PCRX Historical Prices

Summary

Key Stock Metrics

11.16

(August 13, 2024)

52-Week Low

29.33

(July 1, 2024)

52-Week High

121.95

(February 25, 2015)

All-Time High

23.91

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-02-03	7.00	7.25	6.95	7.02	1710451
2011-02-04	7.07	7.07	7.00	7.03	140997
2011-02-07	7.00	7.05	7.00	7.04	287779
2011-02-08	7.00	7.00	6.57	6.72	14400
2011-02-09	6.72	6.79	6.18	6.23	13676
2011-02-10	6.68	6.77	6.25	6.65	9237
2011-02-11	7.00	7.01	6.76	6.92	24295
2011-02-14	6.98	7.00	6.87	7.00	12138
2011-02-15	7.00	7.04	6.90	6.91	11850
2011-02-16	7.03	7.03	6.16	6.58	28437
2011-02-17	6.50	6.99	6.50	6.94	13068
2011-02-18	6.93	7.00	6.41	6.45	54128
2011-02-22	6.51	6.96	6.51	6.93	26578
2011-02-23	6.71	6.96	6.66	6.91	16774
2011-02-24	6.73	6.96	6.73	6.89	7747
2011-02-25	6.90	7.15	6.89	7.10	21551
2011-02-28	7.15	7.15	6.84	6.90	9028
2011-03-01	7.09	7.09	6.87	6.93	1008
2011-03-02	7.00	7.05	6.71	6.94	15572
2011-03-03	7.02	7.05	6.86	7.05	9900
2011-03-04	7.05	7.07	6.84	6.93	3588
2011-03-07	6.80	7.09	6.80	6.91	7099
2011-03-08	6.91	7.03	6.79	6.90	9385
2011-03-09	6.91	7.10	6.79	6.81	10429
2011-03-10	6.90	6.91	6.80	6.80	1686
2011-03-11	6.90	6.90	6.83	6.88	1002
2011-03-14	7.08	7.09	6.83	6.87	10486
2011-03-15	6.94	6.95	6.75	6.84	9760
2011-03-16	6.93	7.05	6.70	6.85	39173
2011-03-17	7.03	7.10	6.96	7.05	17416
2011-03-18	7.55	7.60	7.00	7.00	42521
2011-03-21	7.12	7.20	7.00	7.00	9250
2011-03-22	7.29	7.30	6.99	7.01	12970
2011-03-23	7.12	7.12	6.96	7.05	19361
2011-03-24	7.10	7.15	7.00	7.07	9390
2011-03-25	7.07	7.14	6.96	7.05	7900
2011-03-28	7.05	7.12	7.00	7.04	15188
2011-03-29	7.10	7.15	7.01	7.02	11305
2011-03-30	7.03	7.37	7.00	7.19	92338
2011-03-31	7.49	7.59	7.05	7.10	71374
2011-04-01	7.18	7.40	7.03	7.03	35070
2011-04-04	7.07	7.20	7.02	7.12	10725
2011-04-05	7.11	7.21	7.04	7.04	46745
2011-04-06	7.12	7.16	7.06	7.16	31020
2011-04-07	7.40	7.40	7.07	7.07	31629
2011-04-08	7.12	7.14	6.97	7.05	39633
2011-04-11	7.10	7.14	7.02	7.06	35972
2011-04-12	7.05	7.10	7.02	7.07	27824
2011-04-13	7.05	7.06	7.02	7.02	16142
2011-04-14	7.02	7.07	6.80	6.95	72399
2011-04-15	6.90	7.15	6.90	7.15	14975
2011-04-18	7.10	7.25	7.07	7.16	59013
2011-04-19	7.16	7.40	7.10	7.19	42950
2011-04-20	7.97	7.97	7.38	7.80	65788
2011-04-21	7.81	7.90	7.54	7.87	53880
2011-04-25	7.87	8.65	7.87	8.64	199297
2011-04-26	8.86	9.39	8.54	9.00	251125
2011-04-27	9.05	10.39	9.05	10.32	436922
2011-04-28	10.68	11.36	10.43	10.51	209983
2011-04-29	10.81	10.84	9.86	10.54	387013
2011-05-02	10.48	10.57	9.90	10.01	51806
2011-05-03	10.14	11.30	10.14	11.00	178945
2011-05-04	10.91	11.17	10.22	10.59	96938
2011-05-05	10.32	10.59	10.24	10.43	22408
2011-05-06	10.55	11.37	10.55	10.86	79246
2011-05-09	10.86	10.95	10.43	10.80	53204
2011-05-10	10.87	10.90	10.57	10.66	25638
2011-05-11	10.73	10.74	10.17	10.34	44996
2011-05-12	10.34	10.83	10.09	10.65	59423
2011-05-13	10.72	10.72	10.25	10.26	25010
2011-05-16	10.39	10.59	10.11	10.40	47508
2011-05-17	10.44	10.58	10.22	10.49	85349
2011-05-18	10.50	10.70	10.41	10.59	21196
2011-05-19	10.59	10.95	10.33	10.75	70783
2011-05-20	10.68	11.17	10.56	10.97	48920
2011-05-23	10.77	12.18	10.75	11.90	145533
2011-05-24	12.14	13.86	12.05	13.83	171254
2011-05-25	13.83	15.26	13.26	15.19	159868
2011-05-26	15.20	15.34	14.11	14.65	79080
2011-05-27	14.92	14.92	13.80	14.59	42066
2011-05-31	14.64	14.75	13.98	14.30	120154
2011-06-01	14.30	14.30	13.45	13.79	69344
2011-06-02	13.63	14.33	13.52	13.98	31045
2011-06-03	13.94	14.25	13.33	13.84	136066
2011-06-06	13.90	13.91	12.65	12.92	58962
2011-06-07	12.98	13.45	12.36	13.19	118545
2011-06-08	13.19	13.19	12.58	13.00	72382
2011-06-09	13.05	13.20	12.55	12.59	95077
2011-06-10	12.66	12.89	11.93	12.70	104750
2011-06-13	12.70	13.48	12.50	13.22	119587
2011-06-14	11.80	12.23	10.80	11.60	283164
2011-06-15	11.49	11.70	11.32	11.55	63966
2011-06-16	11.59	11.59	10.81	11.05	89357
2011-06-17	11.00	11.00	9.92	10.55	123721
2011-06-20	10.67	11.34	10.26	11.18	66417
2011-06-21	11.02	11.84	10.78	11.61	83997
2011-06-22	11.64	12.75	11.64	12.45	66815
2011-06-23	11.62	12.56	11.62	12.45	92730
2011-06-24	12.25	12.89	11.85	12.00	690459
2011-06-27	12.18	12.69	11.81	12.00	134499
2011-06-28	12.07	12.12	11.85	11.96	63288
2011-06-29	12.22	12.22	11.89	11.98	57249
2011-06-30	12.04	12.10	11.92	12.00	49781
2011-07-01	11.93	12.14	11.93	12.03	61411
2011-07-05	12.16	12.16	11.67	11.90	83625
2011-07-06	11.92	12.09	11.64	11.71	80858
2011-07-07	11.81	11.91	11.24	11.38	57421
2011-07-08	11.37	12.00	11.15	11.92	72874
2011-07-11	11.85	11.85	11.30	11.42	91250
2011-07-12	11.44	11.65	11.20	11.24	70864
2011-07-13	11.07	11.89	11.06	11.80	58165
2011-07-14	11.82	12.00	11.73	11.76	44889
2011-07-15	11.82	12.41	11.45	11.46	24617
2011-07-18	11.43	11.54	11.09	11.26	76400
2011-07-19	11.36	12.00	11.20	11.91	175326
2011-07-20	11.81	11.81	11.40	11.73	79766
2011-07-21	11.70	11.96	11.68	11.88	42634
2011-07-22	11.85	11.90	11.76	11.81	50403
2011-07-25	11.91	11.91	11.44	11.56	24333
2011-07-26	11.67	11.67	11.29	11.31	67008
2011-07-27	11.34	11.34	10.41	10.61	29829
2011-07-28	10.75	10.75	9.75	9.85	136743
2011-07-29	9.88	10.84	9.42	10.02	94758
2011-08-01	10.06	10.45	9.99	10.41	93247
2011-08-02	10.44	10.79	10.14	10.31	64558
2011-08-03	10.28	10.50	9.68	10.31	96390
2011-08-04	10.11	10.37	9.76	9.78	61821
2011-08-05	9.84	10.45	9.78	10.40	43240
2011-08-08	10.00	10.16	8.76	8.78	65094
2011-08-09	8.83	9.61	8.70	9.35	88069
2011-08-10	9.16	10.25	8.60	8.82	62760
2011-08-11	8.86	9.27	8.80	9.05	84124
2011-08-12	9.19	9.35	8.78	8.99	67678
2011-08-15	8.97	9.23	8.87	9.10	93599
2011-08-16	9.01	9.13	8.94	9.02	32564
2011-08-17	9.08	9.26	9.08	9.19	35912
2011-08-18	9.02	9.03	8.52	8.76	59090
2011-08-19	8.65	9.33	8.65	9.24	86264
2011-08-22	9.35	9.35	8.74	9.02	51295
2011-08-23	9.08	9.13	8.81	8.90	50163
2011-08-24	8.92	9.04	8.78	8.80	23905
2011-08-25	8.94	8.94	8.68	8.70	23741
2011-08-26	8.69	8.78	8.30	8.68	39390
2011-08-29	8.74	8.80	8.52	8.63	106658
2011-08-30	8.82	8.90	7.89	8.33	146061
2011-08-31	8.54	8.54	7.30	7.66	206013
2011-09-01	7.67	7.70	7.32	7.34	105030
2011-09-02	7.21	7.60	7.06	7.33	65599
2011-09-06	7.35	7.96	7.35	7.74	71466
2011-09-07	7.93	8.44	7.92	8.25	110545
2011-09-08	8.20	8.85	8.06	8.50	99041
2011-09-09	8.44	8.71	8.17	8.33	48080
2011-09-12	8.22	8.63	8.11	8.52	101141
2011-09-13	8.60	9.62	8.60	9.41	95549
2011-09-14	9.93	9.93	9.55	9.59	86215
2011-09-15	9.71	9.71	9.45	9.65	62731
2011-09-16	9.74	10.64	9.26	10.56	82614
2011-09-19	10.49	10.80	10.06	10.50	43681
2011-09-20	10.56	11.07	10.49	10.93	60091
2011-09-21	10.99	10.99	10.38	10.45	43139
2011-09-22	10.21	10.21	9.54	9.78	67134
2011-09-23	9.78	10.51	9.78	10.42	42473
2011-09-26	10.50	10.66	10.23	10.50	32021
2011-09-27	10.66	10.98	10.01	10.27	71375
2011-09-28	10.31	10.31	9.67	9.67	30958
2011-09-29	9.88	9.99	9.50	9.78	45608
2011-09-30	9.71	10.09	9.58	9.93	53804
2011-10-03	9.89	10.00	8.79	8.80	59740
2011-10-04	8.77	9.98	8.25	9.74	82611
2011-10-05	9.74	9.92	9.20	9.27	93460
2011-10-06	9.27	9.89	9.06	9.22	97325
2011-10-07	9.24	9.86	9.14	9.21	46648
2011-10-10	9.51	9.64	9.28	9.52	49974
2011-10-11	9.59	10.08	9.50	9.82	52576
2011-10-12	9.90	9.96	9.59	9.87	67732
2011-10-13	9.86	10.25	9.70	10.01	52387
2011-10-14	10.09	10.09	9.78	10.05	72774
2011-10-17	9.94	10.03	9.43	9.47	110033
2011-10-18	9.49	9.55	9.08	9.46	114800
2011-10-19	9.46	9.56	9.24	9.25	50480
2011-10-20	9.33	9.58	9.28	9.38	182029
2011-10-21	9.70	9.70	9.40	9.65	194876
2011-10-24	9.67	10.31	9.67	10.23	125245
2011-10-25	10.22	10.42	9.91	10.15	72815
2011-10-26	10.42	10.92	10.02	10.79	124716
2011-10-27	11.39	12.10	10.41	10.41	414754
2011-10-28	10.51	11.10	9.30	10.18	610058
2011-10-31	10.94	11.05	9.69	9.78	2576104
2011-11-01	9.77	9.77	8.90	9.19	334855
2011-11-02	9.30	9.37	7.90	8.18	436934
2011-11-03	8.25	8.33	6.67	7.01	564768
2011-11-04	6.96	8.00	6.60	7.71	313338
2011-11-07	7.66	9.06	7.22	7.94	334933
2011-11-08	7.95	8.31	7.37	7.50	188970
2011-11-09	7.43	7.50	7.10	7.25	250766
2011-11-10	7.33	7.53	7.06	7.26	200680
2011-11-11	7.43	7.49	6.94	7.22	127459
2011-11-14	7.18	7.18	6.51	6.75	292796
2011-11-15	6.73	6.96	6.68	6.88	408901
2011-11-16	7.12	7.82	7.08	7.38	2890209
2011-11-17	7.23	7.63	7.23	7.31	517616
2011-11-18	7.40	7.41	7.16	7.21	137277
2011-11-21	7.10	7.48	7.00	7.33	181492
2011-11-22	7.31	7.71	7.16	7.47	171940
2011-11-23	7.63	7.67	7.28	7.41	176824
2011-11-25	7.46	7.46	7.00	7.15	149209
2011-11-28	7.25	7.27	7.00	7.12	134550
2011-11-29	7.26	7.39	6.99	7.03	200000
2011-11-30	7.22	7.32	7.06	7.32	345429
2011-12-01	7.35	7.92	7.22	7.89	204634
2011-12-02	7.95	8.00	7.65	7.81	156140
2011-12-05	7.90	8.40	7.82	8.37	184689
2011-12-06	8.37	9.42	8.37	8.76	303659
2011-12-07	8.80	9.04	8.25	8.36	212700
2011-12-08	8.28	8.30	8.06	8.15	227289
2011-12-09	8.31	8.69	8.24	8.62	207767
2011-12-12	8.54	8.60	8.10	8.19	266153
2011-12-13	8.26	8.40	8.00	8.17	145850
2011-12-14	8.23	8.29	8.06	8.19	197662
2011-12-15	8.28	8.28	8.11	8.17	309705
2011-12-16	8.25	8.41	7.86	8.08	445191
2011-12-19	8.14	8.70	8.12	8.21	150118
2011-12-20	8.37	8.37	8.07	8.19	128831
2011-12-21	8.10	8.40	8.10	8.38	54793
2011-12-22	8.40	8.72	8.18	8.33	68903
2011-12-23	8.33	8.59	8.21	8.49	82674
2011-12-27	8.47	8.80	8.25	8.80	74823
2011-12-28	8.97	8.97	8.56	8.64	155764
2011-12-29	8.78	8.78	8.51	8.54	111571
2011-12-30	8.57	8.90	8.44	8.65	160040
2012-01-03	8.76	8.93	8.56	8.73	109552
2012-01-04	8.66	8.86	8.29	8.55	61422
2012-01-05	8.50	8.72	8.29	8.60	46056
2012-01-06	8.76	8.97	8.45	8.50	191347
2012-01-09	8.21	8.25	7.98	7.99	424006
2012-01-10	8.00	8.14	7.85	7.95	156871
2012-01-11	7.96	8.48	7.38	8.00	257975
2012-01-12	8.00	8.20	7.75	7.97	171404
2012-01-13	7.98	8.10	7.94	7.99	166279
2012-01-17	8.02	8.37	7.99	8.20	394714
2012-01-18	8.20	8.92	8.20	8.74	101892
2012-01-19	8.77	8.84	8.43	8.49	40489
2012-01-20	8.45	8.85	8.45	8.85	84244
2012-01-23	8.85	8.94	8.57	8.85	42720
2012-01-24	8.81	8.81	8.61	8.70	64236
2012-01-25	8.74	9.17	8.68	9.06	39464
2012-01-26	9.04	9.30	8.90	9.10	86948
2012-01-27	9.52	10.17	9.40	10.04	419925
2012-01-30	10.02	10.86	9.99	10.83	337299
2012-01-31	10.86	11.21	10.48	10.80	207247
2012-02-01	10.79	11.09	10.79	11.00	212018
2012-02-02	10.98	11.01	10.70	10.89	95155
2012-02-03	10.90	11.18	10.62	10.72	105800
2012-02-06	10.63	10.88	10.27	10.41	83648
2012-02-07	10.42	10.42	9.95	10.03	80800
2012-02-08	10.00	10.64	9.96	10.49	129166
2012-02-09	10.49	10.60	10.16	10.40	59032
2012-02-10	10.30	10.33	10.13	10.32	27190
2012-02-13	10.40	10.57	10.22	10.52	123319
2012-02-14	10.44	10.94	10.34	10.85	112964
2012-02-15	10.84	10.97	10.41	10.52	114175
2012-02-16	10.50	10.56	10.05	10.21	70857
2012-02-17	10.24	10.73	10.19	10.69	53661
2012-02-21	10.65	10.72	10.05	10.10	70632
2012-02-22	10.06	10.48	9.89	10.35	56442
2012-02-23	10.40	10.59	10.27	10.55	69831
2012-02-24	10.42	10.73	10.40	10.70	40146
2012-02-27	10.71	11.30	10.60	10.93	120132
2012-02-28	11.00	11.33	10.82	10.91	61501
2012-02-29	10.94	11.00	10.54	10.70	99738
2012-03-01	10.81	10.86	10.54	10.75	85367
2012-03-02	10.70	10.74	10.36	10.52	80976
2012-03-05	10.50	10.63	10.28	10.56	60305
2012-03-06	10.53	10.70	10.37	10.51	90229
2012-03-07	10.55	10.61	10.12	10.49	139739
2012-03-08	10.49	10.78	10.43	10.69	213322
2012-03-09	10.80	11.65	10.61	11.15	198404
2012-03-12	11.18	11.32	10.87	10.98	156663
2012-03-13	11.07	11.33	10.90	11.27	79437
2012-03-14	11.31	11.60	11.30	11.46	72141
2012-03-15	11.46	11.95	11.08	11.78	136170
2012-03-16	11.76	12.01	11.52	11.85	130092
2012-03-19	11.93	11.97	11.27	11.39	162244
2012-03-20	11.30	11.46	10.99	11.13	70875
2012-03-21	10.97	11.28	10.96	11.09	60591
2012-03-22	11.00	11.08	10.78	10.98	166228
2012-03-23	10.97	11.69	10.96	11.44	126647
2012-03-26	11.57	11.77	11.57	11.62	83380
2012-03-27	11.63	11.92	11.50	11.59	186452
2012-03-28	11.64	11.78	11.04	11.25	92429
2012-03-29	11.23	11.31	11.11	11.29	60858
2012-03-30	11.38	11.66	11.38	11.54	43525
2012-04-02	11.60	11.66	11.18	11.24	87865
2012-04-03	11.07	11.20	10.97	11.02	109535
2012-04-04	10.97	10.98	10.32	10.75	157246
2012-04-05	10.54	10.85	10.54	10.84	119869
2012-04-09	10.63	10.74	10.18	10.50	130261
2012-04-10	10.50	10.50	9.89	10.00	67972
2012-04-11	10.08	10.35	9.98	10.12	92929
2012-04-12	9.90	9.98	9.67	9.73	2831888
2012-04-13	9.75	9.95	9.60	9.75	300592
2012-04-16	9.73	9.98	9.65	9.75	225162
2012-04-17	9.77	10.19	9.77	9.98	456306
2012-04-18	10.01	10.10	9.97	10.03	287341
2012-04-19	10.12	10.41	9.82	10.24	279955
2012-04-20	10.36	10.43	10.22	10.23	250987
2012-04-23	10.18	10.18	9.81	10.03	179790
2012-04-24	10.10	10.27	9.95	10.14	303267
2012-04-25	10.18	10.62	10.18	10.53	298736
2012-04-26	10.50	10.96	10.50	10.95	259779
2012-04-27	11.01	11.19	10.95	11.17	88479
2012-04-30	11.55	11.55	11.20	11.21	363661
2012-05-01	11.20	11.20	10.79	11.01	153292
2012-05-02	11.00	11.49	10.91	11.00	179184
2012-05-03	11.01	11.03	10.72	10.87	110530
2012-05-04	10.88	10.90	10.50	10.70	198279
2012-05-07	10.70	10.75	10.43	10.74	201877
2012-05-08	10.67	11.00	10.26	10.57	163275
2012-05-09	10.49	10.49	10.10	10.18	185934
2012-05-10	10.15	10.89	10.01	10.76	210356
2012-05-11	10.69	10.95	10.53	10.85	235993
2012-05-14	10.85	10.85	10.43	10.73	279353
2012-05-15	10.77	10.99	10.61	10.76	205346
2012-05-16	10.83	10.86	10.46	10.53	127979
2012-05-17	10.59	10.66	9.84	9.94	204259
2012-05-18	9.90	10.27	9.81	10.15	658780
2012-05-21	10.21	10.92	10.21	10.75	303391
2012-05-22	10.85	10.98	10.44	10.50	273091
2012-05-23	10.49	10.74	10.41	10.74	65505
2012-05-24	10.75	10.91	10.54	10.90	184700
2012-05-25	10.86	10.93	10.53	10.73	179002
2012-05-29	10.79	10.99	10.76	10.97	135512
2012-05-30	10.89	10.89	10.63	10.67	118211
2012-05-31	10.66	10.78	10.30	10.62	310982
2012-06-01	10.46	10.59	10.06	10.12	292088
2012-06-04	10.13	10.22	9.90	10.16	163297
2012-06-05	10.15	10.83	10.13	10.81	101292
2012-06-06	10.88	11.79	10.84	11.45	396293
2012-06-07	11.60	11.94	11.22	11.68	156943
2012-06-08	11.64	12.29	11.55	12.07	197098
2012-06-11	12.28	13.36	12.15	12.96	713583
2012-06-12	13.00	14.00	12.97	13.80	591784
2012-06-13	13.82	14.00	13.30	13.76	656779
2012-06-14	13.74	14.20	13.60	13.94	333107
2012-06-15	14.02	14.37	13.81	14.14	451520
2012-06-18	14.03	14.80	13.92	14.71	360236
2012-06-19	14.81	15.18	14.67	15.12	518622
2012-06-20	15.04	15.33	14.96	15.21	412288
2012-06-21	15.25	15.94	15.09	15.40	860954
2012-06-22	15.55	15.87	15.29	15.50	2102933
2012-06-25	15.40	15.97	14.89	15.96	310738
2012-06-26	16.02	16.03	15.52	15.89	337867
2012-06-27	15.83	16.30	15.78	16.25	289447
2012-06-28	16.13	16.50	16.00	16.35	171615
2012-06-29	16.74	16.93	15.00	16.04	485000
2012-07-02	15.98	16.49	15.75	16.24	560664
2012-07-03	16.31	16.34	15.34	16.13	394143
2012-07-05	16.02	16.25	15.95	16.20	250962
2012-07-06	16.04	16.23	15.84	15.87	195142
2012-07-09	15.90	16.23	15.82	15.83	165818
2012-07-10	15.75	15.93	15.35	15.39	154369
2012-07-11	15.37	15.45	14.91	15.31	284865
2012-07-12	15.31	15.31	14.93	15.18	188081
2012-07-13	15.29	15.82	15.29	15.54	246898
2012-07-16	15.44	15.73	15.30	15.67	77700
2012-07-17	15.82	16.00	15.43	15.52	239409
2012-07-18	15.52	15.60	15.31	15.47	127414
2012-07-19	15.58	15.59	15.13	15.40	119637
2012-07-20	15.21	15.53	14.87	15.27	156973
2012-07-23	14.93	15.10	14.79	14.82	105005
2012-07-24	14.90	14.96	14.00	14.67	180431
2012-07-25	14.79	15.03	14.26	14.44	214096
2012-07-26	14.69	15.07	14.62	14.98	134922
2012-07-27	15.17	15.63	14.53	15.60	203092
2012-07-30	15.66	15.82	15.31	15.50	134703
2012-07-31	15.54	15.73	15.14	15.31	159219
2012-08-01	15.40	15.40	15.06	15.23	155307
2012-08-02	15.14	15.28	14.99	15.17	158621
2012-08-03	15.48	15.58	15.21	15.42	98254
2012-08-06	15.49	15.92	15.00	15.06	198612
2012-08-07	15.17	15.19	14.53	14.70	195196
2012-08-08	14.61	14.95	14.45	14.94	173014
2012-08-09	15.31	16.79	15.31	16.20	526885
2012-08-10	16.20	16.60	15.33	15.54	290540
2012-08-13	15.55	15.75	15.20	15.58	130946
2012-08-14	15.77	17.31	15.64	17.00	445694
2012-08-15	17.08	17.61	16.77	16.93	208394
2012-08-16	16.88	16.97	16.39	16.90	86960
2012-08-17	16.87	16.87	16.50	16.67	154929
2012-08-20	16.66	17.00	16.44	16.68	150774
2012-08-21	16.79	16.81	16.35	16.56	143862
2012-08-22	16.50	17.48	16.35	17.05	401444
2012-08-23	17.11	17.80	17.03	17.63	297276
2012-08-24	17.59	17.70	17.03	17.45	380318
2012-08-27	17.55	18.08	17.15	17.88	380265
2012-08-28	17.62	18.62	17.58	18.50	279420
2012-08-29	18.68	19.31	18.54	18.70	343794
2012-08-30	18.53	18.79	18.09	18.39	194067
2012-08-31	18.48	18.48	18.00	18.16	194987
2012-09-04	18.12	18.60	17.97	18.50	297198
2012-09-05	18.44	18.96	18.15	18.24	280026
2012-09-06	18.38	18.57	17.99	18.14	219551
2012-09-07	18.14	18.29	17.99	18.06	301758
2012-09-10	18.06	18.31	17.90	17.97	194728
2012-09-11	18.04	18.04	17.16	17.17	283137
2012-09-12	17.53	17.94	16.72	17.13	201591
2012-09-13	17.18	17.20	16.61	16.90	235474
2012-09-14	16.96	17.16	16.75	17.07	626406
2012-09-17	16.99	17.55	16.99	17.44	139272
2012-09-18	17.40	17.42	16.77	16.79	374312
2012-09-19	16.86	18.25	16.18	17.97	696688
2012-09-20	17.93	18.80	17.75	18.55	593356
2012-09-21	18.75	19.20	18.68	19.02	336876
2012-09-24	19.00	19.00	18.51	18.62	242535
2012-09-25	18.76	18.90	17.88	18.22	538753
2012-09-26	18.27	18.27	17.40	17.54	316483
2012-09-27	17.78	18.32	17.78	17.87	275230
2012-09-28	17.94	17.99	17.30	17.40	257228
2012-10-01	17.43	18.06	17.26	17.95	264245
2012-10-02	17.98	18.14	17.70	17.73	165966
2012-10-03	17.81	18.80	17.62	18.71	879326
2012-10-04	18.80	19.09	18.20	18.69	390522
2012-10-05	18.70	18.86	18.37	18.55	179924
2012-10-08	18.58	18.59	18.10	18.39	133635
2012-10-09	18.46	18.50	17.99	18.05	226319
2012-10-10	18.10	18.10	17.50	17.68	179252
2012-10-11	17.82	17.94	17.59	17.67	118553
2012-10-12	17.70	18.09	17.55	17.95	122674
2012-10-15	18.04	18.07	17.81	17.99	231672
2012-10-16	17.95	18.05	17.59	17.90	377638
2012-10-17	17.86	18.52	17.71	17.94	236413
2012-10-18	17.90	17.90	16.68	16.88	555468
2012-10-19	16.90	16.99	16.07	16.30	338897
2012-10-22	16.50	16.50	15.79	16.04	192727
2012-10-23	16.04	16.29	15.55	16.23	204878
2012-10-24	16.35	17.09	15.98	16.20	498611
2012-10-25	16.25	16.38	15.83	16.02	249520
2012-10-26	16.07	16.22	15.62	15.63	85240
2012-10-31	15.65	15.92	15.13	15.73	311825
2012-11-01	16.16	16.49	15.67	15.88	575997
2012-11-02	15.99	15.99	15.33	15.76	363216
2012-11-05	15.55	15.80	15.07	15.71	432666
2012-11-06	15.72	15.95	15.62	15.73	263748
2012-11-07	15.52	15.65	15.22	15.32	262997
2012-11-08	15.26	15.47	15.14	15.36	364452
2012-11-09	15.26	15.90	15.15	15.66	223204
2012-11-12	15.68	15.96	15.62	15.90	409878
2012-11-13	15.90	16.35	15.89	16.25	294284
2012-11-14	16.50	16.57	16.08	16.16	396806
2012-11-15	16.20	16.26	15.21	15.27	391347
2012-11-16	15.29	15.59	15.18	15.55	287571
2012-11-19	15.80	16.20	15.48	15.78	390068
2012-11-20	15.78	16.20	15.69	16.00	285320
2012-11-21	16.00	16.15	15.76	16.00	132351
2012-11-23	16.03	16.42	15.99	16.22	136613
2012-11-26	16.24	16.68	16.19	16.24	177548
2012-11-27	16.44	16.70	16.05	16.64	289595
2012-11-28	16.58	16.95	16.34	16.93	220263
2012-11-29	17.08	17.50	16.95	17.18	221977
2012-11-30	17.28	17.28	16.80	17.05	312016
2012-12-03	17.20	17.21	16.94	16.99	203447
2012-12-04	17.05	17.24	16.81	16.95	205133
2012-12-05	17.03	17.21	16.51	16.57	246968
2012-12-06	16.50	16.63	15.96	16.25	216380
2012-12-07	16.45	16.63	15.96	16.27	140445
2012-12-10	16.30	16.38	15.90	15.96	169324
2012-12-11	16.14	16.29	15.92	16.08	262274
2012-12-12	16.23	16.29	15.92	16.00	214437
2012-12-13	16.05	16.08	15.26	15.44	241925
