.95	82874
2015-02-09	27.94	28.10	27.66	27.90	148044
2015-02-10	28.00	28.32	27.66	28.04	103585
2015-02-11	27.02	30.17	27.02	29.70	452163
2015-02-12	29.92	31.00	29.47	30.49	614052
2015-02-13	30.62	31.50	30.39	30.85	374536
2015-02-17	30.92	33.50	30.91	33.00	435671
2015-02-18	32.92	33.84	32.63	33.13	149695
2015-02-19	33.06	34.59	32.96	34.36	109323
2015-02-20	34.46	35.18	34.21	34.50	325562
2015-02-23	34.50	35.00	34.25	34.65	160521
2015-02-24	34.79	36.00	34.56	35.85	144658
2015-02-25	35.94	37.56	35.41	36.13	205979
2015-02-26	36.11	37.07	35.75	36.39	185029
2015-02-27	36.56	36.94	35.97	36.27	288939
2015-03-02	36.18	37.56	36.01	37.30	152027
2015-03-03	37.21	37.56	36.27	36.31	132769
2015-03-04	36.31	37.10	35.88	36.30	174963
2015-03-05	36.20	36.30	34.87	34.91	175541
2015-03-06	34.70	35.18	34.56	35.01	228956
2015-03-09	35.07	35.55	34.94	35.30	190354
2015-03-10	34.98	35.25	34.56	35.08	343356
2015-03-11	35.25	36.23	34.99	36.09	370439
2015-03-12	36.31	36.95	36.25	36.39	281162
2015-03-13	36.40	36.63	35.66	35.98	239215
2015-03-16	36.01	36.53	35.27	35.48	197362
2015-03-17	35.30	35.60	34.88	35.20	111230
2015-03-18	34.96	35.18	34.41	34.98	358386
2015-03-19	34.98	36.32	34.84	35.74	275990
2015-03-20	35.99	36.07	35.16	35.57	997413
2015-03-23	35.62	35.92	34.82	34.90	241950
2015-03-24	34.84	35.26	33.99	34.31	232479
2015-03-25	34.29	35.02	33.82	34.35	239197
2015-03-26	34.32	34.56	34.01	34.24	142583
2015-03-27	34.24	34.70	34.21	34.43	195072
2015-03-30	34.51	35.47	34.22	35.42	304150
2015-03-31	35.43	36.06	35.14	35.41	99226
2015-04-01	35.33	35.94	35.32	35.67	224772
2015-04-02	34.93	36.05	33.62	33.70	169976
2015-04-06	33.59	34.32	33.25	33.69	306832
2015-04-07	33.69	34.94	33.55	33.97	192827
2015-04-08	33.97	34.19	33.66	34.06	549782
2015-04-09	34.09	34.90	34.09	34.49	256545
2015-04-10	34.64	34.64	34.13	34.48	74424
2015-04-13	34.49	35.16	33.74	33.99	236822
2015-04-14	33.98	34.59	33.53	33.89	128573
2015-04-15	33.85	34.73	33.62	33.75	110343
2015-04-16	33.77	34.48	33.74	34.24	180568
2015-04-17	34.17	34.17	33.01	33.39	87620
2015-04-20	33.48	34.40	33.48	34.00	87152
2015-04-21	33.32	33.32	31.92	32.35	351305
2015-04-22	32.31	33.63	31.99	33.44	179315
2015-04-23	33.33	33.62	32.96	33.21	118587
2015-04-24	33.24	33.54	32.90	33.21	64969
2015-04-27	33.26	33.76	32.50	32.74	78466
2015-04-28	32.52	33.41	32.33	32.93	83504
2015-04-29	32.79	34.44	32.61	33.87	144347
2015-04-30	33.71	34.00	31.29	31.76	151731
2015-05-01	31.70	33.83	31.70	33.67	125822
2015-05-04	33.81	34.75	33.32	34.16	145464
2015-05-05	34.10	34.10	33.18	33.59	205410
2015-05-06	33.72	34.15	33.41	33.91	76107
2015-05-07	33.97	34.23	33.36	33.86	115334
2015-05-08	34.16	34.72	33.82	34.04	64472
2015-05-11	34.09	34.80	32.12	34.03	112005
2015-05-12	34.20	39.14	33.57	36.73	347874
2015-05-13	36.73	36.92	34.66	35.80	207386
2015-05-14	36.24	36.94	35.85	36.46	148314
2015-05-15	36.52	36.91	36.13	36.47	122288
2015-05-18	36.55	37.70	36.05	37.50	146880
2015-05-19	37.44	37.44	36.24	36.68	107455
2015-05-20	36.70	36.70	35.69	36.02	69409
2015-05-21	35.87	36.17	34.74	35.45	90983
2015-05-22	35.35	36.16	35.11	35.78	60119
2015-05-26	35.61	36.19	33.99	34.84	103760
2015-05-27	34.90	35.93	34.70	35.89	101322
2015-05-28	35.75	36.32	34.76	34.91	65895
2015-05-29	34.97	35.27	34.51	34.63	199497
2015-06-01	34.71	35.36	34.26	34.74	213771
2015-06-02	34.55	35.56	33.50	33.96	155318
2015-06-03	33.87	34.45	33.43	33.92	282060
2015-06-04	33.82	33.91	32.41	32.66	82506
2015-06-05	32.75	33.48	32.30	33.05	152870
2015-06-08	33.10	33.10	32.38	32.60	68698
2015-06-09	32.52	33.00	31.79	32.35	125650
2015-06-10	32.30	32.94	32.22	32.52	66780
2015-06-11	32.52	32.52	31.84	32.23	145417
2015-06-12	32.20	32.62	32.13	32.51	83518
2015-06-15	32.17	32.54	31.94	32.36	661388
2015-06-16	32.28	33.54	31.98	33.37	112145
2015-06-17	33.46	34.67	33.33	34.30	162130
2015-06-18	34.47	36.78	34.47	36.53	158194
2015-06-19	36.42	37.13	35.94	36.75	271556
2015-06-22	36.80	37.00	36.15	36.36	75868
2015-06-23	36.39	36.86	36.20	36.43	76239
2015-06-24	36.49	36.71	35.97	36.40	94477
2015-06-25	36.58	37.09	35.96	36.89	141326
2015-06-26	37.08	37.37	36.09	36.78	405960
2015-06-29	36.43	36.97	36.07	36.20	105438
2015-06-30	36.56	39.05	36.00	38.94	458195
2015-07-01	39.76	40.54	37.49	38.03	221945
2015-07-02	38.21	38.29	37.24	37.89	80301
2015-07-06	37.81	39.12	37.50	38.04	123005
2015-07-07	38.21	38.67	36.82	37.47	138086
2015-07-08	37.20	37.30	36.51	36.61	89597
2015-07-09	37.19	37.61	35.77	37.35	277755
2015-07-10	37.88	38.65	36.30	38.43	72455
2015-07-13	38.47	39.40	38.20	38.34	109929
2015-07-14	38.40	38.60	37.94	38.38	89578
2015-07-15	38.25	38.47	37.29	37.75	109692
2015-07-16	37.96	38.54	37.67	38.23	49252
2015-07-17	38.36	38.36	37.94	38.19	58921
2015-07-20	38.09	38.63	37.75	38.11	112609
2015-07-21	38.11	38.45	37.68	38.18	93403
2015-07-22	38.06	38.43	37.62	38.36	124813
2015-07-23	38.43	38.43	37.78	37.95	111256
2015-07-24	37.89	38.35	37.58	37.85	194351
2015-07-27	37.61	37.61	36.22	36.57	59910
2015-07-28	36.72	37.34	35.95	36.96	70073
2015-07-29	36.90	37.68	36.50	37.15	129565
2015-07-30	36.92	39.28	36.69	38.81	144708
2015-07-31	38.84	40.08	38.52	39.28	143446
2015-08-03	38.96	40.40	37.99	38.91	198188
2015-08-04	38.92	39.67	38.12	38.69	120852
2015-08-05	38.86	39.55	38.21	39.31	152625
2015-08-06	39.28	39.36	37.61	38.00	91830
2015-08-07	37.85	38.48	37.49	38.29	116823
2015-08-10	38.58	40.31	38.56	39.85	102999
2015-08-11	39.49	40.09	38.50	40.04	110629
2015-08-12	39.81	40.32	38.35	39.45	115187
2015-08-13	39.43	40.04	37.92	38.07	158147
2015-08-14	37.94	38.66	36.64	37.19	95541
2015-08-17	37.12	38.08	35.70	37.92	94859
2015-08-18	37.67	38.59	37.25	37.77	103828
2015-08-19	37.40	37.74	36.16	37.10	83591
2015-08-20	36.82	36.82	35.40	35.44	59224
2015-08-21	34.55	35.56	33.74	35.00	201915
2015-08-24	32.97	35.53	32.97	33.72	105383
2015-08-25	34.94	35.56	33.04	34.39	148906
2015-08-26	35.20	35.20	33.43	34.33	176626
2015-08-27	34.56	35.62	34.48	35.29	108395
2015-08-28	35.24	36.05	34.98	35.63	238810
2015-08-31	35.25	36.17	34.52	35.30	96079
2015-09-01	34.80	35.43	34.80	35.22	129863
2015-09-02	35.57	35.80	34.61	35.51	129400
2015-09-03	35.75	35.86	34.54	34.88	84560
2015-09-04	34.42	35.84	34.42	35.14	127856
2015-09-08	35.28	35.88	34.19	35.41	148193
2015-09-09	35.84	35.84	34.02	34.30	182560
2015-09-10	34.00	35.67	33.00	33.55	238588
2015-09-11	33.64	35.01	33.27	34.76	128995
2015-09-14	34.80	35.16	33.62	34.66	280826
2015-09-15	34.45	35.86	34.36	35.77	226037
2015-09-16	35.93	36.01	34.19	35.33	159652
2015-09-17	35.39	37.27	35.21	36.81	236845
2015-09-18	36.37	36.99	36.06	36.30	665935
2015-09-21	36.63	36.85	35.04	35.20	268191
2015-09-22	34.90	35.32	34.56	34.78	180887
2015-09-23	34.73	35.91	34.65	35.61	139794
2015-09-24	35.48	35.97	33.47	34.11	230866
2015-09-25	34.10	34.31	32.24	32.30	202596
2015-09-28	32.06	32.06	30.11	31.16	258637
2015-09-29	31.36	32.35	30.27	30.73	181027
2015-09-30	31.62	31.90	30.55	31.63	463285
2015-10-01	31.51	32.96	31.05	32.75	255050
2015-10-02	32.46	33.43	31.94	33.28	114747
2015-10-05	33.45	33.48	32.21	32.71	115450
2015-10-06	32.50	32.99	30.26	30.30	256991
2015-10-07	30.29	31.40	29.75	30.88	184481
2015-10-08	30.92	31.15	30.12	30.84	170586
2015-10-09	31.05	31.68	30.44	31.24	140192
2015-10-12	31.37	31.74	30.53	31.66	101764
2015-10-13	31.50	32.62	31.32	31.45	112534
2015-10-14	31.72	32.51	30.83	31.43	124699
2015-10-15	31.37	32.86	31.31	32.81	105027
2015-10-16	32.85	33.54	32.68	33.23	112140
2015-10-19	33.12	33.98	32.90	33.23	147518
2015-10-20	33.24	33.24	31.61	31.74	79979
2015-10-21	31.97	32.51	30.51	30.76	127479
2015-10-22	31.00	32.00	30.26	31.48	169256
2015-10-23	31.95	32.65	31.17	32.10	85508
2015-10-26	32.14	32.75	31.73	32.48	91924
2015-10-27	32.42	32.99	32.11	32.37	94536
2015-10-28	32.40	33.88	32.29	33.80	86728
2015-10-29	33.58	34.10	32.71	32.89	85650
2015-10-30	32.95	33.71	32.48	33.36	109721
2015-11-02	33.43	34.38	33.20	33.53	109875
2015-11-03	33.50	34.11	32.85	33.71	81547
2015-11-04	33.68	33.84	32.60	33.09	115467
2015-11-05	33.03	33.21	32.28	32.97	121730
2015-11-06	32.75	32.93	31.53	32.79	137983
2015-11-09	32.79	33.49	32.42	32.97	120298
2015-11-10	32.98	33.97	31.08	31.67	269016
2015-11-11	31.85	33.78	31.65	33.51	110735
2015-11-12	33.32	33.91	31.32	31.81	165722
2015-11-13	31.69	32.82	31.69	32.22	84935
2015-11-16	32.20	32.82	31.23	31.71	152561
2015-11-17	32.00	32.26	31.09	31.90	137965
2015-11-18	31.96	32.30	31.22	32.18	162025
2015-11-19	32.00	32.60	30.69	30.91	100508
2015-11-20	31.09	32.18	30.78	31.41	135353
2015-11-23	31.21	31.49	30.85	30.97	99334
2015-11-24	32.87	34.65	32.87	33.49	953607
2015-11-25	33.65	33.88	33.32	33.85	2095256
2015-11-27	33.80	34.06	33.42	33.56	92323
2015-11-30	33.53	33.71	31.96	32.47	261905
2015-12-01	32.69	33.35	32.35	32.54	184274
2015-12-02	32.55	33.14	32.41	32.87	140724
2015-12-03	32.87	33.25	31.90	32.11	130883
2015-12-04	32.12	32.89	32.12	32.71	155007
2015-12-07	32.77	33.16	32.17	32.33	202553
2015-12-08	32.15	32.89	32.14	32.40	84640
2015-12-09	32.36	32.36	31.11	32.05	168744
2015-12-10	32.07	32.07	31.42	31.97	119646
2015-12-11	31.57	31.88	31.15	31.58	160368
2015-12-14	31.47	31.55	30.26	30.59	269525
2015-12-15	30.72	31.37	30.61	31.26	156468
2015-12-16	31.57	32.62	31.28	32.55	102838
2015-12-17	32.26	32.47	31.35	31.56	152811
2015-12-18	31.55	32.33	30.55	31.18	591217
2015-12-21	31.21	31.86	30.58	31.84	153071
2015-12-22	31.95	32.19	31.38	31.71	81031
2015-12-23	31.85	32.17	31.51	31.96	65229
2015-12-24	31.75	31.86	30.91	30.92	219099
2015-12-28	30.87	31.21	29.90	30.25	89178
2015-12-29	30.38	30.79	29.94	30.71	92851
2015-12-30	30.73	31.00	30.26	30.73	85129
2015-12-31	30.51	30.73	29.92	30.13	278583
2016-01-04	29.70	30.06	29.10	29.20	149505
2016-01-05	29.35	30.45	28.93	29.73	112580
2016-01-06	29.21	30.00	28.90	29.89	217410
2016-01-07	29.33	30.00	29.03	29.76	138809
2016-01-08	29.93	30.41	29.12	29.24	126026
2016-01-11	29.30	29.30	28.44	28.87	165641
2016-01-12	29.10	29.68	28.35	29.08	206661
2016-01-13	29.55	29.94	27.82	28.05	279347
2016-01-14	28.15	28.97	27.64	28.48	148203
2016-01-15	27.05	28.97	25.77	28.77	376142
2016-01-19	28.99	29.45	28.42	29.00	213607
2016-01-20	28.58	30.45	28.47	29.82	249222
2016-01-21	29.85	30.13	29.10	29.62	188562
2016-01-22	30.01	30.49	29.62	30.44	102289
2016-01-25	29.99	31.58	29.99	31.50	256779
2016-01-26	31.73	33.18	31.08	32.62	299589
2016-01-27	32.60	32.60	31.49	31.94	226975
2016-01-28	32.17	32.34	31.58	31.98	150299
2016-01-29	31.86	33.62	31.39	33.55	277360
2016-02-01	33.48	34.14	32.55	33.51	413836
2016-02-02	33.08	33.96	32.06	33.54	164041
2016-02-03	33.80	33.85	32.77	33.64	154623
2016-02-04	34.07	35.69	34.00	34.87	281541
2016-02-05	34.46	35.10	33.93	34.16	119724
2016-02-08	34.04	34.22	32.93	34.07	93489
2016-02-09	33.58	34.54	33.40	33.87	123530
2016-02-10	30.35	31.77	27.75	27.87	468983
2016-02-11	27.43	29.88	27.34	28.80	232151
2016-02-12	28.86	28.99	27.11	28.27	326776
2016-02-16	28.49	28.89	27.72	28.70	160179
2016-02-17	28.82	30.62	28.02	28.39	282641
2016-02-18	28.52	29.08	27.79	28.34	199996
2016-02-19	28.23	28.69	27.52	28.60	135463
2016-02-22	29.05	29.38	27.93	28.13	207229
2016-02-23	28.03	28.65	27.91	28.02	110745
2016-02-24	27.69	28.36	27.50	28.23	111246
2016-02-25	28.32	28.72	27.83	28.15	148930
2016-02-26	28.19	28.61	27.82	27.98	110351
2016-02-29	27.93	29.35	27.30	27.66	126056
2016-03-01	28.12	28.12	27.10	27.57	113369
2016-03-02	27.62	28.00	25.91	27.57	437965
2016-03-03	27.10	27.57	26.57	26.99	135822
2016-03-04	26.86	27.25	26.41	26.49	195753
2016-03-07	26.35	27.22	26.18	26.66	222556
2016-03-08	26.66	27.08	25.81	26.66	221204
2016-03-09	26.26	27.56	25.89	26.11	174294
2016-03-10	26.11	26.58	25.04	26.11	180693
2016-03-11	25.72	26.12	25.60	26.01	244538
2016-03-14	26.00	26.41	25.74	26.12	150707
2016-03-15	25.92	25.92	24.60	24.64	117932
2016-03-16	24.62	25.11	24.25	24.65	247556
2016-03-17	24.78	24.94	23.62	24.57	368108
2016-03-18	24.72	25.91	23.21	25.82	479314
2016-03-21	25.95	26.28	25.45	25.66	143024
2016-03-22	25.52	26.13	25.52	25.89	97727
2016-03-23	25.78	25.84	25.29	25.38	129907
2016-03-24	25.35	25.48	24.80	25.33	82447
2016-03-28	25.38	25.88	25.21	25.71	56657
2016-03-29	25.59	26.84	25.27	25.65	110213
2016-03-30	26.83	26.89	26.22	26.54	150712
2016-03-31	26.62	27.18	26.30	26.54	89740
2016-04-01	26.78	27.50	26.78	27.39	90444
2016-04-04	27.46	27.99	27.24	27.29	88419
2016-04-05	27.18	27.41	26.66	26.66	93366
2016-04-06	26.75	27.36	26.65	27.26	53150
2016-04-07	27.19	27.91	27.09	27.53	128428
2016-04-08	27.70	27.93	24.73	26.89	544419
2016-04-11	26.94	26.94	23.01	23.80	672548
2016-04-12	23.69	24.41	23.46	24.04	194568
2016-04-13	24.13	24.74	23.84	24.49	248624
2016-04-14	24.50	24.71	24.00	24.64	215765
2016-04-15	24.68	24.73	24.20	24.34	269969
2016-04-18	24.30	24.82	23.94	24.52	420659
2016-04-19	24.39	24.90	22.86	22.98	267804
2016-04-20	23.14	23.14	22.25	22.43	202931
2016-04-21	22.49	22.95	22.24	22.94	314483
2016-04-22	22.81	23.03	22.56	22.92	159949
2016-04-25	22.70	22.70	21.09	21.49	285510
2016-04-26	21.67	22.22	21.31	21.86	186047
2016-04-27	21.73	21.75	21.25	21.47	132583
2016-04-28	21.43	21.73	20.75	20.99	163060
2016-04-29	20.86	21.08	20.30	20.74	189516
2016-05-02	20.83	21.02	20.47	20.88	140442
2016-05-03	20.78	21.22	20.63	20.75	139911
2016-05-04	20.61	20.90	20.24	20.65	170349
2016-05-05	20.66	21.07	20.24	20.90	161404
2016-05-06	20.79	21.11	19.88	20.58	188170
2016-05-09	20.58	21.10	19.99	20.89	217825
2016-05-10	19.89	19.89	16.80	18.45	1111506
2016-05-11	18.40	18.86	17.98	18.70	336555
