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

PTCT Historical Prices

Summary

Key Stock Metrics

33.58

(September 16, 2024)

52-Week Low

61.99

(September 12, 2025)

52-Week High

78.72

(April 9, 2015)

All-Time High

61.98

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-06-20	15.80	17.40	15.63	16.49	3371619
2013-06-21	16.75	17.72	16.50	17.50	181646
2013-06-24	17.25	17.81	16.33	17.35	146261
2013-06-25	17.41	17.92	17.38	17.54	116312
2013-06-26	16.82	17.00	15.70	16.05	1056150
2013-06-27	16.10	16.19	13.04	13.63	580511
2013-06-28	13.48	15.18	13.48	15.00	166105
2013-07-01	14.85	15.07	14.42	15.00	59048
2013-07-02	15.51	17.39	15.04	16.13	90767
2013-07-03	16.24	16.24	15.16	15.16	12956
2013-07-05	15.85	16.23	15.03	15.20	12601
2013-07-08	15.20	15.92	15.19	15.92	72807
2013-07-09	15.99	15.99	15.31	15.52	13834
2013-07-10	15.50	15.80	15.20	15.80	45303
2013-07-11	16.23	16.50	15.83	16.34	87186
2013-07-12	16.94	16.95	16.31	16.94	82140
2013-07-15	17.37	17.70	16.22	17.17	188750
2013-07-16	18.50	18.50	16.51	16.57	249747
2013-07-17	16.78	17.82	16.75	17.82	210827
2013-07-18	18.00	18.47	17.88	18.40	149319
2013-07-19	17.78	18.41	17.09	17.75	251302
2013-07-22	17.70	17.70	16.75	16.98	172049
2013-07-23	17.02	17.22	16.40	16.77	148788
2013-07-24	16.74	16.74	15.91	16.10	93703
2013-07-25	16.11	16.23	15.50	16.14	84283
2013-07-26	16.18	17.33	16.18	16.57	61367
2013-07-29	16.79	16.87	16.35	16.55	15361
2013-07-30	16.77	16.89	15.58	15.58	239279
2013-07-31	15.49	16.04	14.41	15.66	87846
2013-08-01	15.64	16.10	14.26	14.62	183135
2013-08-02	14.73	14.73	13.88	14.06	186805
2013-08-05	14.06	15.17	14.00	14.92	47002
2013-08-06	15.00	15.20	14.32	14.53	194996
2013-08-07	14.49	15.83	14.42	14.86	156067
2013-08-08	15.08	15.70	14.71	14.95	206692
2013-08-09	15.20	16.00	15.20	15.42	18669
2013-08-12	15.35	15.71	14.86	15.46	52589
2013-08-13	15.58	15.58	14.56	15.00	103003
2013-08-14	15.18	15.75	14.35	15.64	179336
2013-08-15	15.02	15.58	15.02	15.55	17271
2013-08-16	15.58	16.10	15.44	15.66	19874
2013-08-19	15.50	16.00	15.50	15.86	15665
2013-08-20	15.99	16.03	15.44	15.63	43888
2013-08-21	15.50	15.75	15.34	15.59	6203
2013-08-22	15.73	16.16	15.00	16.15	27054
2013-08-23	15.94	16.52	15.04	15.82	6822
2013-08-26	16.03	16.99	15.56	16.20	23999
2013-08-27	16.36	16.91	16.36	16.57	15503
2013-08-28	16.54	17.32	16.34	16.62	43392
2013-08-29	16.96	17.51	16.96	17.49	25257
2013-08-30	17.64	18.25	17.64	17.94	91164
2013-09-03	19.09	19.09	17.76	18.15	84312
2013-09-04	18.30	18.95	17.95	18.74	237778
2013-09-05	18.75	19.25	18.60	19.10	32614
2013-09-06	19.45	19.45	18.67	19.07	11630
2013-09-09	19.08	21.01	18.13	20.88	142610
2013-09-10	21.01	22.37	20.83	21.86	151405
2013-09-11	21.99	21.99	19.58	20.40	65233
2013-09-12	20.49	20.85	20.00	20.42	70285
2013-09-13	21.20	21.90	20.30	21.34	69392
2013-09-16	21.43	21.44	20.30	20.78	82553
2013-09-17	20.35	20.89	19.39	19.76	58878
2013-09-18	19.66	19.74	18.35	19.73	69890
2013-09-19	19.77	20.15	19.03	19.52	47420
2013-09-20	18.77	19.32	17.46	17.88	125048
2013-09-23	17.90	24.38	17.90	22.48	552492
2013-09-24	22.37	23.00	20.25	21.39	212299
2013-09-25	21.40	22.23	20.84	21.84	126444
2013-09-26	21.99	22.51	20.53	21.45	124393
2013-09-27	21.77	21.77	20.17	21.37	168073
2013-09-30	21.31	21.79	19.85	21.46	906004
2013-10-01	21.45	22.42	20.78	22.39	182082
2013-10-02	22.30	22.30	20.19	20.36	94954
2013-10-03	20.34	20.60	19.20	19.39	109947
2013-10-04	19.27	19.60	18.84	19.03	75360
2013-10-07	18.83	19.34	18.83	19.11	51027
2013-10-08	19.05	19.84	16.52	16.84	158970
2013-10-09	16.80	17.22	15.35	16.87	248779
2013-10-10	17.24	17.59	15.59	17.43	140653
2013-10-11	18.41	18.41	16.45	17.20	104705
2013-10-14	17.05	18.28	16.81	17.76	113589
2013-10-15	17.67	18.91	16.90	18.28	88297
2013-10-16	18.21	18.64	17.39	18.44	63468
2013-10-17	18.41	19.67	18.41	19.47	91419
2013-10-18	19.47	19.79	18.67	19.24	48557
2013-10-21	19.20	20.75	18.50	20.52	76660
2013-10-22	20.50	21.93	20.39	21.24	263271
2013-10-23	21.08	21.95	17.74	20.73	105715
2013-10-24	20.66	20.78	20.35	20.48	71658
2013-10-25	20.57	20.77	20.34	20.71	429328
2013-10-28	20.66	20.98	19.93	20.43	57107
2013-10-29	20.42	20.50	19.25	19.82	87124
2013-10-30	19.80	19.80	18.20	18.29	38646
2013-10-31	18.27	19.00	17.69	18.04	75966
2013-11-01	17.87	19.00	16.51	17.50	338331
2013-11-04	17.51	18.38	16.57	18.29	214971
2013-11-05	18.27	18.90	17.97	17.98	67696
2013-11-06	18.12	18.33	16.90	17.25	279860
2013-11-07	17.27	17.30	16.17	16.70	101985
2013-11-08	16.68	17.31	16.66	16.86	61780
2013-11-11	16.86	17.20	16.25	17.03	83356
2013-11-12	16.96	17.12	15.62	16.42	138387
2013-11-13	16.34	16.65	16.05	16.31	41418
2013-11-14	17.29	17.34	15.42	15.87	114347
2013-11-15	15.86	16.10	14.48	14.56	259359
2013-11-18	14.59	14.73	13.15	13.59	88264
2013-11-19	13.56	14.31	13.27	14.16	79403
2013-11-20	14.18	15.25	13.93	14.06	95291
2013-11-21	14.04	15.52	13.81	14.75	53863
2013-11-22	14.78	15.48	14.69	14.75	50824
2013-11-25	14.68	14.89	14.33	14.71	18566
2013-11-26	14.76	15.40	14.47	15.00	96253
2013-11-27	15.12	15.82	14.66	15.48	29365
2013-11-29	15.58	16.98	15.38	15.67	28350
2013-12-02	15.75	16.61	15.22	15.61	66490
2013-12-03	15.63	15.65	15.21	15.59	49798
2013-12-04	15.47	15.93	15.34	15.68	60587
2013-12-05	15.73	16.19	15.51	15.98	44736
2013-12-06	16.11	16.92	15.97	16.62	55902
2013-12-09	16.83	17.26	16.70	16.99	72283
2013-12-10	16.98	17.26	16.02	16.47	41797
2013-12-11	16.47	16.48	15.60	15.96	44723
2013-12-12	15.92	17.13	15.92	16.77	85763
2013-12-13	16.86	17.16	15.63	16.98	114521
2013-12-16	17.07	19.57	16.95	19.34	540267
2013-12-17	19.30	19.72	18.61	19.15	325464
2013-12-18	19.22	19.30	18.69	19.00	181222
2013-12-19	18.93	18.97	18.46	18.77	77228
2013-12-20	18.75	19.12	18.05	18.84	780559
2013-12-23	18.83	18.83	17.64	18.41	200014
2013-12-24	18.20	19.20	17.90	19.10	87226
2013-12-26	19.00	19.21	17.77	18.31	103834
2013-12-27	18.30	18.30	17.62	17.80	75743
2013-12-30	17.99	17.99	17.44	17.50	45622
2013-12-31	17.50	17.58	16.93	16.97	124619
2014-01-02	16.73	17.18	16.32	16.74	101140
2014-01-03	16.76	17.51	16.21	17.45	67153
2014-01-06	17.54	17.72	16.47	16.72	27613
2014-01-07	16.78	17.09	16.25	16.71	59389
2014-01-08	16.85	17.84	16.85	17.75	110520
2014-01-09	17.99	18.27	17.78	18.04	79586
2014-01-10	18.00	20.22	17.93	19.50	149235
2014-01-13	19.75	20.79	19.30	19.87	176342
2014-01-14	19.89	21.96	19.87	21.87	212483
2014-01-15	21.96	24.99	21.77	24.64	437777
2014-01-16	25.00	27.65	24.43	26.55	782965
2014-01-17	26.50	30.00	26.50	29.32	481826
2014-01-21	29.32	30.40	28.54	28.96	432387
2014-01-22	28.73	28.82	26.76	26.84	545963
2014-01-23	26.70	27.01	25.21	26.22	257867
2014-01-24	21.85	27.67	21.75	26.90	1082430
2014-01-27	26.63	27.75	26.16	26.91	274445
2014-01-28	27.01	27.67	26.62	27.05	482054
2014-01-29	26.80	26.90	25.49	25.71	285592
2014-01-30	25.71	27.43	24.80	26.83	464856
2014-01-31	26.35	26.77	25.83	26.07	153147
2014-02-03	26.05	26.89	22.19	22.30	139705
2014-02-04	22.47	23.85	22.37	23.00	149528
2014-02-05	22.89	22.94	21.67	21.91	173965
2014-02-06	22.03	22.34	21.80	22.02	198435
2014-02-07	22.13	23.09	21.75	22.76	90610
2014-02-10	22.83	25.62	22.83	25.02	93487
2014-02-11	25.05	25.05	23.41	23.48	111834
2014-02-12	23.42	25.49	22.87	25.13	103431
2014-02-13	25.60	26.40	24.69	26.03	2178354
2014-02-14	26.30	27.73	25.91	26.62	189288
2014-02-18	27.62	29.17	27.46	28.43	293523
2014-02-19	28.32	28.99	27.94	28.55	143351
2014-02-20	28.77	30.57	28.53	30.25	454130
2014-02-21	30.20	31.00	29.60	29.96	394017
2014-02-24	29.83	30.46	29.61	29.92	176546
2014-02-25	29.90	33.02	29.03	32.21	262048
2014-02-26	31.61	33.74	31.20	32.35	230127
2014-02-27	32.15	34.22	31.86	33.97	214713
2014-02-28	34.20	34.62	30.06	31.36	469725
2014-03-03	30.80	32.71	29.48	32.38	356837
2014-03-04	32.71	34.29	31.58	33.86	205776
2014-03-05	33.87	34.05	33.22	33.83	186764
2014-03-06	33.84	34.65	32.68	33.38	233164
2014-03-07	32.81	33.35	28.23	31.00	615975
2014-03-10	30.85	31.31	29.77	31.05	209603
2014-03-11	31.14	32.00	30.26	31.62	170784
2014-03-12	31.38	32.19	31.00	32.13	243581
2014-03-13	32.05	32.49	31.00	31.98	353248
2014-03-14	31.77	31.94	30.56	30.99	225066
2014-03-17	31.23	31.30	30.41	30.81	225262
2014-03-18	30.73	32.06	30.43	31.75	178990
2014-03-19	31.68	32.38	30.94	31.60	104423
2014-03-20	31.44	32.00	30.52	31.81	172622
2014-03-21	31.83	31.83	28.08	31.01	1144467
2014-03-24	31.00	31.22	25.62	26.50	447967
2014-03-25	26.70	27.81	26.31	27.32	304832
2014-03-26	27.44	27.86	25.69	26.07	274078
2014-03-27	26.14	27.39	25.37	27.19	205218
2014-03-28	27.22	27.87	24.57	24.86	253791
2014-03-31	25.07	26.50	24.85	26.14	236992
2014-04-01	26.29	28.00	25.76	27.08	126898
2014-04-02	26.51	27.90	25.00	25.10	147245
2014-04-03	25.20	26.43	23.52	23.84	156693
2014-04-04	24.01	24.88	21.34	22.40	336862
2014-04-07	22.18	23.82	21.47	23.42	192355
2014-04-08	23.50	24.43	22.55	23.09	146610
2014-04-09	23.09	23.76	22.53	23.48	143360
2014-04-10	23.34	24.21	19.92	20.39	234558