2012-12-14	15.63	15.64	15.19	15.43	144958
2012-12-17	15.53	16.24	15.43	16.17	267988
2012-12-18	16.22	16.33	15.88	16.23	190388
2012-12-19	16.28	16.33	15.83	16.03	302127
2012-12-20	16.13	16.37	16.00	16.37	212836
2012-12-21	16.26	16.70	15.99	16.50	286357
2012-12-24	16.50	16.88	16.28	16.62	85903
2012-12-26	16.65	17.06	16.61	17.02	354323
2012-12-27	17.05	17.33	16.62	17.25	513938
2012-12-28	17.11	17.60	17.00	17.42	213589
2012-12-31	17.47	17.69	17.24	17.47	247222
2013-01-02	17.76	18.00	17.24	17.38	285659
2013-01-03	17.40	17.70	17.15	17.55	221753
2013-01-04	17.56	17.93	17.41	17.91	153278
2013-01-07	17.77	18.08	17.74	17.93	315868
2013-01-08	17.97	18.47	17.91	18.41	193459
2013-01-09	18.50	18.56	18.11	18.45	228222
2013-01-10	18.40	18.74	18.26	18.65	234566
2013-01-11	18.73	19.42	18.65	19.12	303582
2013-01-14	19.00	19.40	18.56	18.58	185307
2013-01-15	18.56	19.18	18.24	18.95	215074
2013-01-16	18.30	19.10	18.05	18.73	1521925
2013-01-17	18.77	19.67	18.50	19.43	792614
2013-01-18	19.58	20.28	19.20	20.05	628966
2013-01-22	19.95	20.10	19.73	19.94	402741
2013-01-23	19.98	20.10	19.43	19.90	252718
2013-01-24	19.88	20.10	19.67	19.91	397159
2013-01-25	20.00	20.00	19.47	19.88	157181
2013-01-28	19.97	20.10	19.73	19.92	405376
2013-01-29	19.87	19.97	19.47	19.66	332339
2013-01-30	19.70	19.88	19.35	19.55	292187
2013-01-31	19.66	19.68	19.36	19.38	240642
2013-02-01	19.38	21.17	18.98	20.78	905702
2013-02-04	20.72	20.72	20.05	20.13	272836
2013-02-05	20.34	20.34	20.10	20.22	277656
2013-02-06	20.21	20.55	20.00	20.21	167348
2013-02-07	20.00	20.00	19.05	19.62	278481
2013-02-08	19.50	19.75	19.40	19.56	144156
2013-02-11	19.61	20.33	19.60	19.77	192314
2013-02-12	19.73	20.75	19.52	19.59	294325
2013-02-13	19.63	19.98	19.46	19.79	110697
2013-02-14	19.69	20.04	19.52	19.73	142115
2013-02-15	20.00	20.00	19.67	19.87	131080
2013-02-19	19.85	20.26	19.67	20.14	214360
2013-02-20	20.00	20.70	19.91	20.47	414504
2013-02-21	20.31	20.43	20.02	20.35	202040
2013-02-22	20.48	20.63	20.15	20.63	220022
2013-02-25	20.50	20.89	20.32	20.54	498934
2013-02-26	20.52	21.16	20.52	20.87	222559
2013-02-27	21.00	21.95	20.73	21.68	474729
2013-02-28	21.68	21.98	21.36	21.86	274770
2013-03-01	21.74	23.75	21.43	23.42	589786
2013-03-04	23.42	23.94	23.12	23.94	510265
2013-03-05	24.01	25.48	23.71	25.37	810695
2013-03-06	25.54	26.38	25.18	25.92	750369
2013-03-07	26.05	26.25	24.72	26.10	436314
2013-03-08	26.42	28.45	26.42	28.18	943835
2013-03-11	28.20	30.11	27.82	29.28	2707941
2013-03-12	29.01	29.57	28.04	28.92	582122
2013-03-13	29.01	29.78	28.18	29.40	600245
2013-03-14	29.44	30.21	29.23	30.00	495168
2013-03-15	30.00	30.94	29.75	30.08	918586
2013-03-18	29.54	29.60	27.70	28.28	2065725
2013-03-19	28.17	28.29	26.51	27.05	891889
2013-03-20	27.26	27.50	26.64	27.24	612757
2013-03-21	27.37	27.50	26.77	27.50	359605
2013-03-22	27.50	27.78	27.24	27.60	467450
2013-03-25	27.62	28.75	27.60	28.34	665341
2013-03-26	28.52	29.00	28.34	28.69	442760
2013-03-27	28.68	29.06	28.17	28.92	346359
2013-03-28	28.49	28.93	28.19	28.86	297972
2013-04-01	28.77	29.03	27.16	28.56	627259
2013-04-02	28.57	29.61	27.98	28.28	429441
2013-04-03	28.24	28.24	26.95	27.48	490576
2013-04-04	28.23	28.70	27.48	28.33	268014
2013-04-05	27.81	28.39	27.60	28.39	286939
2013-04-08	28.48	28.75	27.82	28.65	236736
2013-04-09	28.61	29.40	28.42	29.08	171734
2013-04-10	28.91	29.38	28.39	29.28	252988
2013-04-11	29.34	30.00	29.26	29.30	318158
2013-04-12	29.27	30.00	29.09	29.98	398276
2013-04-15	30.00	30.10	28.73	28.90	294987
2013-04-16	29.05	29.72	28.61	29.46	370621
2013-04-17	29.30	29.59	28.51	29.50	371360
2013-04-18	29.60	29.60	27.74	28.06	306592
2013-04-19	27.92	28.64	27.87	28.57	294765
2013-04-22	28.79	29.48	28.27	29.36	233361
2013-04-23	29.59	30.10	29.51	29.88	430413
2013-04-24	30.00	30.21	29.11	29.20	235650
2013-04-25	29.35	29.55	28.41	28.60	354977
2013-04-26	28.58	29.02	27.78	28.14	228135
2013-04-29	28.31	29.50	28.30	28.92	227177
2013-04-30	29.30	29.55	28.50	28.87	199301
2013-05-01	28.88	29.28	27.52	27.62	204418
2013-05-02	27.82	29.14	27.51	28.94	228467
2013-05-03	29.42	29.47	28.94	28.98	186125
2013-05-06	28.93	29.15	28.22	28.39	149731
2013-05-07	28.51	28.97	25.86	27.00	825103
2013-05-08	25.78	26.82	24.70	25.84	1755585
2013-05-09	25.29	28.24	25.29	27.53	512013
2013-05-10	27.18	28.73	27.18	28.31	380616
2013-05-13	28.36	29.67	28.36	29.07	244398
2013-05-14	29.02	29.77	29.02	29.07	407394
2013-05-15	29.14	29.90	29.01	29.25	297274
2013-05-16	29.15	29.81	28.45	29.17	311104
2013-05-17	29.33	29.69	29.26	29.44	371250
2013-05-20	29.70	30.00	27.72	28.44	612770
2013-05-21	28.53	28.87	28.28	28.84	306897
2013-05-22	28.95	30.01	28.41	29.08	311466
2013-05-23	28.67	29.90	28.60	29.73	244643
2013-05-24	29.60	29.85	28.91	29.30	213415
2013-05-28	29.78	32.36	28.90	29.62	967353
2013-05-29	29.56	30.00	28.54	29.92	307564
2013-05-30	30.00	30.02	29.38	29.97	188223
2013-05-31	29.91	30.02	29.29	29.30	222834
2013-06-03	29.40	30.06	28.05	29.96	530636
2013-06-04	30.04	30.94	28.67	29.49	378180
2013-06-05	29.19	30.17	28.55	28.90	185033
2013-06-06	28.82	29.09	26.95	28.47	280875
2013-06-07	28.79	29.50	28.45	29.46	179496
2013-06-10	29.79	30.00	29.28	29.91	232788
2013-06-11	29.57	30.00	29.10	29.87	196948
2013-06-12	30.00	30.00	29.50	29.90	403772
2013-06-13	29.82	30.53	29.29	30.26	341662
2013-06-14	30.49	30.85	29.58	29.83	190140
2013-06-17	30.36	30.36	29.26	29.79	384200
2013-06-18	29.74	29.83	29.17	29.49	240052
2013-06-19	29.53	30.00	29.24	29.63	323078
2013-06-20	29.19	29.58	28.44	28.84	328712
2013-06-21	28.92	29.60	28.16	29.55	1255611
2013-06-24	29.21	29.41	27.55	27.79	727415
2013-06-25	28.09	28.09	26.72	27.34	340739
2013-06-26	27.45	28.04	27.01	27.82	378906
2013-06-27	28.03	28.52	27.76	28.52	244265
2013-06-28	28.54	29.02	27.63	29.00	1392329
2013-07-01	29.05	29.86	28.79	29.37	337641
2013-07-02	29.26	30.03	29.26	30.01	661844
2013-07-03	29.98	30.90	29.96	30.78	475499
2013-07-05	31.37	31.41	29.92	30.78	404191
2013-07-08	30.12	30.83	30.05	30.44	221355
2013-07-09	30.66	30.76	30.33	30.54	305422
2013-07-10	30.59	30.72	30.00	30.06	372934
2013-07-11	30.33	31.90	30.01	31.40	841656
2013-07-12	31.27	32.09	30.55	32.01	464024
2013-07-15	32.34	33.40	31.89	33.01	660190
2013-07-16	33.01	33.20	32.35	32.90	350829
2013-07-17	32.58	34.36	32.41	33.94	652696
2013-07-18	34.18	34.80	34.14	34.33	481873
2013-07-19	34.15	35.28	33.65	35.23	323726
2013-07-22	35.08	35.86	35.07	35.52	352195
2013-07-23	35.56	35.65	35.06	35.13	327654
2013-07-24	35.24	35.25	33.22	33.97	523664
2013-07-25	34.00	34.50	33.51	34.39	187565
2013-07-26	34.19	34.95	34.00	34.71	176182
2013-07-29	34.75	35.26	34.32	34.50	97549
2013-07-30	34.74	34.85	34.16	34.32	165025
2013-07-31	34.51	34.61	33.67	33.93	253624
2013-08-01	34.36	34.56	33.89	34.11	322461
2013-08-02	31.00	34.92	30.75	34.50	946612
2013-08-05	34.36	35.59	34.11	35.06	352392
2013-08-06	34.94	36.79	34.94	36.56	441413
2013-08-07	35.29	35.90	34.61	35.04	494635
2013-08-08	35.26	35.65	34.48	35.43	316613
2013-08-09	35.31	36.10	35.13	35.55	278123
2013-08-12	35.39	35.82	35.25	35.67	189525
2013-08-13	35.59	36.49	35.53	36.44	163581
2013-08-14	36.30	37.86	36.15	37.62	423726
2013-08-15	37.25	37.62	36.08	36.14	238080
2013-08-16	35.92	36.56	35.75	36.11	251018
2013-08-19	36.31	36.46	35.97	36.06	253046
2013-08-20	36.22	37.11	36.12	36.81	185362
2013-08-21	36.85	37.30	36.27	36.82	249738
2013-08-22	36.84	37.26	36.60	36.86	70043
2013-08-23	36.91	36.93	36.00	36.58	112738
2013-08-26	36.57	37.48	36.45	36.97	167836
2013-08-27	36.51	36.77	35.98	36.04	265395
2013-08-28	36.10	36.70	36.03	36.27	178879
2013-08-29	36.16	36.81	36.02	36.64	125454
2013-08-30	36.53	36.75	36.05	36.22	124919
2013-09-03	36.61	37.14	36.35	36.99	163232
2013-09-04	37.07	37.94	36.80	37.90	196739
2013-09-05	37.81	38.66	37.46	37.68	199294
2013-09-06	37.97	38.06	36.38	36.65	188378
2013-09-09	36.80	37.49	36.52	37.25	276516
2013-09-10	37.30	37.83	36.81	37.25	247942
2013-09-11	37.13	37.51	36.87	37.11	157999
2013-09-12	37.14	38.58	37.08	38.21	240086
2013-09-13	38.49	39.61	38.19	39.55	340006
2013-09-16	40.21	41.80	39.68	40.65	366913
2013-09-17	40.65	40.86	40.02	40.83	358975
2013-09-18	40.72	40.89	40.01	40.81	236785
2013-09-19	40.96	41.14	40.53	40.97	190749
2013-09-20	41.25	42.07	40.79	41.91	1376290
2013-09-23	42.31	42.95	40.81	41.45	370668
2013-09-24	41.38	42.57	40.66	42.55	319421
2013-09-25	43.49	49.45	43.30	46.70	2161934
2013-09-26	47.19	48.44	46.80	47.44	592284
2013-09-27	47.34	48.48	47.25	47.47	297071
2013-09-30	46.74	48.16	46.33	48.08	520181
2013-10-01	48.56	52.77	48.46	50.85	878313
2013-10-02	51.12	53.75	50.91	52.87	938296
2013-10-03	52.98	53.12	51.48	52.64	684285
2013-10-04	52.54	54.11	52.42	53.77	488958
2013-10-07	53.73	54.21	52.80	53.54	467085
2013-10-08	53.51	53.63	50.15	51.74	1094423
2013-10-09	51.79	52.11	50.10	50.14	780785
2013-10-10	50.90	53.56	50.56	52.47	405723
2013-10-11	52.48	53.69	52.10	53.09	317507
2013-10-14	52.77	54.00	51.81	53.70	246654
2013-10-15	53.69	54.39	53.26	53.58	226134
2013-10-16	53.65	54.78	52.90	54.45	286582
2013-10-17	54.33	55.99	54.04	54.32	346473
2013-10-18	54.82	55.10	53.77	54.19	374259
2013-10-21	54.11	54.19	51.34	52.51	747635
2013-10-22	52.50	53.03	50.63	52.29	317962
2013-10-23	51.81	52.08	50.73	51.19	408997
2013-10-24	51.43	52.23	49.37	50.79	468137
2013-10-25	50.78	51.23	48.75	49.37	412436
2013-10-28	49.55	50.38	48.63	49.48	198779
2013-10-29	49.48	50.19	49.27	49.49	265783
2013-10-30	49.61	50.00	47.59	48.59	613195
2013-10-31	48.44	50.51	45.68	50.51	920501
2013-11-01	50.52	51.79	50.01	51.57	523109
2013-11-04	51.81	53.12	51.29	52.72	385437
2013-11-05	52.61	53.59	51.90	53.43	329875
2013-11-06	53.65	53.99	49.82	50.56	636570
2013-11-07	50.75	51.07	46.55	47.74	1063384
2013-11-08	47.49	51.77	47.49	51.44	462995
2013-11-11	51.19	51.78	49.98	51.75	330012
2013-11-12	51.72	52.41	50.45	52.25	263820
2013-11-13	52.15	54.98	52.15	54.66	485403
2013-11-14	54.48	55.39	54.00	54.78	297652
2013-11-15	54.67	56.01	54.64	55.85	724369
2013-11-18	55.91	56.94	54.35	54.94	531344
2013-11-19	54.96	55.42	53.53	54.31	432464
2013-11-20	54.46	55.00	52.02	52.24	688885
2013-11-21	52.50	53.76	52.18	53.58	431957
2013-11-22	53.77	55.90	53.77	54.63	824181
2013-11-25	55.04	55.37	54.02	54.55	351693
2013-11-26	54.57	54.95	53.86	54.40	275757
2013-11-27	54.39	54.98	54.00	54.62	275089
2013-11-29	54.97	55.70	54.42	55.19	119620
2013-12-02	55.19	55.92	55.03	55.72	254290
2013-12-03	55.48	55.60	54.13	54.60	475400
2013-12-04	54.24	55.00	52.77	53.43	221433
2013-12-05	53.28	54.40	52.42	52.51	354142
2013-12-06	55.25	55.25	51.11	51.87	601807
2013-12-09	51.98	52.19	49.63	50.67	681580
2013-12-10	50.61	51.37	50.00	50.78	304523
2013-12-11	50.95	51.15	49.40	49.43	403559
2013-12-12	49.50	50.44	49.02	49.18	311243
2013-12-13	49.29	50.25	48.76	50.07	337669
2013-12-16	50.31	51.61	49.45	49.71	606407
2013-12-17	49.65	50.21	48.38	48.69	636682
2013-12-18	48.74	49.12	47.21	48.86	1039875
2013-12-19	48.87	49.50	48.27	49.36	331592
2013-12-20	49.33	50.36	48.57	49.69	963231
2013-12-23	50.00	56.00	50.00	55.93	944531
2013-12-24	55.93	57.28	55.14	56.50	204228
2013-12-26	56.66	57.49	56.01	56.97	601308
2013-12-27	56.79	56.91	55.14	56.49	289727
2013-12-30	55.55	56.67	55.31	56.49	191490
2013-12-31	56.48	58.22	56.17	57.49	309618
2014-01-02	57.41	57.42	55.13	56.52	407170
2014-01-03	56.60	56.72	55.41	56.32	217242
2014-01-06	56.42	56.93	54.23	55.83	231357
2014-01-07	56.20	57.99	56.01	57.26	268313
2014-01-08	57.45	60.59	57.29	60.13	686787
2014-01-09	61.63	69.39	61.22	65.00	1185293
2014-01-10	65.66	67.50	64.59	65.63	601667
2014-01-13	65.68	67.19	63.01	63.67	710410
2014-01-14	64.23	65.29	63.64	65.15	280809
2014-01-15	65.38	65.98	63.45	64.74	235868
2014-01-16	64.77	65.44	64.28	65.28	353323
2014-01-17	65.78	67.18	64.71	65.09	360323
2014-01-21	65.92	66.47	64.02	65.56	462623
2014-01-22	65.68	65.91	64.07	65.03	339766
2014-01-24	63.95	64.03	62.45	63.26	368722
2014-01-27	64.01	64.35	60.31	62.47	414476
2014-01-28	62.58	64.58	61.98	64.42	251229
2014-01-29	63.55	63.99	61.18	62.04	416246
2014-01-30	62.99	66.71	62.96	66.25	594946
2014-01-31	64.93	69.74	64.06	68.53	652538
2014-02-03	69.84	70.00	64.71	65.30	634854
2014-02-04	65.68	69.00	64.58	64.91	244918
2014-02-05	64.80	65.06	62.00	63.90	362745
2014-02-06	64.27	64.61	62.00	62.89	316815
2014-02-07	63.16	64.33	62.05	64.25	378123
2014-02-10	64.45	64.62	62.76	63.91	290228
2014-02-11	63.91	64.91	62.85	63.11	488120
2014-02-12	63.08	63.29	61.54	61.87	642040
2014-02-13	61.32	70.50	61.01	70.10	1030308
2014-02-14	70.24	71.92	67.75	68.02	364236
2014-02-18	68.22	71.12	68.22	69.58	484527
2014-02-19	69.64	71.42	68.57	70.49	500470
2014-02-20	70.88	72.10	69.57	71.88	370666
2014-02-21	72.71	74.60	71.99	72.17	321757
2014-02-24	72.60	74.44	72.50	73.33	454841
2014-02-25	78.00	83.41	75.67	78.14	987499
2014-02-26	78.00	78.88	77.63	78.05	786286
2014-02-27	79.06	79.93	78.37	79.55	180957
2014-02-28	79.58	80.46	77.33	78.24	469955
2014-03-03	77.25	78.96	76.11	78.56	283461
2014-03-04	79.00	81.86	78.09	80.43	451616
2014-03-05	80.50	81.39	78.78	80.23	341496
2014-03-06	80.09	81.30	76.22	76.45	393903
2014-03-07	77.06	79.01	73.24	74.43	460365
2014-03-10	74.00	74.30	72.41	74.07	326651
2014-03-11	73.98	76.26	72.74	73.69	332186
2014-03-12	73.03	73.68	71.04	71.90	301132
2014-03-13	72.19	73.00	69.43	71.44	261511
2014-03-14	71.17	73.24	70.75	71.28	308456
2014-03-17	72.00	73.03	71.00	71.50	438763
2014-03-18	72.40	74.94	72.25	74.93	447261
2014-03-19	74.84	75.33	73.61	74.79	363041
2014-03-20	74.69	75.39	73.31	74.01	322822
2014-03-21	74.42	74.42	68.57	68.57	1015552
2014-03-24	69.10	69.50	61.52	65.54	799383
2014-03-25	66.06	67.47	64.08	64.09	354374
2014-03-26	64.30	66.98	62.81	62.95	625252
2014-03-27	62.72	64.99	61.17	64.68	620080
2014-03-28	64.63	67.31	62.02	63.21	350109
2014-03-31	63.38	70.99	63.38	69.99	681991
2014-04-01	71.59	74.76	71.00	72.25	668135
2014-04-02	72.81	74.13	67.00	69.02	624076
2014-04-03	68.76	70.45	66.66	68.97	399054
2014-04-04	69.66	70.90	62.95	64.38	715436
2014-04-07	63.90	67.62	62.02	63.61	653082
2014-04-08	62.00	65.81	60.46	65.45	692420
2014-04-09	66.30	73.23	66.25	72.88	1630234
2014-04-10	72.33	72.87	66.57	66.97	696773
2014-04-11	66.34	70.75	64.76	66.02	613890
2014-04-14	66.88	67.64	60.92	63.93	493552
2014-04-15	64.03	65.18	60.30	64.21	473519
2014-04-16	64.86	67.85	64.05	67.72	301773
2014-04-17	67.12	68.90	65.28	66.05	185120
2014-04-21	67.34	70.25	65.82	70.03	379414
2014-04-22	71.00	73.33	71.00	71.73	354233
2014-04-23	73.25	73.25	67.33	68.30	426933
2014-04-24	68.82	69.60	65.00	67.78	426473
2014-04-25	67.08	70.57	65.77	70.33	615885
2014-04-28	70.76	71.10	63.56	65.57	907741
2014-04-29	66.09	67.83	64.36	67.01	505470
2014-04-30	66.47	69.43	65.58	68.50	698600
2014-05-01	68.91	72.35	68.23	72.22	768175
2014-05-02	72.31	73.28	70.20	72.84	606321
2014-05-05	72.13	74.00	70.52	73.16	430670
2014-05-06	75.32	76.93	73.27	73.87	1000376
2014-05-07	75.01	75.98	71.53	74.65	481838
2014-05-08	74.24	77.32	73.51	75.56	644803
2014-05-09	74.83	74.97	72.50	73.50	633101
2014-05-12	74.31	77.48	73.62	77.31	431056
2014-05-13	77.15	77.72	75.46	76.25	267749
2014-05-14	76.25	76.74	74.00	74.17	390253
2014-05-15	73.80	75.37	71.14	75.21	397351
2014-05-16	75.18	75.59	73.18	75.11	320509
2014-05-19	75.09	76.95	73.90	76.26	281525
2014-05-20	75.75	77.24	74.57	76.68	388906
2014-05-21	76.71	77.99	74.17	74.79	520540
2014-05-22	74.68	76.20	73.57	74.75	401470
2014-05-23	74.70	76.25	74.34	76.22	295272
2014-05-27	76.50	78.43	76.47	78.18	457190
2014-05-28	78.37	79.00	77.25	78.45	290621
2014-05-29	78.98	79.68	77.53	78.42	299419
2014-05-30	78.39	79.24	76.61	77.61	352209
2014-06-02	79.02	80.96	78.18	79.60	525689
2014-06-03	78.65	81.24	78.65	81.00	520345
2014-06-04	80.50	82.47	80.33	82.17	562393
2014-06-05	82.22	82.99	80.67	82.53	403903
2014-06-06	82.78	83.92	81.80	83.67	644827
2014-06-09	83.95	86.73	83.19	84.62	852269
2014-06-10	84.37	84.72	82.38	83.90	356124
2014-06-11	82.96	83.73	82.03	83.25	303387
2014-06-12	83.32	85.26	81.89	82.00	357119
2014-06-13	82.53	82.77	80.03	82.09	328137
2014-06-16	82.32	84.11	81.95	84.01	342306
2014-06-17	82.84	87.52	82.24	86.02	644048
2014-06-18	86.02	87.38	84.10	86.36	617919
2014-06-19	88.82	89.68	85.40	86.30	410792
2014-06-20	86.73	88.34	86.01	88.12	921207
2014-06-23	87.92	90.00	87.92	89.28	481156
2014-06-24	89.25	89.99	88.07	88.20	430909
2014-06-25	88.21	89.61	86.51	86.76	442182
2014-06-26	87.17	89.22	86.55	88.50	385465
2014-06-27	93.04	93.13	88.43	91.01	1492377
2014-06-30	91.25	92.68	90.67	91.86	803225
2014-07-01	92.61	94.30	91.51	92.90	411434
2014-07-02	92.69	93.26	90.79	92.38	348214
2014-07-03	92.68	93.85	91.68	93.71	148052
2014-07-07	93.97	94.22	88.61	88.94	492163
2014-07-08	89.05	90.47	82.58	84.16	974797
2014-07-09	84.66	86.40	83.13	84.50	579883
2014-07-10	82.50	86.45	81.51	85.52	566133
2014-07-11	86.02	87.30	84.84	86.46	397236
2014-07-14	87.36	88.46	86.32	88.24	244482
2014-07-15	87.99	88.50	85.58	86.25	463064
2014-07-16	87.00	88.24	85.00	85.14	320383
2014-07-17	85.10	87.75	82.76	83.31	393995
2014-07-18	83.27	86.07	83.27	85.19	284892
2014-07-21	84.43	85.97	83.30	85.84	198759
2014-07-22	86.29	88.64	85.79	86.65	220727
2014-07-23	86.65	87.45	84.75	86.52	251312
2014-07-24	87.06	87.94	85.73	86.73	253456
2014-07-25	86.20	87.15	84.93	85.54	219991
2014-07-28	85.83	86.46	83.72	85.97	224882
2014-07-29	86.12	88.03	85.34	87.33	299046
2014-07-30	87.83	90.00	86.81	87.83	545658
2014-07-31	91.01	93.98	89.55	92.00	1234696
2014-08-01	91.92	96.95	91.08	95.93	757484
2014-08-04	96.01	97.33	94.11	95.38	363074
2014-08-05	94.86	98.85	94.86	96.81	338044
2014-08-06	95.93	99.83	95.00	98.15	376120
2014-08-07	98.99	101.55	98.00	99.56	417626
2014-08-08	99.48	101.55	98.68	101.13	378506
2014-08-11	102.06	102.29	100.37	100.93	529047
2014-08-12	101.90	103.08	100.94	102.12	295186
2014-08-13	102.12	104.23	102.12	103.24	313995
2014-08-14	103.57	104.68	102.36	103.47	251002
2014-08-15	104.54	104.54	101.34	103.01	418517
2014-08-18	104.54	105.20	103.12	105.13	527055
2014-08-19	105.03	106.42	104.80	105.53	341997
2014-08-20	105.23	105.29	103.84	104.41	283361
2014-08-21	104.74	105.92	101.82	103.01	235074
2014-08-22	102.41	105.95	101.79	104.73	273542
2014-08-25	105.63	108.50	105.00	107.53	297987
2014-08-26	107.16	108.39	107.02	107.71	274224
2014-08-27	108.00	108.41	105.37	107.13	233689
2014-08-28	106.46	108.31	106.06	107.79	246180
2014-08-29	107.72	109.94	107.18	108.26	271807
2014-09-02	109.27	109.90	105.56	108.25	396086
2014-09-03	108.89	109.50	102.71	104.02	434834
2014-09-04	104.06	104.90	101.17	101.25	306239
2014-09-05	100.58	102.75	99.22	102.36	359259
2014-09-08	102.36	104.33	101.65	104.14	217945
2014-09-09	104.13	104.54	102.11	102.35	209055
2014-09-10	102.95	103.73	102.27	102.86	348580
2014-09-11	102.35	103.46	100.04	103.23	382866
2014-09-12	103.38	105.58	102.76	104.22	492812
2014-09-15	103.86	104.30	99.60	99.61	401605
2014-09-16	99.16	102.23	98.06	101.85	405428
2014-09-17	102.25	104.18	100.97	103.16	245560
2014-09-18	103.77	107.69	102.23	105.25	384596
2014-09-19	105.45	106.59	100.91	101.18	708024
2014-09-22	100.63	104.30	100.02	104.13	445324
2014-09-23	103.07	105.69	101.14	101.20	544632
2014-09-24	102.99	106.50	102.18	106.28	586519
2014-09-25	98.80	103.00	93.95	94.62	2380016
2014-09-26	94.69	99.67	92.74	98.00	932877
2014-09-29	96.40	100.26	96.25	99.16	508363
2014-09-30	99.16	100.19	96.87	96.92	537379