2016-05-12	18.63	18.72	18.20	18.48	342534
2016-05-13	18.53	18.75	18.27	18.39	232899
2016-05-16	18.43	19.12	18.18	18.74	292164
2016-05-17	18.68	18.69	17.68	17.93	199025
2016-05-18	17.86	18.52	17.86	18.50	282896
2016-05-19	18.34	18.57	17.80	17.96	89568
2016-05-20	18.04	18.50	17.98	18.50	123221
2016-05-23	18.49	18.69	18.21	18.41	150884
2016-05-24	18.78	19.30	18.62	19.19	194496
2016-05-25	19.16	19.59	18.98	19.41	170001
2016-05-26	19.41	19.48	19.13	19.17	173005
2016-05-27	18.99	19.55	18.99	19.35	113582
2016-05-31	19.32	19.32	18.88	18.99	140467
2016-06-01	18.94	19.64	18.84	19.61	188500
2016-06-02	19.53	19.75	19.30	19.54	194297
2016-06-03	19.63	19.63	19.11	19.18	173178
2016-06-06	19.21	19.21	18.76	18.91	175724
2016-06-07	18.89	19.52	18.58	19.34	127000
2016-06-08	19.34	19.43	18.92	19.34	161743
2016-06-09	19.27	19.47	19.02	19.27	87701
2016-06-10	19.07	19.58	18.64	19.28	130772
2016-06-13	19.32	19.85	19.13	19.40	161680
2016-06-14	19.30	19.56	18.98	19.49	168785
2016-06-15	19.51	19.66	19.15	19.33	140582
2016-06-16	19.28	19.37	18.96	19.30	195000
2016-06-17	19.25	19.25	18.70	18.88	536744
2016-06-20	19.09	19.75	19.00	19.41	148520
2016-06-21	19.41	19.62	19.03	19.62	155599
2016-06-22	19.68	20.26	19.52	20.07	326180
2016-06-23	20.19	20.46	19.98	20.40	180312
2016-06-24	19.83	20.20	18.88	18.92	268059
2016-06-27	18.80	18.87	17.96	18.13	229862
2016-06-28	18.30	18.62	18.02	18.43	191115
2016-06-29	18.66	18.86	18.42	18.75	280406
2016-06-30	18.86	19.75	18.36	18.66	223749
2016-07-01	18.79	19.34	18.68	19.18	108180
2016-07-05	19.17	19.24	18.94	19.09	150555
2016-07-06	18.98	19.42	18.82	19.39	87510
2016-07-07	19.43	19.70	19.35	19.63	107644
2016-07-08	19.80	20.09	19.57	19.88	80352
2016-07-11	19.92	20.21	19.75	19.95	78333
2016-07-12	19.98	20.66	19.98	20.47	132123
2016-07-13	20.61	20.67	20.14	20.34	127389
2016-07-14	20.46	20.57	20.06	20.53	117471
2016-07-15	20.66	20.71	20.37	20.45	94094
2016-07-18	20.50	20.72	20.24	20.24	74751
2016-07-19	20.32	20.55	20.01	20.28	102046
2016-07-20	20.33	20.77	20.05	20.65	52605
2016-07-21	20.61	21.24	20.25	20.32	254545
2016-07-22	20.35	20.69	19.78	20.56	138132
2016-07-25	20.51	20.59	20.18	20.45	169971
2016-07-26	20.66	20.66	20.24	20.55	66300
2016-07-27	20.62	21.37	20.58	21.37	87710
2016-07-28	21.26	21.26	20.63	20.89	92815
2016-07-29	20.96	20.96	20.27	20.63	75913
2016-08-01	20.58	21.17	20.48	20.83	105896
2016-08-02	20.78	21.24	20.57	20.97	76140
2016-08-03	21.02	21.05	20.28	21.02	75709
2016-08-04	20.51	21.44	20.51	20.86	49871
2016-08-05	21.00	21.26	20.84	21.04	52002
2016-08-08	21.01	21.10	20.69	20.81	36393
2016-08-09	20.90	21.12	19.02	21.04	50416
2016-08-10	21.08	21.19	20.61	20.92	41465
2016-08-11	20.91	20.91	20.67	20.85	91524
2016-08-12	20.80	20.85	20.61	20.69	57191
2016-08-15	20.79	21.22	20.61	21.09	73729
2016-08-16	21.11	21.91	20.59	20.84	57160
2016-08-17	20.84	21.25	20.52	21.08	71310
2016-08-18	21.17	21.34	20.77	21.04	39483
2016-08-19	20.96	21.10	20.62	20.80	57973
2016-08-22	20.73	21.93	20.54	21.05	120772
2016-08-23	21.08	21.08	20.79	20.92	132030
2016-08-24	20.84	21.51	20.84	20.97	130117
2016-08-25	20.99	21.21	20.51	20.79	75972
2016-08-26	20.73	21.12	20.14	20.71	68249
2016-08-29	20.78	21.51	20.54	21.37	147330
2016-08-30	22.55	25.20	22.10	23.89	935914
2016-08-31	23.73	24.50	23.22	24.27	438331
2016-09-01	24.24	25.65	23.91	25.59	303284
2016-09-02	25.23	26.46	25.23	25.86	141641
2016-09-06	25.90	25.98	25.01	25.64	211663
2016-09-07	25.48	26.42	25.14	26.36	148606
2016-09-08	26.17	26.44	26.03	26.22	86225
2016-09-09	26.17	26.17	25.83	25.83	122593
2016-09-12	25.91	26.59	25.91	26.47	146522
2016-09-13	26.32	26.49	25.75	25.91	119912
2016-09-14	26.05	26.27	25.85	25.87	99578
2016-09-15	25.99	26.61	25.74	26.32	88056
2016-09-16	26.37	26.75	26.20	26.47	368369
2016-09-19	26.49	26.77	26.02	26.10	130331
2016-09-20	26.35	26.61	25.86	26.30	149744
2016-09-21	26.30	26.99	26.23	26.89	73995
2016-09-22	27.00	28.04	27.00	27.71	222923
2016-09-23	27.55	27.90	27.00	27.22	110914
2016-09-26	27.12	27.13	26.77	26.87	68364
2016-09-27	26.83	27.18	26.72	26.84	84435
2016-09-28	26.80	26.99	26.55	26.70	126251
2016-09-29	26.67	26.68	26.39	26.42	97392
2016-09-30	26.53	27.30	26.39	27.18	95129
2016-10-03	26.97	27.35	26.97	27.23	154213
2016-10-04	27.32	27.79	26.97	27.16	109917
2016-10-05	27.33	27.59	27.16	27.34	91201
2016-10-06	27.27	27.27	26.50	26.57	65695
2016-10-07	27.14	27.58	26.31	26.52	83810
2016-10-10	26.66	27.14	26.66	26.79	80083
2016-10-11	26.68	26.70	25.58	25.78	90475
2016-10-12	25.83	25.95	25.58	25.75	75767
2016-10-13	25.54	25.96	25.26	25.54	117392
2016-10-14	25.68	25.94	25.25	25.25	58938
2016-10-17	25.29	25.95	24.83	24.89	68482
2016-10-18	25.16	25.94	25.16	25.54	120091
2016-10-19	25.65	25.79	24.98	25.67	75866
2016-10-20	25.67	26.12	25.61	25.73	36380
2016-10-21	25.49	25.87	25.31	25.58	47584
2016-10-24	25.65	25.90	25.05	25.10	49386
2016-10-25	24.85	25.30	24.85	25.20	176235
2016-10-26	25.15	25.65	25.00	25.65	74130
2016-10-27	25.75	25.95	25.55	25.75	155001
2016-10-28	25.60	26.25	25.20	26.05	85305
2016-10-31	26.05	26.20	25.70	25.95	89584
2016-11-01	25.95	26.35	25.60	26.10	112094
2016-11-02	26.10	27.05	25.90	26.75	110758
2016-11-03	26.90	27.15	26.05	26.05	268575
2016-11-04	26.20	26.60	26.05	26.20	92539
2016-11-07	26.70	27.83	26.25	26.50	82399
2016-11-08	26.45	27.05	26.01	26.55	53369
2016-11-09	26.60	29.20	26.23	28.10	185546
2016-11-10	24.85	30.75	24.85	29.55	209829
2016-11-11	27.35	29.75	26.45	28.70	219797
2016-11-14	28.80	29.50	28.30	28.90	120104
2016-11-15	28.70	28.70	28.00	28.40	69109
2016-11-16	28.40	28.55	28.05	28.15	64653
2016-11-17	28.25	28.60	28.10	28.30	97828
2016-11-18	28.50	28.50	28.10	28.15	98601
2016-11-21	28.15	28.40	27.85	28.20	68740
2016-11-22	28.40	28.65	27.95	28.08	111517
2016-11-23	27.85	28.35	27.60	28.05	100326
2016-11-25	28.05	28.25	27.85	28.00	100329
2016-11-28	27.80	28.30	27.65	28.10	140403
2016-11-29	28.20	28.25	27.55	27.75	102918
2016-11-30	27.80	28.00	27.00	27.45	113391
2016-12-01	27.45	28.10	26.80	26.95	99330
2016-12-02	27.00	27.30	26.65	26.70	53533
2016-12-05	26.85	27.10	26.65	26.80	111296
2016-12-06	26.80	27.85	26.75	27.60	136493
2016-12-07	27.30	27.50	26.80	27.35	70716
2016-12-08	27.45	27.45	27.03	27.20	139051
2016-12-09	27.35	27.75	27.35	27.45	135150
2016-12-12	27.35	27.60	27.00	27.20	72394
2016-12-13	27.30	27.80	27.30	27.45	95776
2016-12-14	27.50	27.50	26.95	27.10	59336
2016-12-15	27.00	28.45	27.00	28.05	382756
2016-12-16	28.00	28.80	28.00	28.00	728178
2016-12-19	28.80	30.05	28.75	29.95	125328
2016-12-20	30.05	30.18	28.80	29.40	107072
2016-12-21	29.30	29.85	29.25	29.50	60877
2016-12-22	29.50	29.50	28.75	29.15	96217
2016-12-23	29.05	29.80	29.05	29.80	54621
2016-12-27	29.65	29.85	29.25	29.30	35981
2016-12-28	29.25	29.65	28.55	28.55	46955
2016-12-29	28.65	28.90	28.45	28.60	55439
2016-12-30	28.55	29.38	28.40	29.30	81503
2017-01-03	29.60	30.10	29.05	29.60	120844
2017-01-04	29.55	29.80	29.40	29.45	144613
2017-01-05	29.40	29.60	29.00	29.45	88666
2017-01-06	29.50	29.95	28.80	29.20	62593
2017-01-09	29.20	29.40	28.60	28.95	77658
2017-01-10	29.00	29.15	28.50	28.75	80164
2017-01-11	28.70	29.00	28.15	28.60	93126
2017-01-12	28.55	28.55	27.65	27.95	73227
2017-01-13	28.10	29.10	28.10	28.75	49973
2017-01-17	28.60	28.60	27.70	27.75	43627
2017-01-18	27.95	28.20	27.65	28.00	94330
2017-01-19	28.05	28.05	27.28	27.45	53364
2017-01-20	27.45	27.95	27.45	27.85	47027
2017-01-23	27.75	27.85	27.50	27.70	53762
2017-01-24	27.65	27.85	27.00	27.50	66171
2017-01-25	27.70	27.80	27.35	27.45	87341
2017-01-26	27.40	27.50	27.10	27.15	42079
2017-01-27	27.10	27.30	27.10	27.15	59581
2017-01-30	27.20	27.20	26.10	26.20	110034
2017-01-31	26.20	26.80	26.10	26.70	197806
2017-02-01	26.90	27.25	26.60	27.00	84773
2017-02-02	26.85	27.15	26.65	26.80	63022
2017-02-03	26.85	27.40	26.70	27.20	87336
2017-02-06	27.00	28.15	27.00	28.00	180393
2017-02-07	29.05	29.70	28.44	29.10	530270
2017-02-08	28.95	29.60	28.75	29.25	270767
2017-02-09	29.25	30.50	29.10	30.25	192711
2017-02-10	30.20	30.85	29.88	30.50	136666
2017-02-13	30.55	30.75	29.50	30.15	125353
2017-02-14	29.95	30.00	29.65	30.00	90899
2017-02-15	29.70	30.00	27.01	29.95	89977
2017-02-16	29.95	30.00	29.15	29.75	86034
2017-02-17	29.75	29.75	29.00	29.15	67668
2017-02-21	29.00	29.65	28.85	29.55	79140
2017-02-22	29.50	29.55	29.10	29.15	53896
2017-02-23	29.30	29.35	28.90	29.00	70331
2017-02-24	28.85	28.90	28.40	28.60	90062
2017-02-27	28.60	28.75	27.80	28.40	150717
2017-02-28	28.35	28.35	27.50	27.85	81319
2017-03-01	28.20	28.75	28.05	28.50	108484
2017-03-02	28.45	28.80	28.10	28.25	46364
2017-03-03	28.45	28.45	27.60	28.10	75807
2017-03-06	28.00	28.50	27.25	27.30	48304
2017-03-07	27.25	27.30	26.80	27.05	59478
2017-03-08	27.15	27.45	26.80	27.25	86636
2017-03-09	27.20	27.75	26.95	27.70	101287
2017-03-10	27.85	28.00	27.40	27.95	78220
2017-03-13	28.05	28.15	27.20	27.30	70992
2017-03-14	27.20	27.40	27.00	27.30	62693
2017-03-15	27.30	28.35	27.30	28.05	66556
2017-03-16	28.10	28.15	27.75	28.10	82678
2017-03-17	27.85	28.55	27.45	28.40	265646
2017-03-20	28.35	28.65	27.80	27.85	70426
2017-03-21	27.95	27.95	27.05	27.25	52726
2017-03-22	27.30	27.40	26.80	27.20	67543
2017-03-23	27.40	27.75	27.13	27.35	43061
2017-03-24	27.45	27.70	27.15	27.70	59326
2017-03-27	27.25	28.00	27.20	27.75	43343
2017-03-28	27.65	27.90	27.45	27.75	41072
2017-03-29	27.75	27.90	27.40	27.50	36672
2017-03-30	27.50	28.30	27.38	28.10	63670
2017-03-31	28.10	28.30	27.50	28.10	99794
2017-04-03	28.15	28.89	27.45	27.70	98294
2017-04-04	27.55	28.05	27.15	27.25	80431
2017-04-05	27.30	27.45	26.70	26.75	79497
2017-04-06	26.75	27.60	26.70	27.55	78737
2017-04-07	27.45	28.20	27.38	28.05	71690
2017-04-10	27.70	28.20	26.85	26.95	41841
2017-04-11	26.95	27.35	26.75	27.30	43455
2017-04-12	27.15	27.55	27.00	27.50	37088
2017-04-13	27.40	27.65	27.00	27.20	38276
2017-04-17	27.13	28.05	27.00	27.95	52303
2017-04-18	27.70	27.85	27.20	27.80	73849
2017-04-19	27.85	28.00	27.50	27.55	41976
2017-04-20	27.75	28.55	27.65	28.40	82933
2017-04-21	28.20	28.53	28.10	28.30	67859
2017-04-24	28.75	28.95	28.30	28.45	75601
2017-04-25	28.65	29.05	28.65	28.65	46106
2017-04-26	28.60	29.75	28.60	29.55	67038
2017-04-27	29.60	30.15	29.30	30.00	86543
2017-04-28	30.05	30.05	29.55	29.75	76857
2017-05-01	29.90	30.45	29.70	30.15	70880
2017-05-02	30.10	30.40	29.55	29.75	132989
2017-05-03	29.75	29.78	29.30	29.50	75665
2017-05-04	29.65	30.55	29.65	30.35	48127
2017-05-05	30.45	30.50	29.75	30.20	78936
2017-05-08	30.30	30.45	29.65	29.85	50453
2017-05-09	32.00	32.81	30.05	32.00	210919
2017-05-10	31.95	34.15	31.70	33.60	215922
2017-05-11	33.45	33.90	33.18	33.30	179920
2017-05-12	33.20	33.85	32.70	33.50	109684
2017-05-15	33.70	34.55	33.40	34.50	120622
2017-05-16	34.50	35.15	34.30	34.95	109359
2017-05-17	34.45	34.55	33.65	33.95	160786
2017-05-18	33.80	34.40	33.80	34.35	162823
2017-05-19	34.35	34.60	33.85	34.10	98851
2017-05-22	34.30	34.80	34.30	34.45	195893
2017-05-23	34.45	34.70	34.25	34.55	136813
2017-05-24	34.55	35.10	34.35	35.05	122504
2017-05-25	35.25	35.25	34.50	34.75	134236
2017-05-26	34.55	34.75	34.25	34.45	162687
2017-05-30	34.45	34.85	34.10	34.70	225301
2017-05-31	34.80	35.25	34.68	35.25	269626
2017-06-01	35.30	36.40	34.95	36.25	135894
2017-06-02	34.80	35.75	34.05	34.90	164437
2017-06-05	34.95	35.55	34.60	35.40	126006
2017-06-06	35.20	35.80	34.85	35.20	119959
2017-06-07	35.30	36.05	35.10	35.75	119432
2017-06-08	35.75	35.95	35.25	35.90	145624
2017-06-09	35.95	36.15	35.25	35.50	129410
2017-06-12	35.45	35.60	34.60	34.65	129988
2017-06-13	34.80	35.25	34.55	34.70	138817
2017-06-14	34.85	35.45	34.40	34.85	214589
2017-06-15	34.50	35.05	34.34	34.85	89886
2017-06-16	34.60	36.20	34.55	36.00	371077
2017-06-19	36.00	36.95	35.90	36.55	141279
2017-06-20	36.50	37.45	35.95	36.70	171522
2017-06-21	36.85	37.50	36.70	37.45	218743
2017-06-22	37.40	38.15	36.75	37.20	127968
2017-06-23	37.25	37.70	36.60	37.65	247583
2017-06-26	37.75	38.40	37.30	37.45	158940
2017-06-27	37.30	37.85	37.10	37.25	82903
2017-06-28	37.70	38.15	37.20	38.10	154007
2017-06-29	38.25	38.35	37.05	37.50	139679
2017-06-30	37.55	38.85	36.90	37.05	94976
2017-07-03	37.00	37.65	36.85	37.00	62925
2017-07-05	37.05	37.93	36.50	36.80	180752
2017-07-06	36.50	36.90	35.85	36.00	323630
2017-07-07	36.20	36.75	35.90	35.95	241588
2017-07-10	36.05	36.40	35.80	36.10	242182
2017-07-11	36.15	38.25	36.15	37.45	269170
2017-07-12	37.70	38.15	37.58	37.90	174787
2017-07-13	38.00	38.00	37.25	37.55	99185
2017-07-14	37.65	37.90	37.20	37.60	92794
2017-07-17	37.75	38.40	37.45	38.05	164479
2017-07-18	38.05	38.18	37.35	38.15	119294
2017-07-19	38.15	38.55	37.80	37.85	116479
2017-07-20	37.85	38.25	37.40	37.75	170186
2017-07-21	38.00	38.48	37.65	38.30	185480
2017-07-24	38.40	38.90	38.00	38.10	147539
2017-07-25	38.30	39.10	38.20	38.50	110310
2017-07-26	38.50	38.85	38.43	38.60	164466
2017-07-27	38.70	39.00	38.35	38.45	93004
2017-07-28	38.40	38.95	38.30	38.40	101484
2017-07-31	38.40	38.75	37.98	38.20	265939
2017-08-01	38.40	39.00	38.20	38.85	140834
2017-08-02	39.00	39.30	38.70	39.15	114386
2017-08-03	39.35	39.95	38.70	39.35	207161
2017-08-04	39.55	39.75	38.90	38.95	203805
2017-08-07	38.95	39.50	38.93	39.20	183800
2017-08-08	39.25	39.80	38.95	39.45	108749
2017-08-09	39.10	39.55	39.00	39.30	117251
2017-08-10	39.25	39.45	39.05	39.30	75633
2017-08-11	39.25	39.75	39.17	39.65	163576
2017-08-14	40.25	40.25	39.40	39.75	110518
2017-08-15	39.85	40.15	39.50	39.80	76322
2017-08-16	39.85	40.15	39.80	40.00	55178