2014-04-11	20.11	21.54	19.10	19.35	347764
2014-04-14	19.67	20.02	17.87	18.82	457383
2014-04-15	18.58	19.87	17.17	19.04	427752
2014-04-16	19.18	20.39	18.89	19.77	704446
2014-04-17	19.62	20.26	18.58	18.78	131260
2014-04-21	18.74	20.22	18.35	18.58	193775
2014-04-22	18.72	21.06	18.72	20.72	354259
2014-04-23	20.30	20.37	18.72	18.80	306259
2014-04-24	19.03	20.65	17.58	18.83	492429
2014-04-25	18.63	18.81	17.59	17.91	174715
2014-04-28	18.05	18.45	15.98	17.43	194393
2014-04-29	17.60	19.64	17.33	19.35	191761
2014-04-30	19.20	19.75	17.33	19.54	152023
2014-05-01	19.38	20.88	18.65	20.52	158586
2014-05-02	20.69	20.69	18.00	18.14	135502
2014-05-05	18.00	19.13	17.62	18.67	103404
2014-05-06	18.68	19.06	17.34	17.44	160796
2014-05-07	17.62	17.96	16.80	17.60	220799
2014-05-08	17.50	18.25	16.99	17.39	233372
2014-05-09	17.24	17.24	16.19	16.96	135354
2014-05-12	17.14	18.36	17.02	17.40	319223
2014-05-13	17.34	17.81	16.63	16.79	123146
2014-05-14	16.66	17.35	16.35	16.50	95861
2014-05-15	16.31	16.58	15.03	15.17	172372
2014-05-16	15.04	15.12	14.52	15.07	102028
2014-05-19	14.94	16.32	14.94	15.64	75700
2014-05-20	15.49	15.49	14.58	14.94	96276
2014-05-21	14.90	15.00	14.51	14.67	96301
2014-05-22	14.66	15.35	14.53	15.32	281227
2014-05-23	27.68	28.75	19.80	20.03	10198147
2014-05-27	20.23	21.48	19.57	21.18	1163924
2014-05-28	21.30	25.72	20.88	24.37	1469735
2014-05-29	24.75	25.30	22.91	23.25	468343
2014-05-30	23.36	24.45	22.55	23.71	469813
2014-06-02	23.70	23.94	22.40	22.70	322998
2014-06-03	22.70	22.85	21.15	21.66	255245
2014-06-04	21.64	22.28	21.07	22.15	315508
2014-06-05	23.18	24.65	22.44	24.28	439309
2014-06-06	24.28	24.94	24.04	24.54	271638
2014-06-09	24.54	25.97	24.22	24.90	334424
2014-06-10	25.00	25.87	24.43	25.38	211404
2014-06-11	25.22	25.99	24.80	25.87	309419
2014-06-12	25.55	25.82	24.88	25.35	175786
2014-06-13	25.57	25.57	24.06	25.23	168073
2014-06-16	25.33	25.65	24.65	25.30	299985
2014-06-17	25.40	25.81	24.94	25.48	160955
2014-06-18	25.37	26.35	24.91	26.23	308889
2014-06-19	26.20	26.45	25.28	26.15	253313
2014-06-20	26.25	26.98	25.61	26.76	702610
2014-06-23	26.90	26.92	25.65	26.60	270170
2014-06-24	26.55	26.98	25.78	26.23	189651
2014-06-25	25.97	26.99	25.60	26.75	211649
2014-06-26	26.88	26.99	26.27	26.78	225441
2014-06-27	26.54	27.98	26.47	27.50	1946824
2014-06-30	27.70	28.48	25.80	26.14	315684
2014-07-01	26.29	28.50	26.28	27.90	435612
2014-07-02	27.73	28.31	26.92	27.22	187504
2014-07-03	27.35	27.74	26.80	27.26	66205
2014-07-07	27.99	27.99	26.02	26.71	267166
2014-07-08	26.68	26.70	24.57	25.05	228112
2014-07-09	25.10	25.99	24.43	25.13	231472
2014-07-10	24.02	25.25	23.58	24.42	197523
2014-07-11	24.34	25.93	24.16	24.51	110367
2014-07-14	24.97	24.97	24.14	24.58	68950
2014-07-15	24.50	24.62	23.21	24.31	232053
2014-07-16	24.45	24.45	23.16	23.48	167984
2014-07-17	23.05	24.52	22.90	23.19	243452
2014-07-18	23.16	23.89	22.70	23.82	150587
2014-07-21	23.55	24.90	22.86	24.53	104782
2014-07-22	25.51	27.17	25.04	26.92	254094
2014-07-23	27.22	28.45	27.21	28.35	316992
2014-07-24	28.61	29.10	27.55	27.90	232416
2014-07-25	27.62	28.13	27.18	27.80	248603
2014-07-28	27.72	27.96	26.64	27.27	301735
2014-07-29	27.27	28.57	26.94	27.97	124703
2014-07-30	28.33	29.95	27.56	28.99	199659
2014-07-31	28.28	28.35	26.34	26.42	171381
2014-08-01	26.89	28.32	26.13	27.74	265628
2014-08-04	27.98	28.99	26.02	28.88	466258
2014-08-05	28.52	30.48	28.10	30.27	436111
2014-08-06	29.74	30.70	29.55	30.40	263279
2014-08-07	30.10	30.10	27.14	27.38	361643
2014-08-08	27.25	27.25	26.09	26.61	195256
2014-08-11	26.78	28.26	26.56	27.96	299157
2014-08-12	27.70	28.86	27.57	28.60	284659
2014-08-13	28.95	30.49	28.77	30.46	250890
2014-08-14	30.30	32.32	30.30	32.22	306707
2014-08-15	32.57	33.74	32.57	33.42	523387
2014-08-18	34.25	34.35	33.27	33.87	446863
2014-08-19	33.93	33.96	32.29	32.57	214098
2014-08-20	32.36	32.36	30.94	31.01	178977
2014-08-21	31.06	31.97	29.52	29.79	186414
2014-08-22	29.68	30.17	29.14	30.00	181157
2014-08-25	30.51	32.26	30.23	31.77	194210
2014-08-26	31.69	32.55	31.68	32.33	251573
2014-08-27	32.45	33.33	31.18	32.00	251811
2014-08-28	31.54	32.19	29.70	31.33	308484
2014-08-29	31.36	31.78	30.10	31.66	221390
2014-09-02	32.27	32.27	30.61	31.02	134372
2014-09-03	31.19	31.89	30.24	30.54	190820
2014-09-04	30.62	30.78	29.59	29.77	195480
2014-09-05	29.55	31.24	29.18	30.96	211627
2014-09-08	30.97	33.98	30.97	33.92	451168
2014-09-09	33.70	36.17	33.58	33.74	585295
2014-09-10	33.54	34.03	32.70	33.89	263837
2014-09-11	33.37	34.11	32.21	33.86	246769
2014-09-12	33.66	33.93	32.44	32.72	183326
2014-09-15	36.50	37.96	34.64	36.48	656823
2014-09-16	35.91	36.49	35.05	36.21	369394
2014-09-17	36.00	38.55	36.00	38.38	338201
2014-09-18	38.58	40.67	38.21	40.10	474394
2014-09-19	40.50	41.45	39.36	40.93	690707
2014-09-22	41.02	41.72	39.11	41.10	281403
2014-09-23	41.77	41.90	39.70	40.45	281572
2014-09-24	41.26	43.98	40.76	43.69	365884
2014-09-25	43.50	46.28	43.50	44.47	851982
2014-09-26	44.54	47.20	43.68	46.34	419572
2014-09-29	46.00	47.00	45.10	45.62	444016
2014-09-30	45.35	45.35	43.80	44.01	412880
2014-10-01	43.97	44.27	41.56	42.74	407075
2014-10-02	42.52	45.21	42.04	45.18	262919
2014-10-03	45.85	46.86	45.35	45.83	268262
2014-10-06	43.64	44.01	40.42	41.11	508424
2014-10-07	41.00	42.02	39.93	40.43	291586
2014-10-08	39.65	40.55	37.66	39.42	526803
2014-10-09	38.58	38.58	35.41	36.59	569963
2014-10-10	36.15	36.75	34.15	34.59	1622123
2014-10-13	34.43	36.84	33.98	35.59	602008
2014-10-14	36.05	38.00	34.50	36.90	643817
2014-10-15	33.82	38.47	33.02	37.07	573925
2014-10-16	36.37	37.90	35.57	37.55	521490
2014-10-17	38.06	38.12	36.93	37.03	476515
2014-10-20	36.84	37.96	36.83	37.56	293627
2014-10-21	37.97	38.03	36.72	37.90	365422
2014-10-22	37.99	38.38	36.57	36.97	282022
2014-10-23	37.74	38.56	37.05	37.96	608370
2014-10-24	37.84	38.32	35.59	36.45	646538
2014-10-27	36.67	37.69	35.96	37.63	299601
2014-10-28	37.90	41.74	37.60	41.30	509147
2014-10-29	41.33	41.49	38.78	39.63	435236
2014-10-30	39.39	42.77	39.32	40.73	465612
2014-10-31	41.98	42.00	39.97	40.87	517989
2014-11-03	40.87	42.01	40.54	41.32	329513
2014-11-04	41.11	41.85	40.22	40.82	224660
2014-11-05	41.36	41.36	38.61	38.97	283511
2014-11-06	39.29	42.24	38.99	42.17	422631
2014-11-07	41.90	41.90	39.78	40.24	285274
2014-11-10	40.06	41.68	39.68	41.67	319798
2014-11-11	41.23	42.10	40.51	40.72	318050
2014-11-12	40.27	41.98	40.08	41.32	226019
2014-11-13	41.21	42.00	40.74	40.89	88518
2014-11-14	40.96	41.05	38.68	38.89	199951
2014-11-17	39.03	40.47	38.50	39.19	167107
2014-11-18	39.19	40.75	38.94	40.06	266606
2014-11-19	40.32	40.43	38.62	38.87	240135
2014-11-20	38.93	40.17	38.78	39.44	101892
2014-11-21	40.17	40.25	38.97	39.77	187821
2014-11-24	42.00	44.66	39.92	44.41	633685
2014-11-25	44.66	45.99	42.16	44.61	600068
2014-11-26	44.56	45.36	43.92	44.82	255593
2014-11-28	45.21	46.59	44.56	44.75	131115
2014-12-01	44.78	45.18	43.05	43.22	207830
2014-12-02	43.10	48.67	42.51	47.78	548599
2014-12-03	48.51	48.64	45.70	46.90	245083
2014-12-04	47.75	50.30	46.42	46.91	768932
2014-12-05	47.20	49.78	47.20	49.50	430893
2014-12-08	49.64	53.23	49.64	52.29	494766
2014-12-09	52.25	56.98	50.41	55.00	1007648
2014-12-10	55.01	55.85	53.02	53.33	587767
2014-12-11	54.01	56.46	53.87	55.33	558314
2014-12-12	54.60	56.84	53.77	55.87	364354
2014-12-15	56.12	56.99	50.15	50.45	601378
2014-12-16	50.00	50.76	48.39	48.42	462937
2014-12-17	48.07	51.27	48.07	50.88	403093
2014-12-18	54.70	54.99	52.60	54.96	510280
2014-12-19	57.03	57.50	54.88	56.69	1629334
2014-12-22	55.74	57.35	54.70	55.25	350173
2014-12-23	56.59	56.59	50.50	50.90	638737
2014-12-24	50.86	53.29	50.84	51.66	210888
2014-12-26	51.67	54.04	51.40	53.37	155699
2014-12-29	53.07	54.50	52.32	53.62	127810
2014-12-30	53.59	54.50	52.58	52.80	185518
2014-12-31	52.84	54.19	51.61	51.77	292979
2015-01-02	52.53	52.81	50.03	51.00	280401
2015-01-05	50.59	53.96	50.17	52.68	352351
2015-01-06	53.19	54.15	49.93	51.07	279132
2015-01-07	51.90	53.89	51.31	53.21	279397
2015-01-08	53.95	56.56	53.09	54.18	291487
2015-01-09	54.45	54.45	51.81	53.62	177197
2015-01-12	54.00	54.18	52.52	53.70	202144
2015-01-13	54.00	59.07	53.75	57.33	444316
2015-01-14	56.61	58.99	56.25	57.46	248718
2015-01-15	57.46	58.73	56.00	57.62	531570
2015-01-16	57.32	58.84	56.24	58.60	287114
2015-01-20	59.13	61.17	58.25	59.88	631427
2015-01-21	59.68	60.39	57.59	57.92	342300
2015-01-22	58.46	58.80	53.00	55.54	858397
2015-01-23	56.65	57.54	54.87	55.53	326756
2015-01-26	55.23	56.41	53.71	55.93	329840
2015-01-27	55.03	56.03	53.81	54.96	210789
2015-01-28	55.34	56.05	52.73	53.99	258410
2015-01-29	54.21	55.65	53.54	55.43	235943
2015-01-30	55.14	56.58	54.29	54.91	248834
2015-02-02	55.33	55.62	52.22	53.69	593690
2015-02-03	53.70	54.27	48.35	50.22	372501
2015-02-04	50.01	50.22	46.92	48.15	438892
2015-02-05	48.56	52.00	48.30	51.71	224174
2015-02-06	51.49	53.60	50.12	50.56	209029
2015-02-09	50.23	51.15	48.69	49.90	161255