2014-10-01	97.07	97.08	93.49	95.67	474159
2014-10-02	95.47	97.55	93.73	97.40	363165
2014-10-03	98.05	100.87	97.78	100.37	540969
2014-10-06	100.27	100.50	97.93	98.35	574639
2014-10-07	97.69	98.93	96.40	97.55	321329
2014-10-08	97.15	101.43	94.91	101.33	415224
2014-10-09	100.96	101.45	95.00	95.56	467244
2014-10-10	94.87	98.36	92.85	94.89	438768
2014-10-13	95.37	97.06	90.50	94.18	498182
2014-10-14	95.64	102.00	94.57	99.37	756747
2014-10-15	97.32	103.33	95.51	102.80	669460
2014-10-16	99.55	107.51	99.03	104.43	615339
2014-10-17	106.35	106.73	100.54	101.65	513914
2014-10-20	101.07	103.26	98.08	98.91	609687
2014-10-21	100.00	101.46	98.00	100.85	488749
2014-10-22	100.87	104.87	99.30	101.30	296881
2014-10-23	102.44	105.74	101.66	104.13	416757
2014-10-24	103.97	106.95	102.78	106.44	288912
2014-10-27	106.22	108.37	104.10	107.80	352044
2014-10-28	108.55	112.00	105.78	107.54	548029
2014-10-29	107.41	108.16	104.77	105.81	534768
2014-10-30	98.62	99.14	88.99	91.11	3902992
2014-10-31	92.00	94.18	91.73	92.82	1498063
2014-11-03	94.32	94.49	89.54	91.26	1107133
2014-11-04	90.57	91.96	89.26	89.98	806223
2014-11-05	91.07	92.60	87.00	87.71	781467
2014-11-06	87.56	90.50	85.42	90.20	598476
2014-11-07	89.98	90.86	84.93	86.02	696097
2014-11-10	86.35	88.73	85.84	87.83	547398
2014-11-11	88.04	88.49	86.57	86.98	364982
2014-11-12	86.76	89.62	86.28	89.41	420100
2014-11-13	89.76	92.01	89.50	91.26	127025
2014-11-14	89.28	90.42	86.96	88.10	374638
2014-11-17	87.72	89.02	87.18	87.56	306413
2014-11-18	87.42	91.69	87.39	90.74	366925
2014-11-19	90.26	91.71	88.91	89.17	398521
2014-11-20	88.90	92.30	88.51	91.71	461031
2014-11-21	92.87	93.59	88.41	88.73	544561
2014-11-24	88.83	92.81	88.48	92.65	593619
2014-11-25	94.44	97.00	92.71	94.88	684808
2014-11-26	94.81	97.33	94.11	96.25	364981
2014-11-28	96.24	97.15	93.59	93.93	181977
2014-12-01	93.80	93.86	90.33	90.88	542736
2014-12-02	91.12	92.32	89.72	91.63	576797
2014-12-03	91.47	95.80	91.05	95.29	416059
2014-12-04	95.49	95.91	93.27	93.93	393714
2014-12-05	94.00	94.87	93.38	94.63	344201
2014-12-08	94.50	96.74	92.65	93.32	309501
2014-12-09	92.12	95.75	90.56	94.85	495384
2014-12-10	94.33	94.50	91.64	91.73	283716
2014-12-11	92.49	95.97	92.49	93.23	241618
2014-12-12	92.39	93.50	91.02	91.11	324135
2014-12-15	91.54	92.44	89.68	91.00	376402
2014-12-16	90.70	92.94	89.39	91.00	398187
2014-12-17	91.00	92.72	89.06	92.47	438786
2014-12-18	93.93	94.76	91.78	93.94	491509
2014-12-19	93.39	94.86	92.49	94.47	771556
2014-12-22	93.80	96.94	93.25	95.11	360644
2014-12-23	95.74	96.27	91.28	93.88	423242
2014-12-24	94.01	94.87	91.93	92.09	265693
2014-12-26	92.28	93.70	92.07	93.51	166524
2014-12-29	93.32	95.00	92.23	93.96	351449
2014-12-30	93.62	94.44	90.50	90.73	303947
2014-12-31	91.27	92.00	88.42	88.66	589056
2015-01-02	89.43	91.50	88.89	91.24	365332
2015-01-05	90.38	91.35	86.02	86.20	607317
2015-01-06	86.82	87.50	82.00	85.01	885536
2015-01-07	85.74	88.70	84.23	88.69	456076
2015-01-08	89.00	91.61	85.00	91.50	1153155
2015-01-09	91.20	94.00	90.03	93.70	846542
2015-01-12	94.06	94.80	90.52	90.91	468514
2015-01-13	92.00	96.71	91.01	96.08	633105
2015-01-14	94.74	99.19	92.89	98.56	527375
2015-01-15	99.19	99.98	94.34	94.62	600353
2015-01-16	94.38	98.92	93.83	98.68	281401
2015-01-20	99.15	103.48	97.99	101.92	498002
2015-01-21	101.38	103.97	99.67	99.82	411611
2015-01-22	100.67	100.73	96.44	100.41	346694
2015-01-23	100.44	108.68	100.06	106.54	1181761
2015-01-26	106.57	108.11	103.51	105.44	602189
2015-01-27	104.17	107.24	104.17	106.47	409685
2015-01-28	106.61	107.12	100.51	101.54	666631
2015-01-29	102.37	111.09	101.81	109.46	725311
2015-01-30	108.94	111.23	105.89	107.35	572370
2015-02-02	107.54	109.72	106.44	109.19	546740
2015-02-03	109.81	111.40	104.55	107.33	374450
2015-02-04	105.86	107.48	103.38	106.67	302559
2015-02-05	108.05	112.61	107.35	111.75	604985
2015-02-06	111.71	113.24	109.57	110.12	271857
2015-02-09	109.98	112.74	108.73	109.95	242179
2015-02-10	111.33	113.43	110.20	112.74	308044
2015-02-11	112.99	119.08	112.75	116.14	806739
2015-02-12	118.00	118.00	113.74	114.85	382636
2015-02-13	114.82	116.29	112.11	113.94	593617
2015-02-17	114.41	117.39	113.41	116.96	281408
2015-02-18	116.28	117.22	115.02	115.83	250830
2015-02-19	115.89	116.22	114.67	115.63	329237
2015-02-20	115.71	117.92	114.85	117.33	306736
2015-02-23	117.00	121.91	116.01	118.04	563076
2015-02-24	120.00	121.78	113.02	115.11	614356
2015-02-25	115.47	121.95	114.40	119.27	685245
2015-02-26	113.86	117.72	113.45	115.99	628644
2015-02-27	115.80	117.00	114.46	114.77	336343
2015-03-02	99.45	100.86	92.29	92.30	2737097
2015-03-03	92.00	94.11	87.31	93.94	1484610
2015-03-04	93.20	96.79	91.79	95.39	815392
2015-03-05	95.45	99.46	95.39	98.40	727300
2015-03-06	97.55	98.90	94.71	96.63	660617
2015-03-09	96.54	97.23	92.64	95.29	566401
2015-03-10	93.87	94.53	92.28	92.43	499776
2015-03-11	92.91	93.51	91.22	92.12	487580
2015-03-12	92.84	95.79	91.50	95.37	606772
2015-03-13	95.37	95.88	92.75	92.90	612448
2015-03-16	93.83	97.15	93.11	97.07	436720
2015-03-17	95.95	97.83	94.67	96.18	348398
2015-03-18	96.45	99.20	96.12	98.13	335970
2015-03-19	97.09	99.05	96.40	97.72	297676
2015-03-20	98.26	99.52	94.92	97.64	533741
2015-03-23	96.84	97.92	94.71	95.00	256540
2015-03-24	94.81	96.23	93.54	93.60	678903
2015-03-25	94.95	95.03	88.00	89.92	829235
2015-03-26	89.80	92.00	88.50	91.11	495846
2015-03-27	91.04	93.83	90.56	92.60	429671
2015-03-30	92.98	93.43	89.21	90.71	677258
2015-03-31	89.72	90.95	87.66	88.85	484325
2015-04-01	88.51	89.47	83.72	85.76	1248620
2015-04-02	86.14	87.76	85.25	86.81	644148
2015-04-06	86.18	88.00	85.42	85.98	715536
2015-04-07	85.86	89.88	85.85	86.84	392441
2015-04-08	86.84	89.86	86.84	89.73	431760
2015-04-09	89.81	90.53	87.24	87.54	365858
2015-04-10	88.00	89.00	86.31	87.67	356994
2015-04-13	87.60	89.97	87.53	89.33	329585
2015-04-14	89.03	89.99	88.50	89.46	340858
2015-04-15	89.84	93.22	88.36	92.39	635420
2015-04-16	84.26	86.84	80.16	83.47	4036142
2015-04-17	82.72	85.16	81.02	84.65	1151626
2015-04-20	85.42	85.42	82.77	84.20	842889
2015-04-21	83.84	84.95	83.58	84.02	563528
2015-04-22	83.96	85.00	82.50	83.61	493560
2015-04-23	83.18	84.89	82.36	84.27	359860
2015-04-24	84.36	85.50	83.51	85.07	544709
2015-04-27	85.00	85.00	82.47	83.05	1330171
2015-04-28	83.20	84.07	77.88	82.11	948057
2015-04-29	82.06	83.18	81.70	82.12	615348
2015-04-30	77.38	77.38	65.00	68.48	5221776
2015-05-01	67.80	69.37	65.22	68.81	1976801
2015-05-04	68.64	69.62	65.12	66.87	978415
2015-05-05	67.26	67.39	65.40	65.78	900315
2015-05-06	65.96	69.11	65.55	68.54	894025
2015-05-07	68.18	72.00	68.01	71.53	1241963
2015-05-08	72.42	75.17	71.11	74.21	1713197
2015-05-11	74.44	75.48	73.99	75.10	780856
2015-05-12	74.00	76.33	73.67	75.50	1048880
2015-05-13	75.62	77.29	73.06	74.39	1161815
2015-05-14	74.73	77.21	74.46	76.88	825564
2015-05-15	76.67	78.68	75.91	77.83	905145
2015-05-18	77.56	79.35	77.07	78.72	891727
2015-05-19	78.88	80.03	77.92	78.76	797111
2015-05-20	78.70	78.92	77.24	78.04	549421
2015-05-21	78.53	78.53	77.06	77.58	594543
2015-05-22	77.73	78.08	76.31	77.62	494478
2015-05-26	77.51	77.84	76.14	77.02	458186
2015-05-27	77.37	78.56	76.80	78.16	516600
2015-05-28	77.95	80.83	77.95	80.08	822519
2015-05-29	79.75	80.65	77.35	78.21	1347521
2015-06-01	78.79	79.93	77.00	79.82	698898
2015-06-02	79.52	79.95	77.54	78.41	522292
2015-06-03	78.88	79.87	77.36	79.43	399879
2015-06-04	78.94	79.70	77.57	78.76	371288
2015-06-05	78.52	81.28	77.75	80.64	549139
2015-06-08	80.70	80.99	78.53	78.58	499602
2015-06-09	78.77	79.00	75.92	77.08	547378
2015-06-10	77.30	79.42	76.54	78.96	524812
2015-06-11	79.35	80.29	78.34	79.13	344594
2015-06-12	78.48	79.50	78.18	79.18	230360
2015-06-15	78.86	80.22	77.89	78.56	295246
2015-06-16	78.33	78.85	75.06	75.81	990286
2015-06-17	75.88	79.51	75.76	77.14	491823
2015-06-18	77.69	78.97	77.15	78.18	507136
2015-06-19	77.79	79.68	75.08	75.17	657478
2015-06-22	76.00	76.50	74.33	74.99	598484
2015-06-23	74.88	75.67	73.77	74.69	529720
2015-06-24	74.00	74.11	69.50	71.20	1169742
2015-06-25	71.25	72.55	70.57	70.83	611815
2015-06-26	71.18	71.86	68.76	70.28	593404
2015-06-29	69.49	70.34	67.19	67.75	536611
2015-06-30	68.54	70.88	68.16	70.72	483054
2015-07-01	71.68	72.98	69.82	70.00	478620
2015-07-02	70.00	71.05	68.96	69.54	349218
2015-07-06	69.14	72.52	67.90	69.31	517034
2015-07-07	69.40	69.53	67.35	68.68	417649
2015-07-08	68.03	69.50	66.24	66.24	332173
2015-07-09	67.11	69.99	66.82	67.34	366715
2015-07-10	68.50	69.12	67.51	67.54	333608
2015-07-13	67.97	68.48	65.80	67.11	710061
2015-07-14	66.85	68.60	66.53	67.55	645132
2015-07-15	67.30	68.81	66.61	66.64	542477
2015-07-16	67.00	67.00	64.26	64.56	1038231
2015-07-17	64.32	64.85	60.66	61.76	1892429
2015-07-20	61.41	63.64	60.81	63.44	889911
2015-07-21	63.50	63.97	62.38	62.89	1013101
2015-07-22	61.97	62.36	60.72	62.13	909419
2015-07-23	62.24	63.34	61.87	62.10	424515
2015-07-24	61.65	63.92	61.60	62.31	757254
2015-07-27	61.65	62.21	58.38	59.50	902087
2015-07-28	59.79	60.09	58.26	59.64	822828
2015-07-29	59.54	59.96	58.17	58.70	800028
2015-07-30	58.00	66.24	57.95	61.80	2383658
2015-07-31	62.27	69.17	62.12	66.42	1777822
2015-08-03	65.79	66.30	62.89	64.42	1020862
2015-08-04	65.03	66.28	63.77	64.96	847304
2015-08-05	65.15	66.15	64.30	65.36	472452
2015-08-06	65.16	65.99	63.47	64.06	537515
2015-08-07	63.90	65.02	62.10	64.72	702062
2015-08-10	65.12	66.21	64.48	64.89	489509
2015-08-11	63.74	65.28	62.75	63.70	543175
2015-08-12	63.00	63.63	60.75	62.56	763505
2015-08-13	62.81	63.74	61.60	61.69	380951
2015-08-14	61.25	62.12	59.80	60.94	402292
2015-08-17	60.46	62.50	59.88	61.90	405701
2015-08-18	61.75	63.30	61.11	62.03	387110
2015-08-19	62.58	64.18	61.14	63.81	783683
2015-08-20	63.59	63.59	58.94	59.43	898705
2015-08-21	58.27	61.43	56.88	59.95	932762
2015-08-24	54.90	60.87	54.00	57.50	1215660
2015-08-25	59.78	60.59	56.73	56.95	794185
2015-08-26	58.74	59.35	56.20	57.95	701710
2015-08-27	58.68	59.83	57.45	58.82	598169
2015-08-28	58.39	59.84	58.31	58.83	306893
2015-08-31	58.62	59.25	56.32	57.55	732016
2015-09-01	56.64	57.86	55.91	56.28	506600
2015-09-02	57.27	57.27	55.89	56.99	366663
2015-09-03	57.56	57.98	56.25	56.62	272697
2015-09-04	55.86	56.87	55.74	56.23	313167
2015-09-08	57.15	58.38	57.00	57.47	318304
2015-09-09	58.08	60.40	57.63	60.18	957847
2015-09-10	60.16	61.53	59.64	61.39	544505
2015-09-11	61.25	63.65	60.91	62.76	378909
2015-09-14	63.51	65.72	62.38	63.67	552670
2015-09-15	64.29	67.37	63.73	67.00	685606
2015-09-16	67.06	68.39	65.12	65.66	418041
2015-09-17	65.84	68.76	65.33	68.21	669372
2015-09-18	67.39	68.26	66.08	66.73	829034
2015-09-21	67.24	67.50	63.03	63.46	552821
2015-09-22	62.60	63.28	60.00	60.63	573050
2015-09-23	58.00	60.63	55.13	55.99	2815684
2015-09-24	56.10	56.10	50.92	51.47	1559912
2015-09-25	52.03	52.68	45.76	47.62	2171533
2015-09-28	46.21	47.43	40.11	40.95	2535457
2015-09-29	41.78	45.19	40.17	42.36	2357186
2015-09-30	42.93	43.80	39.29	41.10	2136509
2015-10-01	41.16	41.33	38.00	39.55	1207367
2015-10-02	38.89	40.85	38.46	40.74	908320
2015-10-05	41.22	43.03	40.93	42.75	824322
2015-10-06	42.08	42.08	36.42	36.62	2323993
2015-10-07	36.49	39.49	35.78	38.54	1601039
2015-10-08	38.57	40.56	37.36	40.50	1419650
2015-10-09	40.44	42.39	39.79	42.18	1258036
2015-10-12	42.00	42.26	39.44	39.62	1069178
2015-10-13	39.38	39.62	36.92	36.99	904698
2015-10-14	37.24	38.39	36.39	36.99	758309
2015-10-15	36.59	38.80	36.53	38.79	1302026
2015-10-16	39.00	40.02	38.50	39.57	812813
2015-10-19	39.51	44.09	38.92	41.13	1937357
2015-10-20	41.21	43.14	40.24	41.31	1404556
2015-10-21	41.63	42.04	37.61	39.43	1642335
2015-10-22	39.51	39.84	36.90	38.00	1017387
2015-10-23	38.38	44.08	37.80	43.38	1766759
2015-10-26	43.12	43.60	40.86	41.13	1042847
2015-10-27	47.15	51.25	46.02	49.12	2873928
2015-10-28	48.61	50.99	47.02	50.88	1907670
2015-10-29	50.77	54.02	49.84	50.94	1047900
2015-10-30	50.70	51.68	49.60	49.95	782787
2015-11-02	50.27	52.93	49.44	52.13	752264
2015-11-03	52.24	55.99	51.31	55.34	1415563
2015-11-04	55.64	56.29	53.37	55.49	842579
2015-11-05	55.06	57.96	54.58	55.95	742681
2015-11-06	56.04	57.38	55.07	56.88	618234
2015-11-09	56.63	57.31	55.18	55.82	1159129
2015-11-10	55.80	56.36	54.85	56.27	758039
2015-11-11	56.55	56.56	54.08	54.29	458973
2015-11-12	53.29	55.98	53.13	54.15	444850
2015-11-13	54.74	58.70	54.14	56.29	556246
2015-11-16	56.15	56.80	54.53	55.72	481917
2015-11-17	55.97	58.00	55.23	56.54	372758
2015-11-18	56.81	58.73	56.35	57.94	477712
2015-11-19	57.97	59.49	57.23	58.81	414233
2015-11-20	59.10	60.65	57.69	60.50	1571163
2015-11-23	60.20	62.84	60.02	61.54	842662
2015-11-24	60.72	61.50	59.48	61.14	550107
2015-11-25	61.76	65.37	61.50	64.93	956011
2015-11-27	65.20	65.53	63.89	65.11	219874
2015-11-30	65.36	65.36	62.83	64.75	583855
2015-12-01	65.00	67.85	63.63	66.89	945921
2015-12-02	66.63	67.36	62.67	63.19	972604
2015-12-03	63.43	64.33	61.82	63.35	677233
2015-12-04	63.67	64.64	63.02	64.48	489044
2015-12-07	64.66	64.66	61.72	62.23	490314
2015-12-08	61.58	64.24	60.70	63.16	387651
2015-12-09	62.76	64.38	62.01	63.59	286428
2015-12-10	63.36	64.69	63.36	63.94	426715
2015-12-11	62.93	63.90	61.83	62.05	388089
2015-12-14	61.84	63.29	61.28	62.43	392600
2015-12-15	70.95	75.00	69.13	70.89	4063374
2015-12-16	71.67	73.60	70.56	72.98	1196659
2015-12-17	73.43	73.74	71.81	73.62	947246
2015-12-18	73.20	77.50	72.87	76.11	1658292
2015-12-21	77.06	77.39	72.36	75.08	828792
2015-12-22	73.96	77.48	73.51	75.94	522359
2015-12-23	76.44	79.35	75.37	78.29	413647
2015-12-24	78.39	78.97	77.32	77.87	249348
2015-12-28	76.87	78.38	76.70	76.97	324157
2015-12-29	77.68	80.25	77.50	79.39	614362
2015-12-30	79.05	79.88	76.79	77.02	633728
2015-12-31	76.56	78.63	76.27	76.79	395634
2016-01-04	75.00	76.45	72.42	75.63	847760
2016-01-05	75.70	76.75	73.65	74.47	659766
2016-01-06	72.94	75.78	72.43	75.12	804604
2016-01-07	72.47	72.47	67.10	67.54	1904286
2016-01-08	68.40	69.45	66.23	67.56	725413
2016-01-11	68.18	68.47	61.69	63.55	1151606
2016-01-12	64.36	66.76	62.54	64.84	727855
2016-01-13	64.92	65.85	61.02	61.39	738099
2016-01-14	62.06	67.76	58.85	65.50	929072
2016-01-15	62.88	67.58	62.02	67.32	1158740
2016-01-19	67.73	69.83	65.00	66.62	1619116
2016-01-20	65.42	70.86	64.35	68.66	1482756
2016-01-21	68.43	69.41	64.65	64.71	948452
2016-01-22	66.45	66.63	63.68	66.01	997848
2016-01-25	65.40	68.32	64.19	65.32	890090
2016-01-26	65.97	66.68	63.70	64.98	512896
2016-01-27	64.67	66.32	63.08	63.33	827862
2016-01-28	63.82	64.00	56.75	57.56	1883423
2016-01-29	57.65	60.00	54.80	59.42	1774834
2016-02-01	59.12	64.30	58.81	63.84	1421256
2016-02-02	63.05	64.79	60.26	61.48	629857
2016-02-03	62.00	63.19	60.09	62.86	547559
2016-02-04	62.60	65.06	61.60	64.22	454960
2016-02-05	63.81	64.96	61.39	63.10	592284
2016-02-08	62.09	62.20	56.72	58.22	775638
2016-02-09	57.16	60.76	56.18	57.70	509194
2016-02-10	58.46	60.80	57.50	57.92	533131
2016-02-11	56.48	56.76	53.54	56.28	565306
2016-02-12	57.05	59.90	55.29	57.04	458757
2016-02-16	58.14	60.00	57.03	59.47	575882
2016-02-17	60.00	62.75	58.00	61.94	644430
2016-02-18	62.14	62.38	58.64	60.17	411055
2016-02-19	59.86	61.78	59.00	61.43	564267
2016-02-22	62.50	64.18	61.58	63.20	910109
2016-02-23	62.84	63.20	59.91	60.39	502183
2016-02-24	59.56	60.64	57.59	59.61	911774
2016-02-25	55.05	61.92	55.00	57.26	1423294
2016-02-26	57.43	58.47	51.50	56.02	2323759
2016-02-29	55.87	55.89	49.68	52.01	1750817
2016-03-01	52.01	52.01	52.01	51.13	1050525
2016-03-02	50.87	54.62	50.06	51.13	747664
2016-03-03	54.57	54.57	54.57	54.25	491657
2016-03-04	54.25	54.25	54.25	54.25	518163
2016-03-07	53.82	55.36	52.92	54.23	518981
2016-03-08	53.87	54.69	50.00	54.23	578522
2016-03-09	50.13	50.13	50.13	50.68	927552
2016-03-10	51.28	51.99	49.70	50.68	483480
2016-03-11	51.08	52.74	50.49	52.38	433131
2016-03-14	52.38	55.14	51.66	54.00	683291
2016-03-15	54.00	54.00	54.00	50.27	816066
2016-03-16	50.00	52.08	47.64	48.24	680367
2016-03-17	48.34	48.50	44.15	45.36	1395475
2016-03-18	45.63	47.93	45.16	47.82	1055709
2016-03-21	47.57	49.00	47.14	48.05	490167
2016-03-22	47.69	51.16	47.69	50.09	672579
2016-03-23	50.09	50.94	48.48	48.66	755712
2016-03-24	48.66	48.66	48.66	48.71	349637
2016-03-28	49.09	49.50	46.38	46.59	176286
2016-03-29	46.57	50.49	46.06	48.91	775291
2016-03-30	51.06	52.87	50.04	50.86	562348
2016-03-31	50.74	54.22	50.20	50.86	538956
2016-04-01	52.69	55.05	51.73	54.34	494126
2016-04-04	54.54	57.50	54.27	55.51	668427
2016-04-05	55.51	55.51	55.51	56.17	572871
2016-04-06	56.44	58.50	55.75	57.96	707039
2016-04-07	57.73	59.64	57.26	59.36	636593
2016-04-08	59.97	61.86	59.43	60.58	607344
2016-04-11	60.48	61.35	58.81	60.28	679225
2016-04-12	60.05	61.84	59.13	60.65	781481
2016-04-13	60.94	64.10	60.42	64.04	1304537
2016-04-14	64.09	65.26	62.63	64.32	781468
2016-04-15	63.94	64.87	63.22	64.56	365107
2016-04-18	64.07	65.32	62.91	63.95	483353
2016-04-19	64.98	65.64	63.53	64.11	476233
2016-04-20	64.36	64.36	59.54	60.70	1191912
2016-04-21	60.91	62.74	60.68	61.74	819702
2016-04-22	59.78	62.50	59.78	61.91	752429
2016-04-25	61.91	62.23	59.55	60.06	578907
2016-04-26	59.95	60.92	58.35	60.09	358809
2016-04-27	60.18	60.18	56.65	57.19	601441
2016-04-28	57.16	57.64	55.33	55.55	937268
2016-04-29	55.39	55.82	52.86	54.11	1273380
2016-05-02	54.01	55.54	48.51	50.51	2806112
2016-05-03	50.43	53.72	50.17	51.54	1394152
2016-05-04	50.51	50.76	47.56	48.83	1389116
2016-05-05	49.05	49.17	46.75	47.89	884025
2016-05-06	47.48	47.85	45.67	47.36	998216
2016-05-09	47.79	49.99	47.79	48.45	772814
2016-05-10	48.71	50.00	47.29	49.59	745536
2016-05-11	49.27	49.66	46.97	47.04	602234
2016-05-12	47.30	47.66	43.40	43.76	1214466
2016-05-13	43.78	44.55	42.82	43.21	909581
2016-05-16	43.56	45.26	43.34	45.16	1494509
2016-05-17	45.10	45.81	43.97	44.12	569141
2016-05-18	43.77	45.44	42.85	43.70	983127
2016-05-19	43.42	44.36	41.77	42.97	664372
2016-05-20	43.36	44.10	42.18	43.90	746641
2016-05-23	44.19	44.98	42.77	43.46	570245
2016-05-24	43.60	46.75	43.11	46.02	1918493
2016-05-25	45.62	45.62	42.14	43.44	2190533
2016-05-26	43.38	44.06	42.70	43.70	757300
2016-05-27	44.17	45.70	43.85	45.56	719868
2016-05-31	45.86	47.60	45.61	46.51	882785
2016-06-01	46.27	48.09	46.01	47.34	611790
2016-06-02	47.49	48.59	46.81	48.18	351115
2016-06-03	48.56	48.56	46.23	47.09	389397
2016-06-06	46.95	48.62	46.47	48.40	451996
2016-06-07	47.93	48.37	46.91	48.19	464196
2016-06-08	48.14	48.14	46.78	47.04	441829
2016-06-09	46.62	47.69	45.22	45.41	404432
2016-06-10	44.92	45.30	43.14	44.07	609068
2016-06-13	43.76	44.56	42.97	43.25	669452
2016-06-14	43.14	43.66	41.51	42.15	506063
2016-06-15	42.23	42.35	40.17	40.34	1083555
2016-06-16	40.15	40.46	39.01	39.77	1438370
2016-06-17	39.68	40.24	38.42	38.60	1186979
2016-06-20	38.80	39.68	37.61	38.36	1756786
2016-06-21	38.71	39.07	37.43	37.91	563978
2016-06-22	37.92	39.05	36.65	37.93	875053
2016-06-23	38.41	40.08	38.41	39.99	1321913
2016-06-24	38.14	39.55	38.14	38.85	670203
2016-06-27	38.75	39.61	37.37	37.98	718868
2016-06-28	38.56	40.00	38.14	38.88	843690
2016-06-29	39.02	39.90	36.50	38.01	1227878
2016-06-30	38.05	38.33	31.08	33.73	3174821
2016-07-01	33.82	35.24	32.16	33.48	2689260
2016-07-05	33.32	35.00	32.48	33.49	963755
2016-07-06	33.12	35.46	32.98	35.21	809194
2016-07-07	35.15	36.02	35.15	35.86	646985
2016-07-08	35.94	36.54	35.66	36.39	667386
2016-07-11	36.44	37.40	36.04	36.49	541566
2016-07-12	37.02	37.49	36.51	36.95	484022