2017-08-17	39.85	40.15	39.65	40.00	107436
2017-08-18	39.75	39.90	39.05	39.85	157567
2017-08-21	39.75	40.15	39.53	39.60	87932
2017-08-22	39.50	39.75	39.20	39.25	99392
2017-08-23	38.50	38.60	37.95	38.00	139426
2017-08-24	38.15	38.90	37.95	38.05	109052
2017-08-25	38.10	38.25	37.68	37.75	90917
2017-08-28	37.75	37.90	37.10	37.25	93130
2017-08-29	37.15	37.75	37.15	37.40	145255
2017-08-30	37.45	37.90	37.05	37.75	151572
2017-08-31	37.80	38.15	35.35	35.50	412427
2017-09-01	35.30	36.85	35.23	36.50	246307
2017-09-05	36.45	36.75	35.20	35.20	116763
2017-09-06	35.30	35.45	34.70	35.05	131832
2017-09-07	35.10	36.20	34.90	35.95	185283
2017-09-08	36.00	36.65	36.00	36.30	104616
2017-09-11	36.40	36.45	36.20	36.25	148301
2017-09-12	36.55	36.65	36.20	36.55	167075
2017-09-13	36.60	36.65	36.30	36.35	200211
2017-09-14	36.20	36.60	36.00	36.10	203310
2017-09-15	35.90	35.95	34.75	35.75	267714
2017-09-18	35.70	36.80	35.65	36.50	152530
2017-09-19	36.55	36.95	35.75	35.85	85382
2017-09-20	35.70	35.90	34.58	35.00	108219
2017-09-21	35.05	36.00	34.60	35.35	120784
2017-09-22	35.35	35.85	35.05	35.40	65288
2017-09-25	35.45	35.55	35.20	35.40	81894
2017-09-26	35.45	35.75	35.35	35.70	80537
2017-09-27	35.90	36.95	35.70	36.90	125981
2017-09-28	36.80	37.03	36.35	36.75	106240
2017-09-29	36.80	37.18	36.50	37.05	121569
2017-10-02	37.05	37.75	37.05	37.45	126732
2017-10-03	37.45	37.50	36.60	37.30	113892
2017-10-04	37.15	37.85	37.15	37.60	144384
2017-10-05	37.75	38.00	37.40	37.80	73363
2017-10-06	37.70	37.85	36.91	37.45	171991
2017-10-09	37.55	37.70	37.10	37.30	38869
2017-10-10	37.45	37.60	36.65	37.15	49639
2017-10-11	37.30	37.85	36.95	37.00	184802
2017-10-12	37.05	37.25	36.65	37.10	81411
2017-10-13	37.15	37.35	36.60	36.75	91169
2017-10-16	36.80	37.85	36.80	37.80	65292
2017-10-17	37.75	37.90	37.25	37.45	51437
2017-10-18	37.50	37.70	37.26	37.30	66887
2017-10-19	37.25	37.75	37.00	37.30	59550
2017-10-20	37.55	37.58	37.05	37.10	78877
2017-10-23	37.05	37.55	37.05	37.30	50431
2017-10-24	37.20	37.75	37.00	37.30	72544
2017-10-25	37.35	37.40	36.65	37.05	46752
2017-10-26	37.10	37.50	36.75	37.20	48300
2017-10-27	37.15	37.75	36.95	37.55	98188
2017-10-30	37.50	37.53	35.95	36.25	60011
2017-10-31	36.30	37.75	36.30	37.65	100117
2017-11-01	37.75	37.95	36.95	37.05	72393
2017-11-02	36.95	37.30	36.60	37.15	90254
2017-11-03	37.15	37.80	36.75	37.70	58550
2017-11-06	37.65	38.35	37.35	37.90	53532
2017-11-07	38.80	38.80	34.50	35.85	150901
2017-11-08	35.65	36.85	34.65	35.70	124921
2017-11-09	35.60	35.85	33.58	34.15	137196
2017-11-10	34.05	34.80	33.70	34.60	74557
2017-11-13	34.20	34.80	34.20	34.45	63800
2017-11-14	34.35	34.55	34.05	34.30	63253
2017-11-15	34.15	34.65	33.95	34.25	60304
2017-11-16	34.60	35.15	34.60	34.85	67586
2017-11-17	34.65	35.00	34.45	34.80	83409
2017-11-20	34.65	35.00	34.45	34.90	111543
2017-11-21	35.00	35.80	35.00	35.75	87070
2017-11-22	35.75	35.95	35.05	35.15	47016
2017-11-24	35.10	35.20	34.35	34.65	42867
2017-11-27	34.70	35.30	34.70	35.15	121202
2017-11-28	35.15	35.33	34.75	35.00	186247
2017-11-29	35.15	35.45	34.53	34.75	93696
2017-11-30	34.80	35.35	34.10	34.70	162261
2017-12-01	34.55	34.60	33.25	33.75	96879
2017-12-04	33.95	34.35	32.70	32.75	130786
2017-12-05	32.65	33.80	32.65	33.35	105073
2017-12-06	33.30	33.65	32.70	32.85	76554
2017-12-07	32.90	33.25	32.60	32.65	181548
2017-12-08	32.75	32.98	32.55	32.75	76607
2017-12-11	32.75	33.45	32.35	32.85	84051
2017-12-12	32.90	33.40	32.90	33.05	98199
2017-12-13	32.95	33.95	32.95	33.65	128860
2017-12-14	33.65	34.05	32.40	33.25	141880
2017-12-15	33.25	33.70	33.14	33.35	568829
2017-12-18	33.70	35.25	33.60	35.25	126156
2017-12-19	35.10	35.25	33.98	35.05	121169
2017-12-20	35.30	35.95	35.15	35.15	69537
2017-12-21	35.25	35.90	34.75	35.10	56179
2017-12-22	35.05	35.05	34.20	34.20	45176
2017-12-26	34.15	34.70	33.95	34.10	96748
2017-12-27	34.20	34.20	33.45	33.60	142484
2017-12-28	33.60	34.05	33.42	33.75	124382
2017-12-29	33.80	34.25	33.35	33.50	70860
2018-01-02	33.75	34.85	33.63	34.30	129572
2018-01-03	34.25	34.65	34.20	34.50	118186
2018-01-04	34.65	35.00	34.20	34.85	87932
2018-01-05	35.00	35.35	34.75	35.30	59443
2018-01-08	35.05	35.20	34.55	35.00	110402
2018-01-09	35.05	36.00	34.90	35.40	69730
2018-01-10	35.30	35.33	33.60	35.15	44049
2018-01-11	35.20	35.98	34.85	35.85	57167
2018-01-12	35.80	36.24	35.50	35.70	43051
2018-01-16	35.65	36.30	35.30	35.35	52361
2018-01-17	35.60	36.30	35.20	35.95	53225
2018-01-18	35.90	35.90	35.20	35.80	63486
2018-01-19	35.80	36.25	35.45	36.20	43438
2018-01-22	36.25	36.35	35.83	36.30	44299
2018-01-23	36.20	36.40	35.85	36.15	66871
2018-01-24	36.20	36.35	35.90	36.00	63404
2018-01-25	36.25	36.75	35.80	36.10	103784
2018-01-26	36.35	36.70	34.45	35.85	44807
2018-01-29	35.75	35.90	34.85	34.90	103792
2018-01-30	34.50	35.05	33.95	34.80	76100
2018-01-31	34.85	34.85	33.95	34.05	76354
2018-02-01	33.90	34.40	33.50	34.35	85071
2018-02-02	34.15	34.35	33.70	34.05	67306
2018-02-05	33.55	35.35	32.05	32.20	93371
2018-02-06	36.20	36.75	33.25	36.35	167655
2018-02-07	36.70	36.90	35.00	36.60	87843
2018-02-08	36.50	36.75	35.30	35.35	74194
2018-02-09	35.65	35.95	34.65	35.55	105034
2018-02-12	35.80	36.45	35.15	35.45	106321
2018-02-13	35.15	36.43	34.75	35.05	109103
2018-02-14	34.65	35.75	34.65	35.65	121051
2018-02-15	35.95	36.90	35.58	36.05	48563
2018-02-16	35.95	36.35	35.70	35.80	91075
2018-02-20	35.65	36.05	34.95	35.25	70225
2018-02-21	35.40	36.75	35.25	36.60	118823
2018-02-22	36.85	38.15	36.05	37.80	243961
2018-02-23	38.10	38.55	38.00	38.35	213269
2018-02-26	38.40	39.25	38.08	38.75	173555
2018-02-27	38.65	38.70	38.20	38.55	156058
2018-02-28	38.75	38.75	37.70	38.45	147312
2018-03-01	38.30	38.83	37.10	38.15	158026
2018-03-02	37.85	39.75	37.85	39.55	113843
2018-03-05	39.30	40.20	38.40	40.10	131258
2018-03-06	40.15	40.15	38.05	38.90	135371
2018-03-07	38.55	39.55	38.45	39.50	97903
2018-03-08	39.65	40.00	38.65	39.65	95249
2018-03-09	39.95	40.10	39.28	39.75	84116
2018-03-12	39.75	40.85	39.00	40.45	99710
2018-03-13	40.45	41.05	39.95	40.25	86088
2018-03-14	40.60	40.75	39.85	40.20	131962
2018-03-15	40.20	40.55	39.55	39.95	230868
2018-03-16	39.90	40.73	39.90	40.25	243291
2018-03-19	39.95	40.20	39.10	39.60	166974
2018-03-20	39.55	39.90	38.60	38.90	116985
2018-03-21	38.75	39.15	38.45	38.75	135592
2018-03-22	38.45	39.65	38.30	39.10	108506
2018-03-23	39.25	39.45	38.20	38.65	81857
2018-03-26	39.10	39.40	38.35	39.25	70800
2018-03-27	39.30	39.50	38.65	39.25	85443
2018-03-28	39.30	39.68	38.48	39.50	95800
2018-03-29	39.55	39.95	38.70	39.70	111539
2018-04-02	39.70	39.70	38.45	38.70	80716
2018-04-03	38.90	39.85	38.65	39.85	73138
2018-04-04	39.45	40.15	38.85	40.00	76449
2018-04-05	40.30	40.90	39.80	40.55	70800
2018-04-06	40.45	41.65	40.45	41.55	111240
2018-04-09	41.90	43.15	40.30	40.60	184474
2018-04-10	40.85	41.80	40.70	41.70	79326
2018-04-11	41.75	42.05	41.05	41.40	75409
2018-04-12	41.60	42.65	41.25	41.70	80875
2018-04-13	41.70	42.25	41.50	42.15	57798
2018-04-16	42.40	42.90	42.25	42.60	184901
2018-04-17	43.00	44.20	42.75	44.00	86001
2018-04-18	44.00	44.35	43.40	43.95	102485
2018-04-19	44.25	44.25	43.15	43.65	108433
2018-04-20	43.55	44.55	43.55	44.00	75060
2018-04-23	44.10	44.48	43.10	43.20	86838
2018-04-24	43.25	43.55	43.00	43.20	59827
2018-04-25	43.10	43.40	42.15	43.00	59131
2018-04-26	43.10	44.05	42.90	43.80	71128
2018-04-27	43.85	44.03	42.70	42.90	99844
2018-04-30	43.10	43.40	42.30	42.30	75097
2018-05-01	42.20	42.40	41.70	42.15	75031
2018-05-02	42.10	42.65	41.75	42.35	94327
2018-05-03	42.40	42.85	41.70	41.75	90414
2018-05-04	41.65	43.15	41.21	42.45	103693
2018-05-07	42.20	42.55	41.75	42.10	92280
2018-05-08	42.45	44.50	41.00	44.25	206226
2018-05-09	44.55	45.18	43.70	43.95	143350
2018-05-10	43.90	44.40	42.67	43.55	120350
2018-05-11	43.60	44.15	43.30	43.80	46487
2018-05-14	43.85	44.20	43.35	43.70	59107
2018-05-15	43.60	43.95	42.90	43.10	107395
2018-05-16	43.20	44.40	43.20	44.15	124151
2018-05-17	44.00	44.95	43.85	44.85	87977
2018-05-18	45.05	45.35	44.65	45.30	90845
2018-05-21	45.35	46.00	45.20	45.50	73401
2018-05-22	45.55	45.70	44.95	45.00	75961
2018-05-23	45.00	45.75	44.65	45.00	76401
2018-05-24	45.10	45.25	44.58	44.80	42042
2018-05-25	44.85	45.15	44.35	44.50	46298
2018-05-29	44.05	44.90	43.30	44.80	117931
2018-05-30	44.70	46.05	43.70	45.30	112042
2018-05-31	45.35	45.97	45.05	45.20	52929
2018-06-01	45.35	46.35	45.35	46.00	67250
2018-06-04	46.05	46.65	45.60	46.60	72042
2018-06-05	46.35	46.60	45.35	46.10	128822
2018-06-06	46.25	46.90	45.45	46.55	110824
2018-06-07	46.50	48.40	46.20	46.75	63246
2018-06-08	46.70	47.25	45.80	46.40	85993
2018-06-11	46.50	47.06	46.25	46.80	171611
2018-06-12	47.05	47.20	46.00	46.30	193349
2018-06-13	46.35	47.20	46.15	46.50	177321
2018-06-14	46.55	47.10	44.83	46.90	141422
2018-06-15	46.85	46.98	45.93	46.80	231765
2018-06-18	46.60	48.00	45.80	47.85	96556
2018-06-19	47.55	47.80	47.05	47.65	82269
2018-06-20	47.70	48.10	46.50	48.10	179328
2018-06-21	48.15	48.15	47.00	47.95	84091
2018-06-22	48.00	48.00	46.80	47.35	219617
2018-06-25	47.30	48.10	46.65	46.80	104933
2018-06-26	46.85	47.10	46.35	46.70	114527
2018-06-27	46.60	46.60	45.40	45.50	82267
2018-06-28	45.50	46.05	45.10	45.70	110946
2018-06-29	45.80	46.15	45.25	46.05	104438
2018-07-02	46.00	46.85	45.65	46.85	84717
2018-07-03	46.95	47.25	46.55	46.85	35604
2018-07-05	47.15	47.35	46.00	47.15	88756
2018-07-06	47.05	47.40	46.75	47.25	55740
2018-07-09	47.35	47.45	46.68	47.25	79243
2018-07-10	47.25	47.50	46.43	46.60	91573
2018-07-11	46.80	47.25	46.45	46.75	106619
2018-07-12	46.90	48.20	46.25	48.15	123485
2018-07-13	48.25	48.40	47.80	48.35	57796
2018-07-16	48.25	48.55	47.95	48.30	55792
2018-07-17	48.25	48.55	47.95	48.15	74749
2018-07-18	48.05	48.70	47.73	47.95	46865
2018-07-19	47.75	47.75	47.00	47.10	144907
2018-07-20	47.05	47.75	46.65	47.50	116689
2018-07-23	47.35	48.55	46.80	48.20	109277
2018-07-24	48.15	48.30	47.05	47.20	81039
2018-07-25	47.20	47.70	47.10	47.50	69409
2018-07-26	47.55	47.85	47.40	47.70	110466
2018-07-27	47.65	47.65	46.68	47.15	90215
2018-07-30	47.10	47.40	46.60	47.15	57580
2018-07-31	47.40	47.95	46.65	47.90	91930
2018-08-01	47.95	48.75	47.70	48.70	78793
2018-08-02	48.40	49.10	48.20	49.05	245727
2018-08-03	49.30	50.50	48.93	50.40	94017
2018-08-06	50.15	51.05	50.05	50.80	89517
2018-08-07	51.00	51.00	49.55	50.55	105398
2018-08-08	50.50	50.95	49.55	49.60	137567
2018-08-09	49.60	49.80	49.05	49.15	68896
2018-08-10	49.05	49.80	49.05	49.05	53006
2018-08-13	49.25	50.95	48.90	50.05	166166
2018-08-14	50.20	50.30	49.60	49.95	67430
2018-08-15	49.85	49.85	49.00	49.25	81912
2018-08-16	49.50	50.00	49.25	49.90	47115
2018-08-17	49.80	49.90	49.20	49.35	101125
2018-08-20	49.60	50.25	49.55	49.95	116461
2018-08-21	50.15	50.75	49.95	50.50	118553
2018-08-22	50.40	51.09	49.75	49.85	124089
2018-08-23	49.75	50.25	49.68	49.85	88319
2018-08-24	49.90	50.95	49.90	50.75	211921
2018-08-27	52.00	54.62	51.70	53.50	427436
2018-08-28	46.30	50.40	41.33	49.25	521062
2018-08-29	49.30	50.05	46.35	47.00	213880
2018-08-30	47.05	47.05	45.34	45.55	127519
2018-08-31	45.35	47.40	45.35	47.20	123381
2018-09-04	46.85	47.75	46.80	47.70	100001
2018-09-05	47.65	47.65	47.05	47.65	90324
2018-09-06	47.65	47.85	46.45	46.65	129180
2018-09-07	46.50	46.85	46.05	46.20	86035
2018-09-10	46.35	46.90	45.95	46.00	180273
2018-09-11	45.85	46.35	44.50	44.55	189473
2018-09-12	44.30	45.10	44.30	44.80	255447
2018-09-13	44.95	44.95	43.20	44.10	267033
2018-09-14	44.05	44.10	43.30	43.75	196948
2018-09-17	43.80	44.70	43.00	43.35	198768
2018-09-18	43.45	44.05	43.00	43.75	150660
2018-09-19	43.75	43.90	42.60	42.65	134591
2018-09-20	42.50	43.87	42.50	43.45	84015
2018-09-21	43.60	43.75	42.10	42.30	312771
2018-09-24	42.20	42.60	42.20	42.45	178531
2018-09-25	42.60	43.05	42.15	42.70	74749
2018-09-26	42.75	43.10	41.70	43.00	126534
2018-09-27	43.05	43.30	42.45	42.45	87798
2018-09-28	42.40	43.95	41.88	42.90	179482
2018-10-01	43.03	43.89	42.81	43.34	128963
2018-10-02	43.34	43.39	42.53	42.79	62980
2018-10-03	43.02	44.70	43.02	44.39	113245
2018-10-04	44.26	44.67	43.40	44.23	124431
2018-10-05	44.29	44.29	42.95	43.39	133134
2018-10-08	43.30	43.69	42.72	42.91	55700
2018-10-09	42.80	43.85	42.25	42.67	103261
2018-10-10	42.64	42.87	42.26	42.44	124320
2018-10-11	42.33	42.90	41.54	41.64	102051
2018-10-12	42.15	42.54	41.98	42.37	83503
2018-10-15	42.30	43.49	42.26	43.00	96010
2018-10-16	43.19	43.80	42.65	43.66	82490
2018-10-17	43.56	44.02	42.88	43.89	52585
2018-10-18	43.73	44.14	43.55	43.93	62613
2018-10-19	44.00	44.97	44.00	44.20	100927
2018-10-22	44.36	44.88	44.03	44.50	140742
2018-10-23	44.10	44.99	43.75	44.64	115931
2018-10-24	44.50	44.92	42.32	42.32	124547
2018-10-25	42.51	43.30	42.12	43.07	118206
2018-10-26	42.55	43.93	42.15	43.42	150787
2018-10-29	43.76	44.85	42.41	43.03	104398
2018-10-30	43.02	44.19	42.67	43.00	99243
2018-10-31	43.45	43.45	42.65	42.92	114762
2018-11-01	42.98	43.64	42.25	42.30	157290
2018-11-02	42.54	43.75	41.71	42.29	109858
2018-11-05	42.30	43.40	41.34	42.38	149281
2018-11-06	42.42	43.22	41.92	42.18	103202
2018-11-07	37.73	39.67	35.37	38.70	360226
2018-11-08	38.61	40.47	37.80	38.66	114594
2018-11-09	38.65	39.10	36.82	37.10	136292
2018-11-12	36.89	36.94	35.76	35.82	73089
2018-11-13	35.89	36.76	35.33	36.56	165427
2018-11-14	36.72	37.01	35.71	36.05	111885
2018-11-15	36.02	36.71	35.35	35.38	102742
2018-11-16	35.32	35.91	34.57	34.91	219538
2018-11-19	34.57	34.82	33.43	33.96	144513
2018-11-20	33.69	34.54	33.69	34.20	198272