2015-02-10	50.29	52.17	49.71	51.80	167080
2015-02-11	51.50	53.83	51.16	51.78	133664
2015-02-12	52.54	54.39	51.70	54.11	195989
2015-02-13	54.25	55.29	52.44	53.37	142512
2015-02-17	53.65	55.17	53.10	53.83	274306
2015-02-18	53.85	55.32	51.82	55.30	289427
2015-02-19	55.77	56.59	54.49	55.31	227799
2015-02-20	55.45	55.80	54.53	55.19	198083
2015-02-23	54.89	68.44	54.67	64.96	2357945
2015-02-24	67.11	71.53	64.46	71.16	2161876
2015-02-25	71.55	74.93	70.61	73.59	1684489
2015-02-26	73.74	74.85	71.29	73.46	754875
2015-02-27	70.50	75.94	69.76	71.33	1028708
2015-03-02	69.27	71.46	68.40	70.29	904006
2015-03-03	69.99	70.99	66.11	69.08	1049054
2015-03-04	69.16	71.89	68.08	70.46	628672
2015-03-05	71.56	73.30	71.56	72.72	700977
2015-03-06	72.57	73.24	71.02	71.13	431120
2015-03-09	71.13	72.37	70.00	71.04	614393
2015-03-10	69.86	73.10	69.86	72.24	566599
2015-03-11	72.26	75.24	71.52	74.57	590784
2015-03-12	74.88	76.22	73.63	75.04	599934
2015-03-13	75.14	76.64	73.20	73.27	786840
2015-03-16	73.36	74.69	72.00	73.71	485169
2015-03-17	72.91	77.87	72.49	77.53	556370
2015-03-18	77.50	77.72	71.25	71.55	807451
2015-03-19	71.39	73.21	68.02	69.23	1021866
2015-03-20	69.77	70.88	66.82	70.05	1278726
2015-03-23	69.90	70.87	68.34	68.82	576780
2015-03-24	68.32	69.55	65.55	66.03	933476
2015-03-25	65.62	65.77	61.73	62.22	1307047
2015-03-26	61.60	62.04	58.30	60.47	1335655
2015-03-27	60.55	64.84	60.05	62.62	695168
2015-03-30	63.25	64.98	61.20	64.85	605355
2015-03-31	64.66	64.82	60.62	60.85	685391
2015-04-01	61.00	63.14	58.10	62.38	705937
2015-04-02	62.69	64.96	61.45	64.86	709846
2015-04-06	64.71	67.60	64.21	66.11	697711
2015-04-07	65.78	68.51	65.16	66.15	455217
2015-04-08	66.25	69.50	66.25	69.49	705192
2015-04-09	72.95	78.72	68.88	71.77	1574698
2015-04-10	71.94	72.71	69.63	71.66	470547
2015-04-13	72.11	73.94	70.66	71.12	466760
2015-04-14	71.30	72.14	69.01	69.09	382181
2015-04-15	69.42	69.73	66.55	67.35	504917
2015-04-16	70.16	72.93	68.85	70.99	1180466
2015-04-17	70.46	71.97	69.60	70.74	686147
2015-04-20	71.57	71.91	69.10	69.46	491369
2015-04-21	69.67	71.49	69.50	70.98	408873
2015-04-22	71.04	72.31	69.53	70.98	528454
2015-04-23	74.40	74.40	71.33	71.36	884416
2015-04-24	70.89	73.01	70.42	70.48	337899
2015-04-27	70.30	70.48	63.37	65.84	994854
2015-04-28	65.96	67.30	62.94	64.52	538474
2015-04-29	63.94	66.16	61.70	62.48	377341
2015-04-30	62.30	63.15	57.81	58.75	1400163
2015-05-01	59.47	61.00	58.01	59.86	710594
2015-05-04	59.26	61.88	59.20	60.84	684665
2015-05-05	55.50	58.20	52.37	53.13	1991327
2015-05-06	54.13	58.83	53.26	55.00	1153765
2015-05-07	55.35	56.43	53.58	55.13	878448
2015-05-08	55.50	57.05	53.82	54.04	730965
2015-05-11	54.29	56.79	54.29	54.89	684024
2015-05-12	54.38	55.05	53.17	54.97	693382
2015-05-13	55.14	56.17	54.63	55.51	525271
2015-05-14	55.50	55.65	53.44	54.33	347918
2015-05-15	53.41	55.59	51.78	52.09	912158
2015-05-18	52.43	54.24	51.50	51.99	1236403
2015-05-19	52.48	52.75	50.47	51.09	751487
2015-05-20	51.68	54.89	51.32	53.94	679409
2015-05-21	54.00	55.37	53.98	55.21	961577
2015-05-22	55.73	56.69	53.93	55.01	1054336
2015-05-26	54.86	55.75	54.34	54.53	552708
2015-05-27	54.53	56.69	54.52	56.35	667282
2015-05-28	56.11	56.51	54.77	55.85	523171
2015-05-29	55.51	58.45	55.35	58.09	566581
2015-06-01	58.00	58.50	55.91	56.63	621380
2015-06-02	55.91	57.48	55.76	57.05	650623
2015-06-03	56.67	58.76	56.21	58.01	459409
2015-06-04	57.43	58.82	55.46	56.45	396144
2015-06-05	56.36	57.46	54.93	56.92	367802
2015-06-08	56.00	57.08	53.23	54.55	866288
2015-06-09	54.30	54.34	52.01	53.54	579348
2015-06-10	54.25	54.38	52.91	53.90	352581
2015-06-11	53.17	54.55	52.05	52.50	838679
2015-06-12	52.53	52.87	50.94	51.06	565348
2015-06-15	50.50	51.13	48.75	50.25	523606
2015-06-16	50.20	50.21	46.17	47.69	1199554
2015-06-17	47.63	49.36	47.26	47.91	410518
2015-06-18	48.48	50.37	48.27	49.41	504481
2015-06-19	49.30	49.87	48.52	49.23	524956
2015-06-22	49.03	52.55	47.91	52.44	645475
2015-06-23	52.98	53.75	50.95	52.71	520605
2015-06-24	52.70	53.51	51.06	51.48	391703
2015-06-25	51.96	52.39	49.90	51.06	481282
2015-06-26	50.98	51.77	48.07	48.85	1553397
2015-06-29	47.95	49.53	46.91	47.43	507012
2015-06-30	47.75	48.75	46.92	48.13	371116
2015-07-01	49.02	49.50	47.33	47.84	313470
2015-07-02	47.86	48.41	45.91	47.83	517637
2015-07-06	47.39	48.46	46.64	47.63	457101
2015-07-07	47.56	48.06	45.35	46.89	332263
2015-07-08	46.05	47.08	44.13	44.48	312905
2015-07-09	45.10	45.50	44.19	44.74	404137
2015-07-10	45.54	47.53	44.84	46.49	337495
2015-07-13	46.64	49.19	46.64	47.64	415314
2015-07-14	48.13	50.11	47.50	48.94	459574
2015-07-15	53.46	57.25	51.74	56.00	1994525
2015-07-16	56.51	59.37	56.00	58.71	705432
2015-07-17	58.95	60.60	57.01	60.19	1002106
2015-07-20	60.75	62.15	58.80	61.85	821662
2015-07-21	62.05	62.11	56.97	57.62	578550
2015-07-22	57.05	59.90	56.90	59.62	578279
2015-07-23	59.45	60.77	58.86	59.88	610037
2015-07-24	58.90	60.93	57.65	58.12	577797
2015-07-27	57.56	57.87	53.30	53.38	775289
2015-07-28	53.54	54.61	52.11	53.88	752913
2015-07-29	53.56	53.56	49.86	51.02	561244
2015-07-30	51.27	51.69	49.66	50.74	516058
2015-07-31	50.85	52.20	49.89	51.21	548850
2015-08-03	51.24	53.89	50.90	51.88	638475
2015-08-04	51.58	52.31	49.10	49.76	525779
2015-08-05	49.96	51.39	49.09	49.37	378467
2015-08-06	49.62	50.68	45.58	45.69	464523
2015-08-07	45.54	45.93	42.08	43.25	776573
2015-08-10	43.55	45.04	42.89	43.34	591656
2015-08-11	40.00	41.30	37.14	39.67	2170320
2015-08-12	38.89	39.99	37.37	39.01	763373
2015-08-13	39.36	39.95	37.53	37.72	826333
2015-08-14	37.54	38.23	36.44	37.25	696842
2015-08-17	37.59	41.27	36.76	41.05	1131927
2015-08-18	40.44	40.67	39.00	39.12	559867
2015-08-19	39.69	39.69	37.29	38.43	679842
2015-08-20	38.07	38.66	36.08	36.11	588274
2015-08-21	35.11	36.88	34.19	35.09	762429
2015-08-24	32.25	35.42	29.08	32.70	796713
2015-08-25	36.75	37.88	35.45	35.75	1298382
2015-08-26	36.47	39.31	35.83	39.19	943810
2015-08-27	39.97	42.00	39.66	41.11	1086565
2015-08-28	40.89	41.33	39.50	40.62	458022
2015-08-31	40.24	41.48	38.01	38.19	406457
2015-09-01	37.23	38.81	36.51	36.93	530018
2015-09-02	37.76	38.78	36.77	38.36	494548
2015-09-03	38.50	39.60	37.43	37.84	773304
2015-09-04	37.37	38.42	36.68	38.03	295514
2015-09-08	38.98	39.81	37.85	39.54	443806
2015-09-09	40.11	40.75	36.53	36.88	696301
2015-09-10	36.63	38.10	36.16	37.92	538974
2015-09-11	37.67	38.27	36.40	37.80	551874
2015-09-14	38.04	38.20	36.80	37.92	384909
2015-09-15	37.85	38.04	36.87	37.14	357301
2015-09-16	37.15	37.70	33.75	34.52	1046592
2015-09-17	34.30	36.59	33.68	35.94	786202
2015-09-18	35.86	39.27	35.42	38.10	1607936
2015-09-21	38.47	38.97	32.88	35.23	1218549
2015-09-22	34.82	35.74	32.82	33.57	834205
2015-09-23	35.30	35.30	32.07	32.53	577052
2015-09-24	32.18	32.30	29.31	32.02	771430
2015-09-25	32.38	32.49	28.50	29.29	1097936
2015-09-28	29.13	29.55	26.21	27.01	841691
2015-09-29	27.00	28.59	24.63	25.11	991321
2015-09-30	26.00	28.34	24.75	26.70	1030166
2015-10-01	26.64	27.77	24.97	27.18	690191
2015-10-02	26.57	30.08	26.51	30.02	866520
2015-10-05	30.88	31.75	27.01	29.46	833947
2015-10-06	29.26	29.74	26.70	29.05	803564
2015-10-07	29.18	33.82	28.67	31.49	1180341
2015-10-08	30.98	33.10	29.52	31.95	1040300
2015-10-09	31.74	35.76	31.00	34.23	933034
2015-10-12	35.00	35.49	31.03	31.43	1153907
2015-10-13	31.14	32.05	28.88	29.22	671752
2015-10-14	29.40	30.85	26.90	29.98	1275707
2015-10-15	30.11	31.86	29.42	31.74	2834955
2015-10-16	34.01	35.75	31.26	35.25	7154973
2015-10-19	34.25	35.74	28.23	29.59	2745570
2015-10-20	30.04	30.72	26.80	26.85	1472079
2015-10-21	27.50	27.67	24.35	25.49	1295459
2015-10-22	25.28	26.00	24.10	24.99	904392
2015-10-23	24.91	26.40	24.71	25.60	841070
2015-10-26	25.22	25.67	24.08	24.23	542545
2015-10-27	24.26	25.14	23.24	23.64	871397
2015-10-28	23.42	25.25	22.67	25.22	1212109
2015-10-29	25.22	26.20	23.70	23.96	930208
2015-10-30	23.75	25.45	23.40	24.87	1028494
2015-11-02	25.18	27.71	24.87	27.64	1047473
2015-11-03	27.44	28.33	25.70	28.04	1185623
2015-11-04	27.82	28.48	26.43	27.67	849100
2015-11-05	27.49	27.67	26.03	27.01	601356
2015-11-06	27.02	28.49	26.35	28.09	852711
2015-11-09	28.07	28.67	27.28	27.46	561289
2015-11-10	26.80	30.48	26.42	29.30	1249112
2015-11-11	29.25	30.07	28.39	28.67	580374
2015-11-12	28.95	29.95	28.23	28.68	743746
2015-11-13	28.44	31.14	28.00	30.27	631729
2015-11-16	29.88	31.22	29.06	30.83	635857
2015-11-17	30.91	34.24	30.08	33.09	1332849
2015-11-18	32.91	34.80	32.75	34.68	1091943
2015-11-19	34.61	34.65	30.02	30.12	1486151
2015-11-20	27.88	32.12	27.17	29.00	2962318
2015-11-23	29.90	31.25	29.15	30.81	1443863
2015-11-24	30.52	31.80	29.13	31.75	961552
2015-11-25	28.61	30.58	28.13	29.52	1694602
2015-11-27	29.89	29.89	28.62	29.56	437986
2015-11-30	29.98	30.74	28.91	30.04	693484
2015-12-01	30.45	30.45	28.75	29.40	713114
2015-12-02	29.45	29.75	28.60	28.86	425540
2015-12-03	29.02	29.66	27.37	27.88	685662