2016-07-13	37.34	37.34	34.61	34.78	654568
2016-07-14	35.23	36.40	34.64	35.83	926488
2016-07-15	36.06	37.33	35.67	36.79	527607
2016-07-18	36.65	36.99	35.91	36.27	365080
2016-07-19	36.21	36.47	35.12	35.69	386919
2016-07-20	35.82	39.74	35.72	38.53	1731096
2016-07-21	38.73	39.24	37.52	37.64	370465
2016-07-22	37.65	38.41	36.71	38.35	476243
2016-07-25	38.16	38.45	37.19	37.66	229239
2016-07-26	37.27	37.63	36.25	36.69	308997
2016-07-27	36.70	37.18	36.12	36.90	458528
2016-07-28	36.84	37.67	36.55	37.47	525271
2016-07-29	37.28	37.80	36.12	36.25	406465
2016-08-01	36.20	38.62	36.06	37.58	1391253
2016-08-02	37.78	38.51	37.22	38.08	640249
2016-08-03	37.73	38.63	37.17	37.49	835781
2016-08-04	41.99	45.98	40.90	44.63	3628291
2016-08-05	44.74	44.74	42.31	43.54	956014
2016-08-08	43.38	44.73	42.88	43.11	697737
2016-08-09	43.61	46.22	42.92	45.40	764282
2016-08-10	45.10	46.10	43.26	43.72	689941
2016-08-11	43.87	45.12	43.87	44.96	511933
2016-08-12	44.71	45.52	44.02	45.51	386521
2016-08-15	45.40	45.99	44.82	45.27	464568
2016-08-16	45.26	46.06	43.84	43.87	501095
2016-08-17	44.09	44.84	42.77	43.15	386998
2016-08-18	43.03	43.50	42.71	43.14	274695
2016-08-19	43.12	43.14	42.08	42.34	415543
2016-08-22	42.45	43.63	41.66	42.95	593134
2016-08-23	43.02	44.04	42.85	43.40	351286
2016-08-24	43.44	43.83	39.61	39.86	1116377
2016-08-25	39.88	41.34	39.01	39.60	954306
2016-08-26	39.40	40.77	39.21	40.21	599122
2016-08-29	40.34	40.34	39.31	39.49	488340
2016-08-30	39.65	41.60	39.45	41.08	839980
2016-08-31	40.95	41.13	39.33	39.63	456172
2016-09-01	39.79	40.48	39.47	40.37	538672
2016-09-02	40.53	40.53	38.85	39.04	360995
2016-09-06	39.20	41.24	39.20	40.79	548264
2016-09-07	40.28	41.07	39.60	40.54	547975
2016-09-08	40.35	41.25	40.00	41.18	421791
2016-09-09	40.79	41.18	38.84	38.93	480021
2016-09-12	39.01	40.37	38.87	40.32	484615
2016-09-13	40.06	41.26	39.81	40.84	709067
2016-09-14	41.08	41.92	40.39	40.87	532587
2016-09-15	40.78	40.78	39.39	40.54	553641
2016-09-16	40.65	42.50	40.17	42.33	1055901
2016-09-19	42.67	43.31	40.74	41.11	766859
2016-09-20	41.71	41.71	40.34	40.37	553658
2016-09-21	39.00	39.59	35.87	36.81	3097012
2016-09-22	37.25	37.88	36.40	37.52	940474
2016-09-23	37.60	38.25	36.82	36.86	678282
2016-09-26	36.22	36.62	34.92	35.00	1006790
2016-09-27	35.08	35.70	34.65	35.46	661532
2016-09-28	35.67	36.03	34.83	35.55	677393
2016-09-29	35.59	35.65	34.01	34.02	947042
2016-09-30	34.02	34.58	32.72	34.22	1132983
2016-10-03	34.22	35.83	34.22	35.80	952418
2016-10-04	35.61	36.00	35.13	35.63	394994
2016-10-05	35.78	36.51	35.76	36.13	544587
2016-10-06	35.97	36.09	34.10	34.76	546133
2016-10-07	34.93	35.05	34.05	34.66	687575
2016-10-10	35.16	35.85	34.70	35.73	893053
2016-10-11	35.43	35.73	34.29	34.53	469271
2016-10-12	34.47	34.84	33.23	33.64	683944
2016-10-13	33.43	33.89	32.84	33.25	428914
2016-10-14	33.03	33.58	32.74	33.19	536360
2016-10-17	33.20	33.90	32.30	33.65	587511
2016-10-18	33.75	35.05	33.40	34.65	621752
2016-10-19	34.50	34.50	32.65	32.80	1210437
2016-10-20	32.80	33.60	32.80	33.30	604350
2016-10-21	33.25	34.35	33.15	33.60	603263
2016-10-24	33.85	35.00	33.45	34.70	1020870
2016-10-25	34.75	36.95	34.25	36.55	1368362
2016-10-26	36.45	36.60	34.70	35.50	674866
2016-10-27	36.55	36.60	34.35	34.40	614933
2016-10-28	34.05	34.80	32.60	33.15	733390
2016-10-31	33.15	33.15	31.80	31.80	651805
2016-11-01	31.95	33.15	30.60	32.15	1514709
2016-11-02	32.75	34.00	31.95	33.35	1006845
2016-11-03	33.55	34.00	30.25	30.65	1255480
2016-11-04	30.95	33.50	30.95	32.10	978104
2016-11-07	32.80	32.85	30.55	31.20	1626440
2016-11-08	30.85	32.35	30.65	31.65	605935
2016-11-09	33.05	35.25	32.40	34.15	1540282
2016-11-10	34.90	37.85	34.48	37.30	1679807
2016-11-11	37.70	37.90	36.30	36.80	799625
2016-11-14	36.95	37.60	36.78	37.50	760979
2016-11-15	36.50	38.20	36.50	37.60	760759
2016-11-16	37.50	37.55	36.40	36.50	588723
2016-11-17	36.50	36.80	35.60	36.55	592644
2016-11-18	36.75	36.75	35.78	36.00	933663
2016-11-21	35.85	36.10	34.55	35.05	738630
2016-11-22	35.00	35.35	33.80	34.35	950121
2016-11-23	33.50	33.65	31.25	32.45	2438515
2016-11-25	32.75	33.20	32.15	32.85	477441
2016-11-28	32.65	33.00	31.25	31.40	930624
2016-11-29	31.50	32.45	31.45	32.15	812975
2016-11-30	32.20	32.25	31.55	31.85	1016190
2016-12-01	31.70	31.85	30.00	30.55	1037143
2016-12-02	30.45	31.40	29.95	30.25	880332
2016-12-05	30.60	31.15	30.05	30.85	617619
2016-12-06	31.05	32.13	30.05	32.00	963464
2016-12-07	31.30	33.05	30.45	32.35	1033436
2016-12-08	32.15	33.40	31.15	33.20	876356
2016-12-09	33.35	34.40	33.05	33.35	1202888
2016-12-12	32.95	33.20	31.35	31.60	1028520
2016-12-13	31.55	32.35	31.48	31.68	533068
2016-12-14	31.30	31.85	30.25	30.80	634130
2016-12-15	30.80	31.38	30.75	31.25	450006
2016-12-16	31.25	32.80	31.25	32.40	1176428
2016-12-19	32.25	32.85	31.90	32.80	969466
2016-12-20	32.65	33.10	31.60	31.90	765876
2016-12-21	31.55	32.45	30.70	30.80	681060
2016-12-22	30.90	31.85	30.60	31.60	745624
2016-12-23	31.60	33.70	31.55	33.30	1065250
2016-12-27	33.40	33.65	32.15	32.15	478139
2016-12-28	32.15	32.25	30.65	30.90	565480
2016-12-29	30.80	31.40	30.70	31.25	570108
2016-12-30	31.55	32.70	31.55	32.30	895044
2017-01-03	32.85	34.80	31.70	34.75	1414246
2017-01-04	34.90	37.25	34.80	36.75	2277275
2017-01-05	36.70	37.00	32.94	34.15	3215342
2017-01-06	35.50	40.45	35.30	40.05	5222910
2017-01-09	40.45	41.75	39.45	39.55	1666586
2017-01-10	39.80	40.30	38.25	38.95	1064585
2017-01-11	38.75	40.45	37.05	38.05	1785978
2017-01-12	37.60	40.05	37.60	39.45	1199769
2017-01-13	39.40	40.70	38.95	39.70	725243
2017-01-17	39.05	39.73	37.75	39.50	1302662
2017-01-18	39.75	39.80	38.45	39.60	937987
2017-01-19	39.55	41.20	38.85	40.95	1065258
2017-01-20	40.80	41.10	39.60	40.10	1028938
2017-01-23	40.25	40.45	38.70	39.20	847630
2017-01-24	39.30	39.80	38.78	38.95	424219
2017-01-25	41.75	41.80	38.50	38.85	2724822
2017-01-26	38.70	39.10	37.25	37.45	1099011
2017-01-27	37.40	38.25	36.00	37.25	1172729
2017-01-30	37.20	37.20	35.90	36.45	823013
2017-01-31	36.35	38.63	35.75	38.45	852393
2017-02-01	38.50	41.50	38.25	40.35	1466782
2017-02-02	40.15	42.30	39.85	41.90	925097
2017-02-03	42.15	42.65	41.10	42.50	575622
2017-02-06	42.45	42.95	41.50	41.80	767456
2017-02-07	42.00	42.15	41.25	41.75	934316
2017-02-08	41.50	42.40	40.85	42.05	383748
2017-02-09	42.05	43.45	42.05	42.40	664941
2017-02-10	42.40	42.80	41.30	42.05	412008
2017-02-13	42.45	42.45	41.10	41.60	863318
2017-02-14	41.40	42.78	41.15	42.65	528225
2017-02-15	42.35	44.65	42.35	44.15	659289
2017-02-16	44.15	44.43	42.80	43.40	833860
2017-02-17	43.45	44.05	42.95	43.70	439678
2017-02-21	43.75	45.10	43.50	44.15	553515
2017-02-22	44.95	44.95	42.65	43.15	547139
2017-02-23	43.15	44.60	42.75	43.90	645318
2017-02-24	44.00	44.35	42.95	43.45	447935
2017-02-27	43.35	45.70	43.25	45.60	1287823
2017-02-28	45.45	45.45	43.10	43.70	1318108
2017-03-01	56.50	58.95	47.75	49.55	5990836
2017-03-02	48.90	53.80	48.70	49.40	1905011
2017-03-03	49.40	50.90	48.70	50.45	1077799
2017-03-06	49.95	49.95	48.40	48.45	863080
2017-03-07	47.80	48.80	47.00	48.65	1653930
2017-03-08	49.40	50.75	48.05	48.40	3329793
2017-03-09	48.30	48.65	45.93	47.00	1321476
2017-03-10	47.45	47.50	45.95	46.65	693956
2017-03-13	46.60	46.85	45.50	46.40	593335
2017-03-14	48.15	48.15	46.05	46.70	1021390
2017-03-15	46.85	48.45	46.30	48.00	869121
2017-03-16	48.05	49.55	47.80	48.95	933106
2017-03-17	48.75	48.75	46.65	47.40	1528589
2017-03-20	47.50	49.23	47.50	48.65	590403
2017-03-21	48.75	49.35	46.10	46.75	1266916
2017-03-22	46.75	48.25	46.25	48.15	901444
2017-03-23	48.00	48.45	46.40	46.95	996974
2017-03-24	46.95	47.65	46.35	46.90	545097
2017-03-27	46.55	47.85	46.10	47.55	575867
2017-03-28	47.50	48.10	46.25	47.40	674525
2017-03-29	47.40	48.35	47.25	47.60	549911
2017-03-30	47.60	47.65	45.68	45.85	666647
2017-03-31	45.85	46.10	45.15	45.60	583544
2017-04-03	45.60	46.65	45.50	46.25	871217
2017-04-04	46.20	46.75	45.35	46.15	527357
2017-04-05	46.25	46.85	45.30	45.70	485346
2017-04-06	45.80	46.45	45.25	46.00	721027
2017-04-07	46.00	47.00	45.55	46.15	887559
2017-04-10	46.40	47.70	45.70	47.00	560657
2017-04-11	46.85	47.70	46.05	46.45	431423
2017-04-12	46.40	46.65	44.85	45.50	743487
2017-04-13	46.05	46.85	44.91	45.90	974546
2017-04-17	45.95	46.25	45.30	45.70	596928
2017-04-18	45.35	45.35	43.75	43.85	801920
2017-04-19	44.15	45.50	44.00	45.00	739054
2017-04-20	45.15	45.93	45.00	45.80	347185
2017-04-21	45.60	45.95	44.88	45.20	392230
2017-04-24	46.05	46.45	45.25	46.40	474108
2017-04-25	46.70	47.50	46.20	46.30	468614
2017-04-26	46.40	47.60	46.15	47.30	794241
2017-04-27	47.35	48.35	46.25	48.05	671056
2017-04-28	48.10	49.25	47.30	48.55	941650
2017-05-01	48.60	49.35	47.95	48.90	694935
2017-05-02	49.00	49.10	47.25	48.15	562183
2017-05-03	47.80	47.83	45.05	45.80	1522790
2017-05-04	45.50	47.65	45.00	46.80	1132907
2017-05-05	46.65	47.90	45.43	47.85	748219
2017-05-08	47.50	48.35	46.85	47.70	608439
2017-05-09	47.95	49.00	47.95	48.80	908768
2017-05-10	48.65	49.45	48.35	49.15	687395
2017-05-11	48.95	52.48	48.60	51.15	1467815
2017-05-12	50.90	52.15	50.75	51.70	584816
2017-05-15	50.75	51.85	50.40	51.20	783064
2017-05-16	51.50	51.60	50.30	50.45	348114
2017-05-17	49.75	50.25	48.10	48.20	556575
2017-05-18	48.25	48.40	47.00	48.05	448044
2017-05-19	48.20	49.38	47.50	48.30	589262
2017-05-22	48.35	48.73	47.00	47.00	555918
2017-05-23	47.20	47.40	45.60	47.20	716959
2017-05-24	47.20	47.45	45.85	46.30	556138
2017-05-25	46.50	46.60	45.10	45.45	565817
2017-05-26	45.45	45.75	44.65	45.15	476846
2017-05-30	45.15	45.90	45.05	45.40	410118
2017-05-31	45.60	45.95	43.96	44.40	476663
2017-06-01	44.45	45.35	44.10	44.70	493516
2017-06-02	44.95	45.45	44.00	44.10	646984
2017-06-05	44.00	44.40	42.50	44.25	748982
2017-06-06	43.95	44.90	43.20	44.20	626702
2017-06-07	44.20	44.90	43.50	43.50	384103
2017-06-08	43.40	44.85	42.71	44.50	396287
2017-06-09	44.70	45.45	44.10	44.20	621454
2017-06-12	43.95	44.00	42.05	42.20	673685
2017-06-13	42.45	43.65	42.00	43.45	399692
2017-06-14	43.70	45.40	43.25	44.20	395497
2017-06-15	43.70	45.40	43.30	43.75	586578
2017-06-16	43.50	44.10	41.90	42.30	900054
2017-06-19	42.45	44.80	41.70	44.65	415831
2017-06-20	44.65	46.20	43.55	43.55	600672
2017-06-21	43.70	46.90	43.65	46.90	776554
2017-06-22	46.95	48.80	46.85	47.85	627866
2017-06-23	47.85	48.20	47.05	47.45	597739
2017-06-26	47.60	48.90	47.20	47.45	288474
2017-06-27	47.40	47.55	46.25	46.45	374126
2017-06-28	46.60	47.78	46.60	47.20	271373
2017-06-29	48.05	48.45	47.00	48.20	524912
2017-06-30	48.30	48.40	47.60	47.70	326847
2017-07-03	48.00	48.43	47.65	48.30	148716
2017-07-05	48.25	49.40	47.65	49.10	457439
2017-07-06	48.55	50.08	48.10	49.75	707169
2017-07-07	49.90	50.80	49.60	50.40	599971
2017-07-10	50.35	50.35	48.75	49.35	268339
2017-07-11	49.25	50.70	49.25	49.70	332150
2017-07-12	50.00	51.00	49.70	50.45	336348
2017-07-13	50.65	51.10	49.60	50.00	446893
2017-07-14	50.00	50.60	49.20	49.30	328687
2017-07-17	49.25	50.08	49.00	49.15	489799
2017-07-18	49.05	49.45	48.65	49.20	271291
2017-07-19	49.50	50.00	48.65	49.00	439601
2017-07-20	49.10	49.80	48.85	49.15	414599
2017-07-21	49.65	49.80	47.50	47.65	385661
2017-07-24	47.70	48.80	47.70	48.70	633927
2017-07-25	44.35	45.00	40.35	42.65	5379165
2017-07-26	42.45	43.00	41.48	41.63	1520229
2017-07-27	41.20	41.95	39.25	39.55	2018508
2017-07-28	39.35	40.80	39.30	40.00	964824
2017-07-31	40.15	40.25	39.15	39.50	794133
2017-08-01	39.65	39.85	37.90	39.15	1087172
2017-08-02	37.90	40.30	37.35	38.40	1508694
2017-08-03	38.30	38.60	37.50	37.80	1230348
2017-08-04	38.00	38.00	36.90	37.23	934172
2017-08-07	37.00	37.25	36.20	36.55	801671
2017-08-08	36.80	37.38	35.90	36.70	1356317
2017-08-09	36.55	36.80	35.90	36.65	515392
2017-08-10	36.40	36.90	35.75	36.20	800623
2017-08-11	36.40	36.75	35.40	36.40	670129
2017-08-14	36.70	37.24	36.40	36.80	475956
2017-08-15	36.75	37.20	36.10	37.05	630079
2017-08-16	37.25	38.10	37.05	37.15	633459
2017-08-17	37.20	38.15	36.00	36.05	634079
2017-08-18	35.85	36.65	35.20	35.80	755860
2017-08-21	36.55	36.70	35.24	35.75	504253
2017-08-22	36.15	36.55	35.45	35.85	528830
2017-08-23	34.75	36.15	34.35	36.00	762554
2017-08-24	36.05	37.45	36.05	37.00	428215
2017-08-25	37.05	37.20	35.73	35.75	354490
2017-08-28	36.00	36.30	35.33	36.30	341312
2017-08-29	36.10	36.90	35.45	36.65	405071
2017-08-30	36.60	37.00	36.40	36.70	246909
2017-08-31	36.95	38.15	36.90	38.10	483905
2017-09-01	38.15	38.25	37.30	38.00	351672
2017-09-05	37.85	37.90	36.75	36.90	537656
2017-09-06	37.00	37.35	36.75	37.15	431438
2017-09-07	37.15	37.30	36.15	36.40	346060
2017-09-08	36.40	37.15	36.35	37.10	333022
2017-09-11	37.45	38.03	37.10	37.50	452539
2017-09-12	37.60	38.10	36.87	38.00	443962
2017-09-13	37.85	38.05	36.50	37.80	1556445
2017-09-14	37.70	38.25	37.35	37.85	394192
2017-09-15	37.80	37.80	36.56	37.05	712550
2017-09-18	36.95	37.95	35.45	36.30	952838
2017-09-19	36.50	36.50	35.35	35.70	602258
2017-09-20	35.60	36.65	35.15	35.90	648926
2017-09-21	35.95	36.80	35.55	36.45	245237
2017-09-22	36.45	37.60	36.35	37.20	373655
2017-09-25	37.10	38.65	37.10	37.50	418664
2017-09-26	37.45	38.30	37.40	38.15	435656
2017-09-27	38.20	39.50	38.20	39.35	854203
2017-09-28	39.20	39.70	38.30	38.70	616300
2017-09-29	38.85	38.85	37.45	37.55	390999
2017-10-02	37.50	38.65	37.20	37.80	589436
2017-10-03	37.95	38.45	37.35	37.45	486446
2017-10-04	37.35	37.90	36.05	36.30	625038
2017-10-05	36.30	37.55	35.70	36.95	962684
2017-10-06	36.70	37.15	35.75	36.55	830426
2017-10-09	36.70	36.85	35.00	35.05	627231
2017-10-10	35.15	35.60	34.25	34.95	507717
2017-10-11	34.80	34.95	33.95	34.40	606338
2017-10-12	34.20	34.54	33.45	34.20	694703
2017-10-13	34.05	34.45	33.75	34.25	747359
2017-10-16	34.20	35.45	34.20	34.55	488310
2017-10-17	34.30	34.60	33.85	34.20	703749
2017-10-18	34.25	34.80	33.00	33.05	799706
2017-10-19	33.00	33.40	32.65	33.10	473594
2017-10-20	33.45	33.90	33.15	33.50	481570
2017-10-23	33.45	33.70	32.90	32.95	508407
2017-10-24	33.10	33.90	32.75	33.40	759004
2017-10-25	32.95	33.15	31.71	31.85	861079
2017-10-26	30.25	32.75	29.81	32.55	1392942
2017-10-27	32.65	33.45	32.35	33.20	1067301
2017-10-30	31.85	33.50	31.50	33.15	1023784
2017-10-31	33.00	33.28	31.85	32.05	1059256
2017-11-01	32.40	33.30	32.20	32.60	797680
2017-11-02	32.70	33.75	32.33	33.05	824820
2017-11-03	33.80	36.56	33.75	36.10	1281972
2017-11-06	35.90	37.00	35.80	36.30	581447
2017-11-07	36.20	36.20	34.95	35.05	970775
2017-11-08	39.50	43.60	37.65	41.00	2743889
2017-11-09	41.15	41.30	39.40	40.15	978744
2017-11-10	39.85	42.15	39.68	42.05	787392
2017-11-13	41.65	43.30	41.20	42.75	1183145
2017-11-14	42.40	42.40	38.33	39.93	1638876
2017-11-15	39.25	39.25	37.80	38.73	859474
2017-11-16	39.15	40.05	38.70	39.50	643258
2017-11-17	39.40	40.80	39.25	40.25	715964
2017-11-20	40.50	42.35	38.92	42.20	1246428
2017-11-21	42.20	42.95	41.15	42.65	730807
2017-11-22	43.25	45.45	43.00	44.50	1010898
2017-11-24	44.70	46.15	44.60	45.95	532656
2017-11-27	45.75	45.75	43.65	44.95	801581
2017-11-28	45.40	47.55	45.05	46.95	590938
2017-11-29	44.95	46.50	44.45	46.10	724285
2017-11-30	46.35	46.95	45.65	46.20	456039
2017-12-01	46.15	46.40	43.80	45.25	711636
2017-12-04	45.80	46.30	43.35	43.95	784960
2017-12-05	43.85	43.85	42.65	42.70	663118
2017-12-06	42.50	43.45	41.30	43.30	665783
2017-12-07	43.30	44.60	42.93	44.20	371493
2017-12-08	44.50	45.15	43.80	44.80	751915
2017-12-11	44.95	45.40	44.08	44.20	446107
2017-12-12	44.30	45.75	43.85	45.35	405097
2017-12-13	45.50	46.20	44.95	45.80	412686
2017-12-14	45.75	46.25	44.25	44.70	298127
2017-12-15	44.85	45.40	43.55	43.85	1480642
2017-12-18	44.00	44.40	41.70	42.55	866458
2017-12-19	42.65	43.35	40.95	41.65	750452
2017-12-20	42.35	43.85	41.65	42.85	946247
2017-12-21	43.05	44.50	43.05	43.55	382333
2017-12-22	43.40	44.85	43.25	44.15	371393
2017-12-26	44.00	45.50	43.45	45.40	344877
2017-12-27	45.30	45.85	44.85	45.10	317934
2017-12-28	45.35	45.90	44.15	45.45	276831
2017-12-29	45.45	46.20	45.40	45.65	589160
2018-01-02	45.65	46.70	45.55	46.30	793141
2018-01-03	46.30	47.00	45.80	46.35	1064501
2018-01-04	47.45	47.45	41.95	42.90	1920608
2018-01-05	42.80	42.80	41.25	42.45	752735
2018-01-08	42.50	43.20	41.70	42.70	521633
2018-01-09	42.70	43.80	42.65	42.75	485961
2018-01-10	42.35	42.35	37.95	41.50	1651873
2018-01-11	41.75	42.50	41.50	42.23	740152
2018-01-12	42.65	43.15	41.05	41.50	1031870
2018-01-16	41.45	41.85	40.25	40.30	495298
2018-01-17	40.45	40.90	39.80	40.30	514239
2018-01-18	40.10	40.65	39.00	39.10	706559
2018-01-19	39.40	39.40	37.50	38.75	1014068
2018-01-22	38.85	39.70	38.55	39.35	783607
2018-01-23	39.30	39.60	38.85	39.05	487201
2018-01-24	39.00	39.20	38.00	38.95	621740
2018-01-25	39.10	39.10	38.05	38.65	576724
2018-01-26	38.90	40.40	38.40	40.20	826945
2018-01-29	39.70	40.00	37.85	38.05	1051995
2018-01-30	37.45	37.75	36.40	36.45	648949
2018-01-31	36.60	36.95	35.35	36.40	1130993
2018-02-01	36.20	39.65	36.00	38.95	1438822
2018-02-02	38.35	39.80	37.80	38.50	1916270
2018-02-05	38.15	39.65	36.90	37.20	1276508
2018-02-06	36.40	38.35	36.40	37.60	584819
2018-02-07	37.60	39.20	37.60	38.00	810756
2018-02-08	38.15	39.10	35.40	35.80	1588937
2018-02-09	36.35	38.45	35.90	37.40	1505257
2018-02-12	37.55	40.25	35.05	36.35	3059001
2018-02-13	37.10	37.20	35.60	35.90	1109499
2018-02-14	35.45	36.50	34.75	36.10	645579
2018-02-15	30.50	31.50	29.00	31.00	392808
2018-02-16	31.45	32.00	29.35	30.15	3918223
2018-02-20	29.70	31.95	29.65	31.25	1119739
2018-02-21	30.85	31.65	30.00	30.15	835200
2018-02-22	30.30	30.85	29.65	30.55	845719
2018-02-23	30.90	31.35	30.30	31.25	684390
2018-02-26	31.45	32.25	31.00	31.80	640449
2018-02-27	31.95	32.40	30.80	31.20	967870
2018-02-28	31.80	32.65	30.55	31.30	1251403
2018-03-01	31.00	33.45	30.90	32.70	1143616
2018-03-02	32.35	33.65	32.00	33.25	723872
2018-03-05	33.25	33.55	31.35	31.88	961921
2018-03-06	31.85	32.25	31.05	31.38	1022480
2018-03-07	31.25	32.10	30.75	31.65	529058
2018-03-08	31.60	32.05	31.25	31.70	457391
2018-03-09	31.75	32.25	31.30	31.90	451822
2018-03-12	31.95	32.75	31.25	32.25	809232
2018-03-13	32.25	33.15	31.65	31.85	1248845
2018-03-14	31.90	32.15	29.70	30.55	853822
2018-03-15	30.45	30.60	29.65	30.15	831976
2018-03-16	30.15	31.05	30.15	30.90	1023395
2018-03-19	29.40	30.75	27.80	30.68	2311330
2018-03-20	30.65	31.25	29.05	29.98	958172
2018-03-21	29.90	32.40	29.35	32.25	1466676
2018-03-22	32.20	32.75	31.15	32.00	916229
2018-03-23	32.05	32.65	31.55	32.30	823707
2018-03-26	32.75	32.75	31.48	31.80	796848
2018-03-27	31.95	32.25	31.05	31.40	610109
2018-03-28	31.60	32.05	30.70	30.95	626569
2018-03-29	30.95	31.50	30.40	31.15	789811
2018-04-02	30.75	31.10	26.95	27.50	2208757
2018-04-03	27.50	28.60	27.10	28.00	1376597
2018-04-04	27.80	29.20	27.35	28.85	734374
2018-04-05	29.10	30.10	28.90	29.50	1006103
2018-04-06	29.40	38.40	28.55	33.30	8861755
2018-04-09	34.25	35.40	33.15	34.50	3037611
2018-04-10	35.15	37.80	34.70	36.70	1673043
2018-04-11	36.65	37.35	35.15	35.65	1069656
2018-04-12	35.75	36.03	32.95	34.55	1935782
2018-04-13	34.65	34.85	32.45	33.45	1628688
2018-04-16	33.85	35.75	33.40	35.75	1127506
2018-04-17	35.75	36.55	35.40	35.60	698529
2018-04-18	35.55	36.20	35.45	35.70	605245
2018-04-19	35.75	35.85	35.05	35.45	492028
2018-04-20	35.30	36.65	35.15	36.00	757408
2018-04-23	36.05	36.25	35.33	35.40	457615
2018-04-24	35.25	36.80	34.95	35.30	520125
2018-04-25	35.45	36.35	32.56	34.50	1273759
2018-04-26	34.75	35.35	34.12	34.45	441929