2018-11-21	34.25	34.67	33.48	33.54	81787
2018-11-23	33.39	34.46	33.39	33.64	75688
2018-11-26	33.70	35.07	33.38	33.39	107689
2018-11-27	33.09	33.25	32.31	32.60	94826
2018-11-28	32.60	33.98	32.59	33.84	106645
2018-11-29	33.57	34.28	33.08	33.13	60213
2018-11-30	33.20	33.96	32.93	33.90	100642
2018-12-03	34.29	34.69	33.05	33.81	169992
2018-12-04	33.81	34.42	32.72	32.99	114726
2018-12-06	32.63	33.71	32.02	33.01	126321
2018-12-07	33.16	33.98	32.40	32.87	174483
2018-12-10	32.87	33.30	32.37	33.06	158449
2018-12-11	33.36	33.36	32.51	32.72	43106
2018-12-12	32.99	33.53	32.30	32.72	135125
2018-12-13	32.76	33.89	32.08	32.91	141507
2018-12-14	32.69	33.23	32.14	32.95	158292
2018-12-17	32.78	33.25	32.37	32.56	173906
2018-12-18	32.77	32.93	32.39	32.75	121617
2018-12-19	32.81	32.94	31.70	31.88	110115
2018-12-20	31.78	32.23	31.61	31.83	113025
2018-12-21	31.84	32.34	31.02	31.62	488645
2018-12-24	31.36	31.62	30.80	31.18	80642
2018-12-26	31.37	32.26	31.18	32.21	86072
2018-12-27	31.82	32.42	30.79	31.64	94451
2018-12-28	31.68	32.24	31.60	31.72	76352
2018-12-31	31.80	32.19	31.40	32.16	96941
2019-01-02	31.85	32.50	31.65	31.91	148624
2019-01-03	31.72	32.61	31.02	31.34	64379
2019-01-04	31.30	32.58	31.09	32.22	146856
2019-01-07	32.21	34.41	31.90	32.36	95461
2019-01-08	32.31	32.79	31.92	32.70	108510
2019-01-09	32.54	33.37	32.54	33.05	109754
2019-01-10	32.95	33.37	32.65	33.36	82794
2019-01-11	33.17	33.37	32.82	33.11	105419
2019-01-14	32.90	33.17	31.91	31.91	93964
2019-01-15	31.92	32.50	31.46	31.78	145424
2019-01-16	31.79	32.60	31.79	32.41	73416
2019-01-17	32.42	32.61	32.07	32.10	117338
2019-01-18	32.16	32.36	31.87	32.06	87436
2019-01-22	32.00	32.00	31.12	31.18	93486
2019-01-23	31.32	32.25	31.04	32.23	125645
2019-01-24	32.22	32.36	31.56	31.67	107994
2019-01-25	31.86	32.22	31.60	31.65	92087
2019-01-28	31.51	32.41	31.19	31.20	227578
2019-01-29	31.25	31.80	31.07	31.10	101935
2019-01-30	31.21	31.36	31.03	31.13	64281
2019-01-31	31.08	31.58	31.00	31.22	179262
2019-02-01	31.35	31.92	31.01	31.57	399793
2019-02-04	31.58	31.89	31.23	31.70	211936
2019-02-05	31.81	32.84	31.70	32.70	122430
2019-02-06	32.62	33.86	32.14	33.65	174716
2019-02-07	30.80	33.70	30.00	30.60	191011
2019-02-08	30.60	30.60	29.71	30.33	121114
2019-02-11	30.27	30.38	28.90	29.31	100064
2019-02-12	29.34	29.98	29.05	29.28	252059
2019-02-13	29.29	29.93	28.78	28.80	150325
2019-02-14	28.95	29.85	28.76	29.46	183424
2019-02-15	29.66	30.76	29.66	30.44	169040
2019-02-19	30.43	30.73	30.18	30.44	129662
2019-02-20	30.47	30.58	30.12	30.16	206166
2019-02-21	30.16	30.52	29.91	30.51	78812
2019-02-22	30.51	30.85	30.40	30.50	66256
2019-02-25	30.80	30.80	30.25	30.34	83587
2019-02-26	30.24	30.35	29.57	29.60	101923
2019-02-27	29.64	29.77	29.18	29.29	64301
2019-02-28	29.28	29.81	29.20	29.30	128184
2019-03-01	29.39	29.48	29.01	29.25	82895
2019-03-04	29.27	29.37	28.73	28.82	103232
2019-03-05	28.78	29.28	28.57	29.14	92635
2019-03-06	29.30	29.33	28.61	29.00	151995
2019-03-07	28.99	29.44	28.54	28.71	65045
2019-03-08	28.55	28.85	28.29	28.85	66155
2019-03-11	28.81	29.85	28.75	29.56	414352
2019-03-12	29.58	30.81	29.51	30.27	382656
2019-03-13	30.27	31.44	30.23	31.35	141466
2019-03-14	31.27	31.89	31.02	31.15	112438
2019-03-15	31.17	31.54	30.77	31.53	282306
2019-03-18	31.55	32.77	31.10	32.07	175626
2019-03-19	32.09	32.42	31.79	31.99	66969
2019-03-20	31.95	32.46	31.75	31.94	87046
2019-03-21	31.89	32.70	31.89	32.34	203278
2019-03-22	32.22	32.39	31.73	31.73	134673
2019-03-25	31.73	32.07	31.38	31.46	108975
2019-03-26	31.59	31.90	31.26	31.65	232228
2019-03-27	31.63	32.91	31.44	32.43	186930
2019-03-28	32.43	32.59	32.00	32.43	120614
2019-03-29	32.51	33.25	31.86	33.00	169234
2019-04-01	33.11	33.52	32.81	33.17	172223
2019-04-02	33.20	33.74	32.67	32.79	158329
2019-04-03	32.92	33.48	32.70	33.04	201046
2019-04-04	33.05	33.29	32.63	32.90	200314
2019-04-05	33.06	33.58	32.70	33.51	97178
2019-04-08	33.52	33.86	33.13	33.82	60882
2019-04-09	33.69	33.71	33.26	33.47	125550
2019-04-10	33.46	34.05	33.33	33.76	105800
2019-04-11	33.76	33.85	33.51	33.62	99111
2019-04-12	33.63	33.74	33.29	33.47	82483
2019-04-15	33.57	33.71	33.16	33.50	83770
2019-04-16	33.63	33.87	33.36	33.60	105729
2019-04-17	33.70	33.70	32.57	33.25	119146
2019-04-18	33.16	33.54	32.76	33.34	53187
2019-04-22	33.10	33.37	32.84	33.37	56330
2019-04-23	33.38	33.82	33.03	33.09	93949
2019-04-24	33.09	33.37	33.00	33.17	83573
2019-04-25	33.15	33.57	32.55	33.43	83064
2019-04-26	33.49	33.77	33.25	33.51	244716
2019-04-29	33.63	33.99	33.59	33.77	233728
2019-04-30	33.76	34.82	33.46	34.71	385438
2019-05-01	34.75	35.00	34.23	34.76	256759
2019-05-02	34.82	35.67	33.76	35.55	242377
2019-05-03	35.54	36.16	34.51	36.09	354006
2019-05-06	35.62	36.98	35.53	36.85	206130
2019-05-07	32.19	32.89	28.66	28.99	1007337
2019-05-08	28.91	31.55	28.80	30.86	518460
2019-05-09	31.84	31.84	30.74	31.10	368908
2019-05-10	31.05	31.05	28.81	29.87	213582
2019-05-13	29.52	29.52	28.48	28.59	126180
2019-05-14	28.70	29.00	28.48	28.60	167300
2019-05-15	28.58	29.08	28.43	28.46	108305
2019-05-16	28.55	28.99	28.26	28.95	306501
2019-05-17	28.72	29.13	28.65	28.88	134806
2019-05-20	28.66	29.27	28.63	29.14	108247
2019-05-21	29.24	29.55	29.06	29.30	124976
2019-05-22	29.28	29.73	29.12	29.53	454811
2019-05-23	29.33	29.84	28.93	29.77	267866
2019-05-24	29.86	30.57	29.67	29.74	210042
2019-05-28	29.86	30.17	29.46	29.86	150662
2019-05-29	29.64	29.94	28.38	29.81	117766
2019-05-30	29.78	30.05	29.48	29.82	147744
2019-05-31	29.54	30.13	28.88	29.58	142436
2019-06-03	29.46	30.58	29.42	29.67	278330
2019-06-04	29.71	30.10	29.45	29.90	250634
2019-06-05	30.01	30.18	29.71	29.96	109239
2019-06-06	30.04	30.21	29.28	29.53	181873
2019-06-07	29.70	30.07	29.58	29.96	85892
2019-06-10	30.06	30.66	29.87	29.90	68296
2019-06-11	29.51	29.71	27.32	28.03	476233
2019-06-12	28.09	29.80	27.95	29.40	138052
2019-06-13	29.49	29.60	28.97	29.18	95814
2019-06-14	29.15	29.35	28.74	29.01	71911
2019-06-17	29.07	29.51	28.82	28.93	62410
2019-06-18	29.02	29.88	28.74	29.57	79121
2019-06-19	29.66	30.04	29.06	29.89	89199
2019-06-20	30.03	30.23	29.51	30.01	132687
2019-06-21	29.83	30.61	29.35	30.16	280635
2019-06-24	30.29	31.06	29.76	30.64	141663
2019-06-25	30.56	30.99	29.94	30.75	154488
2019-06-26	30.82	31.83	30.58	31.39	116824
2019-06-27	31.43	32.28	31.38	31.50	151852
2019-06-28	31.55	31.99	31.20	31.77	237660
2019-07-01	32.12	32.68	30.98	31.62	433442
2019-07-02	31.43	32.09	31.42	31.98	127104
2019-07-03	31.95	32.53	31.85	32.13	85648
2019-07-05	31.93	32.58	31.93	32.32	257625
2019-07-08	32.25	32.58	31.85	32.31	124867
2019-07-09	32.23	32.54	31.19	31.42	330968
2019-07-10	31.39	31.91	30.25	30.35	138091
2019-07-11	30.40	30.73	29.55	30.36	190573
2019-07-12	30.35	30.71	30.08	30.51	90501
2019-07-15	30.73	30.73	30.11	30.38	118644
2019-07-16	30.36	30.89	30.10	30.39	78214
2019-07-17	30.26	30.44	29.94	29.97	88801
2019-07-18	29.95	30.53	29.74	30.39	62746
2019-07-19	30.29	30.61	30.05	30.06	87214
2019-07-22	30.15	30.26	29.79	29.92	63078
2019-07-23	29.94	29.94	28.82	28.92	126440
2019-07-24	29.01	29.26	28.52	28.95	340163
2019-07-25	28.88	29.13	28.05	28.74	144592
2019-07-26	28.90	29.18	28.48	29.00	102098
2019-07-29	29.10	29.69	28.50	29.65	93336
2019-07-30	29.44	30.60	29.44	30.41	155990
2019-07-31	30.40	31.55	30.40	31.13	143932
2019-08-01	31.24	32.00	30.82	31.49	162814
2019-08-02	31.59	31.91	30.49	30.86	114259
2019-08-05	30.48	31.15	29.91	30.50	104446
2019-08-06	30.62	31.28	30.44	31.26	60622
2019-08-07	31.06	31.49	30.12	31.05	81426
2019-08-08	31.17	31.60	30.65	30.70	364750
2019-08-09	30.49	31.24	30.46	30.80	145477
2019-08-12	30.67	31.17	30.31	30.65	95614
2019-08-13	30.62	31.15	30.62	30.95	83482
2019-08-14	30.73	31.42	30.04	30.06	82483
2019-08-15	30.06	30.27	29.89	30.03	118105
2019-08-16	30.11	31.39	30.09	31.21	320092
2019-08-19	31.47	32.46	31.18	31.92	174182
2019-08-20	31.93	33.97	31.92	32.66	314246
2019-08-21	32.96	33.20	31.61	31.94	141459
2019-08-22	32.00	32.30	31.67	31.84	79857
2019-08-23	31.89	31.98	30.74	30.86	106347
2019-08-26	31.18	31.77	31.18	31.76	88148
2019-08-27	31.95	33.08	30.97	31.57	169595
2019-08-28	23.25	24.64	21.50	21.74	1852223
2019-08-29	21.90	21.95	20.09	21.14	864235
2019-08-30	21.21	21.37	20.61	20.65	306007
2019-09-03	20.20	20.86	20.00	20.40	316044
2019-09-04	20.40	21.12	20.20	20.34	341003
2019-09-05	21.58	21.95	20.88	21.28	374036
2019-09-06	21.25	21.52	20.58	20.66	218035
2019-09-09	20.54	20.97	20.12	20.56	209281
2019-09-10	20.59	20.91	20.28	20.85	264584
2019-09-11	21.00	21.06	20.42	20.42	163913
2019-09-12	20.46	21.00	20.19	20.96	515954
2019-09-13	20.93	21.98	20.92	21.40	184241
2019-09-16	21.31	22.57	21.15	22.10	310951
2019-09-17	22.16	22.66	21.69	22.32	271823
2019-09-18	22.23	22.59	21.09	21.80	490607
2019-09-19	21.84	22.19	21.43	21.79	171280
2019-09-20	21.83	22.74	21.79	22.42	852262
2019-09-23	22.21	22.42	21.71	22.22	213324
2019-09-24	22.40	23.00	21.40	21.42	214094
2019-09-25	21.39	22.20	21.29	21.82	167080
2019-09-26	21.78	21.96	21.02	21.43	118354
2019-09-27	21.42	21.49	20.82	21.05	161254
2019-09-30	21.12	21.47	21.02	21.33	298101
2019-10-01	21.52	22.31	20.93	21.07	112730
2019-10-02	20.89	21.23	20.42	21.02	160748
2019-10-03	20.92	21.65	20.87	21.34	103276
2019-10-04	21.29	21.58	20.85	21.32	128564
2019-10-07	21.27	21.65	21.23	21.47	96672
2019-10-08	21.29	21.61	21.07	21.21	224458
2019-10-09	21.28	21.58	21.11	21.43	87805
2019-10-10	21.39	21.56	20.94	21.00	108269
2019-10-11	21.12	21.52	21.00	21.13	256518
2019-10-14	21.34	21.56	20.83	21.51	128937
2019-10-15	21.51	21.95	21.04	21.87	228633
2019-10-16	21.87	22.04	21.45	21.48	217988
2019-10-17	21.60	21.92	21.38	21.44	296790
2019-10-18	21.35	21.56	20.89	21.09	215072
2019-10-21	21.32	21.69	20.84	21.54	275068
2019-10-22	21.60	22.31	21.41	22.28	127478
2019-10-23	22.38	22.67	22.11	22.52	90672
2019-10-24	22.61	22.61	21.90	22.52	249614
2019-10-25	22.35	23.17	22.20	22.56	199784
2019-10-28	22.69	23.43	22.69	23.18	149309
2019-10-29	23.16	23.75	22.93	23.49	213887
2019-10-30	23.52	23.70	22.97	23.59	97564
2019-10-31	23.60	24.00	23.49	23.96	163254
2019-11-01	24.01	24.37	23.83	24.31	90356
2019-11-04	24.37	24.56	23.68	24.06	169982
2019-11-05	22.16	23.44	21.75	22.33	516480
2019-11-06	22.16	22.93	22.16	22.66	184655
2019-11-07	22.84	23.09	22.75	23.04	154736
2019-11-08	23.04	23.41	22.83	23.14	112348
2019-11-11	23.12	23.12	22.67	22.89	110496
2019-11-12	22.96	22.98	22.62	22.76	104106
2019-11-13	22.72	23.20	22.58	23.13	136393
2019-11-14	23.09	23.09	22.75	22.84	413638
2019-11-15	22.99	23.32	22.50	23.19	115392
2019-11-18	23.20	23.23	22.75	22.81	72654
2019-11-19	22.79	23.32	22.59	23.25	143950
2019-11-20	23.18	23.44	22.90	23.23	153493
2019-11-21	23.36	23.70	23.22	23.48	300863
2019-11-22	23.63	23.69	23.06	23.61	108627
2019-11-25	23.76	24.54	23.66	24.23	163164
2019-11-26	24.11	24.44	23.94	24.39	171155
2019-11-27	24.46	24.93	24.07	24.43	201308
2019-11-29	24.46	24.68	24.18	24.26	50641
2019-12-02	24.22	24.25	23.82	23.96	150239
2019-12-03	23.91	24.29	23.83	24.22	134662
2019-12-04	24.26	24.39	23.60	24.30	396369
2019-12-05	24.26	24.36	23.87	24.06	141301
2019-12-06	24.11	24.65	24.02	24.56	321765
2019-12-09	24.59	24.59	24.24	24.30	162896
2019-12-10	24.31	24.58	24.29	24.56	147829
2019-12-11	24.51	24.59	24.17	24.37	81998
2019-12-12	24.28	24.85	24.28	24.57	76220
2019-12-13	24.53	24.53	23.91	23.95	99698
2019-12-16	24.00	24.67	23.95	24.11	148681
2019-12-17	24.17	24.69	24.06	24.56	171170
2019-12-18	24.69	24.91	24.20	24.37	226560
2019-12-19	24.55	24.64	24.00	24.59	236060
2019-12-20	24.73	24.82	24.50	24.50	519660
2019-12-23	24.54	24.66	24.32	24.54	83626
2019-12-24	24.62	24.74	24.45	24.74	94211
2019-12-26	24.85	25.04	24.66	24.76	101624
2019-12-27	24.79	24.81	24.46	24.79	102277
2019-12-30	24.72	24.92	24.53	24.69	137701
2019-12-31	24.64	25.07	24.64	24.83	89096
2020-01-02	24.85	25.31	24.38	25.30	229462
2020-01-03	25.13	25.62	24.83	25.38	144060
2020-01-06	25.23	25.32	24.88	25.10	136761
2020-01-07	25.16	25.16	24.55	24.67	112588
2020-01-08	24.62	25.01	24.62	24.86	89736
2020-01-09	24.84	25.18	24.84	25.02	161154
2020-01-10	24.95	25.19	24.82	24.90	72996
2020-01-13	24.92	25.24	24.65	25.22	71429
2020-01-14	25.11	25.34	25.00	25.29	89387
2020-01-15	25.30	25.77	25.21	25.71	62197
2020-01-16	25.84	26.19	25.56	26.16	99882
2020-01-17	26.32	26.37	25.73	25.80	59054
2020-01-21	25.72	25.80	25.52	25.67	67516
2020-01-22	25.68	25.89	25.50	25.58	148979
2020-01-23	25.57	25.80	25.06	25.76	115274
2020-01-24	25.84	26.07	25.28	25.31	96150
2020-01-27	24.95	25.17	24.76	24.84	72275
2020-01-28	26.41	26.44	25.62	26.00	100355
2020-01-29	26.11	26.22	25.20	25.33	130223
2020-01-30	25.22	25.29	24.86	24.91	132141
2020-01-31	24.87	24.96	23.62	23.72	160310
2020-02-03	23.81	24.03	23.30	23.74	189940
2020-02-04	23.80	29.38	23.74	27.72	480383
2020-02-05	27.86	28.18	27.29	27.38	182178
2020-02-06	26.14	27.79	24.85	27.53	184567
2020-02-07	27.38	27.53	26.69	27.03	198605
2020-02-10	27.05	27.17	26.46	26.90	151494
2020-02-11	26.98	27.46	26.92	26.94	136253
2020-02-12	27.06	27.33	26.89	27.09	129917
2020-02-13	27.06	27.27	27.04	27.13	85741
2020-02-14	27.22	27.80	27.01	27.06	136991
2020-02-18	27.05	27.38	26.77	27.02	272042
2020-02-19	27.14	27.17	25.75	26.07	244840
2020-02-20	26.03	27.00	26.03	26.81	133733
2020-02-21	26.80	27.08	26.43	26.90	174877
2020-02-24	26.09	26.69	25.62	25.83	185571
2020-02-25	25.96	26.15	25.54	25.59	182847
2020-02-26	25.56	26.43	25.42	25.93	119167
2020-02-27	25.43	26.94	25.00	25.67	235301