2015-12-04	28.00	28.37	26.14	27.74	909410
2015-12-07	27.87	27.90	26.22	26.53	677813
2015-12-08	26.18	27.82	26.00	27.65	712954
2015-12-09	27.63	28.00	26.95	27.23	438782
2015-12-10	27.31	28.46	26.96	28.02	436968
2015-12-11	27.39	28.03	26.51	26.90	756804
2015-12-14	26.83	27.80	26.12	26.54	894030
2015-12-15	27.25	29.29	27.08	28.60	892452
2015-12-16	29.10	34.72	29.10	34.04	1762356
2015-12-17	34.30	35.40	32.24	32.50	712484
2015-12-18	32.20	33.96	31.04	32.50	1984486
2015-12-21	32.91	33.16	32.00	33.02	677293
2015-12-22	33.35	33.64	31.52	31.58	486471
2015-12-23	31.87	33.74	31.34	33.50	542152
2015-12-24	33.45	33.92	32.36	32.44	287545
2015-12-28	32.69	33.18	31.75	32.45	431360
2015-12-29	32.57	33.71	32.45	33.54	334644
2015-12-30	33.46	34.65	32.58	32.69	352994
2015-12-31	32.61	33.00	31.80	32.40	362921
2016-01-04	31.60	31.89	30.09	30.86	751293
2016-01-05	31.04	31.62	29.13	29.56	659420
2016-01-06	28.94	29.86	28.58	29.31	890673
2016-01-07	28.49	29.25	27.23	27.47	1231161
2016-01-08	28.19	28.69	26.14	26.32	714903
2016-01-11	26.50	26.59	22.61	23.18	979972
2016-01-12	23.32	24.54	22.03	23.87	755493
2016-01-13	24.06	24.47	21.44	22.66	912300
2016-01-14	22.65	24.39	20.61	23.83	1096205
2016-01-15	21.43	23.66	18.63	23.11	3401926
2016-01-19	23.76	26.20	23.12	24.51	1889187
2016-01-20	23.91	28.26	22.79	27.14	1324581
2016-01-21	26.75	29.35	26.56	26.87	1236894
2016-01-22	27.59	28.90	26.70	27.55	545344
2016-01-25	26.96	27.62	25.44	25.81	1293397
2016-01-26	25.96	26.71	24.71	26.08	654795
2016-01-27	26.00	26.23	23.70	24.09	925990
2016-01-28	24.51	24.60	22.31	23.03	953704
2016-01-29	23.00	24.55	22.79	23.82	664505
2016-02-01	23.82	25.09	22.80	24.74	590630
2016-02-02	24.20	24.70	23.60	23.99	584197
2016-02-03	24.24	25.34	23.29	25.16	679049
2016-02-04	24.90	27.72	24.88	26.70	793411
2016-02-05	26.45	26.89	24.11	24.63	779118
2016-02-08	24.30	24.84	22.65	23.37	936667
2016-02-09	22.85	25.62	22.36	23.76	515002
2016-02-10	24.24	25.81	23.48	23.73	489717
2016-02-11	23.14	24.80	22.67	24.23	559371
2016-02-12	24.51	25.61	23.20	25.51	571216
2016-02-16	26.20	28.22	25.80	27.96	670908
2016-02-17	28.62	30.00	28.10	29.77	745739
2016-02-18	29.67	30.23	28.67	29.23	677320
2016-02-19	29.16	29.70	27.56	28.84	785516
2016-02-22	29.77	29.98	27.76	28.26	607644
2016-02-23	16.13	17.00	10.80	10.84	26581955
2016-02-24	10.61	11.47	10.11	10.51	6438279
2016-02-25	10.95	12.26	10.52	11.32	7278268
2016-02-26	11.51	11.69	7.83	7.99	7719541
2016-02-29	7.93	8.57	7.79	7.98	6060571
2016-03-01	7.56	7.69	5.29	5.55	13132811
2016-03-02	5.75	6.68	5.57	6.40	7896494
2016-03-03	6.55	6.80	6.00	6.10	3731116
2016-03-04	6.10	6.25	5.85	6.06	2282409
2016-03-07	6.24	6.54	5.97	6.48	2546653
2016-03-08	6.19	6.42	6.16	6.16	1999527
2016-03-09	6.21	6.26	5.83	5.90	1575343
2016-03-10	5.99	6.13	5.62	5.76	4000
2016-03-11	5.88	6.17	5.69	6.15	1483991
2016-03-14	6.09	6.46	5.95	6.32	1273365
2016-03-15	6.22	6.31	5.62	5.66	1555541
2016-03-16	5.60	5.73	5.27	5.48	1563237
2016-03-17	5.49	5.62	5.30	5.50	1388248
2016-03-18	5.60	6.04	5.57	5.93	3307668
2016-03-21	5.87	6.32	5.75	6.15	1132820
2016-03-22	6.15	6.32	6.00	6.23	965616
2016-03-23	6.25	6.44	5.65	5.66	1065942
2016-03-24	5.50	5.88	5.40	5.72	656917
2016-03-28	5.73	5.85	5.51	5.51	573766
2016-03-29	5.48	5.89	5.30	5.51	819802
2016-03-30	5.93	6.27	5.92	6.09	1013876
2016-03-31	6.05	6.69	5.98	6.09	1402231
2016-04-01	6.34	7.10	6.29	6.76	1468286
2016-04-04	6.76	7.18	6.69	6.79	1007928
2016-04-05	6.75	6.94	6.55	6.58	621005
2016-04-06	6.58	6.94	6.39	6.93	1092780
2016-04-07	6.91	7.21	6.74	7.08	936942
2016-04-08	7.24	7.29	6.26	6.37	1494887
2016-04-11	6.42	6.50	6.15	6.22	610631
2016-04-12	6.24	6.31	5.78	6.06	945259
2016-04-13	6.17	6.41	5.91	6.32	779325
2016-04-14	6.37	6.45	6.10	6.23	394679
2016-04-15	6.40	10.15	6.06	8.92	28675124
2016-04-18	8.40	8.75	7.91	8.33	7095144
2016-04-19	8.23	8.60	7.84	7.96	1639974
2016-04-20	7.98	7.98	7.26	7.59	2688305
2016-04-21	7.47	8.41	7.45	8.25	2421390
2016-04-22	8.25	8.43	7.63	8.30	1491029
2016-04-25	8.26	8.75	8.26	8.29	1605235
2016-04-26	8.31	8.32	7.46	8.03	1717181
2016-04-27	7.97	8.11	7.65	7.79	1331829
2016-04-28	7.78	8.15	7.56	7.84	968362
2016-04-29	7.80	7.98	7.27	7.42	1516947
2016-05-02	7.52	7.75	7.29	7.75	1116714
2016-05-03	7.39	7.98	7.39	7.70	907762
2016-05-04	7.66	7.79	6.92	6.97	1274812
2016-05-05	7.03	7.13	6.76	6.88	983407
2016-05-06	7.66	7.70	6.79	7.09	1645714
2016-05-09	7.13	8.05	6.98	7.74	1133228
2016-05-10	7.76	7.76	7.15	7.57	1044017
2016-05-11	7.55	7.61	7.25	7.25	782097
2016-05-12	7.32	7.34	6.54	6.60	1360266
2016-05-13	6.57	6.94	6.57	6.76	708859
2016-05-16	6.84	7.38	6.61	7.22	1026391
2016-05-17	7.14	7.40	6.92	6.98	816317
2016-05-18	6.93	7.08	6.71	6.84	718213
2016-05-19	6.81	7.11	6.50	6.65	1027622
2016-05-20	6.77	8.14	6.70	8.00	3181513
2016-05-23	8.01	8.38	7.51	7.71	2374916
2016-05-24	7.81	8.34	7.67	8.14	1577620
2016-05-25	8.37	8.65	7.80	8.37	1792587
2016-05-26	8.33	8.35	7.81	7.87	1327280
2016-05-27	7.76	7.92	7.60	7.84	956701
2016-05-31	7.93	8.40	7.85	8.16	1176850
2016-06-01	8.18	8.36	7.99	8.14	971032
2016-06-02	8.13	8.37	8.08	8.35	1241342
2016-06-03	8.30	8.30	7.65	7.65	1527394
2016-06-06	7.62	8.28	7.35	8.23	1302014
2016-06-07	8.23	8.23	7.90	8.01	803272
2016-06-08	8.04	8.10	7.80	7.89	1024320
2016-06-09	7.80	7.84	7.51	7.54	1109917
2016-06-10	7.41	7.63	7.17	7.24	1094278
2016-06-13	7.16	7.42	6.84	6.86	1041370
2016-06-14	6.84	7.19	6.78	7.09	1282703
2016-06-15	7.14	7.37	7.03	7.22	591927
2016-06-16	7.12	7.25	6.89	7.24	585261
2016-06-17	7.26	7.26	6.76	6.82	1119111
2016-06-20	6.93	7.14	6.69	6.98	747667
2016-06-21	7.00	7.00	6.52	6.72	1041065
2016-06-22	6.74	7.03	6.53	6.60	825468
2016-06-23	6.71	7.02	6.61	7.00	553934
2016-06-24	6.62	6.79	6.41	6.66	1936138
2016-06-27	6.61	6.74	6.25	6.26	1870810
2016-06-28	6.43	6.90	6.42	6.71	956388
2016-06-29	6.88	7.13	6.64	7.03	745860
2016-06-30	7.00	7.29	6.96	7.02	759499
2016-07-01	7.05	7.35	6.98	7.15	799762
2016-07-05	7.05	7.12	6.75	6.83	597982
2016-07-06	6.80	7.24	6.75	7.11	562415
2016-07-07	7.85	7.95	7.41	7.51	2090681
2016-07-08	7.51	7.57	7.22	7.53	781974
2016-07-11	7.55	7.80	7.45	7.47	537095
2016-07-12	7.56	7.60	7.39	7.40	437099
2016-07-13	7.46	7.52	6.96	6.96	639262
2016-07-14	7.11	7.23	6.83	6.91	488873
2016-07-15	6.93	7.17	6.83	7.15	510057
2016-07-18	7.13	7.19	6.93	7.10	422953
2016-07-19	7.10	7.25	6.82	6.86	522390
2016-07-20	6.89	7.50	6.83	7.41	1797881
2016-07-21	7.51	7.63	7.21	7.30	580771
2016-07-22	7.31	7.54	7.12	7.18	478974
2016-07-25	7.22	7.35	6.27	6.76	1988909
2016-07-26	6.38	6.46	5.82	5.88	2887348
2016-07-27	5.90	5.90	5.66	5.71	1100021
2016-07-28	5.71	5.88	5.64	5.77	830686
2016-07-29	5.71	6.14	5.69	5.97	1557894
2016-08-01	6.03	6.33	6.02	6.10	1032156
2016-08-02	6.09	6.19	5.78	5.86	1085325
2016-08-03	5.81	6.32	5.81	6.26	1108667
2016-08-04	6.27	6.34	5.94	6.09	881241
2016-08-05	6.17	7.99	6.14	7.77	5340921
2016-08-08	7.76	7.82	7.42	7.60	1242354
2016-08-09	7.63	7.88	7.48	7.80	846647
2016-08-10	7.79	7.88	7.58	7.62	647117
2016-08-11	7.67	7.77	7.51	7.73	770565
2016-08-12	7.72	8.25	7.67	8.12	1600654
2016-08-15	8.15	8.54	8.15	8.19	1043200
2016-08-16	8.14	8.47	7.83	8.17	995560
2016-08-17	8.20	8.35	8.03	8.11	467924
2016-08-18	8.10	8.30	7.98	8.14	377591
2016-08-19	8.12	8.22	7.96	8.03	304155
2016-08-22	8.09	8.49	8.03	8.30	540638
2016-08-23	8.38	8.38	8.15	8.29	313760
2016-08-24	8.25	8.74	7.85	7.98	1056250
2016-08-25	8.04	8.47	7.73	7.93	1037398
2016-08-26	7.92	8.05	7.70	7.81	635733
2016-08-29	7.85	7.99	7.61	7.73	365809
2016-08-30	7.73	7.94	7.63	7.69	360086
2016-08-31	7.66	8.23	7.52	8.21	1054867
2016-09-01	8.20	8.20	7.75	7.79	612894
2016-09-02	7.80	8.05	7.62	7.91	543003
2016-09-06	7.94	8.14	7.85	8.01	477797
2016-09-07	8.05	8.42	8.01	8.18	615504
2016-09-08	8.11	8.36	7.91	8.20	482933
2016-09-09	8.01	8.23	7.79	7.87	524248
2016-09-12	7.83	8.45	7.80	8.45	876840
2016-09-13	8.34	8.50	8.08	8.38	697317
2016-09-14	8.50	9.50	8.28	9.02	2757751
2016-09-15	9.03	9.05	8.64	8.83	818341
2016-09-16	8.77	9.26	8.60	9.11	1512389
2016-09-19	9.17	11.74	9.04	10.99	9173067
2016-09-20	11.22	11.66	9.89	10.21	4543475
2016-09-21	10.29	10.81	10.10	10.44	1803094
2016-09-22	10.50	11.20	10.32	10.94	1516500
2016-09-23	10.80	11.83	10.80	11.66	1685900
2016-09-26	11.60	11.97	11.30	11.64	1144540
2016-09-27	11.60	12.24	11.57	11.88	1159820
2016-09-28	11.90	12.14	11.27	11.73	930564
2016-09-29	11.72	11.84	11.38	11.56	746230
2016-09-30	11.61	14.35	11.61	14.01	6846260
2016-10-03	14.19	14.19	13.00	13.36	1782475
2016-10-04	13.51	13.87	13.22	13.33	1141545
2016-10-05	13.35	14.00	13.33	13.71	1019632
2016-10-06	14.45	14.50	13.35	13.59	1268999
2016-10-07	13.52	13.96	13.07	13.34	950176
2016-10-10	13.48	13.78	12.84	13.59	1790115
2016-10-11	13.83	14.57	13.07	13.28	1562192
2016-10-12	13.29	13.71	13.19	13.41	556227
2016-10-13	13.23	13.87	13.09	13.57	729529
2016-10-14	13.58	13.69	13.14	13.27	583709
2016-10-17	10.20	10.30	7.90	7.97	12008815
2016-10-18	7.86	8.31	6.90	7.55	8279913