2018-04-27	34.50	34.75	33.15	33.65	807620
2018-04-30	33.95	34.10	32.75	33.10	480129
2018-05-01	33.15	34.55	32.60	34.00	645422
2018-05-02	34.00	35.30	33.75	34.38	803690
2018-05-03	33.05	34.90	31.90	33.10	1118714
2018-05-04	32.35	34.70	31.70	33.95	879420
2018-05-07	34.15	35.00	33.17	33.60	344248
2018-05-08	33.50	34.00	32.50	32.80	887684
2018-05-09	32.85	34.45	31.70	34.30	839834
2018-05-10	34.60	35.10	34.05	34.35	509978
2018-05-11	34.45	34.75	33.60	34.50	440306
2018-05-14	34.75	35.85	34.50	34.80	512528
2018-05-15	34.65	34.95	33.10	33.60	497706
2018-05-16	33.70	35.60	33.70	34.60	797261
2018-05-17	34.60	35.40	34.40	34.90	484324
2018-05-18	35.05	35.20	34.45	34.90	471734
2018-05-21	35.05	35.05	33.75	34.15	575401
2018-05-22	34.20	34.55	33.80	34.05	237448
2018-05-23	33.90	36.00	33.90	34.95	500564
2018-05-24	34.90	35.68	34.65	35.35	310855
2018-05-25	35.35	36.15	35.20	35.55	308013
2018-05-29	35.50	35.85	34.95	35.20	307837
2018-05-30	35.40	36.05	35.05	35.20	262958
2018-05-31	35.25	35.30	34.20	34.25	298889
2018-06-01	34.50	34.75	33.65	34.00	487112
2018-06-04	33.90	34.10	32.50	34.00	440915
2018-06-05	34.15	36.40	34.10	35.25	894929
2018-06-06	35.55	37.55	35.15	37.50	1051615
2018-06-07	37.70	38.40	36.25	36.45	816532
2018-06-08	36.25	37.70	35.56	37.20	601929
2018-06-11	37.05	37.85	36.60	37.75	644135
2018-06-12	37.90	39.20	37.53	38.50	812653
2018-06-13	38.35	38.98	37.70	38.35	635033
2018-06-14	38.60	39.15	38.15	38.45	528413
2018-06-15	38.40	38.40	37.55	37.65	603670
2018-06-18	37.40	37.83	36.90	37.20	302404
2018-06-19	37.05	38.15	36.55	38.05	507702
2018-06-20	38.25	40.10	38.25	39.80	694544
2018-06-21	36.00	36.41	33.60	34.25	3314434
2018-06-22	34.35	34.35	32.91	33.75	1152148
2018-06-25	33.50	33.50	31.43	32.10	960333
2018-06-26	32.30	32.80	31.65	32.25	386450
2018-06-27	32.15	32.45	30.45	30.55	570827
2018-06-28	30.55	31.75	30.00	31.05	602495
2018-06-29	31.35	32.35	30.95	32.05	525367
2018-07-02	31.75	32.90	31.75	32.85	540875
2018-07-03	32.90	33.50	31.51	33.10	206290
2018-07-05	33.55	34.08	32.85	33.90	461882
2018-07-06	34.00	34.57	33.60	34.00	441177
2018-07-09	34.05	34.55	33.75	34.35	643102
2018-07-10	35.60	35.60	33.70	34.50	985654
2018-07-11	34.55	36.75	33.95	35.90	946769
2018-07-12	36.25	37.10	35.95	36.50	479719
2018-07-13	36.25	37.10	36.15	36.40	374806
2018-07-16	36.75	36.90	35.70	36.65	311687
2018-07-17	36.70	37.45	36.30	36.90	424076
2018-07-18	37.00	37.05	36.55	37.05	359869
2018-07-19	37.15	37.35	36.80	37.00	473092
2018-07-20	37.00	37.55	36.75	37.25	316108
2018-07-23	37.25	38.00	37.15	37.65	583075
2018-07-24	37.85	38.25	36.40	36.85	383691
2018-07-25	36.90	37.65	35.95	36.25	411413
2018-07-26	38.25	40.80	37.75	40.80	1677832
2018-07-27	40.55	41.65	40.48	41.00	810217
2018-07-30	41.20	41.40	39.95	40.05	490632
2018-07-31	40.05	40.66	39.80	40.20	494916
2018-08-01	40.05	41.40	40.00	40.60	476403
2018-08-02	41.65	43.63	40.85	43.00	1370100
2018-08-03	45.05	46.40	43.70	45.20	1159333
2018-08-06	43.65	45.90	42.00	45.20	794991
2018-08-07	45.55	45.85	44.25	44.75	599575
2018-08-08	44.60	45.55	44.45	45.10	637384
2018-08-09	45.10	45.70	44.65	45.23	778837
2018-08-10	45.10	46.30	45.10	45.95	426519
2018-08-13	46.10	47.20	45.95	46.95	449848
2018-08-14	46.80	47.66	46.75	46.80	369880
2018-08-15	46.60	48.00	46.40	47.95	407876
2018-08-16	47.95	48.40	45.90	46.20	999858
2018-08-17	46.15	46.95	45.35	46.35	905372
2018-08-20	46.65	46.65	44.80	45.00	557420
2018-08-21	45.00	45.53	44.60	45.15	975802
2018-08-22	45.05	45.90	44.35	45.25	568522
2018-08-23	45.35	46.90	44.75	46.35	686664
2018-08-24	46.50	46.60	45.05	46.20	369748
2018-08-27	46.40	46.65	44.90	45.05	490152
2018-08-28	45.00	45.35	44.28	45.30	503020
2018-08-29	45.35	46.50	44.96	46.25	393858
2018-08-30	44.60	46.50	44.60	45.90	310460
2018-08-31	46.10	47.55	45.45	47.15	619896
2018-09-04	43.35	47.50	43.35	46.70	566000
2018-09-05	46.75	47.43	46.00	46.55	1018904
2018-09-06	46.55	46.60	45.00	45.20	468991
2018-09-07	45.10	45.90	44.90	44.95	548195
2018-09-10	45.05	45.95	44.30	44.50	313934
2018-09-11	44.25	45.55	44.25	45.40	343302
2018-09-12	45.50	46.75	45.05	46.45	374278
2018-09-13	46.70	47.65	46.25	47.35	517507
2018-09-14	45.10	47.10	45.05	46.55	455970
2018-09-17	46.50	46.50	45.28	46.25	477569
2018-09-18	46.00	48.45	46.00	47.85	469319
2018-09-19	48.35	52.60	47.90	51.35	1526013
2018-09-20	51.70	52.10	49.85	52.00	918622
2018-09-21	52.10	52.20	50.25	50.50	816123
2018-09-24	50.70	51.75	50.25	50.45	334237
2018-09-25	50.40	50.45	48.58	48.70	732726
2018-09-26	48.50	49.40	45.55	48.95	1177620
2018-09-27	48.85	49.70	47.95	48.40	388672
2018-09-28	48.50	49.70	47.75	49.15	319104
2018-10-01	49.05	49.95	47.62	47.73	438054
2018-10-02	47.85	48.55	46.57	47.16	379281
2018-10-03	47.29	48.08	47.17	47.36	275587
2018-10-04	47.26	47.43	44.18	45.41	702879
2018-10-05	45.79	46.53	44.80	45.34	670060
2018-10-08	45.27	46.26	45.06	45.16	416078
2018-10-09	45.80	47.61	45.52	47.40	482115
2018-10-10	47.31	47.57	45.47	45.57	714806
2018-10-11	45.25	46.41	44.04	44.05	382357
2018-10-12	44.95	45.38	43.58	44.14	450389
2018-10-15	44.02	45.91	43.71	45.32	363950
2018-10-16	45.41	47.51	44.88	47.01	390303
2018-10-17	46.79	48.49	46.71	48.04	506520
2018-10-18	48.07	49.74	47.83	48.21	386185
2018-10-19	48.20	48.36	46.71	47.00	227587
2018-10-22	47.04	47.15	45.27	46.59	424651
2018-10-23	46.06	47.15	45.40	46.56	416954
2018-10-24	46.60	48.60	46.50	46.77	686120
2018-10-25	46.88	47.14	45.01	46.18	414988
2018-10-26	45.76	47.32	45.29	45.97	321261
2018-10-29	46.50	48.10	45.87	47.10	490151
2018-10-30	47.06	49.79	46.50	49.00	937569
2018-10-31	49.24	49.40	47.58	48.89	605441
2018-11-01	50.45	52.67	47.98	52.16	1401558
2018-11-02	52.95	55.00	47.76	50.32	1074966
2018-11-05	50.83	50.83	47.56	48.66	668597
2018-11-06	48.72	50.19	47.86	49.65	487382
2018-11-07	49.71	51.75	49.60	51.13	471004
2018-11-08	51.05	51.47	50.33	50.95	530891
2018-11-09	50.90	50.90	48.21	49.52	389378
2018-11-12	49.74	49.99	46.97	48.34	543183
2018-11-13	48.74	49.29	47.33	47.87	317644
2018-11-14	48.03	48.46	46.28	47.54	585137
2018-11-15	47.50	48.49	46.54	47.27	639014
2018-11-16	46.91	47.21	46.29	46.80	461953
2018-11-19	46.78	47.52	45.25	46.08	591794
2018-11-20	45.59	46.59	44.73	45.91	542389
2018-11-21	46.10	47.58	45.64	46.73	480958
2018-11-23	46.33	47.86	45.65	46.67	227343
2018-11-26	47.16	49.66	46.62	48.71	597816
2018-11-27	48.22	49.97	47.01	47.40	347868
2018-11-28	47.37	48.09	46.84	48.09	490954
2018-11-29	47.82	49.09	47.65	48.01	235212
2018-11-30	48.11	48.80	47.12	48.33	344109
2018-12-03	48.33	48.90	47.02	48.62	311718
2018-12-04	48.53	50.30	48.06	48.32	431107
2018-12-06	48.00	48.66	47.36	48.14	404654
2018-12-07	47.88	48.50	46.07	46.23	441501
2018-12-10	46.12	46.97	44.66	46.31	417985
2018-12-11	46.66	47.55	45.89	47.00	423710
2018-12-12	47.30	48.53	46.65	47.25	349529
2018-12-13	47.25	47.49	45.26	45.80	395871
2018-12-14	45.50	45.73	44.79	45.26	365687
2018-12-17	45.10	45.38	43.79	45.00	611711
2018-12-18	45.51	46.00	42.87	43.79	415432
2018-12-19	43.92	45.65	43.62	44.21	480013
2018-12-20	44.23	44.60	41.58	42.70	504391
2018-12-21	43.05	43.29	41.28	41.56	1013366
2018-12-24	40.97	42.08	40.49	41.31	274306
2018-12-26	41.48	43.95	41.23	43.92	419781
2018-12-27	43.26	43.98	40.47	41.60	406360
2018-12-28	41.63	43.03	41.48	42.51	434041
2018-12-31	42.73	43.18	40.83	43.02	1041851
2019-01-02	42.23	43.52	41.07	41.79	787888
2019-01-03	42.16	42.56	37.71	37.81	1308883
2019-01-04	38.16	39.20	35.58	38.06	1725436
2019-01-07	38.22	39.46	37.36	37.83	898704
2019-01-08	38.01	39.44	37.02	39.42	502909
2019-01-09	39.54	39.80	38.24	38.29	396341
2019-01-10	38.12	39.02	37.21	38.17	407208
2019-01-11	37.90	38.93	37.27	38.36	344778
2019-01-14	37.93	38.98	37.27	37.59	333144
2019-01-15	37.60	37.95	37.05	37.36	533876
2019-01-16	37.33	39.04	37.21	38.34	491538
2019-01-17	38.31	38.75	37.34	38.73	489737
2019-01-18	38.91	40.32	38.61	40.04	559235
2019-01-22	39.97	41.18	38.61	40.46	593365
2019-01-23	40.46	41.00	38.46	39.81	990882
2019-01-24	39.79	39.79	38.14	38.71	526770
2019-01-25	39.01	39.55	38.35	38.86	252620
2019-01-28	38.52	39.37	37.94	39.24	297427
2019-01-29	39.37	40.92	39.10	39.96	533517
2019-01-30	40.09	41.03	39.53	40.80	822512
2019-01-31	40.83	41.56	39.64	40.68	406630
2019-02-01	38.59	40.18	38.52	39.26	678240
2019-02-04	39.34	40.42	39.17	40.08	307932
2019-02-05	40.18	40.60	39.07	39.15	508568
2019-02-06	39.15	39.75	38.08	38.60	412498
2019-02-07	38.25	38.42	37.16	37.47	499402
2019-02-08	37.46	37.82	37.15	37.58	432777
2019-02-11	37.43	37.80	37.04	37.77	361013
2019-02-12	37.77	38.34	37.09	37.87	1208654
2019-02-13	37.95	38.45	37.07	37.87	1482362
2019-02-14	37.97	40.18	37.88	39.68	950620
2019-02-15	39.76	40.95	39.37	40.68	478539
2019-02-19	40.48	41.14	39.90	39.94	621022
2019-02-20	39.98	40.33	39.19	40.25	494198
2019-02-21	40.25	40.59	39.01	39.61	463254
2019-02-22	39.70	40.38	39.29	39.71	291344
2019-02-25	39.83	40.43	39.29	39.50	361993
2019-02-26	39.48	40.53	39.07	40.39	438066
2019-02-27	40.42	41.24	40.04	40.63	731089
2019-02-28	44.00	45.42	40.49	41.18	1834672
2019-03-01	41.26	42.29	37.89	42.17	1335343
2019-03-04	42.28	42.58	39.93	40.76	734203
2019-03-05	39.95	40.51	38.07	39.08	905669
2019-03-06	39.16	39.23	37.17	37.34	817671
2019-03-07	37.41	37.41	36.15	36.72	654840
2019-03-08	36.28	36.56	35.07	36.47	731878
2019-03-11	37.07	38.48	36.66	37.78	461173
2019-03-12	37.75	38.17	37.27	37.59	490417
2019-03-13	37.58	38.85	37.38	38.73	607476
2019-03-14	38.61	39.84	38.61	39.29	348269
2019-03-15	39.50	40.13	38.52	38.62	512090
2019-03-18	38.64	39.43	38.27	39.42	344369
2019-03-19	39.57	40.91	39.11	40.78	580861
2019-03-20	40.79	41.18	39.61	39.70	687490
2019-03-21	39.54	40.29	39.46	39.75	349426
2019-03-22	39.50	39.85	38.22	38.22	271705
2019-03-25	38.26	38.84	37.90	37.99	536126
2019-03-26	38.34	39.02	38.13	38.49	217598
2019-03-27	38.35	38.45	37.55	38.22	319380
2019-03-28	38.38	38.78	38.02	38.10	239304
2019-03-29	38.20	39.07	37.88	38.06	513104
2019-04-01	38.30	38.64	37.11	37.43	484884
2019-04-02	37.48	38.56	37.33	37.97	580995
2019-04-03	38.24	39.16	38.24	38.85	356920
2019-04-04	38.86	39.43	38.73	39.13	255668
2019-04-05	39.15	40.24	38.91	39.73	595629
2019-04-08	39.54	39.93	38.94	39.88	319554
2019-04-09	39.78	39.78	38.78	38.91	260350
2019-04-10	38.92	39.32	37.80	38.09	533079
2019-04-11	38.31	38.31	37.20	37.79	374809
2019-04-12	38.04	38.21	37.22	37.77	254681
2019-04-15	37.77	38.10	37.34	37.85	302518
2019-04-16	38.15	38.63	37.78	38.12	243824
2019-04-17	38.09	38.82	35.78	36.57	573073
2019-04-18	36.60	36.99	35.64	36.81	410339
2019-04-22	36.81	38.81	36.75	38.75	636890
2019-04-23	39.10	39.89	38.11	39.15	429792
2019-04-24	39.14	41.55	38.97	40.32	649095
2019-04-25	40.38	40.74	39.27	40.19	491989
2019-04-26	40.41	40.55	39.18	40.07	393892
2019-04-29	40.25	41.10	39.73	39.84	506595
2019-04-30	39.95	40.32	39.10	39.82	521499
2019-05-01	45.47	47.50	44.01	46.25	3383445
2019-05-02	44.80	48.04	44.40	47.93	1975035
2019-05-03	48.65	49.50	46.17	46.81	1369308
2019-05-06	46.57	47.98	46.27	46.65	787457
2019-05-07	46.28	46.66	45.70	46.29	976723
2019-05-08	46.25	46.95	45.85	46.24	597966
2019-05-09	45.76	47.69	45.01	46.98	471840
2019-05-10	46.77	48.79	46.42	47.97	711808
2019-05-13	47.12	48.21	46.38	46.90	698855
2019-05-14	47.13	47.13	45.89	46.59	491673
2019-05-15	46.16	46.31	45.14	45.60	951811
2019-05-16	45.73	46.49	44.24	44.43	865963
2019-05-17	44.33	44.68	43.54	43.73	419140
2019-05-20	43.47	43.71	42.71	43.32	318447
2019-05-21	43.42	44.07	43.13	43.88	356426
2019-05-22	43.65	43.92	42.77	43.46	364939
2019-05-23	43.04	43.57	42.14	43.33	340700
2019-05-24	43.62	44.03	43.26	43.33	375058
2019-05-28	43.50	43.74	42.47	42.57	321416
2019-05-29	42.30	43.33	41.64	42.96	564950
2019-05-30	43.00	44.83	43.00	44.46	744781
2019-05-31	44.08	44.29	42.69	43.51	606121
2019-06-03	43.59	43.83	42.38	42.52	554303
2019-06-04	42.66	43.68	42.46	43.43	521779
2019-06-05	43.50	44.06	43.01	43.54	347297
2019-06-06	43.53	43.53	42.07	42.31	454837
2019-06-07	42.45	44.33	41.90	44.24	498186
2019-06-10	44.28	44.65	42.21	43.04	640417
2019-06-11	43.87	44.25	41.38	43.06	562433
2019-06-12	43.50	44.35	42.76	43.44	323765
2019-06-13	43.40	44.91	43.33	44.08	441744
2019-06-14	43.92	44.32	43.43	43.66	401624
2019-06-17	43.83	43.83	42.41	42.78	514299
2019-06-18	42.89	44.58	42.54	43.77	406196
2019-06-19	43.94	44.18	42.94	43.63	516813
2019-06-20	43.86	44.64	43.49	43.68	322347
2019-06-21	43.66	44.22	42.53	43.98	523304
2019-06-24	43.96	43.96	42.74	43.12	400726
2019-06-25	43.30	44.27	42.93	43.56	492382
2019-06-26	43.80	43.91	42.93	43.20	360470
2019-06-27	43.49	44.69	43.36	43.94	316894
2019-06-28	43.93	45.50	43.38	43.49	684072
2019-07-01	43.88	43.89	41.88	42.55	489124
2019-07-02	42.55	43.00	41.63	42.54	308851
2019-07-03	42.62	43.42	42.49	43.18	167431
2019-07-05	43.05	44.20	43.03	43.26	458121
2019-07-08	43.15	43.70	42.16	43.27	822556
2019-07-09	43.20	43.65	42.73	43.42	586326
2019-07-10	43.59	43.82	42.91	43.14	307245
2019-07-11	43.16	43.86	42.19	42.25	659483
2019-07-12	42.04	42.07	40.78	41.28	415412
2019-07-15	41.24	41.44	40.51	40.86	327597
2019-07-16	40.86	41.35	40.51	40.91	306058
2019-07-17	41.08	41.79	40.41	40.48	360767
2019-07-18	40.35	40.72	39.64	40.46	310011
2019-07-19	40.35	40.82	39.68	39.88	340259
2019-07-22	39.88	39.96	39.11	39.64	365478
2019-07-23	39.69	40.07	38.87	40.00	447598
2019-07-24	41.30	42.70	40.65	42.48	972850
2019-07-25	42.61	42.68	41.68	42.16	801054
2019-07-26	42.41	44.08	41.81	43.97	584315
2019-07-29	44.02	44.69	43.59	44.34	774419
2019-07-30	44.17	45.04	43.78	44.99	458185
2019-07-31	44.86	45.28	41.86	43.89	497047
2019-08-01	43.82	44.59	42.70	44.01	561370
2019-08-02	43.76	44.21	43.37	43.75	568620
2019-08-05	42.98	43.47	42.47	43.14	442307
2019-08-06	43.38	43.63	42.95	43.61	299050
2019-08-07	43.11	44.04	42.65	43.84	387387
2019-08-08	45.50	45.50	40.37	42.36	1508730
2019-08-09	41.83	43.03	41.21	42.47	751496
2019-08-12	41.97	41.97	40.21	40.39	982045
2019-08-13	40.41	40.72	39.47	40.14	783358
2019-08-14	39.49	39.68	38.75	39.20	636248
2019-08-15	39.45	39.71	38.52	38.94	890716
2019-08-16	39.00	39.43	38.04	38.22	539953
2019-08-19	38.66	38.67	37.75	37.90	470094
2019-08-20	37.81	38.32	37.22	37.95	422912
2019-08-21	38.39	39.57	38.20	39.38	484081
2019-08-22	39.63	39.74	37.93	37.94	486754
2019-08-23	37.93	38.15	36.40	36.54	618883
2019-08-26	36.90	37.08	36.38	36.98	424643
2019-08-27	37.32	37.59	36.57	36.90	543058
2019-08-28	36.66	36.87	35.85	36.07	477853
2019-08-29	36.26	37.84	36.09	37.25	488972
2019-08-30	37.15	37.38	35.69	37.24	547134
2019-09-03	36.98	37.51	36.20	36.38	420030
2019-09-04	36.56	36.61	35.95	36.57	516899
2019-09-05	36.77	37.48	36.50	36.67	550510
2019-09-06	36.71	37.02	35.90	35.90	297863
2019-09-09	35.79	36.00	34.64	35.66	537965
2019-09-10	35.49	36.87	35.11	36.74	732249
2019-09-11	36.75	37.45	36.55	37.41	460749
2019-09-12	37.49	37.87	37.03	37.25	386076
2019-09-13	37.40	38.35	37.18	38.15	432718
2019-09-16	37.90	38.10	37.28	37.63	465578
2019-09-17	37.49	38.23	37.44	37.95	374354
2019-09-18	37.96	38.19	36.79	37.16	286232
2019-09-19	37.10	37.92	36.92	37.09	376515
2019-09-20	37.09	37.52	37.04	37.16	466110
2019-09-23	37.12	37.56	36.76	37.19	200958
2019-09-24	37.31	37.98	37.01	37.89	763800
2019-09-25	39.90	41.08	39.85	40.55	3762735
2019-09-26	40.37	40.91	39.29	39.85	1662106
2019-09-27	39.79	40.42	39.24	40.00	9643123
2019-09-30	39.93	39.93	37.66	38.07	1144605
2019-10-01	37.94	38.51	36.67	36.92	818629
2019-10-02	36.35	37.20	36.24	36.31	595858
2019-10-03	36.16	38.43	35.45	38.39	960512
2019-10-04	38.39	38.85	36.50	38.71	1186306
2019-10-07	38.77	39.81	38.37	39.19	799320
2019-10-08	38.98	39.02	37.91	37.94	430848
2019-10-09	38.10	38.10	36.46	36.78	566973
2019-10-10	36.94	37.17	36.30	36.77	431854
2019-10-11	36.95	38.07	36.70	37.69	486540
2019-10-14	37.53	37.92	36.50	36.61	332145
2019-10-15	36.84	38.52	36.37	38.10	883962
2019-10-16	37.96	39.20	37.71	39.03	654777
2019-10-17	39.32	39.60	38.54	38.92	535588
2019-10-18	38.73	39.33	38.38	38.85	397270
2019-10-21	39.05	39.73	38.40	39.63	398974
2019-10-22	39.88	40.41	39.29	39.48	442323
2019-10-23	39.63	39.67	38.03	39.30	255117
2019-10-24	39.51	39.51	38.88	38.98	231838
2019-10-25	38.84	40.01	38.55	39.64	393547
2019-10-28	39.77	40.24	39.26	39.91	372687
2019-10-29	40.04	41.46	40.02	40.75	460850
2019-10-30	40.75	41.26	40.07	40.70	413451
2019-10-31	40.41	40.86	40.02	40.49	409267
2019-11-01	40.46	41.38	40.04	41.23	449806
2019-11-04	41.52	42.15	41.00	41.68	499212
2019-11-05	41.80	42.60	41.35	42.22	461505
2019-11-06	42.79	43.30	41.54	41.60	514951
2019-11-07	38.21	43.11	37.25	42.62	747932
2019-11-08	42.64	45.18	42.51	44.02	711263
2019-11-11	43.79	44.13	42.24	43.51	386149
2019-11-12	43.54	44.02	42.69	42.84	474644
2019-11-13	42.53	43.13	42.33	42.87	318755
2019-11-14	42.81	43.00	42.26	42.58	349747
2019-11-15	42.78	43.03	42.20	42.92	578258
2019-11-18	42.79	43.42	42.56	43.07	338551
2019-11-19	43.12	43.49	42.60	42.92	533291
2019-11-20	42.69	44.74	42.69	44.20	794566
2019-11-21	44.34	44.54	43.96	44.08	407745
2019-11-22	44.29	44.72	43.69	44.23	499451
2019-11-25	44.50	46.01	44.40	45.54	607609
2019-11-26	45.51	45.62	44.38	44.75	531511
2019-11-27	44.92	45.82	44.60	45.65	710626
2019-11-29	45.90	46.80	45.57	46.22	343716
2019-12-02	46.04	46.68	45.40	46.17	610581
2019-12-03	45.81	46.85	45.56	46.04	1054130
2019-12-04	46.18	46.48	45.33	46.30	428088
2019-12-05	46.14	46.19	45.22	45.35	442101
2019-12-06	45.65	46.10	45.43	45.87	306531
2019-12-09	45.87	46.13	45.48	45.55	457859
2019-12-10	45.46	46.18	45.24	46.18	295507
2019-12-11	45.83	46.39	45.29	45.54	307109
2019-12-12	45.60	46.17	45.36	45.51	343212
2019-12-13	45.25	45.88	45.09	45.68	460319
2019-12-16	45.94	46.49	45.45	45.57	530726
2019-12-17	45.66	46.16	45.31	45.89	755660
2019-12-18	45.97	46.76	45.97	46.53	567344
2019-12-19	46.54	47.13	46.29	46.83	344996
2019-12-20	46.98	47.42	45.43	45.66	807386
2019-12-23	45.92	46.17	45.30	45.87	402662
2019-12-24	45.96	46.37	45.01	46.23	225365
2019-12-26	46.40	46.63	45.32	45.39	243739
2019-12-27	45.69	45.69	44.30	44.58	385216
2019-12-30	44.80	44.97	43.41	44.36	574805
2019-12-31	44.51	45.37	44.12	45.30	651750
2020-01-02	45.38	45.61	44.18	45.58	402353
2020-01-03	45.02	45.93	44.31	44.68	460488
2020-01-06	44.28	44.34	43.64	43.87	416580
2020-01-07	44.04	44.39	42.47	42.59	575182
2020-01-08	42.65	43.41	42.10	43.10	497987
2020-01-09	45.21	45.21	42.56	42.90	1071515
2020-01-10	43.14	44.44	42.00	42.40	542826
2020-01-13	42.25	42.94	41.95	42.85	446987
2020-01-14	42.69	43.45	42.51	43.29	341313
2020-01-15	43.28	43.57	42.34	42.50	310369
2020-01-16	42.60	44.28	42.55	44.00	731301
2020-01-17	44.09	44.62	43.36	43.82	626463
2020-01-21	43.70	44.06	42.74	43.89	421620
2020-01-22	44.10	44.57	43.66	44.49	397943
2020-01-23	44.49	44.67	43.91	43.94	368719
2020-01-24	44.76	44.86	43.66	43.81	289050
2020-01-27	43.26	44.46	43.04	43.96	262120
2020-01-28	44.10	44.53	42.78	43.46	432719
2020-01-29	43.67	43.73	42.85	43.33	373842
2020-01-30	42.98	43.36	42.42	43.02	346731
2020-01-31	42.82	43.23	42.11	43.22	315338
2020-02-03	43.36	44.25	43.24	43.43	476202
2020-02-04	43.84	44.17	43.26	43.81	260226
2020-02-05	44.10	45.53	44.00	45.06	428237
2020-02-06	45.22	46.81	44.82	46.71	771835
2020-02-07	46.49	47.65	46.14	47.33	350109
2020-02-10	47.24	50.35	47.19	49.71	979264
2020-02-11	50.38	51.00	49.31	49.98	643924
2020-02-12	50.00	50.19	49.02	49.50	358103