2020-02-28	24.86	25.41	24.33	25.25	236052
2020-03-02	25.38	25.51	24.93	25.32	164397
2020-03-03	25.22	25.54	24.81	25.52	158349
2020-03-04	25.87	26.79	25.39	26.69	152975
2020-03-05	26.20	28.32	25.97	26.25	451889
2020-03-06	25.64	26.28	24.98	26.18	172988
2020-03-09	24.85	25.95	24.04	24.48	256792
2020-03-10	25.00	25.10	23.76	25.10	175442
2020-03-11	24.60	24.95	23.76	24.58	207159
2020-03-12	23.19	23.19	19.88	20.83	248682
2020-03-13	21.70	22.18	19.93	22.13	216833
2020-03-16	20.09	20.18	17.63	17.75	160729
2020-03-17	18.06	19.74	16.87	19.74	227465
2020-03-18	18.53	19.29	17.50	17.82	172773
2020-03-19	17.81	19.84	17.07	18.83	202747
2020-03-20	19.00	19.34	17.51	17.87	271788
2020-03-23	17.87	18.66	17.18	18.09	201224
2020-03-24	19.05	19.69	18.01	18.98	168103
2020-03-25	18.94	19.52	17.58	17.79	248283
2020-03-26	17.70	20.08	17.37	20.02	391473
2020-03-27	19.36	20.59	18.44	20.26	238023
2020-03-30	20.50	22.66	20.31	22.64	202620
2020-03-31	22.60	24.39	21.67	24.17	281294
2020-04-01	23.47	24.17	22.88	23.86	306080
2020-04-02	23.38	24.82	22.88	24.66	203072
2020-04-03	24.61	24.68	22.96	23.76	300421
2020-04-06	24.59	24.63	23.57	24.38	175248
2020-04-07	24.92	25.35	23.46	23.56	166071
2020-04-08	23.82	23.82	22.97	23.27	113923
2020-04-09	23.61	25.81	23.02	25.58	162642
2020-04-13	25.69	26.11	24.26	24.79	174721
2020-04-14	25.45	25.45	22.23	22.31	217512
2020-04-15	21.56	22.87	21.36	22.31	167397
2020-04-16	22.14	23.11	21.64	22.87	217114
2020-04-17	23.51	24.23	23.19	24.12	120428
2020-04-20	23.75	24.12	23.21	23.90	130147
2020-04-21	23.10	23.72	22.57	23.21	146964
2020-04-22	23.63	23.88	22.95	23.24	236172
2020-04-23	23.41	23.82	22.67	22.72	125088
2020-04-24	22.66	23.18	22.19	22.93	132989
2020-04-27	23.13	25.78	23.13	25.34	171408
2020-04-28	26.01	26.30	25.40	26.03	203696
2020-04-29	26.87	28.51	26.28	28.29	299106
2020-04-30	27.67	27.67	25.54	26.71	243887
2020-05-01	26.24	26.44	24.26	24.55	264555
2020-05-04	24.10	24.69	23.68	24.41	242912
2020-05-05	24.46	25.83	24.46	25.19	151612
2020-05-06	25.38	25.57	23.56	23.66	123598
2020-05-07	24.18	24.70	22.46	22.72	223569
2020-05-08	22.40	23.48	20.70	22.57	240944
2020-05-11	22.47	22.86	21.71	22.76	195977
2020-05-12	22.98	23.30	22.49	22.52	198629
2020-05-13	22.34	23.39	22.01	23.24	238776
2020-05-14	22.63	22.91	22.20	22.82	224461
2020-05-15	22.83	23.20	22.50	22.65	209499
2020-05-18	23.42	24.62	23.42	24.30	140528
2020-05-19	24.35	24.84	23.87	24.52	198584
2020-05-20	25.07	25.46	24.65	25.18	169664
2020-05-21	25.27	25.27	24.42	24.84	107748
2020-05-22	24.99	25.06	24.41	24.75	61844
2020-05-26	25.48	25.48	24.71	25.05	94146
2020-05-27	25.44	26.55	25.07	26.45	135374
2020-05-28	26.83	27.61	26.35	26.90	219103
2020-05-29	26.66	26.74	25.57	26.20	137834
2020-06-01	26.23	26.29	25.40	25.44	166075
2020-06-02	25.43	26.00	25.08	25.67	140874
2020-06-03	26.11	26.47	25.71	26.10	108908
2020-06-04	25.62	26.36	25.49	26.07	83555
2020-06-05	26.37	27.72	26.32	27.38	139936
2020-06-08	27.45	27.71	26.81	27.21	181243
2020-06-09	26.94	28.22	26.79	27.63	150663
2020-06-10	27.75	27.75	26.66	27.03	110292
2020-06-11	26.29	26.56	24.73	24.86	144658
2020-06-12	25.71	26.04	25.12	25.56	120994
2020-06-15	24.93	25.61	24.61	25.60	118086
2020-06-16	26.45	26.76	25.56	26.09	116064
2020-06-17	26.22	26.56	25.86	25.89	130722
2020-06-18	25.62	25.81	25.27	25.66	68812
2020-06-19	25.90	26.00	25.11	25.31	173173
2020-06-22	25.04	25.74	24.79	25.53	83686
2020-06-23	25.73	26.00	25.46	25.75	112342
2020-06-24	25.36	25.69	25.11	25.35	133112
2020-06-25	25.28	25.94	25.27	25.89	94324
2020-06-26	25.70	25.81	25.03	25.32	183956
2020-06-29	25.66	26.38	25.32	25.63	136240
2020-06-30	25.50	26.41	25.48	26.27	73015
2020-07-01	26.34	26.50	25.93	26.00	70035
2020-07-02	26.44	26.66	25.95	26.07	92581
2020-07-06	26.47	26.64	25.84	26.28	67624
2020-07-07	26.09	26.16	25.83	25.86	71249
2020-07-08	25.83	26.16	24.80	25.10	80302
2020-07-09	24.65	25.09	24.45	24.61	74381
2020-07-10	24.68	25.19	24.54	25.10	60493
2020-07-13	25.33	25.93	25.15	25.35	77758
2020-07-14	25.37	25.92	24.91	25.80	64009
2020-07-15	26.33	27.00	26.30	26.36	92280
2020-07-16	26.37	26.48	25.61	25.89	59784
2020-07-17	25.34	26.36	25.34	25.43	85807
2020-07-20	25.28	25.51	24.07	24.24	128015
2020-07-21	24.39	25.08	24.39	24.48	74166
2020-07-22	24.32	24.82	24.25	24.46	166562
2020-07-23	24.32	24.48	23.76	23.93	93906
2020-07-24	23.91	23.94	23.27	23.47	83346
2020-07-27	23.50	23.82	23.44	23.75	87492
2020-07-28	23.60	24.00	23.50	23.74	97922
2020-07-29	23.72	24.07	23.57	23.84	99864
2020-07-30	23.50	23.65	22.73	22.97	104070
2020-07-31	22.89	23.23	22.59	23.20	174032
2020-08-03	23.31	24.19	23.30	23.39	71984
2020-08-04	23.26	23.59	22.93	23.51	122702
2020-08-05	23.59	24.06	23.31	23.86	145655
2020-08-06	22.86	23.48	20.50	20.55	260314
2020-08-07	20.57	20.77	20.12	20.40	155831
2020-08-10	20.29	20.42	19.91	20.16	195640
2020-08-11	20.12	20.34	19.17	19.54	228439
2020-08-12	19.77	20.07	19.63	19.87	171225
2020-08-13	19.80	19.80	19.11	19.12	142734
2020-08-14	19.01	19.33	18.88	19.19	227720
2020-08-17	19.23	20.05	19.19	19.87	226873
2020-08-18	20.02	20.23	19.47	19.75	143376
2020-08-19	19.86	20.04	19.57	19.66	90127
2020-08-20	19.50	20.18	19.50	20.07	152744
2020-08-21	20.12	20.40	20.01	20.05	126417
2020-08-24	20.23	20.29	20.02	20.09	124255
2020-08-25	20.26	20.56	19.88	20.51	200818
2020-08-26	20.41	20.86	20.13	20.34	120899
2020-08-27	20.02	21.13	19.13	20.69	216955
2020-08-28	20.79	21.61	20.52	21.59	130265
2020-08-31	21.55	21.77	20.79	21.46	163371
2020-09-01	21.25	21.25	20.36	20.61	130166
2020-09-02	20.52	20.88	20.49	20.56	113326
2020-09-03	20.72	20.72	19.88	19.91	177426
2020-09-04	20.00	20.00	19.06	19.10	126305
2020-09-08	19.06	19.10	18.49	18.87	171962
2020-09-09	18.87	19.29	18.71	18.77	103722
2020-09-10	18.91	18.92	18.54	18.58	143596
2020-09-11	18.71	18.71	18.00	18.14	67237
2020-09-14	18.29	18.35	17.84	18.19	110870
2020-09-15	18.42	18.94	18.16	18.50	180647
2020-09-16	18.72	19.04	18.39	18.41	141471
2020-09-17	18.20	18.64	17.51	17.59	132681
2020-09-18	17.75	18.21	17.39	17.96	340149
2020-09-21	17.70	17.83	17.29	17.66	120790
2020-09-22	17.70	18.21	17.40	17.54	82134
2020-09-23	17.19	17.98	17.19	17.60	152571
2020-09-24	17.52	17.99	17.33	17.63	117367
2020-09-25	17.51	17.89	17.51	17.84	134064
2020-09-28	17.99	18.08	17.58	17.84	121676
2020-09-29	17.80	18.07	17.23	17.36	79146
2020-09-30	17.41	17.82	17.21	17.40	110012
2020-10-01	17.45	17.76	17.04	17.15	78952
2020-10-02	17.00	17.36	16.77	17.04	102292
2020-10-05	17.26	17.73	16.97	17.64	106785
2020-10-06	17.67	18.12	16.91	17.50	232589
2020-10-07	17.54	17.98	17.50	17.84	157489
2020-10-08	18.01	18.68	18.01	18.30	142784
2020-10-09	18.45	18.97	17.88	18.46	80445
2020-10-12	18.46	18.88	18.43	18.82	118808
2020-10-13	18.62	18.93	18.49	18.66	110400
2020-10-14	18.77	18.77	18.41	18.43	61775
2020-10-15	18.07	18.44	18.02	18.26	88685
2020-10-16	18.20	18.56	18.09	18.22	113805
2020-10-19	18.36	18.43	17.82	17.85	75797
2020-10-20	18.03	18.24	17.80	18.00	83110
2020-10-21	18.01	18.24	17.43	17.57	147948
2020-10-22	17.66	18.30	17.20	18.21	220796
2020-10-23	18.38	18.70	18.18	18.28	60378
2020-10-26	18.02	18.20	17.82	17.86	99319
2020-10-27	17.89	18.33	17.65	17.95	85743
2020-10-28	17.65	17.65	17.11	17.17	135251
2020-10-29	17.08	17.58	16.74	17.04	153163
2020-10-30	17.04	17.31	16.27	16.44	129147
2020-11-02	16.70	16.87	16.38	16.66	143678
2020-11-03	16.96	16.98	16.37	16.83	152568
2020-11-04	16.78	17.68	16.66	17.43	144554
2020-11-05	17.69	18.50	17.40	17.58	218703
2020-11-06	17.51	18.00	17.41	17.53	140775
2020-11-09	18.51	18.65	17.63	18.19	197014
2020-11-10	18.44	20.34	18.23	20.20	239760
2020-11-11	20.19	20.19	18.80	19.04	184283
2020-11-12	19.05	19.29	17.82	18.09	204818
2020-11-13	18.17	18.58	17.96	18.38	117550
2020-11-16	18.84	19.06	18.34	18.89	219257
2020-11-17	18.85	19.44	18.61	19.23	150985
2020-11-18	19.31	19.74	18.83	19.00	212467
2020-11-19	18.76	19.19	18.59	19.02	155572
2020-11-20	18.81	19.26	18.55	19.21	238569
2020-11-23	19.32	19.37	18.38	18.68	207283
2020-11-24	18.84	19.64	18.65	19.59	148323
2020-11-25	19.60	19.60	18.88	19.29	254826
2020-11-27	19.26	19.59	19.03	19.43	47865
2020-11-30	19.05	19.68	18.73	18.89	188977
2020-12-01	19.11	19.21	18.10	18.32	163107
2020-12-02	18.34	19.10	18.20	18.39	237658
2020-12-03	18.52	18.53	17.70	17.83	199472
2020-12-04	17.99	18.66	17.70	18.52	135286
2020-12-07	18.40	18.80	17.90	18.50	146752
2020-12-08	17.73	18.90	17.73	18.85	142653
2020-12-09	19.00	19.00	18.34	18.49	108464
2020-12-10	18.47	18.67	18.22	18.50	97353
2020-12-11	18.31	18.68	18.05	18.32	85766
2020-12-14	18.58	18.62	18.17	18.29	116003
2020-12-15	18.21	19.35	18.21	19.13	134205
2020-12-16	19.24	19.47	18.23	18.72	207771
2020-12-17	18.88	19.31	18.66	19.25	117530
2020-12-18	19.34	19.67	19.03	19.24	648411
2020-12-21	18.96	19.22	18.66	18.89	207484
2020-12-22	18.94	19.54	18.76	19.16	186574
2020-12-23	19.37	19.37	18.90	19.07	95241
2020-12-24	19.19	19.35	18.87	19.14	38567
2020-12-28	19.34	19.44	19.01	19.17	123071
2020-12-29	19.19	19.66	18.86	19.10	75237
2020-12-30	19.22	19.41	18.83	19.05	60752
2020-12-31	19.02	19.50	18.80	19.42	113847
2021-01-04	19.61	19.82	19.18	19.71	124102
2021-01-05	19.72	20.00	19.39	19.72	86736
2021-01-06	19.96	21.25	19.96	20.81	210833
2021-01-07	20.91	21.08	20.38	20.80	107348
2021-01-08	20.91	21.22	20.25	20.89	98420
2021-01-11	20.65	21.29	20.65	21.08	80332
2021-01-12	20.50	21.33	20.50	21.17	95718
2021-01-13	21.16	21.40	20.94	21.14	127251
2021-01-14	21.29	21.63	20.98	21.43	104676
2021-01-15	21.23	21.62	20.88	21.36	94499
2021-01-19	21.63	21.63	21.08	21.08	108991
2021-01-20	21.10	21.35	21.00	21.27	160498
2021-01-21	21.07	21.53	20.97	21.32	216537
2021-01-22	21.36	21.40	21.01	21.25	89889
2021-01-25	21.12	21.62	20.90	21.35	149254
2021-01-26	21.60	21.70	21.16	21.31	87965
2021-01-27	21.01	21.72	20.60	20.97	131757
2021-01-28	21.11	21.22	20.78	20.95	104677
2021-01-29	20.96	21.19	20.63	20.74	119715
2021-02-01	20.77	21.09	20.64	20.83	126906
2021-02-02	20.98	21.23	20.80	21.05	83165
2021-02-03	20.99	22.61	20.99	21.95	146618
2021-02-04	21.55	22.89	21.09	22.59	371290
2021-02-05	22.86	22.94	21.56	21.88	179446
2021-02-08	22.16	22.89	21.89	22.72	157594
2021-02-09	22.73	23.20	22.59	23.01	179360
2021-02-10	22.98	23.51	22.74	22.87	83341
2021-02-11	22.86	23.36	22.48	23.00	101572
2021-02-12	22.82	23.36	22.82	23.23	50115
2021-02-16	23.35	23.36	22.40	23.08	122234
2021-02-17	22.85	23.46	22.74	23.29	96770
2021-02-18	23.24	23.63	22.96	23.04	186494
2021-02-19	23.11	23.49	22.50	22.88	234538
2021-02-22	23.28	23.57	22.40	22.90	171939
2021-02-23	22.72	22.94	22.28	22.61	207448
2021-02-24	22.64	22.69	21.81	21.86	322080
2021-02-25	21.89	22.09	20.78	20.85	188262
2021-02-26	20.95	21.91	20.72	21.57	304409
2021-03-01	21.73	22.88	21.71	22.78	212184
2021-03-02	22.73	22.76	21.92	22.16	302505
2021-03-03	22.53	22.53	21.54	22.37	194926
2021-03-04	22.29	23.21	22.16	22.83	255137
2021-03-05	23.13	23.20	22.38	22.62	352216
2021-03-08	22.41	23.74	22.41	23.62	121564
2021-03-09	23.77	24.99	23.63	24.38	151503
2021-03-10	24.58	24.70	24.01	24.16	125736
2021-03-11	24.00	24.48	24.00	24.19	110221
2021-03-12	24.24	24.62	24.14	24.59	65391
2021-03-15	24.47	24.92	24.43	24.89	119504
2021-03-16	24.85	24.97	24.44	24.81	85658
2021-03-17	24.60	25.37	24.30	25.17	121970
2021-03-18	25.04	25.56	25.03	25.21	98540
2021-03-19	25.18	25.55	24.51	25.23	421023
2021-03-22	25.17	25.25	24.40	24.76	107376
2021-03-23	24.56	24.99	24.11	24.82	136996
2021-03-24	24.91	25.04	24.09	24.11	102246
2021-03-25	24.20	25.18	23.52	24.21	82455
2021-03-26	24.30	24.61	24.07	24.39	149505
2021-03-29	24.36	24.72	23.96	24.12	124152
2021-03-30	24.21	24.76	23.58	24.54	90285
2021-03-31	24.72	25.20	24.24	24.40	139432
2021-04-01	24.58	25.07	24.16	25.00	62435
2021-04-05	25.01	25.25	24.81	25.11	103414
2021-04-06	25.06	25.32	24.60	24.61	67787
2021-04-07	24.70	24.82	23.97	24.19	89476
2021-04-08	24.19	24.59	23.41	24.56	51744
2021-04-09	24.45	24.72	24.18	24.54	43949
2021-04-12	24.46	24.46	23.83	24.15	71453
2021-04-13	23.90	25.28	23.64	24.29	81566
2021-04-14	24.06	24.74	23.91	24.25	67897
2021-04-15	24.42	24.83	24.31	24.70	59501
2021-04-16	24.42	25.07	23.94	24.43	83806
2021-04-19	24.28	25.10	24.08	25.03	147391
2021-04-20	24.88	25.07	24.56	24.85	109384
2021-04-21	24.95	25.57	24.10	25.36	77510
2021-04-22	25.38	25.38	24.96	24.97	84692
2021-04-23	25.00	25.15	24.53	24.59	84534
2021-04-26	24.68	25.10	24.12	24.38	112242
2021-04-27	24.13	24.46	23.84	24.28	157551
2021-04-28	24.38	24.61	24.11	24.29	122929
2021-04-29	24.29	24.55	24.12	24.44	78768
2021-04-30	24.37	24.77	24.20	24.52	136431
2021-05-03	24.58	26.44	24.58	26.34	220767
2021-05-04	26.13	26.34	25.67	26.07	113703
2021-05-05	26.07	26.11	25.18	25.39	77140
2021-05-06	25.52	26.12	25.28	25.82	101135
2021-05-07	26.15	27.76	25.87	27.45	328055
2021-05-10	27.55	27.55	26.71	26.92	198239
2021-05-11	26.47	26.87	26.13	26.38	112630
2021-05-12	26.20	26.97	25.62	26.04	167622
2021-05-13	26.18	27.09	26.05	27.01	138290
2021-05-14	27.01	27.60	27.01	27.52	135266
2021-05-17	27.35	28.35	27.35	28.07	126419
2021-05-18	28.18	28.47	27.90	27.97	108046
2021-05-19	27.60	28.48	27.35	28.25	119146
2021-05-20	28.24	29.07	27.98	28.78	101673
2021-05-21	29.05	29.20	28.73	28.82	518054
2021-05-24	28.83	29.27	28.15	28.24	138916
2021-05-25	28.34	28.56	27.53	27.57	100586
2021-05-26	27.79	27.88	27.22	27.59	69476
2021-05-27	27.85	28.26	27.66	27.82	170419
2021-05-28	27.91	28.36	27.78	28.19	72778
2021-06-01	28.11	28.50	27.39	28.14	91352