2016-10-19	7.53	7.58	6.95	6.96	1928825
2016-10-20	6.90	7.29	6.85	7.02	1516583
2016-10-21	7.11	7.35	6.86	6.91	1806323
2016-10-24	6.91	7.09	6.69	6.70	1096511
2016-10-25	6.67	6.86	6.48	6.51	863428
2016-10-26	6.54	6.70	6.45	6.53	515758
2016-10-27	6.60	6.81	6.38	6.41	645762
2016-10-28	6.37	6.55	6.21	6.39	565242
2016-10-31	6.38	6.41	6.12	6.21	497993
2016-11-01	6.21	6.47	6.15	6.35	898438
2016-11-02	6.34	6.47	6.21	6.25	581601
2016-11-03	6.25	6.35	4.03	4.19	6092187
2016-11-04	4.27	5.26	4.19	5.00	3471022
2016-11-07	5.29	5.96	5.13	5.64	2601096
2016-11-08	5.64	5.65	5.15	5.23	1560648
2016-11-09	5.62	5.85	5.43	5.61	1420944
2016-11-10	5.78	6.23	5.70	6.00	1800845
2016-11-11	10.63	11.63	9.75	11.30	21662068
2016-11-14	12.00	12.79	11.58	12.05	6849880
2016-11-15	11.96	12.42	11.46	12.07	2311945
2016-11-16	11.88	12.42	11.73	11.92	1480625
2016-11-17	11.88	12.76	11.80	12.64	1298734
2016-11-18	12.74	13.47	12.31	12.59	1753997
2016-11-21	12.50	12.60	11.85	12.10	1104284
2016-11-22	12.05	12.50	11.53	11.73	985119
2016-11-23	11.44	12.39	11.33	12.31	865397
2016-11-25	12.48	12.48	12.08	12.41	389908
2016-11-28	12.25	12.39	11.72	11.77	895531
2016-11-29	11.77	11.84	11.40	11.47	757403
2016-11-30	11.44	11.72	10.79	11.14	790691
2016-12-01	11.01	11.32	10.81	10.98	841643
2016-12-02	10.93	11.48	10.64	11.08	667228
2016-12-05	11.28	12.20	11.20	12.09	909951
2016-12-06	12.39	12.56	11.95	12.25	1026523
2016-12-07	12.10	12.38	11.79	12.07	603161
2016-12-08	12.04	12.96	11.75	12.86	934079
2016-12-09	12.90	13.33	12.70	12.79	709776
2016-12-12	12.75	12.91	12.50	12.56	423024
2016-12-13	12.68	12.77	12.26	12.40	409314
2016-12-14	12.33	12.57	12.05	12.33	680913
2016-12-15	12.33	12.51	11.99	12.15	801367
2016-12-16	12.18	12.90	12.18	12.18	868795
2016-12-19	12.38	12.79	12.18	12.24	574355
2016-12-20	12.34	12.60	12.05	12.29	499089
2016-12-21	12.16	12.30	11.85	11.87	513197
2016-12-22	11.83	12.10	11.60	11.73	355027
2016-12-23	12.01	12.30	11.69	12.26	638944
2016-12-27	12.33	12.51	11.62	11.67	872484
2016-12-28	11.68	11.79	11.33	11.43	547576
2016-12-29	11.39	11.70	10.79	11.18	935244
2016-12-30	11.15	11.41	10.67	10.91	733479
2017-01-03	11.06	11.44	10.85	11.23	435450
2017-01-04	11.23	11.97	11.20	11.75	1011240
2017-01-05	11.25	12.90	11.19	12.68	866570
2017-01-06	12.91	13.70	12.71	12.95	966292
2017-01-09	13.04	14.50	12.85	14.29	1156407
2017-01-10	14.43	14.97	14.10	14.93	1289597
2017-01-11	15.01	16.50	14.77	15.09	2000583
2017-01-12	14.82	15.87	14.40	15.36	968455
2017-01-13	15.44	15.89	15.06	15.47	560035
2017-01-17	15.38	15.38	14.36	14.71	1068535
2017-01-18	14.80	15.00	14.25	14.42	657688
2017-01-19	14.38	15.00	14.38	14.52	531607
2017-01-20	14.53	14.53	14.16	14.43	373480
2017-01-23	14.36	14.45	13.37	13.66	1034962
2017-01-24	13.66	13.98	12.95	13.38	724386
2017-01-25	13.47	13.67	13.33	13.47	337133
2017-01-26	13.51	14.12	13.51	13.80	959775
2017-01-27	13.54	13.62	12.40	12.82	1269296
2017-01-30	13.14	13.14	12.09	12.20	580677
2017-01-31	12.10	13.25	12.00	13.10	1128025
2017-02-01	13.17	13.40	12.72	13.15	595375
2017-02-02	13.05	13.36	12.52	13.16	411846
2017-02-03	13.27	13.53	12.86	13.49	482978
2017-02-06	13.50	14.00	13.46	13.59	439014
2017-02-07	13.58	13.74	13.27	13.46	531383
2017-02-08	13.33	13.47	12.91	13.24	428092
2017-02-09	13.26	14.04	13.24	13.82	587182
2017-02-10	13.80	13.80	12.70	12.84	943244
2017-02-13	12.89	12.93	12.48	12.60	456543
2017-02-14	12.57	12.96	12.50	12.84	293734
2017-02-15	12.81	13.22	12.50	12.76	503194
2017-02-16	12.86	14.12	12.77	13.78	2625212
2017-02-17	13.93	14.41	13.50	14.16	1111866
2017-02-21	14.27	14.44	13.40	13.50	880740
2017-02-22	13.44	13.65	12.87	13.31	896527
2017-02-23	13.36	13.49	12.81	13.07	491797
2017-02-24	12.90	13.28	12.76	13.16	447083
2017-02-27	13.25	13.68	12.97	13.53	707168
2017-02-28	13.58	13.94	13.00	13.63	869518
2017-03-01	13.90	14.43	12.86	13.18	1258278
2017-03-02	11.01	12.05	10.25	10.58	7638749
2017-03-03	10.84	10.86	9.64	9.81	3096160
2017-03-06	10.30	10.54	9.71	10.22	3114338
2017-03-07	10.01	10.38	9.82	9.93	1112721
2017-03-08	9.88	10.55	9.80	10.31	1564306
2017-03-09	10.32	10.67	10.13	10.33	1383765
2017-03-10	10.38	10.70	10.27	10.64	1347928
2017-03-13	10.48	10.84	10.48	10.76	932927
2017-03-14	10.69	10.81	10.11	10.39	869227
2017-03-15	10.44	11.01	10.21	10.90	1422046
2017-03-16	10.09	10.10	8.80	8.84	5183521
2017-03-17	8.91	9.22	8.56	9.06	3709020
2017-03-20	9.02	9.10	8.63	8.90	1025626
2017-03-21	8.92	8.98	8.21	8.37	1379913
2017-03-22	8.36	8.67	8.12	8.64	1636195
2017-03-23	8.63	8.76	8.34	8.45	983374
2017-03-24	8.40	8.69	8.28	8.52	598588
2017-03-27	8.35	8.80	8.30	8.75	917396
2017-03-28	8.78	8.99	8.54	8.64	656881
2017-03-29	8.68	8.85	8.65	8.74	831149
2017-03-30	8.71	9.35	8.62	9.32	1584952
2017-03-31	9.32	9.94	9.00	9.84	1729628
2017-04-03	9.81	9.98	9.51	9.75	917917
2017-04-04	9.72	9.92	9.55	9.66	664387
2017-04-05	9.71	9.87	9.50	9.67	768255
2017-04-06	9.69	9.77	9.41	9.73	697228
2017-04-07	9.68	9.96	9.57	9.84	579348
2017-04-10	9.87	10.41	9.67	10.28	871604
2017-04-11	10.25	10.43	9.83	10.42	920655
2017-04-12	10.42	10.75	10.16	10.57	1173901
2017-04-13	10.53	10.96	10.24	10.38	1456212
2017-04-17	10.39	10.82	10.21	10.68	1018232
2017-04-18	10.62	11.07	10.57	11.03	1284330
2017-04-19	11.08	11.54	10.83	11.39	1235884
2017-04-20	11.43	11.77	10.68	11.25	2546018
2017-04-21	11.17	11.49	11.07	11.37	1204947
2017-04-24	11.52	11.74	11.33	11.58	928144
2017-04-25	11.65	11.93	11.56	11.84	994496
2017-04-26	11.82	12.20	11.76	12.00	1110155
2017-04-27	12.07	12.12	11.88	12.01	623370
2017-04-28	12.27	12.35	11.93	12.15	499475
2017-05-01	12.26	12.37	11.94	12.17	760225
2017-05-02	12.22	12.55	11.87	12.41	1017924
2017-05-03	12.41	12.41	11.93	12.05	631390
2017-05-04	12.11	12.16	11.81	12.13	567230
2017-05-05	11.96	12.34	11.96	12.25	922787
2017-05-08	11.69	12.34	10.65	10.79	1500980
2017-05-09	10.66	11.78	10.66	11.78	1381551
2017-05-10	11.79	12.71	11.79	12.59	927279
2017-05-11	12.58	13.14	12.45	12.96	914332
2017-05-12	12.90	13.44	12.81	13.06	788579
2017-05-15	13.03	13.42	13.00	13.10	450184
2017-05-16	13.09	13.18	12.78	12.96	474820
2017-05-17	12.83	13.09	12.69	12.92	453667
2017-05-18	12.94	13.63	12.93	13.34	767361
2017-05-19	13.34	13.81	13.25	13.60	648047
2017-05-22	13.63	13.85	12.92	13.41	557609
2017-05-23	13.23	13.63	13.03	13.50	503263
2017-05-24	13.50	13.50	12.15	12.58	989925
2017-05-25	12.90	12.98	12.52	12.75	613642
2017-05-26	12.69	12.79	12.43	12.59	400239
2017-05-30	12.67	12.77	12.47	12.54	494570
2017-05-31	12.58	12.71	12.23	12.53	438850
2017-06-01	12.57	12.82	12.24	12.62	806422
2017-06-02	12.66	13.18	12.51	13.10	460598
2017-06-05	13.17	13.60	12.99	13.55	699770
2017-06-06	14.08	14.86	13.89	14.31	2698168
2017-06-07	14.41	15.90	14.41	15.47	1713633
2017-06-08	15.56	16.45	15.18	16.38	1195917
2017-06-09	16.41	17.00	16.00	16.39	880385
2017-06-12	16.37	16.82	15.73	16.61	931850
2017-06-13	16.56	17.19	16.30	16.81	835289
2017-06-14	16.85	17.05	16.22	16.82	565394
2017-06-15	16.74	17.00	16.34	16.79	500677
2017-06-16	16.60	17.00	16.45	16.99	1456157
2017-06-19	17.10	17.63	16.79	17.20	1118099
2017-06-20	17.21	17.56	16.82	17.02	864715
2017-06-21	17.07	17.74	17.00	17.65	910729
2017-06-22	17.49	18.20	17.32	17.85	575800
2017-06-23	17.96	18.46	17.59	18.28	1644347
2017-06-26	18.43	18.67	18.03	18.39	576968
2017-06-27	18.31	18.69	17.53	17.85	770952
2017-06-28	17.94	18.86	17.73	18.34	659142
2017-06-29	18.37	18.64	18.05	18.46	446966
2017-06-30	18.36	18.50	18.09	18.33	592175
2017-07-03	18.47	19.35	18.34	18.85	432749
2017-07-05	18.77	19.70	18.68	19.41	759183
2017-07-06	19.41	19.70	19.08	19.32	686007
2017-07-07	19.37	19.72	19.08	19.29	430028
2017-07-10	19.25	19.56	18.60	18.82	492540
2017-07-11	18.84	19.95	18.84	19.86	830407
2017-07-12	19.99	19.99	18.34	18.71	712215
2017-07-13	18.73	19.41	17.99	19.18	984299
2017-07-14	19.16	19.85	18.95	19.39	527433
2017-07-17	19.47	19.74	19.09	19.37	515021
2017-07-18	19.34	19.63	19.06	19.40	332829
2017-07-19	19.58	19.84	19.22	19.43	450741
2017-07-20	20.00	20.89	19.80	20.34	1203045
2017-07-21	20.47	21.65	20.31	21.44	817309
2017-07-24	21.48	21.62	20.53	21.55	805444
2017-07-25	21.76	21.85	20.79	21.15	456391
2017-07-26	21.25	21.54	20.66	20.84	320074
2017-07-27	20.89	21.52	20.05	20.17	542942
2017-07-28	20.17	20.93	20.16	20.66	289286
2017-07-31	20.71	21.09	20.27	20.62	285128
2017-08-01	20.79	21.19	19.53	19.96	670899
2017-08-02	19.85	20.52	18.86	19.05	653897
2017-08-03	18.99	19.42	18.37	18.96	617916
2017-08-04	19.18	19.77	18.78	19.75	379447
2017-08-07	19.83	20.17	19.68	19.91	471962
2017-08-08	19.94	20.25	18.97	19.10	515784
2017-08-09	20.00	20.93	19.36	19.50	1685757
2017-08-10	19.41	19.41	17.86	18.35	1131626
2017-08-11	18.44	19.34	18.02	18.98	615469
2017-08-14	19.15	19.28	18.65	18.69	553858
2017-08-15	18.81	18.81	17.98	18.02	528728
2017-08-16	17.96	18.30	17.53	17.69	746025
2017-08-17	17.66	18.07	17.12	17.56	454171
2017-08-18	17.46	17.76	16.90	17.50	586946
2017-08-21	17.56	18.03	17.17	17.72	491183