2020-02-13	49.41	49.41	48.73	49.06	202637
2020-02-14	49.05	50.28	48.17	49.99	600443
2020-02-18	50.13	50.68	49.98	50.07	516744
2020-02-19	50.18	51.35	49.89	50.70	685296
2020-02-20	51.30	51.30	47.29	50.02	1418731
2020-02-21	50.44	50.44	47.99	48.49	688830
2020-02-24	47.50	48.91	46.84	47.18	491062
2020-02-25	47.60	48.21	45.61	46.28	356164
2020-02-26	46.40	47.17	44.09	45.14	730667
2020-02-27	44.44	44.61	42.47	42.82	699719
2020-02-28	41.38	43.46	40.83	43.38	939931
2020-03-02	43.50	43.83	42.50	43.59	695060
2020-03-03	43.43	43.87	40.81	41.48	1013105
2020-03-04	42.09	42.64	41.08	41.94	490147
2020-03-05	41.25	42.47	41.07	41.31	514037
2020-03-06	40.11	40.64	38.21	40.12	880313
2020-03-09	38.20	38.82	36.38	36.77	820458
2020-03-10	37.60	38.97	35.79	36.90	1109382
2020-03-11	36.16	37.03	34.42	35.19	1073910
2020-03-12	33.41	34.88	31.90	33.11	2230275
2020-03-13	35.37	35.64	32.75	35.09	1306802
2020-03-16	32.30	33.01	29.42	30.14	1069963
2020-03-17	30.70	32.11	29.25	31.19	1087289
2020-03-18	29.69	31.95	27.90	30.90	1124484
2020-03-19	30.57	33.72	30.57	32.52	1390549
2020-03-20	33.64	34.47	30.68	31.43	1025234
2020-03-23	31.22	31.96	27.46	28.40	802386
2020-03-24	30.25	31.99	29.27	30.27	799049
2020-03-25	30.42	32.12	30.16	30.42	646507
2020-03-26	30.55	32.71	29.94	32.44	1020716
2020-03-27	31.40	33.24	30.52	31.73	940339
2020-03-30	31.81	33.73	31.74	33.71	636744
2020-03-31	33.48	33.99	32.94	33.53	429343
2020-04-01	32.96	33.99	32.00	32.22	762617
2020-04-02	32.35	33.22	31.40	32.58	501110
2020-04-03	32.43	32.86	30.50	30.80	427857
2020-04-06	32.12	33.00	31.19	32.00	698254
2020-04-07	33.15	35.28	32.50	32.63	912933
2020-04-08	32.80	33.81	31.27	33.39	633170
2020-04-09	33.76	35.76	33.61	35.69	608450
2020-04-13	35.89	36.00	34.45	34.90	448700
2020-04-14	36.46	37.43	35.36	37.21	462528
2020-04-15	36.28	36.68	35.15	35.50	399150
2020-04-16	35.53	36.14	33.47	33.71	694850
2020-04-17	34.80	38.89	34.51	38.10	1152571
2020-04-20	37.61	39.35	37.32	38.40	576742
2020-04-21	37.53	38.66	36.04	36.90	947745
2020-04-22	37.64	38.70	36.68	38.03	511673
2020-04-23	38.41	39.85	38.41	38.88	390523
2020-04-24	39.00	40.46	38.68	39.79	593660
2020-04-27	40.41	41.81	40.05	41.22	724249
2020-04-28	41.91	42.12	40.08	40.30	512252
2020-04-29	40.94	43.07	40.30	41.97	647849
2020-04-30	41.63	42.30	40.36	41.29	555858
2020-05-01	40.98	40.98	38.02	38.53	573194
2020-05-04	38.46	40.77	38.03	40.62	440476
2020-05-05	41.01	41.68	40.94	41.25	413279
2020-05-06	41.88	42.88	41.16	41.74	394160
2020-05-07	44.16	44.68	41.32	42.35	727164
2020-05-08	43.29	43.73	41.19	42.07	566508
2020-05-11	41.31	45.13	41.24	44.20	808673
2020-05-12	44.28	45.83	42.92	43.01	794053
2020-05-13	42.93	44.41	40.87	41.01	854585
2020-05-14	40.42	41.45	39.35	40.28	565782
2020-05-15	40.28	41.70	39.88	41.46	709428
2020-05-18	42.06	43.66	42.06	43.31	623973
2020-05-19	42.89	43.59	42.33	42.59	415549
2020-05-20	43.39	46.28	42.80	46.10	1038137
2020-05-21	46.27	46.27	44.13	45.08	425209
2020-05-22	45.13	45.64	44.28	45.10	530068
2020-05-26	46.40	46.46	44.41	44.54	405747
2020-05-27	43.27	44.72	42.48	44.65	702216
2020-05-28	45.23	45.68	44.17	44.51	403133
2020-05-29	44.17	44.38	42.53	43.95	711960
2020-06-01	43.55	45.21	43.47	44.58	349098
2020-06-02	44.92	45.16	43.15	43.58	509261
2020-06-03	43.82	46.74	43.01	46.12	938806
2020-06-04	45.29	48.06	45.07	46.92	871224
2020-06-05	47.26	49.36	46.68	48.55	644904
2020-06-08	48.92	48.92	47.42	48.52	597375
2020-06-09	47.58	48.66	47.01	47.65	594728
2020-06-10	47.62	48.29	46.70	46.77	363621
2020-06-11	45.78	46.03	42.42	42.53	980199
2020-06-12	42.91	43.62	41.22	42.56	555029
2020-06-15	41.92	43.65	40.96	43.41	423956
2020-06-16	44.46	45.38	43.30	45.33	475887
2020-06-17	45.18	46.12	44.61	44.65	314343
2020-06-18	44.20	45.08	43.87	44.53	310107
2020-06-19	45.28	46.03	44.26	45.04	837461
2020-06-22	44.95	45.59	44.42	45.17	267694
2020-06-23	45.65	46.71	45.54	46.03	279157
2020-06-24	45.25	45.78	43.70	45.31	680931
2020-06-25	45.38	46.36	44.47	45.26	622025
2020-06-26	44.90	45.40	42.67	44.09	1224651
2020-06-29	48.72	52.49	47.47	52.02	2574875
2020-06-30	51.90	53.05	51.06	52.47	941570
2020-07-01	53.05	54.69	52.07	53.14	1544584
2020-07-02	55.97	56.00	52.00	52.37	972854
2020-07-06	54.07	55.20	52.90	54.26	805823
2020-07-07	52.50	56.25	52.03	54.17	2041414
2020-07-08	54.64	56.69	53.85	56.54	2513157
2020-07-09	56.89	58.19	55.80	57.52	1374225
2020-07-10	57.50	58.45	56.86	57.80	509155
2020-07-13	58.50	59.93	55.22	55.58	1074307
2020-07-14	55.77	56.68	54.19	55.33	742101
2020-07-15	56.88	58.60	56.02	57.48	677349
2020-07-16	56.40	56.76	55.06	55.82	452599
2020-07-17	55.85	56.25	55.24	55.59	486764
2020-07-20	55.44	55.62	54.33	54.85	353895
2020-07-21	55.40	55.95	54.74	54.92	512818
2020-07-22	54.69	55.30	53.82	54.24	352645
2020-07-23	53.36	54.42	53.14	53.87	390611
2020-07-24	53.72	54.06	52.06	52.43	445341
2020-07-27	52.48	53.64	52.25	53.35	251258
2020-07-28	53.06	53.85	51.48	51.97	465795
2020-07-29	52.31	53.10	51.54	52.72	402930
2020-07-30	52.22	53.71	52.15	53.12	428268
2020-07-31	53.38	53.42	51.93	52.61	587674
2020-08-03	52.68	55.13	52.60	54.89	1604374
2020-08-04	54.82	56.10	54.60	55.28	1127432
2020-08-05	55.48	56.72	55.02	56.10	1399651
2020-08-06	53.88	58.48	53.10	58.13	875923
2020-08-07	58.14	58.75	57.38	58.35	637831
2020-08-10	58.86	61.86	58.76	60.99	1251694
2020-08-11	61.72	62.25	59.76	59.96	738283
2020-08-12	60.36	61.29	59.81	61.22	679134
2020-08-13	61.22	61.98	60.19	60.68	654394
2020-08-14	60.82	61.74	59.79	61.23	546361
2020-08-17	61.32	62.81	61.02	62.25	555968
2020-08-18	62.27	63.31	61.70	62.67	1089670
2020-08-19	62.43	64.44	62.43	62.95	647713
2020-08-20	62.58	63.20	62.19	62.35	411084
2020-08-21	62.05	62.49	60.27	60.90	696895
2020-08-24	61.22	62.00	59.04	59.73	523072
2020-08-25	59.75	60.48	59.13	60.33	375625
2020-08-26	60.36	60.87	59.60	60.60	227752
2020-08-27	60.80	61.10	59.53	60.31	288112
2020-08-28	60.11	61.02	59.61	60.80	240311
2020-08-31	60.69	63.40	60.40	62.52	621975
2020-09-01	62.79	63.39	61.63	62.24	442212
2020-09-02	62.64	63.23	61.51	63.00	355597
2020-09-03	62.87	63.74	61.49	61.59	469455
2020-09-04	62.18	62.40	58.98	60.51	356338
2020-09-08	58.94	61.55	57.74	60.09	522881
2020-09-09	60.50	62.42	59.87	60.03	845740
2020-09-10	60.26	61.98	58.91	59.20	577667
2020-09-11	59.56	59.88	57.44	57.59	589411
2020-09-14	58.51	59.67	57.10	58.22	537695
2020-09-15	58.84	60.15	58.46	59.21	306041
2020-09-16	59.38	60.93	58.54	60.31	376707
2020-09-17	59.69	60.40	59.03	59.89	403018
2020-09-18	60.91	61.62	59.12	60.77	610121
2020-09-21	61.74	61.74	58.94	59.77	371425
2020-09-22	59.74	60.65	58.84	60.50	391769
2020-09-23	60.50	60.50	58.86	58.94	381350
2020-09-24	58.58	59.17	56.33	57.05	605755
2020-09-25	57.17	59.30	56.87	58.91	437369
2020-09-28	59.61	59.67	58.49	59.37	279811
2020-09-29	59.28	60.03	58.48	59.39	254821
2020-09-30	59.99	60.87	58.67	60.12	461525
2020-10-01	60.42	61.35	59.18	60.01	301392
2020-10-02	58.69	60.07	57.51	59.59	295388
2020-10-05	60.00	60.30	59.00	60.00	333671
2020-10-06	60.32	60.80	58.84	59.19	276172
2020-10-07	59.34	59.34	56.90	57.11	643535
2020-10-08	57.90	58.93	56.82	58.12	497860
2020-10-09	58.99	59.85	57.61	57.97	290267
2020-10-12	57.84	58.38	56.85	57.54	249489
2020-10-13	57.25	58.59	56.82	58.17	575067
2020-10-14	55.53	58.97	54.76	58.04	351019
2020-10-15	55.00	58.35	54.74	58.06	301365
2020-10-16	55.56	57.92	55.56	55.99	342591
2020-10-19	56.15	56.81	54.44	54.67	267405
2020-10-20	55.44	55.46	52.58	52.97	366098
2020-10-21	53.18	55.52	52.60	54.17	654186
2020-10-22	54.43	55.78	54.04	54.31	258999
2020-10-23	54.49	55.48	54.28	55.47	248092
2020-10-26	55.23	55.34	53.08	53.82	350637
2020-10-27	53.54	55.49	52.38	52.70	355858
2020-10-28	52.00	52.43	50.73	52.07	483508
2020-10-29	50.92	53.35	48.23	53.12	584792
2020-10-30	53.23	53.41	51.01	52.30	482918
2020-11-02	52.59	53.53	51.46	52.57	383690
2020-11-03	53.08	53.99	52.35	53.02	276159
2020-11-04	52.98	55.69	52.51	53.81	379998
2020-11-05	53.69	54.64	52.48	52.75	489031
2020-11-06	52.48	54.01	49.65	50.47	712391
2020-11-09	52.97	58.41	51.52	57.40	856242
2020-11-10	57.50	59.32	55.85	59.07	492913
2020-11-11	60.49	61.30	58.10	59.52	415812
2020-11-12	59.01	61.33	58.55	60.85	451492
2020-11-13	61.52	64.07	61.12	63.64	596873
2020-11-16	64.50	66.31	63.01	64.35	711031
2020-11-17	64.17	65.56	62.81	64.55	351044
2020-11-18	64.32	66.42	63.77	64.73	600264
2020-11-19	64.64	67.35	64.38	65.73	384008
2020-11-20	65.39	68.07	65.30	66.26	562944
2020-11-23	66.73	68.08	63.28	63.92	623958
2020-11-24	64.75	64.98	63.57	64.28	391334
2020-11-25	63.90	64.16	61.67	63.36	316796
2020-11-27	63.51	64.66	62.42	63.80	140184
2020-11-30	64.05	64.25	59.85	60.59	574947
2020-12-01	61.10	61.41	59.11	60.44	692025
2020-12-02	60.07	61.44	59.72	61.25	367835
2020-12-03	61.36	63.43	61.36	62.03	371998
2020-12-04	62.15	62.18	60.13	60.61	313066
2020-12-07	60.26	61.23	59.83	60.01	300666
2020-12-08	59.83	61.56	59.75	61.24	295105
2020-12-09	61.35	61.35	56.53	56.70	798445
2020-12-10	56.01	57.93	55.87	57.58	666961
2020-12-11	57.49	58.41	55.94	58.11	591985
2020-12-14	58.67	60.00	58.22	58.90	397946
2020-12-15	59.30	60.08	57.94	59.89	331172
2020-12-16	59.88	60.71	59.18	59.42	292818
2020-12-17	59.92	60.34	59.10	60.23	425726
2020-12-18	60.58	60.94	59.16	59.76	922744
2020-12-21	58.60	59.18	56.71	58.38	392899
2020-12-22	58.34	60.03	57.86	58.90	240708
2020-12-23	58.99	59.43	58.49	58.68	142552
2020-12-24	59.27	59.48	58.41	59.22	57172
2020-12-28	59.95	60.76	58.18	58.38	205839
2020-12-29	58.50	59.30	56.84	59.16	375787
2020-12-30	60.29	60.68	58.69	58.71	219325
2020-12-31	58.63	60.07	56.90	59.84	245507
2021-01-04	60.10	60.58	57.72	59.31	706756
2021-01-05	58.97	60.87	58.97	60.48	368143
2021-01-06	60.81	64.30	60.80	62.95	791388
2021-01-07	64.03	70.09	63.33	67.67	1356309
2021-01-08	68.59	72.06	68.45	70.14	1064180
2021-01-11	69.28	72.58	69.28	71.51	543554
2021-01-12	71.50	74.04	71.19	73.03	381662
2021-01-13	73.32	74.24	71.77	73.49	547979
2021-01-14	73.99	77.89	73.50	77.16	743053
2021-01-15	74.50	77.45	73.23	73.68	550587
2021-01-19	74.13	74.99	71.40	73.85	376806
2021-01-20	74.64	75.11	71.84	73.34	483625
2021-01-21	71.61	71.73	66.59	69.55	868078
2021-01-22	68.77	69.55	66.84	67.86	638981
2021-01-25	68.18	70.86	67.15	69.80	431291
2021-01-26	70.47	70.95	68.31	68.59	260005
2021-01-27	67.39	71.17	66.35	68.88	656993
2021-01-28	69.85	73.84	66.60	66.93	811921
2021-01-29	67.64	69.21	65.01	66.08	547456
2021-02-01	66.44	70.34	66.34	69.98	503488
2021-02-02	71.62	71.62	67.64	69.61	401060
2021-02-03	69.57	72.02	69.57	71.47	435950
2021-02-04	71.67	72.39	69.59	71.65	472370
2021-02-05	72.21	74.38	70.97	74.00	360849
2021-02-08	74.95	76.18	73.00	75.78	373685
2021-02-09	75.57	76.83	74.72	75.24	337692
2021-02-10	75.63	77.90	73.72	77.29	467441
2021-02-11	76.42	79.20	76.19	78.70	732002
2021-02-12	78.25	79.98	76.63	76.90	563078
2021-02-16	77.67	77.84	73.76	74.31	692252
2021-02-17	73.32	76.25	73.03	74.24	636886
2021-02-18	74.15	75.48	73.24	74.41	557001
2021-02-19	74.62	76.17	73.90	75.87	313993
2021-02-22	75.26	76.99	73.20	76.26	521394
2021-02-23	75.27	76.35	72.30	75.94	447177
2021-02-24	76.14	79.64	75.79	78.82	456022
2021-02-25	78.54	80.00	73.29	74.45	639245
2021-02-26	75.05	75.74	71.89	73.50	501739
2021-03-01	75.41	75.81	71.24	72.56	440826
2021-03-02	72.38	73.18	70.64	71.36	309485
2021-03-03	71.38	71.56	69.18	69.35	433702
2021-03-04	68.80	70.37	66.63	67.22	449289
2021-03-05	68.14	69.40	64.81	69.20	416274
2021-03-08	69.34	70.93	68.06	70.57	309738
2021-03-09	71.88	72.20	69.64	70.73	288312
2021-03-10	70.60	72.56	70.60	71.40	414605
2021-03-11	71.96	73.34	71.23	73.00	361780
2021-03-12	72.20	73.85	71.51	73.47	432132
2021-03-15	72.96	74.76	72.05	72.47	233375
2021-03-16	72.86	73.00	70.53	71.50	326351
2021-03-17	70.63	71.11	69.06	70.64	267764
2021-03-18	69.79	71.36	68.36	69.51	396632
2021-03-19	70.47	71.20	68.54	70.06	831195
2021-03-22	71.40	71.40	68.94	70.27	250797
2021-03-23	69.47	70.38	68.48	70.00	422121
2021-03-24	70.01	70.62	67.30	67.60	495370
2021-03-25	67.41	70.08	66.59	69.66	327586
2021-03-26	70.60	72.33	66.76	71.77	394913
2021-03-29	71.62	73.20	69.98	71.44	362286
2021-03-30	71.44	72.85	69.77	70.82	613465
2021-03-31	71.12	72.99	69.72	70.09	400771
2021-04-01	70.79	71.20	68.96	69.99	305830
2021-04-05	70.91	70.91	68.16	68.89	197201
2021-04-06	68.99	69.08	67.04	67.49	704375
2021-04-07	67.78	70.76	67.59	68.92	483190
2021-04-08	68.96	70.98	67.40	68.50	230473
2021-04-09	69.83	70.99	67.08	68.25	268931
2021-04-12	67.72	68.34	66.66	67.95	355011
2021-04-13	68.04	68.47	66.94	68.26	253496
2021-04-14	68.81	70.56	68.72	69.43	280764
2021-04-15	69.43	69.43	65.29	66.34	911571
2021-04-16	64.16	64.88	60.72	63.07	1008258
2021-04-19	63.13	63.76	61.31	63.51	380145
2021-04-20	63.76	64.81	62.15	62.65	306150
2021-04-21	62.61	65.13	61.98	65.10	403013
2021-04-22	65.37	65.76	63.52	64.45	371997
2021-04-23	64.80	65.17	63.09	64.69	445269
2021-04-26	65.11	65.28	63.08	64.67	488445
2021-04-27	65.45	65.45	63.38	64.68	393683
2021-04-28	64.49	64.91	63.38	63.58	215399
2021-04-29	64.07	64.44	62.38	64.20	272380
2021-04-30	63.76	65.29	63.17	63.18	345378
2021-05-03	63.58	63.68	60.80	61.48	530191
2021-05-04	60.64	62.57	59.33	61.71	600615
2021-05-05	60.88	62.23	59.66	61.95	436104
2021-05-06	61.61	63.55	60.75	63.21	433128
2021-05-07	63.40	64.15	62.67	63.25	448818
2021-05-10	62.88	63.21	60.42	60.89	336865
2021-05-11	59.84	61.69	59.84	60.72	276194
2021-05-12	60.51	62.70	60.00	61.98	575093
2021-05-13	60.00	62.81	58.95	61.46	1502968
2021-05-14	61.50	62.68	61.00	62.21	297602
2021-05-17	62.22	62.58	60.39	61.60	375114
2021-05-18	61.91	63.20	61.22	62.93	459374
2021-05-19	62.34	64.69	62.34	64.11	501513
2021-05-20	64.03	66.42	63.57	66.31	506908
2021-05-21	66.92	66.92	65.70	66.01	471643
2021-05-24	66.58	66.99	65.49	66.48	330192
2021-05-25	66.85	66.92	65.59	66.40	289923
2021-05-26	64.55	65.31	61.84	63.28	1025357
2021-05-27	63.82	63.82	61.21	61.27	499107
2021-05-28	61.19	61.55	60.07	60.67	423824
2021-06-01	60.40	62.89	59.81	62.61	414091
2021-06-02	62.76	62.76	60.60	61.96	297860
2021-06-03	62.10	62.66	60.96	62.19	280499
2021-06-04	61.88	62.45	60.27	60.94	373395
2021-06-07	60.50	62.20	60.39	61.68	281005
2021-06-08	62.07	62.12	60.38	60.79	363533
2021-06-09	60.81	61.83	60.28	60.96	371247
2021-06-10	61.34	61.80	58.96	59.18	565465
2021-06-11	59.18	60.53	58.77	60.52	750917
2021-06-14	60.52	61.69	59.96	60.01	594058
2021-06-15	60.35	60.64	58.85	59.68	526136
2021-06-16	59.92	60.97	59.70	60.82	366662
2021-06-17	60.69	60.96	59.28	60.45	433844
2021-06-18	59.70	60.36	57.84	59.64	1309518
2021-06-21	60.06	61.21	59.00	61.07	389163
2021-06-22	61.07	61.69	59.63	61.27	440538
2021-06-23	61.63	61.63	60.13	60.39	320241
2021-06-24	60.72	61.88	60.03	61.61	221435
2021-06-25	62.03	64.05	61.73	63.52	739689
2021-06-28	63.52	63.52	61.25	61.42	235558
2021-06-29	61.83	62.03	60.09	60.68	264721
2021-06-30	60.35	61.25	60.28	60.68	636460
2021-07-01	60.95	61.93	59.88	59.98	267977
2021-07-02	59.76	59.76	58.36	59.28	249588
2021-07-06	59.49	59.49	57.62	57.64	325566
2021-07-07	57.16	57.74	56.57	56.74	428329
2021-07-08	56.26	57.26	55.27	56.34	283552
2021-07-09	56.80	58.08	56.03	56.92	215701
2021-07-12	56.81	57.60	55.87	56.80	198335
2021-07-13	57.03	57.50	54.88	55.59	563868
2021-07-14	56.02	56.06	55.08	55.47	207735
2021-07-15	55.19	56.16	54.84	56.07	229554
2021-07-16	56.64	56.64	55.06	55.30	241812
2021-07-19	54.60	56.30	54.53	56.08	345188
2021-07-20	56.25	57.38	56.11	56.53	268569
2021-07-21	56.27	59.00	55.22	58.49	416568
2021-07-22	58.49	59.03	57.08	58.07	187332
2021-07-23	58.49	58.72	57.72	58.70	188096
2021-07-26	60.31	60.65	58.61	58.91	287667
2021-07-27	58.75	59.47	57.66	59.29	285740
2021-07-28	59.68	60.94	59.13	60.01	429812
2021-07-29	60.47	61.93	59.99	60.08	309682
2021-07-30	59.61	60.45	58.66	58.95	384296
2021-08-02	58.76	59.68	58.44	59.22	285802
2021-08-03	62.61	62.61	58.70	60.79	512084
2021-08-04	60.05	61.38	58.54	60.28	493801
2021-08-05	60.71	61.40	60.16	61.30	301810
2021-08-06	61.62	61.62	60.02	60.93	287185
2021-08-09	61.01	61.01	59.36	60.54	295214
2021-08-10	60.88	60.88	55.12	56.16	701329
2021-08-11	56.27	57.14	55.08	56.83	436450
2021-08-12	57.04	59.00	56.83	58.33	384432
2021-08-13	58.40	59.32	57.66	58.32	379174
2021-08-16	58.04	58.59	57.18	57.54	227436
2021-08-17	57.16	57.82	56.29	57.68	315723
2021-08-18	57.77	58.08	55.55	55.55	329124
2021-08-19	55.47	55.77	54.33	54.65	521680
2021-08-20	54.47	56.71	54.37	56.41	343363
2021-08-23	56.66	59.31	56.66	58.63	383251
2021-08-24	58.71	59.09	58.01	58.46	234767
2021-08-25	58.48	59.22	57.66	59.04	440919
2021-08-26	58.74	59.42	56.88	57.48	320117
2021-08-27	57.59	60.00	57.21	59.40	364165
2021-08-30	59.20	59.79	58.51	59.03	293615
2021-08-31	59.29	60.20	58.80	59.29	450888
2021-09-01	59.48	60.44	58.84	59.29	288302
2021-09-02	59.37	59.87	58.71	59.25	316936
2021-09-03	59.13	59.51	56.63	56.95	395566
2021-09-07	56.13	56.91	56.00	56.42	428302
2021-09-08	56.42	57.88	55.45	56.81	378099
2021-09-09	56.61	57.72	56.07	56.21	357409
2021-09-10	56.66	56.98	54.36	55.40	455652
2021-09-13	55.42	56.23	54.17	55.54	216996
2021-09-14	55.58	55.68	53.75	54.64	247665
2021-09-15	54.74	56.13	54.12	55.18	473546
2021-09-16	55.47	55.81	54.32	55.16	221970
2021-09-17	55.53	56.02	54.83	55.94	592207
2021-09-20	55.19	55.39	54.37	55.38	289888
2021-09-21	55.70	57.35	55.31	57.15	482279
2021-09-22	57.45	58.10	56.78	57.59	269985
2021-09-23	58.05	58.30	56.60	57.99	202543
2021-09-24	57.84	58.38	57.20	57.86	218354
2021-09-27	57.86	59.87	57.50	58.96	377109
2021-09-28	58.76	59.12	56.68	57.00	595015
2021-09-29	57.09	57.32	56.02	56.72	298084
2021-09-30	57.01	57.35	55.90	56.00	522912
2021-10-01	56.00	57.47	55.50	56.98	581040
2021-10-04	52.00	53.03	48.93	49.45	2273949
2021-10-05	49.50	50.00	47.02	48.21	1295183
2021-10-06	48.21	49.26	47.68	48.92	666696
2021-10-07	49.48	49.62	48.43	48.62	452664
2021-10-08	48.74	48.87	47.54	47.97	440721
2021-10-11	45.28	51.45	45.05	50.76	1300974
2021-10-12	49.90	52.03	49.62	52.01	644627
2021-10-13	52.35	52.60	51.50	52.11	429419
2021-10-14	52.82	53.89	52.22	53.84	820437
2021-10-15	54.39	54.96	53.02	53.20	471431
2021-10-18	53.59	53.60	51.89	53.08	349612
2021-10-19	53.16	53.62	52.25	52.52	449401
2021-10-20	52.56	53.31	52.21	53.11	262173
2021-10-21	53.37	53.51	52.73	53.12	165006
2021-10-22	53.37	53.37	52.00	52.61	208108
2021-10-25	52.38	53.09	52.13	52.91	292470
2021-10-26	53.28	53.29	52.20	52.41	319053
2021-10-27	52.28	52.64	51.00	51.66	491987
2021-10-28	51.73	52.59	51.10	52.09	304662
2021-10-29	52.23	52.87	51.50	52.28	286986
2021-11-01	52.48	54.17	52.30	53.75	389381
2021-11-02	53.75	53.93	52.67	53.64	273607
2021-11-03	55.00	57.47	53.64	56.40	743659
2021-11-04	56.72	57.23	55.10	56.29	379907
2021-11-05	56.81	58.39	55.73	58.09	538667
2021-11-08	58.17	59.92	57.81	58.95	485634
2021-11-09	59.04	59.14	57.47	58.54	343393
2021-11-10	58.19	59.05	57.40	57.76	454709
2021-11-11	57.93	58.74	56.52	56.81	560871
2021-11-12	56.99	58.58	56.61	57.04	323906
2021-11-15	57.55	57.55	55.64	55.99	738587
2021-11-16	56.04	58.72	55.85	57.03	400632
2021-11-17	57.03	57.70	56.63	56.78	254341
2021-11-18	56.38	57.94	56.16	56.26	517988
2021-11-19	56.28	56.40	55.07	55.71	299833
2021-11-22	56.06	56.50	54.03	54.60	434164
2021-11-23	54.27	54.56	53.07	54.36	317777
2021-11-24	54.33	54.34	53.58	54.25	283195
2021-11-26	53.32	54.00	50.66	51.63	324031
2021-11-29	52.11	52.30	50.58	51.11	613799