2021-06-02	28.26	28.75	28.25	28.54	173685
2021-06-03	28.32	28.99	28.32	28.95	106047
2021-06-04	29.01	29.26	28.77	29.11	184477
2021-06-07	29.22	29.48	29.11	29.25	79118
2021-06-08	29.23	29.44	28.82	29.40	125056
2021-06-09	29.73	29.77	29.05	29.19	157567
2021-06-10	29.25	30.07	29.00	29.90	121629
2021-06-11	29.88	30.31	29.67	29.90	56612
2021-06-14	29.85	30.19	29.11	29.38	72636
2021-06-15	29.44	30.15	29.10	30.08	70705
2021-06-16	30.16	30.56	29.43	29.74	95879
2021-06-17	29.75	29.75	28.95	29.54	78201
2021-06-18	29.23	29.71	28.85	29.38	436885
2021-06-21	29.55	29.55	28.70	29.09	110429
2021-06-22	28.94	28.94	28.41	28.58	89926
2021-06-23	28.67	28.83	28.29	28.70	66443
2021-06-24	28.91	29.15	28.62	29.12	48144
2021-06-25	29.14	29.26	28.24	28.45	394711
2021-06-28	28.51	29.16	28.38	28.93	157706
2021-06-29	28.88	28.99	28.61	28.85	51743
2021-06-30	28.78	28.99	28.34	28.88	80768
2021-07-01	28.86	31.00	28.62	30.01	213470
2021-07-02	29.93	30.39	29.05	29.54	77634
2021-07-06	29.49	29.65	28.70	28.78	104218
2021-07-07	26.95	27.05	25.78	26.77	209874
2021-07-08	26.75	26.75	25.41	25.53	152897
2021-07-09	25.71	26.24	25.08	25.74	118351
2021-07-12	25.61	27.33	25.13	27.14	223881
2021-07-13	26.88	26.88	25.61	25.68	107913
2021-07-14	25.80	25.80	24.80	25.02	101326
2021-07-15	25.10	25.67	24.69	24.98	86989
2021-07-16	24.83	25.25	24.75	24.89	79526
2021-07-19	24.54	25.24	24.40	24.79	88129
2021-07-20	24.83	25.61	24.73	25.09	133862
2021-07-21	25.17	25.33	25.03	25.20	64438
2021-07-22	25.11	25.87	24.47	24.69	96579
2021-07-23	24.79	24.90	24.22	24.31	93362
2021-07-26	24.44	24.90	24.16	24.77	105406
2021-07-27	24.63	24.63	23.85	24.09	112522
2021-07-28	24.28	24.74	24.00	24.45	92825
2021-07-29	24.50	24.65	23.69	24.08	92478
2021-07-30	24.11	24.16	23.64	23.67	91352
2021-08-02	23.87	24.56	23.85	24.33	87693
2021-08-03	24.48	24.70	24.03	24.56	107638
2021-08-04	24.40	24.58	23.56	23.70	88405
2021-08-05	23.64	24.06	23.46	23.72	132549
2021-08-06	23.95	24.27	23.38	23.98	85450
2021-08-09	23.96	24.58	23.60	23.99	265481
2021-08-10	23.95	24.12	23.53	23.57	116965
2021-08-11	23.93	24.88	23.09	24.20	87326
2021-08-12	24.29	24.48	23.81	24.41	76110
2021-08-13	24.39	24.84	24.16	24.75	112011
2021-08-16	24.58	25.26	23.95	25.23	89982
2021-08-17	25.01	25.23	24.77	25.10	98304
2021-08-18	25.03	25.43	24.68	25.34	108772
2021-08-19	25.20	25.32	24.15	24.70	191840
2021-08-20	24.58	25.75	24.48	25.40	580333
2021-08-23	25.37	25.41	24.03	24.30	172729
2021-08-24	24.39	24.49	23.66	24.04	64431
2021-08-25	24.18	24.18	23.46	23.52	85293
2021-08-26	23.81	24.11	21.95	22.83	121578
2021-08-27	22.72	23.51	22.72	23.44	145670
2021-08-30	23.43	24.03	23.43	23.80	142844
2021-08-31	23.56	24.45	23.56	24.29	151889
2021-09-01	24.04	24.45	23.98	24.28	84610
2021-09-02	24.79	26.55	24.79	25.10	269147
2021-09-03	24.97	25.12	23.52	23.72	101925
2021-09-07	23.56	24.28	22.87	23.86	124992
2021-09-08	23.83	24.20	23.34	23.82	96136
2021-09-09	23.66	23.88	23.17	23.34	54992
2021-09-10	23.30	23.59	22.56	22.60	76228
2021-09-13	22.76	22.76	22.14	22.46	69541
2021-09-14	22.56	22.74	21.99	22.10	94426
2021-09-15	22.15	22.55	21.29	21.37	83101
2021-09-16	21.46	21.57	21.02	21.31	91262
2021-09-17	21.36	21.67	20.71	21.65	357362
2021-09-20	21.38	21.46	20.72	21.40	109901
2021-09-21	21.50	21.88	21.04	21.68	60108
2021-09-22	21.72	21.78	20.89	21.34	74169
2021-09-23	21.40	21.78	21.12	21.44	124138
2021-09-24	21.42	21.86	21.37	21.59	59057
2021-09-27	21.60	21.94	21.29	21.32	86849
2021-09-28	21.39	21.39	20.15	20.59	217554
2021-09-29	20.41	21.78	20.41	21.60	174179
2021-09-30	21.54	22.03	21.40	21.54	110051
2021-10-01	21.66	21.99	21.03	21.60	208056
2021-10-04	21.51	21.85	21.38	21.60	92193
2021-10-05	21.59	22.17	21.12	21.52	170184
2021-10-06	21.40	21.66	20.89	21.64	122024
2021-10-07	21.71	22.20	20.93	22.17	64506
2021-10-08	22.05	22.29	21.85	22.02	34072
2021-10-11	22.01	22.38	21.91	22.03	37503
2021-10-12	22.09	22.20	21.25	21.61	79127
2021-10-13	21.68	21.76	21.30	21.66	43465
2021-10-14	21.84	22.01	21.70	21.80	46651
2021-10-15	22.04	22.17	21.74	21.80	61163
2021-10-18	21.63	21.85	21.56	21.75	89844
2021-10-19	21.83	21.96	21.49	21.54	51166
2021-10-20	21.62	22.07	21.55	22.06	43220
2021-10-21	21.99	22.55	21.96	22.41	70793
2021-10-22	22.49	22.80	22.22	22.55	59547
2021-10-25	22.49	22.87	22.49	22.75	53379
2021-10-26	22.72	22.84	22.33	22.48	59514
2021-10-27	22.46	22.82	21.73	21.94	42378
2021-10-28	22.02	22.20	21.94	22.19	63836
2021-10-29	22.15	22.48	21.56	21.94	85208
2021-11-01	22.08	22.62	21.96	22.44	90193
2021-11-02	22.33	22.33	21.27	21.39	52925
2021-11-03	21.26	22.52	21.17	22.27	80938
2021-11-04	22.16	22.72	21.32	21.85	97722
2021-11-05	22.02	22.48	21.77	22.37	77952
2021-11-08	22.35	22.88	21.93	22.16	56163
2021-11-09	22.02	22.42	21.70	22.25	51987
2021-11-10	22.31	22.50	22.18	22.44	45097
2021-11-11	22.44	22.85	22.11	22.75	41550
2021-11-12	22.66	22.96	22.28	22.76	52315
2021-11-15	22.56	22.85	22.07	22.19	93104
2021-11-16	22.29	22.35	21.85	22.13	66447
2021-11-17	22.06	22.44	21.55	21.68	72161
2021-11-18	21.55	21.99	21.37	21.79	70145
2021-11-19	21.62	21.97	21.59	21.79	48266
2021-11-22	21.83	22.41	21.71	22.19	82531
2021-11-23	21.97	22.74	21.75	21.81	66148
2021-11-24	21.94	22.12	21.44	22.01	46959
2021-11-26	21.67	21.86	20.70	20.88	48553
2021-11-29	21.06	21.33	20.66	20.84	68332
2021-11-30	20.64	21.06	19.52	19.59	80387
2021-12-01	19.98	20.23	19.36	19.53	84148
2021-12-02	19.60	20.19	19.20	20.17	83822
2021-12-03	20.24	20.44	19.73	19.95	43663
2021-12-06	20.17	21.05	19.85	21.00	83413
2021-12-07	21.09	21.74	21.01	21.38	86645
2021-12-08	21.31	22.52	20.19	20.61	56649
2021-12-09	20.39	20.61	19.83	19.87	84480
2021-12-10	19.95	19.98	18.85	19.25	111702
2021-12-13	19.13	19.61	18.70	19.29	70906
2021-12-14	18.99	19.50	18.73	18.96	142323
2021-12-15	19.09	19.72	18.81	19.70	106981
2021-12-16	19.76	20.18	18.63	19.65	73656
2021-12-17	19.68	20.23	19.03	19.74	296016
2021-12-20	19.51	20.54	19.28	20.36	127349
2021-12-21	20.46	21.02	20.44	20.89	74389
2021-12-22	20.85	21.24	20.49	21.09	55204
2021-12-23	21.02	21.42	20.53	20.72	39934
2021-12-27	20.96	21.21	20.35	21.15	38814
2021-12-28	21.06	21.33	20.91	20.99	44480
2021-12-29	21.31	21.31	20.45	20.58	63870
2021-12-30	20.63	21.18	20.45	20.49	66577
2021-12-31	20.47	20.75	20.26	20.42	70445
2022-01-03	20.49	21.24	20.40	20.84	80477
2022-01-04	20.96	21.37	20.42	20.44	50131
2022-01-05	20.56	20.89	20.22	20.40	102220
2022-01-06	20.52	20.96	20.22	20.42	46250
2022-01-07	20.32	20.64	20.17	20.27	54676
2022-01-10	20.68	21.54	20.18	21.27	101964
2022-01-11	21.30	21.51	20.41	20.81	68782
2022-01-12	20.78	21.15	20.52	20.65	90624
2022-01-13	20.82	21.16	20.48	20.73	98963
2022-01-14	20.68	21.45	20.64	21.07	89809
2022-01-18	20.88	20.88	20.20	20.27	58541
2022-01-19	20.22	20.39	19.85	20.10	53140
2022-01-20	20.09	20.32	19.73	19.80	64680
2022-01-21	19.77	20.27	19.50	19.95	66213
2022-01-24	19.69	20.28	19.46	20.00	117778
2022-01-25	19.89	20.08	19.33	19.57	107319
2022-01-26	19.72	19.86	18.98	19.23	152244
2022-01-27	19.29	19.67	18.84	19.05	61129
2022-01-28	19.05	19.23	18.26	18.50	131168
2022-01-31	18.52	19.32	18.36	19.30	109024
2022-02-01	19.33	19.60	18.91	19.24	63147
2022-02-02	19.15	19.45	19.07	19.23	81390
2022-02-03	19.08	19.30	18.52	18.85	93321
2022-02-04	18.77	19.21	18.24	18.39	204741
2022-02-07	18.53	19.13	18.28	18.73	160038
2022-02-08	18.80	19.22	18.73	18.90	64826
2022-02-09	18.91	19.07	18.46	18.66	81001
2022-02-10	19.75	20.45	19.18	19.97	201045
2022-02-11	19.97	21.37	19.97	21.02	163936
2022-02-14	20.73	21.65	20.73	21.48	163593
2022-02-15	21.54	22.16	21.26	21.60	111548
2022-02-16	21.54	22.11	21.35	21.85	174169
2022-02-17	21.62	21.82	20.81	21.02	73149
2022-02-18	21.12	21.58	20.87	21.44	155996
2022-02-22	20.37	21.25	20.31	20.63	103175
2022-02-23	20.75	20.93	20.25	20.77	132510
2022-02-24	20.35	21.29	20.00	20.77	133369
2022-02-25	20.85	21.31	20.81	21.29	52974
2022-02-28	21.14	21.63	21.09	21.30	88169
2022-03-01	21.38	21.38	20.63	20.81	90328
2022-03-02	20.85	21.43	20.75	21.01	86400
2022-03-03	21.08	21.38	20.56	20.73	87809
2022-03-04	20.56	21.06	20.52	20.94	96197
2022-03-07	20.89	21.00	20.60	20.60	48061
2022-03-08	20.60	21.11	20.02	20.25	109108
2022-03-09	20.43	20.76	20.25	20.29	83004
2022-03-10	20.25	20.57	20.06	20.41	74399
2022-03-11	20.47	20.66	20.04	20.04	48759
2022-03-14	20.12	20.42	19.97	20.15	78474
2022-03-15	20.31	20.49	19.84	20.00	91480
2022-03-16	20.07	20.07	19.57	19.89	100492
2022-03-17	19.78	20.05	19.78	19.83	55624
2022-03-18	19.81	20.22	19.15	20.10	215294
2022-03-21	20.03	20.33	19.80	20.18	56178
2022-03-22	20.18	20.47	19.77	19.94	90001
2022-03-23	19.92	20.14	19.68	19.73	129074
2022-03-24	19.92	19.95	19.64	19.80	45362
2022-03-25	19.88	20.31	19.69	19.98	69025
2022-03-28	20.06	20.37	19.56	19.62	63437
2022-03-29	19.99	20.33	19.75	19.94	83973
2022-03-30	19.99	20.43	19.91	19.99	75799
2022-03-31	20.36	20.36	19.85	19.95	64959
2022-04-01	19.97	20.54	19.97	20.47	108176
2022-04-04	20.53	20.68	20.09	20.38	96768
2022-04-05	20.44	20.46	19.90	20.05	105097
2022-04-06	19.98	20.18	19.57	19.62	97564
2022-04-07	19.88	20.01	19.27	19.84	95084
2022-04-08	20.02	20.02	19.21	19.25	108327
2022-04-11	19.32	19.82	19.15	19.76	93009
2022-04-12	19.80	19.99	19.29	19.38	74513
2022-04-13	19.43	19.58	19.30	19.58	86236
2022-04-14	19.64	19.79	19.51	19.56	55598
2022-04-18	19.64	19.77	19.19	19.25	52752
2022-04-19	19.17	19.53	19.09	19.47	63946
2022-04-20	19.71	19.92	19.40	19.87	49903
2022-04-21	19.93	20.27	19.80	20.08	276445
2022-04-22	20.11	20.44	19.13	19.14	60915
2022-04-25	18.97	19.13	18.62	18.85	69802
2022-04-26	18.70	19.09	18.54	18.81	67652
2022-04-27	18.69	18.81	18.11	18.13	75923
2022-04-28	18.34	18.77	17.85	18.64	66717
2022-04-29	18.63	18.69	17.92	17.99	60938
2022-05-02	17.87	18.26	17.62	18.04	98338
2022-05-03	18.04	18.93	17.81	18.82	136369
2022-05-04	18.72	20.08	18.64	19.87	145384
2022-05-05	19.54	19.90	17.28	18.06	262414
2022-05-06	17.88	18.90	17.77	18.73	94707
2022-05-09	18.43	18.91	18.11	18.28	118157
2022-05-10	18.40	18.79	18.07	18.56	80525
2022-05-11	18.64	19.12	17.82	18.03	109136
2022-05-12	17.90	18.35	17.56	18.30	64814
2022-05-13	18.36	18.48	17.99	18.15	54663
2022-05-16	18.41	18.74	18.09	18.53	69428
2022-05-17	18.83	19.14	18.48	18.70	77908
2022-05-18	18.53	18.93	18.46	18.67	117309
2022-05-19	18.53	18.53	17.90	17.93	64307
2022-05-20	18.15	18.67	17.97	18.58	61666
2022-05-23	18.58	18.72	18.24	18.34	51526
2022-05-24	18.36	18.57	17.90	18.50	49922
2022-05-25	18.27	19.81	18.27	19.07	128176
2022-05-26	19.07	19.39	18.90	19.00	48977
2022-05-27	19.13	19.66	19.00	19.53	77226
2022-05-31	19.39	19.57	18.56	19.21	100052
2022-06-01	19.27	19.27	18.65	18.72	54379
2022-06-02	18.87	19.54	18.62	19.43	53503
2022-06-03	19.21	19.22	18.65	18.72	91736
2022-06-06	18.86	19.13	18.63	19.06	54024
2022-06-07	19.03	19.42	18.92	19.24	57235
2022-06-08	19.23	19.37	18.69	18.73	30075
2022-06-09	18.56	19.55	18.55	19.30	98150
2022-06-10	18.95	19.01	18.13	18.67	64474
2022-06-13	18.31	18.68	18.04	18.20	76828
2022-06-14	18.22	18.50	17.82	18.39	82996
2022-06-15	18.57	18.76	18.22	18.27	62961
2022-06-16	17.83	18.32	17.68	17.89	81645
2022-06-17	17.98	18.70	17.75	18.16	154513
2022-06-21	18.41	18.50	18.05	18.34	69413
2022-06-22	18.18	18.59	17.97	18.03	69562
2022-06-23	18.10	19.02	18.07	18.96	56523
2022-06-24	19.08	20.33	19.06	20.30	358987
2022-06-27	20.28	20.28	19.12	19.30	96928
2022-06-28	19.44	19.59	19.06	19.16	57248
2022-06-29	19.31	19.43	18.93	19.19	66120
2022-06-30	19.05	19.57	18.61	19.13	102756
2022-07-01	19.06	19.90	19.06	19.59	82760
2022-07-05	19.33	20.27	19.22	20.15	153411
2022-07-06	20.20	20.20	19.53	19.64	71150
2022-07-07	19.82	19.82	19.41	19.67	79594
2022-07-08	19.61	19.99	19.36	19.55	78465
2022-07-11	19.62	20.06	19.38	19.63	63987
2022-07-12	19.71	20.12	19.29	19.40	61546
2022-07-13	19.12	19.55	19.12	19.41	50424
2022-07-14	19.13	19.80	19.13	19.64	61237
2022-07-15	19.93	20.03	19.66	20.03	67797
2022-07-18	20.06	20.52	19.74	19.89	64270
2022-07-19	20.12	20.54	19.96	20.22	56177
2022-07-20	20.16	20.48	19.99	20.13	95957
2022-07-21	19.94	19.94	19.14	19.80	78686
2022-07-22	19.63	20.35	19.60	19.83	57846
2022-07-25	18.63	19.61	18.47	18.82	96541
2022-07-26	18.66	19.31	18.65	19.26	67079
2022-07-27	19.21	19.43	18.82	19.33	94667
2022-07-28	19.52	20.17	19.04	19.78	156121
2022-07-29	19.78	20.26	19.37	19.57	93915
2022-08-01	19.35	20.33	19.35	19.98	79965
2022-08-02	20.02	20.02	19.32	19.35	61843
2022-08-03	19.42	19.69	18.86	18.94	66630
2022-08-04	19.11	19.11	18.48	18.60	38345
2022-08-05	18.42	18.83	18.27	18.70	73733
2022-08-08	18.90	19.83	18.75	19.14	161628
2022-08-09	19.14	19.42	18.84	18.97	63901
2022-08-10	19.19	19.51	18.94	19.00	108629
2022-08-11	19.25	19.25	18.73	18.74	74023
2022-08-12	19.06	19.24	18.64	19.20	69993
2022-08-15	18.97	19.22	18.87	19.15	87641
2022-08-16	19.05	19.20	18.69	18.75	86705
2022-08-17	18.70	18.73	18.38	18.45	79530
2022-08-18	18.39	18.44	18.10	18.33	73260
2022-08-19	18.24	18.35	17.98	18.23	107381
2022-08-22	18.19	18.37	17.67	17.99	101583
2022-08-23	18.06	18.06	16.93	17.22	309295
2022-08-24	17.14	17.43	16.87	17.38	107100
2022-08-25	17.12	17.46	15.92	16.40	327141
2022-08-26	16.26	16.34	15.42	15.99	453914
2022-08-29	15.98	16.17	15.25	15.95	249656
2022-08-30	16.09	16.10	15.24	15.49	410834
2022-08-31	15.25	15.33	14.73	14.81	397065
2022-09-01	14.94	15.31	14.52	15.30	368233
2022-09-02	15.34	15.46	14.62	14.66	191530
2022-09-06	14.88	14.88	14.30	14.70	187216
2022-09-07	14.74	15.30	14.49	15.03	165722
2022-09-08	15.16	15.16	14.76	14.88	113145