2017-08-22	17.90	19.04	17.90	19.03	447595
2017-08-23	18.84	19.20	18.41	18.42	372593
2017-08-24	18.47	19.20	18.11	19.14	582977
2017-08-25	19.25	19.51	18.78	19.17	371710
2017-08-28	19.36	20.25	19.19	20.11	533501
2017-08-29	19.77	21.16	19.77	20.08	732319
2017-08-30	19.84	20.69	19.67	20.32	525885
2017-08-31	20.39	20.94	20.25	20.75	509938
2017-09-01	20.83	21.05	20.44	20.93	385741
2017-09-05	21.00	21.69	20.67	21.61	786786
2017-09-06	21.67	22.00	21.03	21.17	808333
2017-09-07	21.17	21.45	20.72	20.77	781370
2017-09-08	20.77	21.11	19.84	20.51	803047
2017-09-11	20.93	20.96	20.05	20.55	512019
2017-09-12	20.53	20.77	20.05	20.29	571195
2017-09-13	20.35	20.55	19.94	20.17	518976
2017-09-14	20.00	20.27	19.39	19.71	541176
2017-09-15	19.78	20.36	19.20	19.42	1392944
2017-09-18	19.45	20.56	19.45	20.41	967879
2017-09-19	20.50	20.71	19.80	20.27	532782
2017-09-20	20.55	20.93	19.94	20.13	1046655
2017-09-21	20.10	20.52	19.89	20.05	743986
2017-09-22	19.95	20.05	18.34	18.52	1412816
2017-09-25	18.35	19.79	17.65	19.51	1813642
2017-09-26	17.05	17.50	14.56	16.81	9092048
2017-09-27	16.78	17.66	16.50	17.46	2529310
2017-09-28	15.75	19.50	15.25	18.85	314656
2017-09-29	18.32	20.19	17.75	20.01	5236980
2017-10-02	19.75	20.91	19.24	20.89	1588271
2017-10-03	20.84	21.58	17.96	18.62	3962574
2017-10-04	18.78	18.98	18.00	18.90	1117506
2017-10-05	18.88	20.19	18.88	19.90	1228161
2017-10-06	19.76	19.91	19.24	19.63	505354
2017-10-09	18.00	19.24	17.97	18.38	2124473
2017-10-10	18.36	18.37	17.78	18.18	768357
2017-10-11	18.25	18.44	17.70	17.84	812187
2017-10-12	17.89	18.16	17.64	17.83	601709
2017-10-13	17.78	18.01	17.47	17.86	529192
2017-10-16	17.83	18.28	17.57	17.91	496400
2017-10-17	17.98	18.28	17.79	18.13	405352
2017-10-18	18.26	18.50	17.71	18.25	476922
2017-10-19	18.15	18.15	17.28	17.67	746975
2017-10-20	17.75	17.99	17.60	17.79	683912
2017-10-23	17.81	17.89	16.72	16.99	1453115
2017-10-24	16.98	17.30	16.03	16.14	1586911
2017-10-25	15.99	17.40	15.20	17.30	4054714
2017-10-26	16.60	17.11	15.61	16.25	2944382
2017-10-27	16.25	17.72	15.82	17.57	1429022
2017-10-30	17.60	18.41	17.59	18.25	1134243
2017-10-31	18.25	18.96	18.25	18.74	1146022
2017-11-01	18.93	19.06	17.62	17.77	1215721
2017-11-02	17.53	18.64	17.52	17.85	1189174
2017-11-03	17.50	18.23	17.20	17.44	1253996
2017-11-06	17.40	17.64	17.01	17.16	1045684
2017-11-07	17.14	17.23	16.62	16.85	756842
2017-11-08	16.78	16.85	15.97	16.10	856913
2017-11-09	15.94	16.10	15.55	15.85	918055
2017-11-10	15.80	16.50	15.70	16.05	744640
2017-11-13	15.89	15.89	15.37	15.53	1128870
2017-11-14	15.54	15.65	15.03	15.16	796443
2017-11-15	15.02	15.60	14.87	15.14	445684
2017-11-16	15.82	16.68	15.80	15.88	1440586
2017-11-17	15.79	16.01	15.48	15.97	1094509
2017-11-20	15.98	16.21	15.28	15.73	875882
2017-11-21	15.68	16.00	15.62	15.79	882114
2017-11-22	15.84	16.06	15.70	15.84	873264
2017-11-24	16.00	16.67	15.84	16.59	376304
2017-11-27	16.52	16.71	16.14	16.19	605865
2017-11-28	16.30	16.45	16.01	16.16	640950
2017-11-29	16.16	16.25	15.75	15.92	388975
2017-11-30	15.86	16.20	15.73	15.95	1545326
2017-12-01	15.98	16.16	15.22	15.78	987498
2017-12-04	15.95	16.53	15.71	15.77	512367
2017-12-05	15.73	16.46	15.73	15.97	400948
2017-12-06	15.79	16.23	15.67	16.11	522748
2017-12-07	16.17	16.81	16.02	16.75	782891
2017-12-08	16.85	16.96	16.57	16.70	604851
2017-12-11	16.82	16.87	16.23	16.25	571373
2017-12-12	16.25	16.37	15.60	15.94	629534
2017-12-13	16.00	16.82	16.00	16.65	871570
2017-12-14	16.62	16.73	15.67	15.95	950780
2017-12-15	15.99	16.48	15.69	16.13	2363048
2017-12-18	16.17	16.41	15.97	16.22	428285
2017-12-19	16.20	16.67	16.08	16.24	386129
2017-12-20	16.32	16.49	16.15	16.30	324228
2017-12-21	16.23	16.53	16.20	16.38	329110
2017-12-22	16.50	16.75	16.13	16.64	364622
2017-12-26	16.58	16.71	16.37	16.60	336424
2017-12-27	16.61	16.68	16.32	16.61	547301
2017-12-28	16.68	16.77	16.40	16.71	501898
2017-12-29	17.04	17.20	16.67	16.68	607409
2018-01-02	16.86	17.64	16.38	17.46	747153
2018-01-03	17.67	18.17	17.50	18.01	968988
2018-01-04	17.94	18.16	17.42	17.99	582037
2018-01-05	18.09	18.21	17.76	17.93	555732
2018-01-08	18.18	20.65	18.16	20.24	3803334
2018-01-09	20.38	20.80	20.25	20.67	1586372
2018-01-10	20.50	21.00	20.02	20.51	936517
2018-01-11	20.50	21.82	20.21	21.71	1292862
2018-01-12	21.94	23.71	21.44	23.29	1302086
2018-01-16	23.49	23.64	21.40	21.49	1459875
2018-01-17	21.76	21.98	20.99	21.95	948838
2018-01-18	21.94	22.05	20.73	20.93	1120441
2018-01-19	21.11	22.35	20.80	21.92	1282707
2018-01-22	22.21	22.58	21.63	22.50	784930
2018-01-23	22.82	23.60	22.73	23.45	740657
2018-01-24	23.70	23.70	22.60	23.25	476637
2018-01-25	23.25	23.84	23.04	23.49	579466
2018-01-26	23.65	25.19	23.03	24.66	1186071
2018-01-29	25.19	28.75	24.66	27.03	3762532
2018-01-30	26.49	27.62	25.35	26.68	1672115
2018-01-31	26.92	27.37	26.11	26.29	933911
2018-02-01	26.29	26.50	25.42	25.71	671417
2018-02-02	24.91	25.69	24.12	24.66	946783
2018-02-05	24.24	25.40	23.98	24.05	779142
2018-02-06	23.55	25.09	23.15	24.80	858285
2018-02-07	25.05	25.14	24.53	24.84	481803
2018-02-08	24.83	25.02	23.00	23.23	647210
2018-02-09	23.50	23.89	21.97	22.99	1038692
2018-02-12	23.24	24.24	22.67	23.08	977951
2018-02-13	22.87	23.98	22.72	23.42	359383
2018-02-14	23.13	24.46	23.12	24.25	403996
2018-02-15	24.75	24.85	23.55	24.51	552914
2018-02-16	24.40	24.98	23.84	23.93	581392
2018-02-20	23.00	24.59	22.80	24.14	768913
2018-02-21	24.48	26.23	24.45	25.01	1147482
2018-02-22	25.36	26.65	25.36	25.66	1095941
2018-02-23	25.74	26.34	24.35	25.52	573229
2018-02-26	25.53	26.47	24.32	26.29	543057
2018-02-27	25.69	26.26	25.20	25.47	884786
2018-02-28	25.47	26.20	25.21	25.75	862125
2018-03-01	26.00	26.00	24.33	24.78	503283
2018-03-02	24.40	25.92	24.10	25.73	579505
2018-03-05	25.63	26.83	25.24	26.66	477505
2018-03-06	26.68	26.96	26.09	26.84	584358
2018-03-07	27.90	31.25	27.00	29.33	2090984
2018-03-08	28.77	29.60	27.50	27.98	1010941
2018-03-09	27.73	29.28	27.26	28.79	892485
2018-03-12	29.12	29.20	27.95	28.87	755892
2018-03-13	29.05	29.94	28.87	29.89	942861
2018-03-14	30.00	30.88	29.10	30.39	1069355
2018-03-15	30.39	31.18	29.94	30.09	1247081
2018-03-16	30.03	30.75	29.81	30.20	2577966
2018-03-19	30.14	31.03	29.53	30.12	1242231
2018-03-20	30.25	32.71	30.25	32.28	876144
2018-03-21	32.28	33.22	31.85	32.29	940218
2018-03-22	31.60	32.93	30.98	32.00	885309
2018-03-23	31.85	32.85	31.83	31.99	571151
2018-03-26	32.63	32.75	31.63	32.59	738013
2018-03-27	32.83	32.87	31.68	31.92	438057
2018-03-28	29.54	29.74	26.58	27.04	2150658
2018-03-29	29.26	29.32	26.72	27.06	3543785
2018-04-02	26.93	27.31	24.78	25.97	1663353
2018-04-03	26.16	26.82	25.50	26.12	877586
2018-04-04	24.79	26.80	24.60	26.57	1003296
2018-04-05	26.82	26.88	25.85	26.03	690332
2018-04-06	25.69	26.05	25.27	25.70	527999
2018-04-09	26.13	26.76	25.86	26.18	878898
2018-04-10	26.50	27.39	26.19	27.20	942784
2018-04-11	26.85	27.50	26.41	26.69	751923
2018-04-12	26.92	27.65	26.76	27.56	752718
2018-04-13	27.54	27.56	26.32	26.48	648891
2018-04-16	26.53	26.92	25.95	26.65	403470
2018-04-17	26.65	27.14	26.49	26.58	451730
2018-04-18	26.71	26.71	25.66	25.76	397521
2018-04-19	25.54	26.11	25.10	26.10	694750
2018-04-20	25.95	26.46	25.60	26.23	494271
2018-04-23	26.22	26.76	25.25	26.03	588106
2018-04-24	26.00	26.46	25.48	26.41	907492
2018-04-25	26.36	27.66	25.48	27.60	894371
2018-04-26	27.89	28.90	27.14	27.95	1197102
2018-04-27	28.09	28.45	27.45	27.91	549132
2018-04-30	28.01	29.26	27.73	27.73	1058195
2018-05-01	27.81	29.26	27.72	29.19	876397
2018-05-02	29.01	31.18	29.01	30.33	841935
2018-05-03	30.15	32.16	29.87	31.34	1073487
2018-05-04	31.32	31.42	30.66	31.09	606680
2018-05-07	31.13	31.25	30.78	31.06	425122
2018-05-08	30.79	31.21	30.09	30.24	593608
2018-05-09	30.75	30.80	30.18	30.74	470933
2018-05-10	30.80	30.80	27.65	28.83	1200150
2018-05-11	29.00	29.98	28.85	29.73	821359
2018-05-14	29.73	30.18	29.01	29.45	1483967
2018-05-15	29.10	30.06	28.81	30.02	1157517
2018-05-16	30.14	31.35	29.82	31.07	1489778
2018-05-17	31.14	31.86	31.10	31.54	620996
2018-05-18	31.63	32.58	31.33	31.99	966075
2018-05-21	32.07	32.34	30.42	30.52	524951
2018-05-22	30.46	30.67	29.93	29.96	410442
2018-05-23	29.88	30.17	29.54	29.63	383880
2018-05-24	29.48	30.15	29.34	30.01	479110
2018-05-25	30.08	30.89	29.54	30.80	578113
2018-05-29	30.57	31.26	30.24	30.97	530388
2018-05-30	31.00	32.02	31.00	31.95	775250
2018-05-31	32.05	34.23	31.78	33.90	1212342
2018-06-01	34.40	36.85	34.40	36.11	1775259
2018-06-04	36.10	37.04	34.51	36.75	888360
2018-06-05	36.76	37.21	36.57	36.77	514930
2018-06-06	36.85	37.06	35.83	36.28	421716
2018-06-07	36.19	36.82	35.69	36.38	515324
2018-06-08	36.13	37.64	35.78	37.12	552299
2018-06-11	37.25	38.17	36.69	37.95	738793
2018-06-12	37.91	38.52	37.68	37.96	587987
2018-06-13	38.00	38.29	37.19	37.79	549663
2018-06-14	38.00	38.57	37.30	38.39	1056699
2018-06-15	38.31	39.04	37.34	37.55	1322902
2018-06-18	49.54	52.95	44.50	47.88	12073726