2021-11-30	51.02	53.95	50.91	52.62	881212
2021-12-01	53.73	55.34	52.45	53.29	534219
2021-12-02	53.84	54.11	52.73	53.75	569915
2021-12-03	54.21	54.94	52.11	52.53	549722
2021-12-06	52.63	54.24	51.66	54.10	498530
2021-12-07	54.80	58.32	53.99	56.80	915999
2021-12-08	56.65	59.52	56.65	58.62	681144
2021-12-09	57.81	58.54	56.10	56.29	610750
2021-12-10	56.82	58.14	56.33	56.92	394684
2021-12-13	57.17	57.88	56.09	57.39	491201
2021-12-14	57.28	57.75	56.33	56.50	432683
2021-12-15	56.50	57.68	55.62	57.57	355197
2021-12-16	58.00	58.54	55.54	56.24	491411
2021-12-17	56.03	58.11	56.03	57.74	1352948
2021-12-20	57.51	59.11	56.65	58.96	467618
2021-12-21	59.53	59.82	58.01	58.70	338155
2021-12-22	58.62	60.61	58.46	60.34	386906
2021-12-23	60.50	61.91	59.93	61.66	307718
2021-12-27	61.53	62.78	60.88	61.40	297127
2021-12-28	61.17	62.68	60.90	61.34	438241
2021-12-29	61.29	63.06	60.88	62.21	563838
2021-12-30	62.07	63.09	60.82	60.89	288434
2021-12-31	60.88	61.13	59.76	60.17	266553
2022-01-03	60.53	63.07	60.15	61.20	376789
2022-01-04	60.62	61.76	60.50	61.60	377856
2022-01-05	61.23	62.41	60.16	60.36	480943
2022-01-06	59.94	63.06	59.43	60.73	765963
2022-01-07	60.51	62.00	59.60	60.03	490606
2022-01-10	59.90	61.39	58.98	61.23	336613
2022-01-11	61.54	62.88	61.23	62.05	368931
2022-01-12	62.52	62.87	61.02	61.02	282901
2022-01-13	61.01	61.92	60.22	61.33	273278
2022-01-14	61.06	64.27	61.06	64.08	627689
2022-01-18	63.55	66.64	63.48	63.88	795123
2022-01-19	64.41	66.11	63.95	64.26	595972
2022-01-20	63.75	65.71	63.36	64.00	625197
2022-01-21	63.73	66.11	63.31	63.43	540148
2022-01-24	62.18	64.00	60.35	63.29	767445
2022-01-25	62.76	63.06	60.77	61.84	464132
2022-01-26	62.66	63.45	60.66	61.56	555626
2022-01-27	61.85	63.35	60.65	61.44	456063
2022-01-28	61.62	61.97	59.48	61.50	426758
2022-01-31	61.40	64.25	61.35	62.77	647436
2022-02-01	63.22	63.40	61.63	62.39	567305
2022-02-02	62.35	63.29	61.69	63.07	463678
2022-02-03	62.40	64.02	61.50	63.00	546238
2022-02-04	63.01	65.39	61.82	64.36	592473
2022-02-07	64.27	64.87	62.84	63.31	397338
2022-02-08	63.25	64.79	62.66	63.70	282955
2022-02-09	63.70	64.91	63.16	63.82	526747
2022-02-10	63.37	65.41	63.37	64.34	589708
2022-02-11	64.30	64.81	63.25	63.69	377699
2022-02-14	64.20	64.87	63.53	64.32	479235
2022-02-15	64.52	65.42	63.95	64.74	436702
2022-02-16	64.42	64.85	63.49	64.17	395201
2022-02-17	63.66	64.17	62.76	64.05	379501
2022-02-18	63.85	64.47	63.48	63.94	374516
2022-02-22	64.08	64.63	62.60	62.71	286616
2022-02-23	62.70	63.09	62.00	62.58	410451
2022-02-24	60.74	64.36	60.42	64.00	583390
2022-02-25	64.80	67.94	63.08	67.13	866683
2022-02-28	67.07	67.66	66.26	66.69	828838
2022-03-01	66.89	69.27	65.57	67.67	1016461
2022-03-02	67.57	71.57	67.57	71.28	1112717
2022-03-03	71.33	72.24	70.31	71.63	865328
2022-03-04	70.69	72.36	70.69	72.33	483493
2022-03-07	72.25	72.99	70.47	71.20	578095
2022-03-08	70.50	71.74	69.14	69.88	405637
2022-03-09	70.87	72.12	70.30	71.50	394175
2022-03-10	71.38	72.13	70.59	71.37	313767
2022-03-11	71.87	72.15	70.70	71.00	361408
2022-03-14	71.11	72.22	69.84	70.53	451755
2022-03-15	71.00	71.28	69.26	70.59	535051
2022-03-16	71.39	71.48	70.10	71.37	370404
2022-03-17	71.44	74.51	71.15	73.38	632387
2022-03-18	73.50	74.82	72.51	72.92	519015
2022-03-21	72.67	74.20	72.25	72.64	409323
2022-03-22	72.82	75.77	72.79	75.37	641562
2022-03-23	75.37	75.73	73.89	74.46	357968
2022-03-24	74.56	75.73	72.84	75.61	411266
2022-03-25	75.97	77.16	75.21	76.49	428350
2022-03-28	76.26	76.49	74.41	75.88	519085
2022-03-29	76.43	77.42	75.21	76.18	746825
2022-03-30	76.26	77.17	75.34	75.67	488550
2022-03-31	75.73	76.57	75.67	76.32	621378
2022-04-01	76.23	77.92	75.76	77.89	329467
2022-04-04	77.51	78.59	76.91	77.35	291958
2022-04-05	77.30	78.34	76.06	76.61	429269
2022-04-06	76.59	80.26	75.55	78.99	730646
2022-04-07	79.11	81.74	79.02	81.08	973245
2022-04-08	80.99	82.16	80.51	81.64	719400
2022-04-11	80.80	80.80	71.43	73.24	1542846
2022-04-12	73.37	74.95	71.10	74.06	1116065
2022-04-13	74.27	76.18	73.44	75.87	586543
2022-04-14	76.06	76.31	74.34	74.68	388031
2022-04-18	74.70	74.70	72.07	73.00	542367
2022-04-19	73.08	74.27	72.01	73.95	635104
2022-04-20	74.27	75.64	73.82	75.24	472602
2022-04-21	75.26	76.91	73.25	76.16	438974
2022-04-22	76.00	76.00	73.98	74.52	422004
2022-04-25	74.02	76.43	70.93	76.38	609903
2022-04-26	76.37	76.94	73.75	74.25	468426
2022-04-27	73.92	75.64	73.76	74.41	384673
2022-04-28	75.11	75.65	73.38	75.32	346115
2022-04-29	74.81	76.35	74.33	74.57	354925
2022-05-02	74.26	74.76	72.33	74.32	410114
2022-05-03	74.48	75.16	72.87	73.01	468286
2022-05-04	73.95	73.95	66.72	68.56	1117768
2022-05-05	67.70	67.79	63.40	63.93	775020
2022-05-06	63.27	64.32	62.18	62.99	729700
2022-05-09	62.65	62.65	59.05	59.51	714553
2022-05-10	59.98	60.98	58.88	60.30	591018
2022-05-11	60.00	62.75	59.78	59.90	638882
2022-05-12	58.86	61.59	58.74	61.14	478679
2022-05-13	61.65	62.44	60.54	61.55	497492
2022-05-16	61.78	64.10	61.78	63.54	313094
2022-05-17	64.29	64.36	61.68	63.58	418225
2022-05-18	62.59	63.66	60.67	61.41	406147
2022-05-19	61.42	63.95	61.37	63.04	514722
2022-05-20	63.97	64.37	61.96	63.59	351717
2022-05-23	64.14	64.70	63.01	63.11	220295
2022-05-24	62.20	62.48	60.03	60.65	342452
2022-05-25	60.20	61.36	59.61	60.23	354365
2022-05-26	60.67	62.45	60.53	62.18	246718
2022-05-27	62.63	64.44	62.48	64.44	276082
2022-05-31	64.32	64.34	63.00	63.25	331208
2022-06-01	63.25	64.16	62.86	63.45	317998
2022-06-02	63.30	65.72	62.72	65.27	561639
2022-06-03	65.27	65.65	62.49	64.31	389191
2022-06-06	64.63	64.63	60.09	60.64	804277
2022-06-07	59.51	62.76	59.23	62.34	367589
2022-06-08	62.20	62.20	58.74	59.39	532588
2022-06-09	58.58	59.27	56.75	56.85	466685
2022-06-10	56.13	56.50	55.25	55.77	486553
2022-06-13	54.88	54.98	53.11	54.66	524570
2022-06-14	54.66	54.89	50.14	51.49	1166204
2022-06-15	51.85	54.87	51.81	54.55	557455
2022-06-16	53.60	53.85	52.55	52.90	468039
2022-06-17	53.78	55.46	53.67	53.72	778520
2022-06-21	53.93	54.43	52.91	53.00	387945
2022-06-22	52.59	55.31	52.00	54.23	397796
2022-06-23	54.40	56.58	54.30	56.28	426087
2022-06-24	56.79	58.19	56.47	57.43	460777
2022-06-27	57.64	58.61	56.58	57.21	300069
2022-06-28	57.15	58.05	56.46	57.32	338011
2022-06-29	57.43	58.86	56.76	58.63	523780
2022-06-30	57.79	59.11	56.78	58.30	516956
2022-07-01	57.90	58.40	56.69	57.85	436089
2022-07-05	57.09	58.36	56.46	58.35	473472
2022-07-06	58.42	58.42	56.58	57.66	352999
2022-07-07	58.08	59.33	57.31	57.98	353719
2022-07-08	57.73	57.73	55.92	56.97	677013
2022-07-11	56.95	58.54	55.76	56.68	438582
2022-07-12	56.77	56.86	55.23	55.36	390177
2022-07-13	54.49	55.04	53.13	53.96	489877
2022-07-14	53.20	53.71	50.67	52.90	1131038
2022-07-15	53.60	55.61	53.42	55.00	606214
2022-07-18	55.27	57.03	53.44	53.46	455915
2022-07-19	54.27	54.94	53.46	54.21	561391
2022-07-20	54.09	54.34	52.44	53.18	637537
2022-07-21	52.94	55.66	52.55	55.43	579880
2022-07-22	55.74	57.21	54.30	55.18	492550
2022-07-25	55.84	57.16	55.18	56.98	378816
2022-07-26	56.78	57.51	56.36	56.78	267328
2022-07-27	56.71	57.37	56.19	56.99	208098
2022-07-28	57.23	57.95	56.12	56.77	274748
2022-07-29	56.53	56.94	55.69	56.56	314452
2022-08-01	56.12	57.11	55.72	56.18	391549
2022-08-02	56.29	56.53	55.67	55.98	327842
2022-08-03	55.01	58.67	55.01	57.89	747107
2022-08-04	57.52	58.05	55.03	57.58	449752
2022-08-05	56.83	59.08	56.75	58.89	426221
2022-08-08	58.54	58.98	56.98	58.51	363466
2022-08-09	58.64	58.81	57.57	58.32	332490
2022-08-10	59.20	59.20	56.95	57.21	359577
2022-08-11	57.21	57.59	56.19	56.26	446635
2022-08-12	56.58	57.67	56.15	57.56	252504
2022-08-15	57.60	58.04	57.17	57.73	269604
2022-08-16	57.47	58.25	56.72	57.95	355775
2022-08-17	57.60	58.61	57.51	58.14	360510
2022-08-18	58.56	58.56	57.66	58.12	317627
2022-08-19	57.72	58.74	57.72	58.26	191956
2022-08-22	58.09	58.33	56.87	57.30	202291
2022-08-23	57.23	57.65	55.91	56.29	282494
2022-08-24	56.46	57.52	56.45	56.99	149286
2022-08-25	57.12	58.29	56.67	58.14	238055
2022-08-26	58.02	58.02	53.87	54.06	297111
2022-08-29	53.48	54.92	52.29	54.43	379062
2022-08-30	54.57	54.63	52.11	52.22	420026
2022-08-31	52.24	53.85	51.80	52.48	330469
2022-09-01	51.97	52.51	51.25	52.26	255132
2022-09-02	52.54	53.04	51.23	51.70	220172
2022-09-06	51.75	51.80	50.43	51.24	510659
2022-09-07	51.68	53.93	51.01	53.93	541391
2022-09-08	53.53	55.96	53.23	55.63	458514
2022-09-09	56.18	57.39	55.71	55.75	397310
2022-09-12	56.10	56.60	55.68	56.12	251413
2022-09-13	54.76	56.47	54.76	56.01	399253
2022-09-14	56.28	57.80	54.64	54.76	364033
2022-09-15	54.76	54.95	53.84	54.27	239025
2022-09-16	53.61	54.15	52.49	53.60	340930
2022-09-19	53.03	54.94	52.51	54.74	338941
2022-09-20	54.22	55.17	54.07	55.03	388614
2022-09-21	54.54	56.84	54.54	55.31	555658
2022-09-22	54.77	55.52	52.80	53.95	511366
2022-09-23	53.36	53.62	51.56	52.86	282493
2022-09-26	52.40	53.27	51.81	52.68	253364
2022-09-27	53.09	54.00	52.67	52.84	207924
2022-09-28	53.48	54.41	52.50	54.14	370933
2022-09-29	53.81	54.34	53.19	54.24	234442
2022-09-30	54.12	55.48	53.14	53.19	411689
2022-10-03	53.85	58.10	52.63	55.07	351175
2022-10-04	55.49	56.69	55.00	56.06	264273
2022-10-05	55.56	57.01	55.43	56.56	241408
2022-10-06	56.57	57.67	56.54	57.45	192809
2022-10-07	57.11	58.09	56.05	56.31	412896
2022-10-10	56.49	57.72	56.26	56.45	211843
2022-10-11	56.25	56.65	54.64	56.06	313528
2022-10-12	55.82	56.77	54.78	55.95	211308
2022-10-13	54.77	56.20	52.82	54.00	1068631
2022-10-14	54.31	54.35	51.58	51.60	515037
2022-10-17	51.99	54.41	51.80	52.90	491425
2022-10-18	53.77	55.39	53.77	54.05	488038
2022-10-19	53.62	54.71	51.52	53.04	296634
2022-10-20	52.63	52.90	50.64	50.85	314794
2022-10-21	51.59	52.54	50.40	51.69	483820
2022-10-24	52.11	52.64	51.45	51.74	321690
2022-10-25	52.09	53.24	51.97	52.64	252768
2022-10-26	52.85	54.78	52.46	53.34	414527
2022-10-27	53.63	54.00	51.89	52.17	224471
2022-10-28	52.73	53.25	52.03	52.25	313705
2022-10-31	51.97	52.34	50.88	51.76	438196
2022-11-01	52.32	52.99	51.83	52.45	368519
2022-11-02	52.20	52.57	50.60	50.98	446538
2022-11-03	49.40	50.94	47.57	49.59	654604
2022-11-04	49.62	50.04	47.40	49.86	465674
2022-11-07	49.56	50.42	48.82	50.33	357412
2022-11-08	50.32	51.99	49.84	50.39	369765
2022-11-09	49.97	51.01	48.58	49.00	311336
2022-11-10	50.89	52.64	50.35	52.40	447511
2022-11-11	52.59	53.32	51.99	52.93	450546
2022-11-14	53.12	53.12	49.97	51.02	598754
2022-11-15	51.89	51.89	48.35	50.00	869298
2022-11-16	49.56	49.89	46.03	47.97	862247
2022-11-17	47.40	47.67	46.41	47.50	409323
2022-11-18	48.48	49.33	47.70	49.04	396297
2022-11-21	48.93	49.56	47.99	48.80	268156
2022-11-22	49.06	49.37	47.99	48.27	307065
2022-11-23	48.11	49.18	47.91	48.96	220700
2022-11-25	48.88	50.11	48.88	49.69	58451
2022-11-28	49.11	49.82	48.68	48.92	227228
2022-11-29	48.66	49.37	47.55	47.69	365561
2022-11-30	47.92	48.33	46.88	48.25	535448
2022-12-01	48.52	48.86	47.19	47.23	508414
2022-12-02	46.56	47.73	46.08	47.25	451151
2022-12-05	47.01	47.01	45.36	46.75	372937
2022-12-06	46.51	47.68	46.23	46.97	431084
2022-12-07	46.83	47.97	45.74	46.71	405743
2022-12-08	46.56	48.31	45.97	47.12	513493
2022-12-09	46.96	46.96	45.52	45.85	450540
2022-12-12	46.22	46.48	45.32	45.50	356230
2022-12-13	46.35	46.35	38.70	42.48	2640879
2022-12-14	42.24	43.28	41.32	41.92	840413
2022-12-15	41.52	41.54	39.51	39.91	616369
2022-12-16	39.32	39.89	37.87	38.44	1578452
2022-12-19	38.54	39.48	37.69	38.83	467229
2022-12-20	38.74	40.46	38.23	39.83	666320
2022-12-21	39.90	41.20	39.68	40.52	373264
2022-12-22	40.24	40.24	38.58	39.73	433919
2022-12-23	39.71	40.00	39.03	39.67	171778
2022-12-27	39.32	39.37	38.27	38.67	277681
2022-12-28	38.85	39.09	37.97	38.19	288064
2022-12-29	38.38	39.16	38.24	38.97	528783
2022-12-30	38.85	38.97	38.13	38.61	445499
2023-01-03	38.90	39.73	37.78	38.86	696990
2023-01-04	39.25	39.68	38.17	38.68	581016
2023-01-05	38.31	39.12	37.79	38.50	498580
2023-01-06	38.62	39.07	36.76	37.08	661866
2023-01-09	37.44	37.99	36.52	36.82	529292
2023-01-10	36.88	38.40	36.38	37.37	555845
2023-01-11	37.34	37.95	36.44	37.02	671469
2023-01-12	37.03	38.49	36.41	37.68	624462
2023-01-13	37.43	37.78	36.82	37.42	366709
2023-01-17	37.24	38.63	36.85	37.95	584332
2023-01-18	37.94	38.37	37.22	37.53	482835
2023-01-19	37.49	37.95	36.90	37.05	597970
2023-01-20	37.18	37.18	35.46	35.53	859018
2023-01-23	35.49	37.35	35.35	37.32	882311
2023-01-24	37.17	38.92	37.04	38.35	606614
2023-01-25	38.35	38.69	37.50	38.14	270030
2023-01-26	38.42	39.16	38.40	38.93	326386
2023-01-27	38.80	39.54	38.37	39.40	331676
2023-01-30	39.33	39.56	38.33	38.88	358795
2023-01-31	39.15	39.74	38.83	39.27	381202
2023-02-01	39.00	40.99	39.00	40.57	375936
2023-02-02	40.84	43.11	40.60	43.07	644936
2023-02-03	42.68	43.15	41.71	41.86	673335
2023-02-06	41.73	41.73	40.33	41.24	404545
2023-02-07	41.08	42.23	40.52	41.60	539761
2023-02-08	41.56	42.06	40.72	40.88	399610
2023-02-09	41.24	41.44	39.87	40.09	349860
2023-02-10	39.96	40.50	39.49	39.95	677170
2023-02-13	39.82	40.97	39.23	40.75	351980
2023-02-14	40.53	41.22	39.72	40.55	413355
2023-02-15	40.22	41.13	39.90	40.59	533421
2023-02-16	40.14	41.49	39.39	40.78	495265
2023-02-17	40.96	42.17	40.68	41.90	474085
2023-02-21	41.60	41.96	40.73	41.14	581108
2023-02-22	41.07	42.54	40.60	42.30	767557
2023-02-23	42.44	43.46	41.42	41.75	445234
2023-02-24	41.38	41.68	40.54	41.00	689826
2023-02-27	41.00	41.92	40.20	40.96	687503
2023-02-28	41.64	44.53	40.52	42.57	1632879
2023-03-01	43.10	44.42	42.12	43.38	767209
2023-03-02	43.04	43.09	42.11	42.26	442886
2023-03-03	42.64	43.98	40.99	42.05	749595
2023-03-06	42.09	42.09	40.48	40.85	661993
2023-03-07	40.81	41.21	40.11	40.41	449242
2023-03-08	40.62	40.62	39.19	39.59	470521
2023-03-09	39.76	40.04	39.27	39.77	457823
2023-03-10	39.50	40.80	39.18	40.05	1065215
2023-03-13	39.49	40.65	38.51	38.60	529648
2023-03-14	39.47	39.74	38.81	39.20	423367
2023-03-15	38.55	39.81	38.42	39.36	543823
2023-03-16	39.17	41.72	39.15	41.47	588929
2023-03-17	41.42	41.54	39.30	39.49	946244
2023-03-20	39.63	40.19	39.23	39.68	394396
2023-03-21	40.32	40.99	39.82	40.28	350753
2023-03-22	40.27	40.44	39.23	39.33	390961
2023-03-23	39.60	39.94	38.48	38.60	428057
2023-03-24	38.21	39.26	37.63	39.14	695626
2023-03-27	39.78	40.30	39.32	40.07	246141
2023-03-28	39.87	40.40	39.24	39.91	293827
2023-03-29	40.31	40.90	39.64	40.77	340470
2023-03-30	41.01	41.44	39.80	40.18	317913
2023-03-31	40.61	40.92	40.36	40.81	306182
2023-04-03	40.72	41.58	40.70	41.37	453888
2023-04-04	41.60	41.79	40.57	41.33	490384
2023-04-05	41.26	41.69	40.85	40.89	1214849
2023-04-06	41.29	42.03	41.15	41.93	365151
2023-04-10	41.73	41.99	41.09	41.60	294449
2023-04-11	41.71	42.15	41.63	41.66	270930
2023-04-12	42.00	42.37	41.55	41.84	338939
2023-04-13	41.98	42.30	41.30	42.19	522957
2023-04-14	42.20	43.08	41.80	42.45	724000
2023-04-17	42.55	43.52	42.38	43.27	485034
2023-04-18	43.50	43.86	42.59	43.47	422301
2023-04-19	43.31	45.47	43.00	45.40	838709
2023-04-20	45.19	46.54	44.90	46.51	579918
2023-04-21	46.51	47.53	46.49	47.50	1041662
2023-04-24	47.36	47.51	45.56	45.78	627082
2023-04-25	45.48	46.35	44.03	44.37	639536
2023-04-26	44.05	44.60	43.60	44.07	448125
2023-04-27	44.24	44.99	44.02	44.73	416212
2023-04-28	44.71	45.96	44.47	45.31	423244
2023-05-01	45.25	48.60	45.09	46.60	1065965
2023-05-02	46.11	47.01	45.45	46.45	998127
2023-05-03	44.38	45.45	41.22	43.12	1784301
2023-05-04	42.93	44.62	42.31	43.14	769794
2023-05-05	43.72	43.72	42.03	42.89	596419
2023-05-08	43.03	43.81	41.76	42.26	461227
2023-05-09	42.06	42.85	41.71	42.64	499911
2023-05-10	43.34	43.50	42.49	42.89	339340
2023-05-11	42.76	42.96	41.65	42.02	310793
2023-05-12	42.18	42.28	41.58	41.89	350140
2023-05-15	41.85	42.91	41.83	42.47	322553
2023-05-16	42.11	42.41	41.19	41.27	506918
2023-05-17	41.37	41.37	40.16	40.45	465334
2023-05-18	40.50	40.65	39.81	40.29	645767
2023-05-19	40.65	41.08	40.20	40.84	447071
2023-05-22	40.96	41.74	40.57	41.46	402748
2023-05-23	41.45	42.63	41.26	41.52	491832
2023-05-24	41.47	41.56	40.38	40.54	218416
2023-05-25	40.35	40.35	39.51	39.74	218766
2023-05-26	39.60	39.95	39.35	39.46	201299
2023-05-30	39.36	40.07	39.11	39.26	258385
2023-05-31	39.08	40.80	37.94	38.03	657349
2023-06-01	37.92	38.46	36.63	38.04	501676
2023-06-02	38.50	39.34	38.02	39.09	379836
2023-06-05	38.74	38.74	37.94	38.55	379836
2023-06-06	38.55	39.42	38.27	39.08	404354
2023-06-07	39.25	39.61	37.16	37.54	921967
2023-06-08	37.38	37.48	36.70	37.01	726339
2023-06-09	36.97	37.29	35.82	36.13	627021
2023-06-12	36.02	36.50	35.47	36.12	399743
2023-06-13	36.15	37.24	36.02	36.96	612036
2023-06-14	37.03	39.10	36.96	38.74	1271753
2023-06-15	38.74	40.32	38.54	40.32	667451
2023-06-16	40.91	41.23	40.22	41.09	1116007
2023-06-20	40.90	41.65	40.41	40.91	648281
2023-06-21	40.88	41.55	40.20	40.31	686843
2023-06-22	40.36	40.80	38.99	39.47	576865
2023-06-23	39.15	40.27	38.84	40.06	784264
2023-06-26	39.94	40.21	39.25	39.62	464584
2023-06-27	39.73	40.01	39.23	39.75	235854
2023-06-28	39.65	40.73	38.49	40.01	1677824
2023-06-29	39.90	40.06	38.83	39.51	519438
2023-06-30	39.82	40.37	39.75	40.07	308801
2023-07-03	40.09	40.45	39.91	40.09	124808
2023-07-05	39.95	39.95	38.67	38.80	547974
2023-07-06	38.30	38.69	37.83	38.32	451730
2023-07-07	38.28	38.80	37.83	37.89	469011
2023-07-10	37.83	37.96	36.27	36.41	676538
2023-07-11	36.48	38.03	36.43	37.58	640578
2023-07-12	37.97	37.97	36.50	36.55	389794
2023-07-13	36.63	37.80	36.50	37.26	490005
2023-07-14	37.51	37.92	37.00	37.29	539440
2023-07-17	37.43	38.08	36.91	37.76	430985
2023-07-18	37.75	38.19	37.20	37.39	364520
2023-07-19	37.44	37.87	36.73	36.76	592015
2023-07-20	36.88	38.86	36.83	37.83	1194062
2023-07-21	37.90	37.90	36.07	37.07	901071
2023-07-24	37.14	37.77	36.81	36.85	451884
2023-07-25	36.69	37.17	36.33	37.17	453429
2023-07-26	37.17	37.39	36.15	36.25	424837
2023-07-27	36.41	36.95	35.88	36.13	445589
2023-07-28	36.41	36.63	35.71	35.78	473467
2023-07-31	35.77	36.37	35.42	36.35	928324
2023-08-01	36.42	36.98	35.91	36.00	1000240
2023-08-02	34.75	37.40	34.08	36.71	1351799
2023-08-03	37.47	38.90	36.48	38.75	1266792
2023-08-04	39.01	40.16	38.89	39.48	976351
2023-08-07	39.50	39.60	37.61	38.14	621420
2023-08-08	38.06	39.21	37.63	38.18	511249
2023-08-09	38.11	38.39	36.89	38.06	340435
2023-08-10	38.16	39.19	37.55	37.82	351937
2023-08-11	37.84	38.27	37.01	37.57	483672
2023-08-14	37.46	37.60	36.19	36.69	441648
2023-08-15	36.52	37.36	36.29	37.31	279947
2023-08-16	37.12	37.49	36.78	37.01	262588
2023-08-17	36.98	37.06	36.20	36.53	399428
2023-08-18	36.26	37.98	36.16	37.72	578653
2023-08-21	37.64	38.11	37.06	37.77	416510
2023-08-22	37.92	38.04	37.50	37.88	241405
2023-08-23	38.05	38.23	37.29	37.38	302077
2023-08-24	37.29	37.94	36.94	37.21	390156
2023-08-25	37.36	37.87	36.66	37.16	241916
2023-08-28	37.13	37.56	36.43	36.47	257784
2023-08-29	36.56	36.75	35.31	35.38	679320
2023-08-30	35.16	35.97	34.96	35.51	564646
2023-08-31	35.68	36.10	35.08	35.30	410762
2023-09-01	35.63	36.55	35.49	35.53	409894
2023-09-05	35.35	35.35	34.52	34.76	556005
2023-09-06	34.95	35.05	34.37	34.91	325994
2023-09-07	34.90	34.96	34.14	34.20	245261
2023-09-08	34.15	34.15	33.55	33.75	430272
2023-09-11	33.39	33.39	33.39	33.39	44410
2023-09-12	33.42	33.97	32.67	33.79	641390
2023-09-13	33.83	34.30	33.13	34.25	260108
2023-09-14	34.57	34.86	34.24	34.77	303738
2023-09-15	34.86	34.93	33.49	33.64	928370
2023-09-18	33.93	33.95	32.70	32.97	466610
2023-09-19	32.90	33.58	32.69	33.43	294315