2022-09-09	14.93	15.37	14.92	15.09	107928
2022-09-12	15.19	15.80	15.12	15.53	185660
2022-09-13	15.48	15.48	14.49	14.66	172929
2022-09-14	14.64	14.77	14.43	14.64	168091
2022-09-15	14.54	14.66	14.23	14.29	132916
2022-09-16	14.13	14.51	13.94	14.47	467612
2022-09-19	14.29	14.45	14.07	14.15	117686
2022-09-20	13.96	14.15	13.91	14.06	132789
2022-09-21	14.06	14.20	13.75	13.78	152168
2022-09-22	13.71	13.71	13.39	13.39	179090
2022-09-23	13.25	13.64	12.90	13.02	203349
2022-09-26	12.88	13.08	12.78	12.86	188602
2022-09-27	12.95	13.07	12.71	12.82	236754
2022-09-28	12.86	13.19	12.84	13.11	338780
2022-09-29	12.94	13.19	12.88	13.17	195634
2022-09-30	13.24	13.93	13.11	13.29	279972
2022-10-03	13.32	13.84	13.19	13.76	200457
2022-10-04	13.99	14.04	13.58	13.96	208568
2022-10-05	13.87	13.87	13.36	13.40	178701
2022-10-06	13.30	13.30	12.95	13.00	203229
2022-10-07	12.89	12.90	12.65	12.86	283889
2022-10-10	12.93	13.53	12.93	13.20	148434
2022-10-11	13.20	13.66	12.99	13.51	297808
2022-10-12	13.61	13.68	13.19	13.52	227163
2022-10-13	13.31	13.98	13.11	13.88	185294
2022-10-14	14.08	14.51	13.56	13.72	133529
2022-10-17	13.90	14.17	13.29	14.02	196416
2022-10-18	14.29	14.45	14.14	14.24	169645
2022-10-19	14.11	14.15	13.65	13.92	89858
2022-10-20	13.94	14.10	13.80	13.94	60259
2022-10-21	14.01	14.02	13.63	13.86	111513
2022-10-24	13.87	14.11	13.80	14.05	166336
2022-10-25	14.04	14.36	14.04	14.20	174044
2022-10-26	14.13	14.58	14.06	14.49	160809
2022-10-27	14.66	14.66	14.20	14.22	104360
2022-10-28	14.31	14.90	14.14	14.88	134976
2022-10-31	14.96	14.96	14.54	14.69	120892
2022-11-01	14.85	15.13	14.69	14.88	103809
2022-11-02	14.86	14.86	14.15	14.27	169543
2022-11-03	14.16	14.45	13.70	14.16	108237
2022-11-04	14.32	14.49	14.16	14.47	98856
2022-11-07	14.51	15.10	14.51	14.91	137918
2022-11-08	15.00	15.18	14.67	14.79	188498
2022-11-09	14.66	14.90	14.33	14.42	185577
2022-11-10	13.86	14.42	12.96	13.98	358658
2022-11-11	13.90	14.59	13.48	14.00	236363
2022-11-14	13.87	14.46	13.57	13.61	162264
2022-11-15	13.76	13.87	13.05	13.13	207291
2022-11-16	13.17	14.49	12.82	12.84	146607
2022-11-17	12.88	12.88	12.15	12.60	259994
2022-11-18	12.97	12.97	12.43	12.48	169038
2022-11-21	12.42	12.65	12.14	12.42	137773
2022-11-22	12.57	12.84	12.28	12.53	272136
2022-11-23	12.43	12.83	12.36	12.50	81169
2022-11-25	12.58	12.64	12.39	12.42	45147
2022-11-28	12.23	12.41	12.07	12.10	124874
2022-11-29	12.01	12.25	11.82	12.05	194058
2022-11-30	12.09	12.33	11.75	12.31	256421
2022-12-01	12.32	12.95	12.30	12.56	182695
2022-12-02	12.55	12.55	12.15	12.44	120470
2022-12-05	12.46	12.53	12.14	12.34	148716
2022-12-06	12.35	12.84	12.34	12.62	225192
2022-12-07	12.54	12.94	12.34	12.51	130655
2022-12-08	12.53	12.71	12.43	12.67	133421
2022-12-09	12.61	12.89	12.58	12.69	101560
2022-12-12	12.86	12.98	12.70	12.82	156014
2022-12-13	13.06	13.33	12.71	13.03	366484
2022-12-14	12.96	13.26	12.80	13.15	172334
2022-12-15	13.07	13.19	12.88	12.95	141245
2022-12-16	12.76	12.85	12.35	12.44	543061
2022-12-19	12.34	12.78	12.34	12.73	180025
2022-12-20	12.69	12.88	12.64	12.75	236327
2022-12-21	13.43	13.71	13.09	13.67	199298
2022-12-22	13.55	13.90	13.40	13.79	137565
2022-12-23	13.80	13.92	13.60	13.90	120010
2022-12-27	13.89	13.89	13.13	13.31	201235
2022-12-28	13.43	13.53	13.05	13.41	169611
2022-12-29	13.45	13.62	13.38	13.46	151451
2022-12-30	13.38	13.59	13.30	13.41	111903
2023-01-03	13.44	13.88	13.41	13.67	174396
2023-01-04	13.69	13.95	13.48	13.77	107159
2023-01-05	13.85	13.85	13.43	13.68	88953
2023-01-06	13.77	13.92	13.63	13.81	90057
2023-01-09	14.03	14.03	13.60	13.68	124521
2023-01-10	13.77	14.15	13.67	13.89	156771
2023-01-11	13.86	14.65	13.86	14.52	157150
2023-01-12	14.65	15.04	14.50	14.72	149482
2023-01-13	14.71	15.02	14.27	14.69	135571
2023-01-17	14.71	14.94	14.54	14.70	118620
2023-01-18	14.70	15.20	14.62	14.87	119314
2023-01-19	14.86	15.31	14.83	15.24	97593
2023-01-20	15.31	15.48	15.06	15.33	110541
2023-01-23	15.19	15.69	15.19	15.44	142616
2023-01-24	15.29	15.40	15.02	15.15	58548
2023-01-25	15.11	15.24	14.66	15.21	48575
2023-01-26	15.29	15.40	15.15	15.29	39050
2023-01-27	15.25	15.40	15.15	15.25	51483
2023-01-30	15.24	15.36	15.06	15.10	64475
2023-01-31	15.08	15.47	15.08	15.40	115701
2023-02-01	15.39	15.94	15.38	15.89	114180
2023-02-02	15.98	16.32	15.76	16.26	119286
2023-02-03	16.20	16.33	16.00	16.26	130926
2023-02-06	16.29	16.29	15.89	15.99	99314
2023-02-07	15.88	16.31	15.67	16.05	266726
2023-02-08	15.92	15.94	15.71	15.90	108613
2023-02-09	16.34	16.34	15.59	15.90	207270
2023-02-10	15.90	16.04	15.58	15.75	136591
2023-02-13	15.69	15.95	15.62	15.84	87482
2023-02-14	15.87	16.19	15.77	16.08	160798
2023-02-15	15.95	16.35	15.81	16.30	50531
2023-02-16	16.09	16.38	15.82	16.28	82873
2023-02-17	16.40	16.43	16.09	16.37	80054
2023-02-21	16.25	16.35	15.91	16.00	91429
2023-02-22	16.10	16.15	15.64	15.72	97483
2023-02-23	15.81	15.96	15.59	15.92	86289
2023-02-24	15.67	15.72	15.50	15.52	91413
2023-02-27	15.60	15.93	15.53	15.87	136536
2023-02-28	15.70	15.91	15.47	15.71	186820
2023-03-01	15.73	16.00	15.73	15.93	65690
2023-03-02	15.86	16.06	15.80	16.00	71549
2023-03-03	16.13	16.36	15.95	16.12	78927
2023-03-06	16.13	16.14	15.58	15.75	144091
2023-03-07	15.70	15.87	15.43	15.87	65010
2023-03-08	15.83	16.52	15.83	15.90	110029
2023-03-09	15.90	16.00	15.66	15.69	64018
2023-03-10	15.58	15.61	15.14	15.29	118245
2023-03-13	15.18	15.51	15.06	15.13	86241
2023-03-14	15.43	15.76	15.26	15.40	95192
2023-03-15	15.12	15.21	14.65	14.74	146575
2023-03-16	14.56	15.18	14.41	15.13	138088
2023-03-17	15.05	15.08	14.40	14.52	484337
2023-03-20	14.68	15.07	14.64	14.87	142012
2023-03-21	15.07	15.30	14.95	15.01	115227
2023-03-22	14.99	15.30	14.77	14.78	113543
2023-03-23	14.83	14.98	14.52	14.53	84784
2023-03-24	14.63	14.70	14.35	14.68	77504
2023-03-27	14.81	14.94	14.79	14.84	50716
2023-03-28	14.67	14.90	14.57	14.68	136310
2023-03-29	14.74	15.09	14.58	15.03	74090
2023-03-30	14.90	15.29	14.90	15.02	46468
2023-03-31	15.10	15.44	15.10	15.32	207761
2023-04-03	15.36	15.40	14.97	15.14	82516
2023-04-04	15.19	15.20	14.68	14.77	55797
2023-04-05	14.74	14.91	14.52	14.64	132464
2023-04-06	14.72	15.24	14.72	15.08	73933
2023-04-10	14.99	15.09	14.81	14.96	73759
2023-04-11	14.98	15.25	14.90	15.15	81138
2023-04-12	15.25	15.53	15.20	15.23	78283
2023-04-13	15.29	15.86	15.22	15.85	92330
2023-04-14	15.82	15.94	15.62	15.69	94764
2023-04-17	15.73	15.87	15.66	15.87	42421
2023-04-18	15.88	15.88	15.59	15.69	47218
2023-04-19	15.56	15.65	15.50	15.56	57799
2023-04-20	15.45	15.65	15.38	15.61	103015
2023-04-21	15.60	15.92	15.60	15.89	45805
2023-04-24	15.90	15.98	15.62	15.64	88649
2023-04-25	15.53	15.77	15.36	15.41	62490
2023-04-26	15.32	15.57	15.24	15.35	77657
2023-04-27	15.37	15.40	15.12	15.33	78999
2023-04-28	15.34	15.60	15.25	15.56	121505
2023-05-01	15.59	15.96	15.41	15.87	61742
2023-05-02	15.79	15.88	15.47	15.62	60381
2023-05-03	15.72	15.81	15.54	15.60	74640
2023-05-04	14.99	14.99	13.89	14.31	131878
2023-05-05	14.57	14.70	14.19	14.64	110331
2023-05-08	14.75	14.75	14.29	14.37	69203
2023-05-09	14.34	14.34	13.77	13.84	79675
2023-05-10	14.04	14.59	13.76	14.08	92392
2023-05-11	14.01	14.99	13.81	14.11	91773
2023-05-12	14.10	14.26	13.65	14.05	68888
2023-05-15	14.08	14.56	14.07	14.42	84818
2023-05-16	14.40	14.42	13.73	13.77	61514
2023-05-17	13.77	14.10	13.59	14.05	89610
2023-05-18	14.05	14.05	13.65	13.87	70145
2023-05-19	14.07	14.36	13.72	14.10	68770
2023-05-22	14.12	14.25	13.83	14.14	71837
2023-05-23	14.10	14.16	13.70	13.73	85309
2023-05-24	13.59	13.77	13.03	13.06	84334
2023-05-25	13.17	13.21	12.65	12.96	56650
2023-05-26	12.90	13.30	12.90	13.20	55908
2023-05-30	13.27	13.58	13.15	13.25	86361
2023-05-31	13.25	13.41	13.11	13.30	86014
2023-06-01	13.30	13.30	12.89	12.92	97138
2023-06-02	13.13	13.77	13.10	13.75	83184
2023-06-05	13.60	13.74	13.14	13.26	67723
2023-06-06	13.13	13.75	13.05	13.58	71613
2023-06-07	13.60	13.95	13.60	13.90	71615
2023-06-08	13.94	14.23	13.62	13.86	73810
2023-06-09	13.82	14.04	13.30	13.50	65545
2023-06-12	13.49	13.81	13.49	13.73	48889
2023-06-13	13.79	13.90	13.65	13.82	77384
2023-06-14	13.95	14.05	13.57	13.65	79814
2023-06-15	13.64	13.78	13.48	13.72	82189
2023-06-16	13.82	13.90	13.53	13.82	214658
2023-06-20	13.82	14.04	13.35	13.97	89621
2023-06-21	13.90	13.90	13.44	13.48	88473
2023-06-22	13.48	13.75	13.14	13.68	78285
2023-06-23	13.52	13.80	13.43	13.47	770413
2023-06-26	13.53	13.55	13.25	13.35	60215
2023-06-27	13.35	13.87	13.14	13.51	58090
2023-06-28	13.54	13.54	13.01	13.38	60914
2023-06-29	13.42	13.60	13.29	13.57	54423
2023-06-30	13.81	13.82	13.53	13.70	101606
2023-07-03	13.70	13.86	13.56	13.76	43887
2023-07-05	13.76	14.27	13.53	14.24	100841
2023-07-06	14.10	14.58	14.01	14.53	105742
2023-07-07	14.59	14.71	14.21	14.35	200025
2023-07-10	14.35	14.64	13.99	14.27	81064
2023-07-11	14.31	15.06	14.24	14.59	67422
2023-07-12	14.84	14.85	14.57	14.63	72796
2023-07-13	14.69	14.87	14.59	14.71	93290
2023-07-14	14.69	14.80	14.48	14.58	65293
2023-07-17	14.62	14.63	14.46	14.51	77053
2023-07-18	14.55	14.67	14.27	14.32	53435
2023-07-19	14.36	14.58	14.34	14.53	48939
2023-07-20	14.59	14.80	14.56	14.76	33403
2023-07-21	14.77	15.12	14.65	14.94	59975
2023-07-24	14.96	15.16	14.77	15.08	36062
2023-07-25	15.02	15.10	14.54	14.60	49852
2023-07-26	14.64	14.84	14.61	14.78	51345
2023-07-27	14.89	14.90	14.13	14.20	92280
2023-07-28	14.37	14.45	14.23	14.37	55079
2023-07-31	14.41	14.51	14.27	14.48	58699
2023-08-01	14.41	14.85	14.35	14.83	56066
2023-08-02	14.68	14.95	14.67	14.86	60297
2023-08-03	14.75	15.04	14.70	14.91	52340
2023-08-04	14.94	15.31	14.88	15.21	69344
2023-08-07	15.25	15.35	14.87	14.97	208812
2023-08-08	14.90	15.37	14.90	15.28	62094
2023-08-09	15.36	15.53	15.05	15.17	42095
2023-08-10	15.17	15.44	15.05	15.19	41254
2023-08-11	15.18	15.37	15.10	15.29	39775
2023-08-14	15.29	15.29	14.81	15.12	49311
2023-08-15	15.09	15.10	14.88	14.99	30079
2023-08-16	14.93	15.20	14.93	15.12	41997
2023-08-17	15.18	15.35	14.88	14.95	52008
2023-08-18	14.83	15.54	14.83	15.15	56469
2023-08-21	15.11	15.11	14.89	14.96	70786
2023-08-22	14.97	15.15	14.77	15.09	41027
2023-08-23	15.15	15.29	15.00	15.25	52606
2023-08-24	15.21	15.69	14.92	14.99	53637
2023-08-25	15.12	15.12	14.89	14.98	28894
2023-08-28	14.99	15.14	14.86	14.98	37627
2023-08-29	15.06	15.06	14.76	14.81	81032
2023-08-30	14.79	15.03	14.52	14.83	160086
2023-08-31	14.25	14.93	13.91	13.95	162495
2023-09-01	13.90	14.51	13.89	14.51	144429
2023-09-05	14.38	14.38	13.23	13.43	115872
2023-09-06	13.32	13.37	12.79	12.91	98776
2023-09-07	12.92	12.92	12.13	12.48	290042
2023-09-08	12.59	12.59	12.24	12.57	136366
2023-09-11	12.71	12.71	12.71	12.71	14485
2023-09-12	12.61	12.87	12.59	12.68	94814
2023-09-13	12.68	13.06	12.67	12.96	112240
2023-09-14	12.96	13.19	12.85	12.98	86000
2023-09-15	12.98	13.35	12.52	12.62	424796
2023-09-18	12.69	12.69	12.16	12.55	157144
2023-09-19	12.51	12.57	12.39	12.49	111898
2023-09-20	12.51	12.66	12.39	12.56	92874
2023-09-21	12.45	13.25	12.45	13.20	171472
2023-09-22	13.17	13.31	12.94	13.22	83949
2023-09-25	13.19	13.29	13.01	13.22	71969
2023-09-26	13.21	13.21	12.95	13.01	72321
2023-09-27	13.07	13.14	12.71	12.76	84337
2023-09-28	12.71	12.95	12.38	12.43	126063
2023-09-29	12.51	12.84	12.35	12.77	174133
2023-10-02	12.79	12.79	12.51	12.74	94376
2023-10-03	12.70	12.72	12.42	12.66	76223
2023-10-04	12.67	12.67	12.34	12.60	91573
2023-10-05	12.49	12.93	12.49	12.91	104654
2023-10-06	12.84	13.00	12.49	12.75	73665
2023-10-09	12.64	12.64	12.27	12.30	116312
2023-10-10	12.25	12.47	12.20	12.27	113029
2023-10-11	12.30	12.30	11.68	11.76	139746
2023-10-12	11.76	12.22	11.55	12.16	154338
2023-10-13	12.17	12.17	11.72	11.77	82524
2023-10-16	11.87	12.29	11.80	11.97	208531
2023-10-17	11.99	12.41	11.99	12.30	134148
2023-10-18	12.23	12.25	12.05	12.11	66004
2023-10-19	12.08	12.13	11.76	11.81	85132
2023-10-20	11.83	11.99	11.72	11.75	72050
2023-10-23	11.77	11.80	11.24	11.28	140631
2023-10-24	11.27	11.51	11.14	11.26	194216
2023-10-25	11.14	11.17	10.75	10.83	171932
2023-10-26	10.88	11.14	10.82	10.87	132721
2023-10-27	10.81	11.03	10.66	10.77	158318
2023-10-30	10.93	10.98	10.64	10.94	161453
2023-10-31	10.86	11.33	10.86	10.92	242473
2023-11-01	10.97	11.23	10.86	11.19	129201
2023-11-02	11.19	11.83	11.19	11.83	117058
2023-11-03	11.94	12.42	11.94	12.34	140805
2023-11-06	12.27	12.40	12.03	12.23	139388
2023-11-07	12.15	12.37	12.07	12.10	114385
2023-11-08	12.16	12.18	11.99	12.04	172437
2023-11-09	10.33	10.85	9.76	9.81	301072
2023-11-10	9.70	10.01	9.59	9.66	214853
2023-11-13	9.65	9.90	9.40	9.77	180622
2023-11-14	10.09	10.45	9.90	10.17	239561
2023-11-15	10.14	10.59	10.14	10.50	278751
2023-11-16	10.51	10.59	10.30	10.53	224267
2023-11-17	10.68	11.01	10.54	10.99	227479
2023-11-20	11.06	11.06	10.35	10.47	158658
2023-11-21	10.50	10.56	10.21	10.24	133960
2023-11-22	10.24	10.35	10.09	10.32	154484
2023-11-24	10.37	10.62	10.35	10.54	52949
2023-11-27	10.47	10.59	10.27	10.35	275540
2023-11-28	10.26	10.26	9.68	9.69	246722
2023-11-29	9.69	10.03	9.67	9.75	255953
2023-11-30	9.73	9.86	9.49	9.59	511466
2023-12-01	9.62	10.02	9.50	9.87	495816
2023-12-04	9.96	11.26	9.94	11.24	576432
2023-12-05	11.25	11.55	11.15	11.44	315743
2023-12-06	11.42	11.65	11.34	11.44	187447
2023-12-07	10.81	11.23	10.81	11.14	193269
2023-12-08	11.10	11.17	10.93	11.08	111115
2023-12-11	11.13	11.16	10.61	10.97	205310
2023-12-12	10.95	11.31	10.77	11.23	185072
2023-12-13	11.22	11.85	10.96	11.60	554411
2023-12-14	11.87	11.91	11.34	11.58	283391