2018-06-19	47.69	50.81	32.26	33.24	10788680
2018-06-20	35.00	38.33	33.31	35.64	6755649
2018-06-21	35.13	36.92	34.58	36.31	1600733
2018-06-22	36.42	36.69	34.94	36.01	2015868
2018-06-25	35.33	35.73	33.17	33.78	1166239
2018-06-26	33.88	33.96	31.41	32.48	1712208
2018-06-27	32.20	32.77	31.38	31.72	1169050
2018-06-28	31.64	32.53	30.72	32.18	839370
2018-06-29	32.21	34.60	32.21	33.73	1271833
2018-07-02	32.79	33.92	32.13	33.90	971069
2018-07-03	34.14	34.68	33.41	33.95	538913
2018-07-05	33.95	34.73	33.81	34.64	719630
2018-07-06	34.84	36.97	34.52	36.70	816957
2018-07-09	36.69	37.59	35.64	37.47	874122
2018-07-10	37.46	37.83	36.54	36.76	547287
2018-07-11	36.77	37.09	35.83	36.54	356714
2018-07-12	37.00	37.32	36.12	36.48	469162
2018-07-13	36.43	37.29	36.10	36.26	547770
2018-07-16	36.47	36.94	35.62	36.08	519044
2018-07-17	35.50	35.87	34.70	35.23	1005278
2018-07-18	35.35	35.88	34.57	34.99	632403
2018-07-19	36.10	37.24	35.11	36.55	1440967
2018-07-20	38.52	40.82	38.50	39.98	2660082
2018-07-23	39.17	40.87	38.45	39.46	954587
2018-07-24	40.23	40.89	39.46	39.64	1114175
2018-07-25	39.93	40.94	37.06	37.58	746063
2018-07-26	37.30	39.75	37.02	39.17	570014
2018-07-27	39.24	40.30	37.29	38.06	534811
2018-07-30	37.94	37.94	35.78	36.85	781361
2018-07-31	36.78	38.48	36.02	38.07	647639
2018-08-01	38.44	39.35	37.10	37.73	1130499
2018-08-02	37.57	38.51	37.35	38.24	361906
2018-08-03	38.17	38.17	36.91	37.56	505052
2018-08-06	37.97	38.16	37.12	37.98	347305
2018-08-07	38.00	38.75	37.89	38.29	432552
2018-08-08	40.81	42.01	39.50	40.72	1312480
2018-08-09	40.48	43.48	40.48	43.10	1218856
2018-08-10	42.57	44.49	42.01	43.64	764455
2018-08-13	43.54	44.17	42.63	43.14	886932
2018-08-14	43.05	44.90	43.05	44.89	731154
2018-08-15	44.58	45.15	43.07	43.43	701598
2018-08-16	43.90	44.51	41.58	42.69	649112
2018-08-17	42.60	42.61	41.88	42.35	732572
2018-08-20	42.60	42.60	41.69	42.32	712785
2018-08-21	42.58	43.42	42.13	43.38	440650
2018-08-22	43.09	44.16	42.60	43.84	453745
2018-08-23	43.67	44.61	42.97	44.52	858413
2018-08-24	44.54	44.70	40.34	41.16	2501570
2018-08-27	41.20	42.64	40.17	41.74	966161
2018-08-28	41.55	42.19	40.50	41.09	616063
2018-08-29	41.00	41.58	40.95	41.38	1042565
2018-08-30	41.54	42.41	41.25	42.00	609706
2018-08-31	41.84	42.39	41.25	41.74	611476
2018-09-04	41.43	42.24	41.26	42.17	772434
2018-09-05	42.73	43.24	42.02	42.47	830511
2018-09-06	43.07	44.05	42.27	43.81	873060
2018-09-07	43.60	47.00	43.42	46.55	1175630
2018-09-10	46.45	48.28	46.05	46.98	1257586
2018-09-11	46.57	48.36	46.13	47.39	1590131
2018-09-12	47.13	47.85	45.82	47.02	1086211
2018-09-13	47.26	48.25	46.78	47.33	948647
2018-09-14	47.40	48.15	47.14	47.77	1355052
2018-09-17	47.64	47.64	45.65	45.92	1094584
2018-09-18	45.81	47.52	45.42	47.19	614683
2018-09-19	47.33	47.49	45.01	45.37	848150
2018-09-20	45.39	46.72	45.36	46.31	845050
2018-09-21	46.36	46.62	44.79	45.14	1820407
2018-09-24	44.66	46.83	44.50	45.92	900552
2018-09-25	45.97	47.57	45.62	47.22	799924
2018-09-26	47.44	47.85	46.54	46.87	839250
2018-09-27	47.02	47.74	46.42	47.06	731705
2018-09-28	47.36	48.85	46.69	47.00	1345088
2018-10-01	48.11	48.99	46.35	46.51	922406
2018-10-02	46.32	46.32	43.44	45.28	1059885
2018-10-03	44.95	47.47	38.14	45.28	3405458
2018-10-04	44.99	45.03	39.93	40.29	1081636
2018-10-05	40.69	41.34	38.73	40.95	1040884
2018-10-08	40.82	41.60	39.89	40.90	844388
2018-10-09	40.82	41.37	39.50	39.64	546174
2018-10-10	39.50	40.37	38.61	38.70	843835
2018-10-11	38.43	39.51	37.82	38.56	641502
2018-10-12	39.33	40.08	38.91	39.48	698417
2018-10-15	39.47	39.47	37.24	38.23	653037
2018-10-16	38.50	39.80	38.25	39.70	757772
2018-10-17	39.69	39.82	38.61	39.73	411771
2018-10-18	39.60	39.96	38.55	39.30	457120
2018-10-19	39.39	39.90	37.87	38.00	424598
2018-10-22	38.16	38.16	36.39	37.16	550335
2018-10-23	36.37	37.78	35.45	36.97	621009
2018-10-24	36.90	37.30	33.72	34.26	874277
2018-10-25	34.56	37.46	34.50	36.07	705052
2018-10-26	35.42	37.71	34.87	37.23	586146
2018-10-29	37.71	38.85	35.46	36.30	781146
2018-10-30	36.29	37.23	35.83	36.98	443883
2018-10-31	37.55	39.00	36.76	38.52	549852
2018-11-01	38.83	41.25	38.37	40.97	1044703
2018-11-02	41.33	41.95	39.02	39.68	575600
2018-11-05	39.86	39.96	36.88	37.90	509802
2018-11-06	35.14	36.80	32.50	34.76	1514407
2018-11-07	34.63	37.66	34.58	36.53	841835
2018-11-08	36.60	37.04	35.94	36.30	471869
2018-11-09	35.91	36.49	33.19	33.76	613911
2018-11-12	33.84	35.49	31.95	32.34	1361656
2018-11-13	32.63	33.48	31.96	31.96	759105
2018-11-14	32.42	33.43	30.32	31.71	975406
2018-11-15	31.65	33.44	31.17	33.26	968862
2018-11-16	33.07	34.06	32.26	33.92	578455
2018-11-19	33.82	34.07	32.58	32.79	674917
2018-11-20	32.04	33.09	30.90	32.08	507310
2018-11-21	32.57	34.00	31.87	33.80	546248
2018-11-23	33.27	34.83	33.24	34.44	420508
2018-11-26	34.54	35.86	34.04	34.89	744388
2018-11-27	34.76	35.12	33.70	33.89	422997
2018-11-28	34.16	35.00	33.24	34.72	818160
2018-11-29	34.42	35.68	34.25	35.37	602052
2018-11-30	35.13	35.54	34.64	35.52	861927
2018-12-03	36.53	36.57	35.61	36.32	769813
2018-12-04	36.29	36.77	34.20	34.35	745619
2018-12-06	33.72	35.95	33.08	35.89	740463
2018-12-07	35.78	36.35	33.04	33.36	866256
2018-12-10	33.14	34.55	32.86	34.52	534361
2018-12-11	34.96	35.04	34.02	34.67	437180
2018-12-12	35.02	35.73	33.94	34.88	555912
2018-12-13	34.89	35.62	33.66	33.76	565696
2018-12-14	33.59	34.90	33.51	33.63	367743
2018-12-17	33.40	34.16	31.78	32.23	633861
2018-12-18	32.83	33.06	32.04	32.70	549334
2018-12-19	32.72	33.49	31.18	32.00	700566
2018-12-20	31.91	33.00	30.29	31.00	787739
2018-12-21	31.21	32.14	29.00	30.23	1614353
2018-12-24	29.74	30.54	28.91	29.83	249539
2018-12-26	30.14	33.05	30.10	32.97	637405
2018-12-27	32.32	32.34	30.27	31.94	698051
2018-12-28	31.96	33.07	31.31	32.01	569364
2018-12-31	32.50	34.57	32.50	34.32	896002
2019-01-02	33.60	34.14	32.96	33.61	629482
2019-01-03	33.56	34.14	32.61	33.43	658086
2019-01-04	33.80	35.98	32.20	35.86	985095
2019-01-07	34.81	36.01	33.91	35.67	1241540
2019-01-08	35.83	36.61	34.05	36.39	1151288
2019-01-09	36.39	38.98	35.24	37.51	922797
2019-01-10	37.43	38.61	36.40	37.96	820881
2019-01-11	37.77	37.77	35.58	35.70	461999
2019-01-14	35.48	35.82	34.69	34.82	593169
2019-01-15	34.99	35.24	34.45	34.95	448315
2019-01-16	35.02	36.00	34.73	34.87	488004
2019-01-17	34.62	35.18	34.30	34.61	430278
2019-01-18	34.75	35.00	33.81	34.44	546442
2019-01-22	34.07	34.07	32.83	33.02	739484
2019-01-23	30.22	30.35	29.15	29.64	5265568
2019-01-24	29.90	29.90	29.28	29.45	982763
2019-01-25	29.75	29.86	28.80	29.42	1507164
2019-01-28	28.86	29.28	27.53	28.09	1465763
2019-01-29	28.27	28.39	27.55	28.15	586048
2019-01-30	28.84	30.03	28.72	29.91	1294595
2019-01-31	29.67	31.71	29.59	31.13	1256877
2019-02-01	31.13	31.66	30.62	30.92	1127273
2019-02-04	30.85	31.37	30.58	30.71	465764
2019-02-05	30.84	31.60	30.32	30.50	852207
2019-02-06	30.50	30.85	30.00	30.09	529994
2019-02-07	29.77	30.51	29.15	29.53	766859
2019-02-08	29.50	30.09	29.46	29.72	581568
2019-02-11	29.89	30.27	29.64	29.89	306507
2019-02-12	30.12	30.98	29.92	30.41	802492
2019-02-13	30.73	31.01	29.61	29.70	624892
2019-02-14	29.67	29.83	28.97	29.05	481641
2019-02-15	29.20	29.74	29.06	29.68	805087
2019-02-19	29.69	30.54	29.64	29.78	785239
2019-02-20	29.79	31.33	29.60	31.13	1930379
2019-02-21	30.95	31.54	30.16	31.37	1056496
2019-02-22	31.64	33.26	31.05	32.94	1125102
2019-02-25	33.34	34.80	33.07	33.77	1120227
2019-02-26	33.52	34.27	32.91	34.21	674907
2019-02-27	34.15	35.41	34.15	35.23	718299
2019-02-28	35.34	35.41	33.90	34.54	808334
2019-03-01	33.03	35.62	32.10	35.56	1141031
2019-03-04	35.65	36.25	34.04	34.65	1100703
2019-03-05	34.65	35.87	33.74	34.99	766969
2019-03-06	34.60	35.24	33.86	33.86	801442
2019-03-07	33.97	33.97	33.00	33.42	578995
2019-03-08	33.43	33.68	32.85	33.58	487324
2019-03-11	33.62	34.84	32.96	34.82	565763
2019-03-12	34.82	35.32	34.32	34.72	546345
2019-03-13	34.90	35.14	34.09	35.05	477037
2019-03-14	35.05	35.66	34.84	35.23	512313
2019-03-15	35.51	36.47	35.34	36.15	1799266
2019-03-18	36.06	38.03	35.75	36.94	888536
2019-03-19	36.97	37.48	36.21	37.41	608566
2019-03-20	37.51	38.18	36.82	37.77	616093
2019-03-21	37.35	39.63	37.20	39.49	714518
2019-03-22	39.13	39.67	37.64	37.71	612329
2019-03-25	37.75	38.20	37.03	37.53	456875
2019-03-26	37.80	37.91	36.42	36.90	512180
2019-03-27	36.89	37.05	35.55	36.28	579193
2019-03-28	36.28	37.14	35.67	36.58	348126
2019-03-29	36.87	37.96	36.47	37.64	481742
2019-04-01	37.95	38.24	37.31	38.05	478544
2019-04-02	37.99	38.82	37.75	38.29	356995
2019-04-03	38.58	38.69	37.42	38.04	554335
2019-04-04	38.02	38.02	36.78	37.49	542429
2019-04-05	37.64	38.30	37.31	38.15	405055
2019-04-08	38.02	38.02	36.82	36.88	492880
2019-04-09	36.87	38.30	36.58	37.70	830065
2019-04-10	37.90	39.21	37.87	38.66	342981
2019-04-11	39.47	40.32	38.01	38.60	800456
2019-04-12	38.79	38.94	37.15	37.43	446658
2019-04-15	37.46	38.41	37.05	38.35	571787