2023-09-20	33.49	35.28	33.15	34.49	604344
2023-09-21	34.32	34.66	33.61	33.64	387139
2023-09-22	33.63	34.29	32.97	33.15	260059
2023-09-25	33.08	33.25	32.73	32.79	258783
2023-09-26	32.58	33.32	32.58	33.20	476755
2023-09-27	32.98	33.20	30.97	31.04	1024716
2023-09-28	30.93	31.30	30.49	30.85	646293
2023-09-29	31.12	31.12	30.43	30.68	738365
2023-10-02	30.75	30.76	29.64	29.86	779595
2023-10-03	29.78	29.78	28.54	29.23	822021
2023-10-04	29.11	29.50	28.55	28.66	497383
2023-10-05	28.68	29.13	28.45	29.06	636029
2023-10-06	29.03	29.88	28.82	29.80	481201
2023-10-09	29.79	30.28	29.52	30.26	293699
2023-10-10	30.37	31.63	30.37	31.49	880311
2023-10-11	31.50	31.64	29.75	30.14	521001
2023-10-12	30.15	30.15	29.29	29.40	358019
2023-10-13	29.16	29.30	28.31	29.14	592712
2023-10-16	29.30	30.39	29.02	29.64	588284
2023-10-17	29.56	30.32	29.56	29.86	448078
2023-10-18	29.62	29.62	28.96	29.40	271690
2023-10-19	29.38	29.69	28.65	28.69	435283
2023-10-20	28.74	28.98	28.47	28.51	379537
2023-10-23	28.29	28.63	27.61	28.01	418639
2023-10-24	28.19	28.75	27.96	28.22	313224
2023-10-25	27.98	28.09	26.86	27.24	416699
2023-10-26	27.43	27.96	27.14	27.29	353065
2023-10-27	27.11	27.68	26.59	27.57	436474
2023-10-30	27.92	28.50	27.66	27.78	369844
2023-10-31	27.83	28.50	27.83	28.26	402656
2023-11-01	28.08	28.65	27.69	28.31	451733
2023-11-02	28.30	29.38	27.43	29.19	935914
2023-11-03	29.76	31.14	29.23	31.04	737048
2023-11-06	30.79	31.27	30.30	30.74	706777
2023-11-07	30.60	30.76	29.55	30.28	558090
2023-11-08	30.44	30.68	29.43	29.92	375292
2023-11-09	30.24	30.34	27.62	28.43	744021
2023-11-10	28.74	30.06	28.12	28.48	508081
2023-11-13	28.20	28.56	27.78	28.12	281139
2023-11-14	28.18	29.00	28.01	28.11	709392
2023-11-15	28.03	29.12	27.97	28.56	1045541
2023-11-16	28.68	28.68	27.10	27.95	507998
2023-11-17	28.32	28.32	27.59	27.89	451865
2023-11-20	27.90	28.44	27.42	27.67	554026
2023-11-21	27.50	27.60	26.57	26.66	489176
2023-11-22	26.88	27.07	26.31	26.69	347661
2023-11-24	26.72	27.22	26.69	26.91	150623
2023-11-27	26.74	26.77	26.18	26.32	388060
2023-11-28	26.21	27.62	25.93	27.50	561197
2023-11-29	27.65	28.14	26.70	27.02	434270
2023-11-30	27.35	27.59	26.49	27.28	361468
2023-12-01	27.35	28.00	26.81	27.81	422245
2023-12-04	27.89	29.12	27.77	28.49	393793
2023-12-05	28.31	28.89	27.99	28.69	308978
2023-12-06	28.87	28.97	27.53	27.66	337938
2023-12-07	27.66	27.96	27.20	27.94	385332
2023-12-08	27.86	28.33	27.62	28.06	229619
2023-12-11	27.99	28.16	27.50	27.55	289085
2023-12-12	27.49	28.72	27.10	28.68	353063
2023-12-13	28.66	29.99	28.36	29.88	734704
2023-12-14	30.30	31.03	30.20	30.79	620199
2023-12-15	30.99	31.50	30.23	31.29	3724854
2023-12-18	31.23	31.48	30.71	30.85	719378
2023-12-19	31.28	31.85	31.27	31.47	510128
2023-12-20	32.16	33.39	31.94	32.21	751092
2023-12-21	32.24	33.37	32.20	32.97	629969
2023-12-22	33.17	33.71	32.55	33.05	400391
2023-12-26	33.26	33.78	33.21	33.62	359653
2023-12-27	33.75	34.43	33.69	34.31	508462
2023-12-28	34.14	34.52	33.45	33.58	484477
2023-12-29	33.50	33.79	32.92	33.74	419708
2024-01-02	33.48	33.72	31.97	32.00	679561
2024-01-03	32.19	32.53	31.34	32.07	480449
2024-01-04	32.15	32.61	31.56	32.42	381439
2024-01-05	32.24	34.86	32.11	34.27	599570
2024-01-08	34.29	35.95	34.15	35.48	691902
2024-01-09	35.31	35.81	34.02	34.73	465717
2024-01-10	34.78	34.78	32.87	33.17	616180
2024-01-11	32.94	32.94	31.00	32.65	848014
2024-01-12	33.01	33.01	32.03	32.23	344153
2024-01-16	32.25	32.51	31.58	32.33	385609
2024-01-17	31.86	32.20	31.20	31.64	390144
2024-01-18	31.85	32.07	31.41	31.73	414894
2024-01-19	31.79	31.89	31.10	31.84	306478
2024-01-22	32.13	32.85	31.76	32.30	390690
2024-01-23	32.71	32.96	31.82	32.40	262661
2024-01-24	32.78	32.96	31.63	32.18	291253
2024-01-25	32.63	32.84	31.96	32.39	259519
2024-01-26	32.67	32.77	32.03	32.05	267499
2024-01-29	32.02	32.82	31.50	32.47	375718
2024-01-30	33.64	33.64	32.35	33.07	554307
2024-01-31	33.06	34.01	32.49	32.59	584774
2024-02-01	32.65	32.65	31.70	31.78	549997
2024-02-02	31.08	31.15	30.14	30.34	1217529
2024-02-05	30.08	31.48	29.98	31.14	633583
2024-02-06	31.12	31.17	30.55	30.78	501176
2024-02-07	30.14	30.15	28.45	28.49	1045043
2024-02-08	28.55	28.87	27.37	27.70	1319215
2024-02-09	27.75	28.97	27.65	28.78	604034
2024-02-12	28.92	30.04	28.92	30.02	644682
2024-02-13	29.16	29.91	28.94	29.21	360715
2024-02-14	29.59	29.65	29.00	29.23	286688
2024-02-15	29.45	29.93	29.37	29.66	286844
2024-02-16	29.64	29.81	29.08	29.08	350012
2024-02-20	28.86	29.88	28.86	29.86	401452
2024-02-21	29.82	29.96	29.52	29.70	299859
2024-02-22	29.75	29.98	29.35	29.97	358324
2024-02-23	30.00	30.34	29.46	30.04	348524
2024-02-26	29.97	30.32	29.56	29.74	351727
2024-02-27	30.16	30.20	29.67	29.85	497586
2024-02-28	29.57	30.26	29.30	29.91	540662
2024-02-29	29.45	30.52	28.61	29.72	768357
2024-03-01	29.69	30.01	28.68	28.86	662217
2024-03-04	28.40	29.50	27.89	29.20	711607
2024-03-05	29.14	29.45	28.62	29.44	452644
2024-03-06	29.50	30.16	28.96	30.11	605476
2024-03-07	30.40	31.47	30.25	30.64	626723
2024-03-08	30.66	31.43	30.34	31.41	527869
2024-03-11	30.98	31.45	30.83	31.02	444129
2024-03-12	31.11	31.46	30.51	30.56	260206
2024-03-13	30.57	30.95	29.89	30.29	369964
2024-03-14	30.27	30.27	29.11	29.26	445730
2024-03-15	29.02	29.68	28.82	29.41	1256448
2024-03-18	29.42	29.62	28.70	29.29	328012
2024-03-19	29.23	29.72	28.87	29.47	287321
2024-03-20	29.40	30.16	29.08	30.02	276565
2024-03-21	30.16	30.39	29.22	29.29	535719
2024-03-22	29.37	29.45	28.44	28.67	360010
2024-03-25	28.87	29.40	28.60	29.23	383011
2024-03-26	29.48	29.48	28.25	28.51	531750
2024-03-27	28.73	29.30	28.36	29.04	556686
2024-03-28	29.15	29.58	28.86	29.22	569631
2024-04-01	29.44	29.44	28.43	29.15	335797
2024-04-02	28.80	29.17	28.31	28.51	477032
2024-04-03	28.33	29.12	28.26	29.01	307484
2024-04-04	29.05	29.47	28.18	28.40	403193
2024-04-05	28.37	28.45	27.94	28.16	415395
2024-04-08	28.10	28.73	28.10	28.48	326414
2024-04-09	28.60	28.84	27.98	28.52	363924
2024-04-10	27.89	28.38	27.52	27.83	444858
2024-04-11	28.09	28.09	27.22	27.36	323567
2024-04-12	27.29	27.29	26.61	26.83	471623
2024-04-15	26.89	27.04	25.76	26.53	604436
2024-04-16	26.43	27.63	26.29	26.87	721374
2024-04-17	27.02	27.14	26.36	26.77	415509
2024-04-18	26.79	26.84	26.08	26.10	622151
2024-04-19	25.98	26.34	25.91	26.25	448972
2024-04-22	26.19	26.67	25.74	26.10	375229
2024-04-23	26.24	27.09	26.19	26.81	497169
2024-04-24	26.65	26.77	25.78	25.90	359410
2024-04-25	25.70	26.00	25.33	25.50	305838
2024-04-26	25.34	26.37	25.33	26.33	304606
2024-04-29	26.42	26.71	26.04	26.05	540326
2024-04-30	25.86	26.31	25.44	26.25	479759
2024-05-01	26.28	27.12	26.27	26.95	449862
2024-05-02	27.27	27.40	26.65	27.32	340710
2024-05-03	27.68	27.77	27.05	27.21	247316
2024-05-06	27.45	27.86	26.47	26.50	733744
2024-05-07	26.75	27.27	26.43	26.51	734470
2024-05-08	28.90	30.59	28.25	29.65	1961588
2024-05-09	28.90	30.48	28.90	29.86	2347475
2024-05-10	29.86	30.70	29.14	29.42	5644229
2024-05-13	29.79	30.82	29.79	30.38	1242953
2024-05-14	30.62	31.10	30.22	30.82	1180556
2024-05-15	31.18	31.60	30.01	30.08	684354
2024-05-16	30.09	31.65	29.96	31.51	757531
2024-05-17	31.56	31.67	30.70	30.82	478755
2024-05-20	30.70	30.90	30.24	30.61	680309
2024-05-21	30.56	31.27	30.23	30.90	968628
2024-05-22	30.72	31.07	30.60	30.72	453283
2024-05-23	30.72	30.83	30.05	30.32	380882
2024-05-24	30.50	30.50	29.67	29.69	309355
2024-05-28	29.76	30.40	29.71	30.05	420042
2024-05-29	29.74	29.74	28.91	29.26	583473
2024-05-30	29.48	30.82	29.37	30.46	606715
2024-05-31	30.68	30.99	30.21	30.33	717143
2024-06-03	30.47	31.64	30.15	30.89	652731
2024-06-04	30.86	30.99	30.15	30.52	880566
2024-06-05	30.52	31.13	29.78	30.16	371786
2024-06-06	30.10	30.39	29.00	29.12	369526
2024-06-07	28.75	28.75	28.39	28.57	452674
2024-06-10	28.06	28.83	27.58	28.83	690641
2024-06-11	28.57	29.02	27.63	28.97	683579
2024-06-12	29.39	29.95	28.28	28.68	853325
2024-06-13	28.38	28.80	27.94	28.37	736237
2024-06-14	27.90	28.27	27.77	28.13	609760
2024-06-17	28.08	28.14	27.16	27.34	795889
2024-06-18	27.28	28.21	27.21	28.19	988088
2024-06-20	27.91	28.92	27.89	28.00	727206
2024-06-21	28.05	29.15	27.99	28.65	2000086
2024-06-24	28.69	29.61	28.31	29.05	944322
2024-06-25	29.01	29.09	28.35	28.38	718994
2024-06-26	28.18	28.33	27.18	27.61	822660
2024-06-27	27.84	28.06	27.38	27.91	438297
2024-06-28	28.15	28.95	27.89	28.61	2333989
2024-07-01	28.77	29.33	28.45	28.46	728031
2024-07-02	28.25	28.63	20.52	22.74	9128593
2024-07-03	21.71	22.57	21.41	21.66	1044200
2024-07-05	21.59	21.59	20.82	21.06	1190883
2024-07-08	20.98	21.26	20.52	20.60	1263455
2024-07-09	20.54	21.66	20.25	20.96	1040815
2024-07-10	21.00	21.20	20.08	20.34	980574
2024-07-11	20.92	21.83	20.50	21.81	1050045
2024-07-12	22.14	22.31	21.28	21.76	945949
2024-07-15	21.84	22.13	21.15	21.30	1597988
2024-07-16	21.54	21.80	20.92	21.37	1443926
2024-07-17	21.20	21.76	20.66	20.99	1101070
2024-07-18	20.70	21.69	20.00	20.22	1492245
2024-07-19	20.27	20.58	19.34	19.37	1062923
2024-07-22	19.55	20.35	19.52	20.21	1166493
2024-07-23	20.14	20.20	19.63	19.98	927372
2024-07-24	19.91	20.42	19.70	20.26	1412920
2024-07-25	20.23	20.40	19.68	19.98	1470373
2024-07-26	20.28	20.58	19.94	20.03	973328
2024-07-29	19.96	20.44	19.67	20.36	833586
2024-07-30	20.34	20.54	19.49	19.54	978844
2024-07-31	22.19	22.88	20.32	20.65	1534925
2024-08-01	20.85	21.25	20.23	20.75	743092
2024-08-02	20.05	21.40	19.98	21.26	942336
2024-08-05	20.19	20.54	19.75	20.18	577608
2024-08-06	20.40	21.89	20.06	21.61	1122081
2024-08-07	21.73	22.40	21.73	22.33	1010587
2024-08-08	22.50	22.82	22.15	22.36	557179
2024-08-09	22.36	24.00	11.70	11.70	3264559
2024-08-12	12.06	12.88	11.26	12.29	6889083
2024-08-13	11.55	12.75	11.16	12.40	4321531
2024-08-14	12.71	12.90	12.14	12.47	1825448
2024-08-15	12.76	13.42	12.76	13.35	1849621
2024-08-16	13.31	13.35	12.77	12.94	1498235
2024-08-19	13.17	14.04	13.07	13.98	1605977
2024-08-20	13.75	14.00	13.58	13.89	1195269
2024-08-21	13.93	14.03	13.78	13.85	931686
2024-08-22	13.74	13.99	13.59	13.97	1131914
2024-08-23	14.02	14.40	13.88	14.19	1039369
2024-08-26	14.29	14.57	13.98	14.48	985334
2024-08-27	14.52	14.71	14.32	14.48	656513
2024-08-28	14.42	14.97	14.37	14.90	811541
2024-08-29	15.00	15.59	14.95	15.36	840948
2024-08-30	15.37	15.80	15.29	15.56	702297
2024-09-03	15.29	15.73	15.14	15.18	920773
2024-09-04	15.11	15.59	15.06	15.14	1337714
2024-09-05	15.17	15.36	14.64	14.68	645373
2024-09-06	14.67	14.90	13.77	13.85	884129
2024-09-09	13.92	14.06	13.11	13.23	1109132
2024-09-10	13.25	13.66	13.19	13.25	1128553
2024-09-11	13.27	13.44	12.85	13.00	1004580
2024-09-12	13.02	13.23	12.61	12.73	1068434
2024-09-13	12.86	13.27	12.84	13.11	886160
2024-09-16	13.14	13.90	13.04	13.49	1976713
2024-09-17	13.58	14.56	13.42	14.35	984130
2024-09-18	14.35	15.22	14.11	14.65	952980
2024-09-19	14.88	15.23	14.50	14.69	897974
2024-09-20	14.63	15.15	14.48	14.53	4300717
2024-09-23	14.39	14.59	13.93	14.28	1154834
2024-09-24	14.45	14.83	14.20	14.26	1233281
2024-09-25	14.61	14.94	13.79	13.91	1222589
2024-09-26	14.04	14.60	13.89	14.33	625565
2024-09-27	14.56	14.75	14.19	14.54	632728
2024-09-30	14.50	15.07	14.35	15.05	668504
2024-10-01	15.01	15.44	14.72	15.30	908785
2024-10-02	15.18	15.60	14.91	15.53	683940
2024-10-03	15.37	16.27	15.30	15.89	862615
2024-10-04	16.05	16.63	15.90	16.52	669680
2024-10-07	16.55	16.59	15.67	15.99	671279
2024-10-08	15.90	16.11	15.64	15.66	915871
2024-10-09	15.80	16.17	15.47	15.58	471100
2024-10-10	15.47	15.61	15.16	15.51	640044
2024-10-11	15.50	16.31	15.50	16.22	751339
2024-10-14	16.25	16.39	15.92	16.32	376111
2024-10-15	16.29	16.84	16.29	16.69	741782
2024-10-16	16.76	16.93	16.56	16.63	389167
2024-10-17	16.59	17.22	16.43	16.95	531142
2024-10-18	16.96	17.53	16.65	17.49	580820
2024-10-21	17.30	17.56	17.00	17.33	600193
2024-10-22	17.32	17.69	17.09	17.63	575001
2024-10-23	17.60	17.70	17.09	17.38	505091
2024-10-24	17.32	17.49	17.00	17.02	387696
2024-10-25	17.03	17.34	16.81	16.83	341311
2024-10-28	16.88	17.57	16.71	17.13	387710
2024-10-29	17.13	17.28	16.99	17.18	409226
2024-10-30	16.98	17.43	16.74	16.87	398883
2024-10-31	16.83	16.92	16.20	16.60	573604
2024-11-01	16.79	17.07	16.40	16.57	466978
2024-11-04	16.54	16.95	16.09	16.45	474335
2024-11-05	16.31	17.53	16.24	17.28	560416
2024-11-06	18.01	18.30	17.16	17.67	728326
2024-11-07	17.58	18.22	17.03	17.70	607633
2024-11-08	17.59	18.34	17.19	17.24	756242
2024-11-11	17.43	17.87	17.35	17.50	536041
2024-11-12	17.13	17.54	16.40	16.80	732375
2024-11-13	16.81	17.02	16.11	16.45	650500
2024-11-14	16.59	16.96	16.28	16.37	434362
2024-11-15	16.55	16.66	16.21	16.60	780465
2024-11-18	16.64	16.82	16.00	16.64	621761
2024-11-19	16.46	16.91	16.46	16.73	919744
2024-11-20	16.61	17.27	16.59	17.03	466592
2024-11-21	17.15	17.55	17.02	17.38	397629
2024-11-22	17.41	17.78	17.24	17.55	495169
2024-11-25	17.70	18.09	17.41	17.42	532332
2024-11-26	17.23	17.34	16.29	16.78	475098
2024-11-27	16.80	17.00	16.53	16.64	487708
2024-11-29	16.64	17.01	16.47	16.91	296431
2024-12-02	16.95	17.86	16.78	17.81	589191
2024-12-03	17.94	17.94	16.41	16.68	1419812
2024-12-04	16.71	19.49	16.64	19.09	1655583
2024-12-05	19.34	19.54	18.54	18.67	1167128
2024-12-06	18.67	19.40	18.67	19.27	1594990
2024-12-09	19.30	19.81	18.82	19.09	949810
2024-12-10	19.25	19.85	18.76	19.76	1097721
2024-12-11	19.85	20.40	19.40	20.33	681028
2024-12-12	20.08	20.42	19.76	19.80	600375
2024-12-13	19.76	19.91	18.73	19.86	605475
2024-12-16	19.46	20.27	19.14	19.87	702910
2024-12-17	19.72	20.01	19.33	19.83	690330
2024-12-18	19.76	20.34	19.10	19.19	585720
2024-12-19	19.17	19.71	19.06	19.57	863048
2024-12-20	19.07	19.80	18.73	18.98	3169894
2024-12-23	19.08	19.66	18.96	19.20	905020
2024-12-24	19.25	19.49	18.93	19.47	269949
2024-12-26	19.36	19.86	19.25	19.81	474286
2024-12-27	19.82	20.04	19.47	19.65	408368
2024-12-30	19.40	19.70	18.89	18.94	413853
2024-12-31	18.99	19.43	18.80	18.84	409409
2025-01-02	19.05	19.45	18.27	18.33	630911
2025-01-03	18.50	18.86	18.34	18.40	428367
2025-01-06	18.40	19.16	18.17	18.63	581938
2025-01-07	18.80	19.16	18.40	18.68	596188
2025-01-08	18.55	18.84	18.18	18.58	394409
2025-01-10	20.14	22.36	19.81	20.64	1678274
2025-01-13	21.01	21.97	20.08	21.13	1179789
2025-01-14	21.12	21.41	20.33	20.55	690239
2025-01-15	20.74	22.20	20.33	21.88	813633
2025-01-16	21.88	22.44	21.25	22.06	779154
2025-01-17	22.05	22.67	21.50	22.36	930322
2025-01-21	22.23	22.88	21.84	22.84	819520
2025-01-22	22.84	23.00	22.13	22.45	477882
2025-01-23	22.47	23.51	22.26	23.33	1267031
2025-01-24	23.36	25.29	23.20	24.52	1584921
2025-01-27	24.88	25.77	24.41	25.66	921120
2025-01-28	25.79	26.93	24.92	25.75	1138629
2025-01-29	25.70	26.76	25.39	26.03	980337
2025-01-30	27.00	27.59	25.67	26.24	1000533
2025-01-31	26.20	26.50	25.74	26.33	849334
2025-02-03	25.65	27.10	25.06	25.75	814193
2025-02-04	25.63	26.86	25.46	26.59	747531
2025-02-05	26.58	27.11	25.93	27.09	908746
2025-02-06	27.17	27.17	26.18	26.26	913720
2025-02-07	26.41	26.51	25.37	26.10	562838
2025-02-10	26.56	26.56	25.77	26.10	672280
2025-02-11	26.17	27.36	25.78	27.25	774185
2025-02-12	27.24	27.30	26.28	27.13	457948
2025-02-13	27.27	27.27	26.16	26.53	476427
2025-02-14	26.57	27.00	25.44	25.44	615935
2025-02-18	25.53	26.50	25.41	26.44	759746
2025-02-19	26.37	26.89	25.94	26.04	846296
2025-02-20	25.87	26.28	25.69	25.74	502702
2025-02-21	26.02	26.17	25.09	25.16	593918
2025-02-24	25.16	25.54	24.93	25.25	519160
2025-02-25	25.14	25.58	24.74	25.10	892216
2025-02-26	25.13	26.69	24.98	25.48	1609658
2025-02-27	25.34	26.10	25.31	25.38	761601
2025-02-28	26.00	26.34	22.87	24.05	1671069
2025-03-03	24.04	24.14	22.77	22.96	1238847
2025-03-04	22.78	24.02	22.73	23.53	1171369
2025-03-05	23.61	23.82	23.02	23.51	667601
2025-03-06	23.25	23.97	23.25	23.86	869863
2025-03-07	23.95	24.23	23.36	23.37	649190
2025-03-10	22.75	23.47	22.62	23.10	642205
2025-03-11	23.13	23.45	22.75	23.16	508643
2025-03-12	23.26	23.41	21.83	22.04	947663
2025-03-13	22.03	23.50	22.03	22.69	886160
2025-03-14	22.48	23.03	22.16	22.87	577979
2025-03-17	23.20	23.52	23.07	23.31	613176
2025-03-18	23.25	24.04	22.56	23.67	543080
2025-03-19	23.82	24.33	23.70	24.28	495174
2025-03-20	24.03	24.37	23.74	23.82	519211
2025-03-21	23.53	24.25	23.53	24.14	3105825
2025-03-24	24.40	25.08	24.12	24.84	1032977
2025-03-25	24.60	24.83	23.93	24.54	1333872
2025-03-26	24.64	24.93	24.11	24.42	1237286
2025-03-27	24.54	25.36	24.38	25.30	803782
2025-03-28	25.23	25.88	24.52	24.91	586571
2025-03-31	24.60	25.20	24.38	24.85	607871
2025-04-01	24.67	24.84	23.99	24.07	640652
2025-04-02	23.80	24.93	23.66	24.89	452800
2025-04-03	24.62	24.64	24.12	24.29	641711
2025-04-04	23.50	24.03	22.63	23.10	693434
2025-04-07	22.12	24.17	21.79	22.91	981055
2025-04-08	27.60	27.64	25.51	26.27	3715547
2025-04-09	25.23	26.02	22.12	25.84	2731627
2025-04-10	25.27	25.56	22.42	23.69	1464049
2025-04-11	23.83	24.57	23.62	24.56	605564
2025-04-14	24.81	25.35	24.36	24.97	997901
2025-04-15	24.80	25.14	24.30	24.88	503440
2025-04-16	24.98	24.98	24.10	24.47	464162
2025-04-17	24.47	25.08	24.33	24.65	450098
2025-04-21	25.49	26.73	25.17	25.90	997037
2025-04-22	26.01	26.36	25.18	25.45	717497
2025-04-23	25.67	26.65	25.08	25.20	680464
2025-04-24	25.23	26.03	25.23	26.00	614085
2025-04-25	25.71	26.12	25.27	25.72	466540
2025-04-28	25.85	27.18	25.44	27.14	1447966
2025-04-29	27.05	27.31	26.56	27.00	896548
2025-04-30	26.79	27.08	26.38	26.90	838311
2025-05-01	26.66	27.13	26.34	26.75	585145
2025-05-02	27.03	27.34	26.13	26.45	494366
2025-05-05	26.44	26.44	25.59	25.81	585898
2025-05-06	25.77	26.30	24.94	25.15	548492
2025-05-07	25.26	25.40	24.83	25.18	726567
2025-05-08	25.02	25.31	24.23	24.91	777290
2025-05-09	23.00	25.80	23.00	25.12	2242337
2025-05-12	24.64	26.26	24.64	25.09	1826096
2025-05-13	24.86	25.21	23.23	23.40	1460082
2025-05-14	23.42	24.90	23.42	24.45	1082463
2025-05-15	24.37	25.64	24.19	25.60	755479
2025-05-16	25.64	26.57	25.45	25.86	1145487
2025-05-19	25.75	26.41	25.75	26.15	1116918
2025-05-20	26.25	26.83	26.02	26.75	787625
2025-05-21	26.50	26.91	26.08	26.14	776958
2025-05-22	26.11	26.43	25.90	26.07	616356
2025-05-23	25.84	26.24	25.45	25.75	477629
2025-05-27	26.07	26.44	25.72	25.82	615215
2025-05-28	25.71	25.98	25.45	25.56	626596
2025-05-29	25.57	25.96	25.33	25.93	574241
2025-05-30	25.93	25.99	25.36	25.84	595420
2025-06-02	25.93	26.43	25.37	26.24	427764
2025-06-03	26.19	26.55	25.95	26.40	375874
2025-06-04	26.25	27.42	26.02	26.98	657185
2025-06-05	27.15	27.15	26.24	26.74	677245
2025-06-06	26.68	27.18	25.95	25.97	431594
2025-06-09	26.16	26.30	25.36	25.42	552135
2025-06-10	25.51	25.66	24.76	24.87	543608
2025-06-11	25.10	25.16	24.11	24.34	888688
2025-06-12	24.35	24.59	23.50	24.45	1033909
2025-06-13	24.17	24.75	24.10	24.24	490353
2025-06-16	24.51	24.56	23.99	24.34	449996
2025-06-17	24.32	24.90	24.03	24.39	351381
2025-06-18	24.36	24.69	24.09	24.15	333730
2025-06-20	24.22	24.33	23.85	24.23	668098
2025-06-23	24.32	24.75	24.14	24.74	421769
2025-06-24	24.85	25.16	24.50	24.62	435198
2025-06-25	24.38	24.50	23.85	23.91	302377

Explore More About PCRX

Coins representing dividend payouts and trends

PCRX Dividend History

Discover Pacira BioSciences Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

PCRX Stock Split History

Discover Pacira BioSciences Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

PCRX Historical Prices

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

Web Analytics