2023-12-15	11.66	11.66	11.05	11.29	457012
2023-12-18	11.29	11.48	11.12	11.30	348800
2023-12-19	11.42	11.84	11.12	11.59	318900
2023-12-20	11.60	11.90	11.42	11.44	212136
2023-12-21	11.55	11.65	11.30	11.39	173972
2023-12-22	11.47	11.59	11.05	11.21	467433
2023-12-26	11.32	11.64	11.32	11.53	126766
2023-12-27	11.51	11.79	11.48	11.64	100249
2023-12-28	11.56	11.75	11.47	11.62	75600
2023-12-29	11.59	11.63	11.43	11.58	151577
2024-01-02	11.47	12.05	11.47	11.83	136218
2024-01-03	11.78	11.90	11.46	11.60	195059
2024-01-04	11.67	11.67	11.30	11.34	124886
2024-01-05	11.26	11.50	11.00	11.30	286416
2024-01-08	11.29	11.56	11.28	11.42	123108
2024-01-09	11.30	11.53	11.15	11.25	142835
2024-01-10	11.20	11.34	11.05	11.16	116755
2024-01-11	11.07	11.15	10.81	10.92	161155
2024-01-12	11.04	11.44	11.01	11.40	162309
2024-01-16	11.25	11.48	10.77	11.40	158537
2024-01-17	11.31	11.49	11.12	11.33	187816
2024-01-18	11.34	11.41	11.25	11.33	70913
2024-01-19	11.40	11.40	11.02	11.07	67827
2024-01-22	11.11	11.25	11.00	11.18	93758
2024-01-23	11.27	11.31	10.96	10.99	53575
2024-01-24	11.07	11.18	10.96	10.99	79271
2024-01-25	11.10	11.24	11.03	11.20	72296
2024-01-26	11.27	11.66	11.27	11.66	127686
2024-01-29	11.65	11.68	11.32	11.66	110885
2024-01-30	11.60	11.65	11.22	11.27	99286
2024-01-31	11.27	11.31	10.78	10.81	140223
2024-02-01	10.90	11.02	10.69	10.94	143217
2024-02-02	10.76	10.80	10.59	10.63	104230
2024-02-05	10.51	10.79	10.47	10.72	150979
2024-02-06	10.68	11.19	10.68	10.82	149706
2024-02-07	10.84	10.97	10.50	10.67	217822
2024-02-08	11.20	11.80	10.04	11.46	398429
2024-02-09	11.39	11.76	11.30	11.57	215506
2024-02-12	11.56	12.18	11.56	12.17	194148
2024-02-13	11.92	12.05	11.26	11.33	192440
2024-02-14	11.48	12.02	11.24	11.95	155886
2024-02-15	12.12	12.57	12.03	12.16	195237
2024-02-16	12.06	12.30	11.81	12.07	191947
2024-02-20	11.94	12.55	11.93	12.22	177203
2024-02-21	12.15	12.57	11.90	12.53	165295
2024-02-22	12.51	12.98	12.46	12.84	136963
2024-02-23	12.77	12.90	12.56	12.88	115643
2024-02-26	12.78	13.29	12.78	13.16	180535
2024-02-27	13.24	13.35	12.97	13.32	147662
2024-02-28	13.21	13.32	12.81	12.89	144255
2024-02-29	13.10	13.10	12.63	12.93	144250
2024-03-01	13.02	13.44	12.85	13.39	182808
2024-03-04	13.48	13.92	13.48	13.68	187856
2024-03-05	13.48	13.48	13.07	13.23	97933
2024-03-06	13.38	13.38	13.03	13.18	112672
2024-03-07	13.24	13.36	12.89	12.91	92248
2024-03-08	13.00	13.05	12.79	12.89	84395
2024-03-11	12.82	12.82	12.44	12.61	104440
2024-03-12	12.66	13.57	12.48	12.62	97447
2024-03-13	12.61	12.85	12.50	12.73	272884
2024-03-14	12.71	12.76	11.99	12.09	236968
2024-03-15	12.05	12.52	12.05	12.34	334958
2024-03-18	12.30	12.64	12.07	12.48	234190
2024-03-19	12.46	12.56	12.38	12.45	188301
2024-03-20	12.40	12.54	12.19	12.46	98526
2024-03-21	12.49	12.60	12.26	12.28	105441
2024-03-22	12.28	12.32	12.07	12.09	92682
2024-03-25	12.16	12.55	12.14	12.55	118460
2024-03-26	12.56	12.86	12.55	12.84	138542
2024-03-27	12.98	13.11	12.81	13.06	79869
2024-03-28	13.04	13.19	12.91	12.93	158760
2024-04-01	12.99	13.05	12.54	12.61	105335
2024-04-02	12.45	12.60	12.17	12.57	97815
2024-04-03	12.48	13.01	12.44	12.93	121051
2024-04-04	13.00	13.20	12.82	12.90	116161
2024-04-05	12.90	12.93	12.67	12.81	62792
2024-04-08	12.87	12.99	12.71	12.88	52917
2024-04-09	12.92	13.13	12.86	13.12	71433
2024-04-10	12.76	13.27	12.76	13.23	203867
2024-04-11	13.25	13.25	12.84	13.09	78952
2024-04-12	13.08	13.22	12.78	13.11	120894
2024-04-15	13.10	13.23	12.96	13.21	146143
2024-04-16	13.19	13.40	12.92	12.99	139846
2024-04-17	13.03	13.05	12.67	12.87	99784
2024-04-18	12.89	13.18	12.81	13.04	78697
2024-04-19	13.00	13.32	13.00	13.30	127524
2024-04-22	13.39	13.39	12.93	13.05	92576
2024-04-23	13.11	13.74	13.11	13.61	109686
2024-04-24	13.55	13.55	12.55	12.56	111200
2024-04-25	12.43	12.63	12.30	12.44	122344
2024-04-26	12.41	12.83	12.41	12.73	76507
2024-04-29	13.60	16.90	13.34	16.78	787001
2024-04-30	16.62	16.82	15.67	16.70	447581
2024-05-01	16.77	17.10	16.34	16.35	228493
2024-05-02	16.35	16.93	16.22	16.76	142571
2024-05-03	16.95	17.20	16.58	17.07	114274
2024-05-06	17.15	17.40	16.35	16.45	182585
2024-05-07	16.44	16.97	16.36	16.77	130727
2024-05-08	16.42	17.44	16.42	17.18	130110
2024-05-09	17.03	17.75	16.06	17.70	119663
2024-05-10	17.82	17.89	17.03	17.55	127608
2024-05-13	17.99	18.61	17.61	18.11	161917
2024-05-14	18.33	18.39	17.82	18.21	178907
2024-05-15	18.50	18.53	17.88	18.25	148299
2024-05-16	18.25	18.26	17.92	17.98	101517
2024-05-17	18.04	18.42	17.58	18.40	194317
2024-05-20	18.34	18.46	18.09	18.23	108624
2024-05-21	18.15	18.39	17.93	18.37	101730
2024-05-22	18.33	18.70	18.15	18.41	88744
2024-05-23	18.55	18.55	17.92	18.46	154717
2024-05-24	18.46	18.60	18.31	18.55	84791
2024-05-28	18.62	18.62	17.77	18.04	181946
2024-05-29	17.99	18.16	17.68	18.15	94405
2024-05-30	18.22	18.26	17.71	17.80	82591
2024-05-31	17.88	18.01	17.45	17.63	128436
2024-06-03	17.79	17.97	17.53	17.93	130701
2024-06-04	17.91	17.91	17.06	17.18	87245
2024-06-05	17.24	17.30	17.11	17.30	78268
2024-06-06	17.17	17.31	16.99	17.12	80413
2024-06-07	17.07	17.24	17.01	17.16	78693
2024-06-10	16.95	17.05	16.40	16.93	152312
2024-06-11	16.99	17.00	16.44	16.75	127209
2024-06-12	17.00	17.81	16.82	17.78	209167
2024-06-13	17.71	17.83	17.22	17.78	62182
2024-06-14	17.70	17.90	17.12	17.22	67477
2024-06-17	17.16	17.30	16.87	17.23	70461
2024-06-18	17.20	17.66	17.20	17.48	71988
2024-06-20	17.42	17.88	17.40	17.74	77875
2024-06-21	17.82	17.97	17.61	17.64	312836
2024-06-24	17.77	17.77	17.33	17.41	91579
2024-06-25	17.41	17.61	17.35	17.54	72014
2024-06-26	17.39	17.58	17.17	17.47	57912
2024-06-27	17.56	17.56	17.16	17.20	65028
2024-06-28	17.25	17.36	16.35	16.77	486543
2024-07-01	16.77	17.18	16.77	17.04	133771
2024-07-02	17.00	17.24	16.65	16.70	99468
2024-07-03	16.67	17.16	16.32	17.14	123817
2024-07-05	17.03	17.09	16.45	16.85	129002
2024-07-08	17.04	17.52	17.04	17.52	98336
2024-07-09	17.49	17.50	17.11	17.14	73687
2024-07-10	17.25	17.30	16.28	16.39	130760
2024-07-11	16.73	17.60	16.59	17.50	124394
2024-07-12	17.70	17.80	17.22	17.48	82609
2024-07-15	17.53	18.27	17.44	17.60	131639
2024-07-16	17.57	19.11	17.57	19.05	161796
2024-07-17	18.83	19.20	18.55	19.02	148372
2024-07-18	18.93	19.55	18.57	18.83	123412
2024-07-19	18.87	19.12	18.48	18.64	104786
2024-07-22	18.64	18.97	18.46	18.95	78331
2024-07-23	18.82	19.13	18.59	18.92	92576
2024-07-24	18.82	19.07	18.36	18.79	76551
2024-07-25	18.87	19.32	18.76	18.83	83615
2024-07-26	19.11	19.34	18.69	18.88	108862
2024-07-29	18.88	18.95	18.38	18.42	90943
2024-07-30	18.53	18.76	18.24	18.37	471334
2024-07-31	18.57	19.36	18.57	18.88	131407
2024-08-01	18.98	19.20	17.92	18.51	169749
2024-08-02	17.89	17.91	17.44	17.74	126270
2024-08-05	16.71	17.34	16.50	17.28	116044
2024-08-06	17.30	17.95	16.98	17.27	62228
2024-08-07	17.55	17.55	16.99	17.00	62084
2024-08-08	17.23	17.74	17.20	17.46	75671
2024-08-09	17.49	17.61	17.39	17.61	63338
2024-08-12	17.60	17.83	16.97	17.29	75217
2024-08-13	17.47	18.23	17.29	17.90	93739
2024-08-14	17.96	17.96	17.38	17.39	79559
2024-08-15	17.77	18.28	17.69	18.01	71863
2024-08-16	17.94	18.19	17.69	18.05	240653
2024-08-19	18.20	18.45	17.98	18.39	169944
2024-08-20	18.46	18.46	17.92	18.07	76912
2024-08-21	18.22	18.62	18.04	18.46	203543
2024-08-22	18.47	19.44	18.39	19.01	367102
2024-08-23	19.08	21.09	18.79	20.94	435140
2024-08-26	21.30	21.30	20.55	21.14	230091
2024-08-27	20.54	21.28	20.54	21.06	282223
2024-08-28	21.02	21.38	20.60	20.81	130558
2024-08-29	19.64	21.83	18.91	21.47	277474
2024-08-30	21.59	22.31	20.72	21.00	286970
2024-09-03	20.73	21.50	19.73	19.87	236392
2024-09-04	19.70	20.10	19.47	19.65	117767
2024-09-05	19.65	19.95	19.37	19.42	186232
2024-09-06	19.42	19.72	19.37	19.46	192897
2024-09-09	20.30	20.91	19.99	20.53	230576
2024-09-10	20.49	20.93	20.05	20.88	171145
2024-09-11	20.80	20.80	20.17	20.45	184964
2024-09-12	20.59	21.43	20.56	21.21	184819
2024-09-13	21.50	22.06	21.06	21.99	169536
2024-09-16	22.11	22.16	21.09	21.53	179955
2024-09-17	21.67	22.55	21.61	22.36	168682
2024-09-18	22.36	22.76	22.03	22.15	185610
2024-09-19	22.68	22.73	22.09	22.41	172936
2024-09-20	22.32	22.65	22.21	22.28	483024
2024-09-23	22.10	22.10	21.54	21.99	193905
2024-09-24	22.04	22.29	21.91	22.04	173941
2024-09-25	22.19	22.32	21.80	22.07	192534
2024-09-26	22.32	22.36	21.82	22.10	233691
2024-09-27	22.22	22.38	21.85	22.07	236440
2024-09-30	22.05	22.84	21.94	22.52	338648
2024-10-01	22.46	22.54	21.97	22.08	205437
2024-10-02	21.92	22.12	21.71	21.76	108520
2024-10-03	21.60	21.60	20.97	21.13	107292
2024-10-04	21.34	21.38	20.87	21.31	178266
2024-10-07	21.24	21.52	20.87	20.89	148675
2024-10-08	20.89	22.41	20.86	22.01	388437
2024-10-09	22.16	22.34	21.50	22.18	255816
2024-10-10	22.06	22.96	21.91	22.89	207983
2024-10-11	22.97	24.02	22.96	23.49	216625
2024-10-14	23.67	24.38	23.67	24.29	176959
2024-10-15	24.06	24.53	23.95	24.15	144628
2024-10-16	24.35	25.09	24.01	24.84	371131
2024-10-17	24.84	25.11	24.17	24.36	155209
2024-10-18	24.39	24.46	23.84	24.07	149646
2024-10-21	24.06	24.11	23.59	23.65	145611
2024-10-22	23.73	24.21	23.70	24.18	158228
2024-10-23	24.10	24.55	23.68	23.82	124082
2024-10-24	23.84	23.84	23.15	23.41	119532
2024-10-25	23.60	23.68	23.22	23.43	101408
2024-10-28	23.68	23.81	23.42	23.60	134695
2024-10-29	23.32	23.52	23.18	23.50	73417
2024-10-30	23.38	23.94	23.22	23.70	159763
2024-10-31	23.53	23.68	23.12	23.12	95855
2024-11-01	23.25	23.47	23.03	23.18	151435
2024-11-04	23.06	23.11	22.30	22.37	126391
2024-11-05	22.23	23.01	22.16	22.85	145106
2024-11-06	24.35	24.46	22.95	23.09	205805
2024-11-07	24.09	24.67	23.17	23.50	287685
2024-11-08	23.36	23.93	23.08	23.85	203227
2024-11-11	24.03	25.61	24.03	25.55	357276
2024-11-12	25.65	25.98	24.99	25.06	314256
2024-11-13	25.20	25.57	24.98	25.27	178015
2024-11-14	25.23	25.33	24.23	24.90	217616
2024-11-15	24.99	24.99	24.25	24.46	197045
2024-11-18	24.58	24.74	23.75	24.11	229647
2024-11-19	23.89	24.10	23.54	23.75	229090
2024-11-20	23.55	23.64	23.09	23.39	228844
2024-11-21	23.69	24.74	23.13	23.76	199666
2024-11-22	23.88	24.34	23.71	23.74	132856
2024-11-25	23.98	24.40	23.67	24.14	193234
2024-11-26	24.20	24.20	23.56	23.73	156042
2024-11-27	23.59	23.87	23.24	23.59	99234
2024-11-29	23.59	23.69	23.11	23.37	81297
2024-12-02	23.37	23.70	23.13	23.54	150160
2024-12-03	23.55	23.61	23.07	23.26	141962
2024-12-04	23.36	23.86	22.84	23.63	158486
2024-12-05	23.63	23.66	22.86	22.92	121818
2024-12-06	23.11	23.33	22.76	23.21	85607
2024-12-09	23.36	23.70	23.00	23.32	130541
2024-12-10	23.27	23.37	22.78	23.11	99502
2024-12-11	23.33	24.04	23.03	23.96	222968
2024-12-12	24.00	24.42	23.75	23.88	172616
2024-12-13	23.78	23.88	22.61	22.67	128815
2024-12-16	22.69	23.03	22.17	22.64	150690
2024-12-17	22.63	22.89	22.02	22.34	171909
2024-12-18	22.42	22.54	21.12	21.27	162460
2024-12-19	21.53	21.81	21.18	21.81	277541
2024-12-20	21.47	22.40	21.41	21.69	897111
2024-12-23	21.69	21.95	21.41	21.64	94010
2024-12-24	21.65	21.65	21.25	21.64	60041
2024-12-26	21.49	21.75	21.29	21.68	160501
2024-12-27	21.49	21.84	20.88	21.05	188651
2024-12-30	20.91	21.26	20.24	20.97	143068
2024-12-31	20.98	21.19	20.42	21.00	155624
2025-01-02	21.22	21.23	20.51	20.73	120197
2025-01-03	20.90	20.90	20.44	20.52	100725
2025-01-06	20.41	20.86	20.32	20.61	172571
2025-01-07	20.66	20.97	20.33	20.68	104129
2025-01-08	20.59	21.82	20.25	21.48	398286
2025-01-10	21.05	21.12	19.95	20.05	128810
2025-01-13	19.82	20.28	19.82	20.27	99207
2025-01-14	20.45	20.55	19.74	20.28	126914
2025-01-15	20.82	20.88	20.36	20.86	107525
2025-01-16	20.86	21.09	20.70	20.93	94696
2025-01-17	21.10	21.10	20.67	20.82	74318
2025-01-21	20.99	21.63	20.73	21.51	191848
2025-01-22	21.49	21.81	21.03	21.76	201368
2025-01-23	21.66	21.89	21.30	21.87	135849
2025-01-24	21.73	22.15	21.21	21.91	177473
2025-01-27	21.90	22.39	21.84	22.29	116657
2025-01-28	22.31	22.56	21.89	21.99	183031
2025-01-29	21.91	22.12	21.50	21.90	99351
2025-01-30	21.97	22.31	21.84	21.98	79512
2025-01-31	21.96	22.09	21.43	21.81	164917
2025-02-03	21.27	21.93	21.05	21.69	135389
2025-02-04	21.55	22.06	21.47	22.02	86454
2025-02-05	22.26	22.61	21.94	22.37	149333
2025-02-06	23.88	24.66	23.17	24.58	403982
2025-02-07	24.75	24.98	23.45	23.69	330419
2025-02-10	23.86	26.42	23.06	26.22	874194
2025-02-11	26.30	26.49	25.23	26.12	438949
2025-02-12	25.77	25.83	24.59	24.60	329036
2025-02-13	24.61	25.50	24.33	25.19	221486
2025-02-14	25.34	26.27	25.05	25.77	299813
2025-02-18	26.03	26.55	25.70	25.82	349891
2025-02-19	25.54	25.70	23.93	24.17	383776
2025-02-20	23.93	24.14	22.96	22.97	381721
2025-02-21	23.20	23.20	22.31	22.50	292816
2025-02-24	22.50	22.74	21.80	22.12	348065
2025-02-25	22.22	22.27	21.83	22.10	351339
2025-02-26	22.10	23.39	21.82	22.25	237742
2025-02-27	22.75	22.78	22.10	22.11	207747
2025-02-28	22.01	22.82	22.01	22.74	400055
2025-03-03	23.33	24.62	23.00	24.52	486197
2025-03-04	24.35	24.57	23.84	24.07	421202
2025-03-05	23.97	24.17	23.42	23.51	432975
2025-03-06	23.20	23.56	23.03	23.31	382600
2025-03-07	23.24	23.78	23.01	23.64	340008
2025-03-10	23.58	23.58	22.55	23.23	367952
2025-03-11	23.23	23.25	22.50	22.74	290316

Explore More About PAHC

Coins representing dividend payouts and trends

PAHC Dividend History

Discover Phibro Animal Health'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

PAHC Stock Split History

Discover Phibro Animal Health'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

PAHC Historical Prices

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

Web Analytics