2019-04-16	38.67	38.67	37.58	37.86	443800
2019-04-17	37.91	38.07	35.29	35.42	951192
2019-04-18	35.45	36.28	34.51	36.09	558267
2019-04-22	35.80	37.95	35.80	36.29	752131
2019-04-23	36.47	36.90	35.80	36.61	944774
2019-04-24	36.61	37.44	35.90	37.19	770566
2019-04-25	37.15	38.90	36.95	38.79	397550
2019-04-26	38.65	39.64	38.22	39.26	517779
2019-04-29	39.27	39.54	38.18	38.37	504238
2019-04-30	38.28	38.83	37.01	37.42	459473
2019-05-01	37.38	38.51	36.22	36.30	481376
2019-05-02	36.36	37.76	36.09	37.38	638267
2019-05-03	36.94	37.53	35.23	36.81	1604738
2019-05-06	35.81	37.05	35.33	36.65	1784202
2019-05-07	39.61	40.87	35.52	35.87	3088983
2019-05-08	35.69	38.86	35.51	38.70	1778341
2019-05-09	38.36	40.54	37.22	40.53	945274
2019-05-10	40.03	42.00	40.03	40.86	906149
2019-05-13	40.98	40.98	39.71	40.04	1368427
2019-05-14	40.14	40.44	38.99	39.39	761940
2019-05-15	38.97	40.66	38.97	40.39	607563
2019-05-16	40.63	40.91	39.82	39.96	656372
2019-05-17	39.54	39.95	38.75	38.93	670877
2019-05-20	38.52	38.54	37.21	37.39	1024363
2019-05-21	37.77	40.09	37.20	40.06	1187529
2019-05-22	39.93	41.22	39.93	40.39	870275
2019-05-23	39.87	40.09	38.75	39.39	598210
2019-05-24	39.74	40.64	39.02	39.47	419666
2019-05-28	39.85	41.23	39.68	40.35	505503
2019-05-29	40.01	40.82	39.13	40.19	1161059
2019-05-30	40.41	41.62	40.41	41.00	536948
2019-05-31	40.40	41.18	39.93	40.10	1584147
2019-06-03	40.10	40.70	39.34	39.95	1207753
2019-06-04	40.63	41.21	39.17	41.07	1548152
2019-06-05	41.22	41.75	40.44	41.63	686071
2019-06-06	41.52	41.96	39.90	40.30	590309
2019-06-07	40.48	42.42	40.12	41.89	1085563
2019-06-10	41.99	42.27	40.95	41.04	444423
2019-06-11	41.35	41.35	40.22	40.51	521893
2019-06-12	40.50	41.28	40.30	41.21	334004
2019-06-13	41.47	41.73	40.66	41.70	360704
2019-06-14	41.52	41.52	39.75	40.01	696759
2019-06-17	40.42	40.84	39.29	40.37	685402
2019-06-18	40.80	43.20	40.80	42.74	607542
2019-06-19	42.59	43.22	42.21	42.90	552507
2019-06-20	43.39	44.13	42.10	43.96	789376
2019-06-21	43.71	43.71	42.50	43.65	1174404
2019-06-24	43.64	43.78	42.21	42.28	906884
2019-06-25	42.40	42.82	41.43	42.02	571734
2019-06-26	42.20	43.00	41.26	41.36	589544
2019-06-27	41.70	43.20	41.27	43.14	616520
2019-06-28	41.98	45.00	41.88	45.00	2015249
2019-07-01	45.00	45.89	43.85	45.17	835848
2019-07-02	45.42	45.57	44.57	44.92	362029
2019-07-03	44.43	45.00	43.43	44.98	367258
2019-07-05	44.76	45.74	43.93	44.07	479920
2019-07-08	44.12	44.93	43.16	43.52	608040
2019-07-09	43.35	44.59	43.35	44.01	397032
2019-07-10	44.54	44.70	43.18	43.96	308266
2019-07-11	44.14	44.29	43.00	43.46	264769
2019-07-12	43.42	43.63	42.57	42.96	245073
2019-07-15	43.13	43.79	42.69	43.62	301261
2019-07-16	43.35	43.57	42.50	42.99	253613
2019-07-17	43.09	43.48	42.52	42.83	233527
2019-07-18	42.64	44.10	42.64	43.99	278273
2019-07-19	43.98	45.07	42.98	43.02	321912
2019-07-22	43.21	44.27	43.11	44.19	530484
2019-07-23	44.36	44.72	43.62	44.57	311936
2019-07-24	44.74	45.84	44.65	45.49	365438
2019-07-25	45.77	45.77	44.36	44.41	351921
2019-07-26	44.58	46.67	44.28	46.52	416819
2019-07-29	46.69	47.33	45.80	46.76	423885
2019-07-30	46.50	48.36	46.50	47.85	658871
2019-07-31	47.99	48.81	47.78	48.17	920848
2019-08-01	48.30	48.55	46.68	46.88	627578
2019-08-02	46.53	46.94	43.87	44.72	382083
2019-08-05	44.03	45.38	42.11	42.66	640649
2019-08-06	42.77	45.02	42.77	44.75	614648
2019-08-07	45.44	47.00	43.63	46.32	609144
2019-08-08	46.43	47.67	45.18	47.11	432855
2019-08-09	46.88	47.89	46.09	47.10	422472
2019-08-12	46.86	46.86	45.83	46.31	325224
2019-08-13	46.14	47.51	45.25	46.40	202584
2019-08-14	45.29	46.26	43.54	44.89	522773
2019-08-15	44.91	45.51	44.14	44.34	422559
2019-08-16	44.88	45.35	44.47	45.12	370346
2019-08-19	45.65	46.77	44.54	46.49	261227
2019-08-20	46.31	46.87	45.60	45.71	157126
2019-08-21	46.26	46.56	45.67	46.46	195858
2019-08-22	46.42	46.49	44.61	45.17	275249
2019-08-23	45.00	45.73	43.52	43.68	266091
2019-08-26	44.19	44.40	43.17	44.31	256445
2019-08-27	44.78	45.19	42.91	43.22	245426
2019-08-28	42.45	44.63	41.92	44.31	281217
2019-08-29	45.00	45.81	44.43	45.68	242743
2019-08-30	45.82	45.82	44.10	44.57	208621
2019-09-03	44.28	45.50	43.65	43.70	371131
2019-09-04	44.28	44.32	42.42	43.55	328762
2019-09-05	44.05	44.22	42.96	43.31	307393
2019-09-06	43.47	43.87	42.36	42.38	373852
2019-09-09	42.70	42.93	41.53	42.83	450021
2019-09-10	42.68	43.00	41.67	42.27	513209
2019-09-11	42.30	44.31	42.16	44.03	351360
2019-09-12	44.14	45.20	41.97	43.14	456763
2019-09-13	43.03	43.49	42.47	42.86	259917
2019-09-16	42.19	43.69	42.19	42.97	165660
2019-09-17	42.70	43.59	42.28	43.32	208986
2019-09-18	39.53	39.55	37.76	38.43	5778179
2019-09-19	38.75	39.35	38.26	39.00	1942520
2019-09-20	38.96	39.71	38.52	38.97	1763854
2019-09-23	38.91	39.82	38.00	39.08	681364
2019-09-24	39.35	39.35	36.51	37.17	1181358
2019-09-25	37.25	37.60	36.56	36.60	552999
2019-09-26	36.60	36.74	35.38	35.88	978323
2019-09-27	35.85	36.20	34.54	34.62	843550
2019-09-30	34.54	34.54	33.05	33.82	1083975
2019-10-01	34.17	34.27	31.72	32.22	1672033
2019-10-02	32.08	34.25	31.49	34.04	985371
2019-10-03	33.78	35.03	33.15	33.98	706201
2019-10-04	34.06	35.23	33.66	35.18	686155
2019-10-07	34.68	35.21	33.60	34.00	462681
2019-10-08	33.48	34.20	32.88	33.65	615288
2019-10-09	34.10	34.10	33.38	33.66	326548
2019-10-10	33.85	34.87	33.68	34.38	614693
2019-10-11	34.88	35.66	34.68	35.29	458190
2019-10-14	35.16	36.28	34.81	35.33	367515
2019-10-15	35.51	36.80	35.34	36.19	1207828
2019-10-16	36.11	36.56	35.56	36.11	672420
2019-10-17	36.33	36.99	36.11	36.79	306588
2019-10-18	36.55	37.46	36.12	36.28	315560
2019-10-21	36.55	36.81	36.24	36.49	458634
2019-10-22	36.79	37.93	36.49	37.43	615527
2019-10-23	37.39	38.48	37.11	37.88	504136
2019-10-24	38.18	38.36	37.79	38.08	469830
2019-10-25	38.10	39.09	37.85	38.98	716311
2019-10-28	39.30	40.10	38.77	39.97	630156
2019-10-29	39.97	40.51	39.05	39.31	531404
2019-10-30	40.50	42.66	40.26	40.74	2252443
2019-10-31	40.27	41.37	40.02	40.89	1151035
2019-11-01	41.28	41.44	40.71	40.91	1129659
2019-11-04	41.12	41.30	40.33	40.91	508058
2019-11-05	41.01	41.35	40.26	40.50	713525
2019-11-06	40.63	41.00	39.75	39.87	651976
2019-11-07	40.13	40.19	39.55	39.92	625837
2019-11-08	40.00	41.30	39.52	41.18	685672
2019-11-11	42.63	43.15	41.16	41.30	1118912
2019-11-12	41.72	42.30	41.06	41.77	528847
2019-11-13	41.77	43.09	41.55	43.00	572383
2019-11-14	42.77	43.09	41.92	42.72	535582
2019-11-15	43.03	43.91	42.76	43.69	412803
2019-11-18	43.84	44.53	43.31	44.33	1069288
2019-11-19	44.49	45.44	44.05	44.88	633657
2019-11-20	44.68	45.39	43.45	43.79	994883
2019-11-21	43.78	43.78	42.03	42.88	937346
2019-11-22	43.20	43.81	42.25	43.62	677367
2019-11-25	44.28	47.40	44.25	45.56	1493594
2019-11-26	45.50	47.01	44.86	46.17	1160792
2019-11-27	46.35	47.00	45.98	46.69	529592
2019-11-29	46.63	47.19	46.24	46.96	197480
2019-12-02	47.16	47.73	46.40	47.61	1159824
2019-12-03	48.01	50.32	48.01	49.96	1472174
2019-12-04	50.12	50.22	48.98	50.07	1203450
2019-12-05	50.79	50.96	49.11	49.43	1005859
2019-12-06	49.70	50.17	48.84	49.20	915731
2019-12-09	49.32	49.75	48.14	48.23	525591
2019-12-10	48.00	49.20	47.96	48.65	564397
2019-12-11	48.88	49.47	47.92	48.13	335849
2019-12-12	48.03	48.86	47.28	47.72	356992
2019-12-13	47.39	48.75	47.20	48.25	980488
2019-12-16	48.78	49.12	48.03	48.45	728120
2019-12-17	47.99	49.09	47.94	48.95	519117
2019-12-18	49.03	49.27	47.75	48.02	422343
2019-12-19	48.27	48.75	47.67	48.38	553290
2019-12-20	48.48	48.75	47.82	48.57	1279028
2019-12-23	48.80	49.68	47.75	49.33	588041
2019-12-24	49.55	49.77	49.02	49.73	105666
2019-12-26	49.49	49.63	48.87	48.93	243962
2019-12-27	48.96	49.07	48.34	48.81	382626
2019-12-30	48.90	49.04	47.13	47.55	389689
2019-12-31	47.41	48.24	47.23	48.03	253503
2020-01-02	48.36	48.49	47.50	48.44	406935
2020-01-03	47.42	48.84	47.37	48.31	427507
2020-01-06	47.73	49.69	47.55	49.61	733534
2020-01-07	49.29	52.11	49.10	51.49	1294222
2020-01-08	51.56	52.64	51.22	51.96	770452
2020-01-09	51.54	53.29	51.38	52.23	627291
2020-01-10	51.75	52.35	50.24	50.51	644461
2020-01-13	50.48	50.48	47.90	48.39	1300542
2020-01-14	48.23	50.29	47.83	50.06	578179
2020-01-15	50.21	52.02	49.55	51.50	793809
2020-01-16	51.87	53.61	51.58	52.47	933209
2020-01-17	52.84	53.85	52.56	53.80	779998
2020-01-21	53.27	54.37	53.08	53.51	925153
2020-01-22	52.88	54.17	52.18	53.74	775256
2020-01-23	53.75	53.75	52.37	53.33	789649
2020-01-24	53.56	53.88	51.81	51.92	501298
2020-01-27	50.90	51.56	50.21	51.09	1322777
2020-01-28	51.46	52.46	50.64	51.53	645043
2020-01-29	51.71	52.09	51.12	51.16	457966
2020-01-30	50.39	51.55	50.06	51.23	730594
2020-01-31	51.25	51.93	50.48	51.50	530900
2020-02-03	52.03	52.30	51.04	52.25	1013888
2020-02-04	53.00	54.41	52.42	53.74	1063099
2020-02-05	54.36	55.00	52.16	53.38	948044
2020-02-06	47.00	55.21	46.80	54.94	3660921
2020-02-07	54.11	54.46	51.63	53.79	1234099
2020-02-10	53.92	55.31	53.72	55.22	637514
2020-02-11	55.81	56.89	54.99	56.14	787986
2020-02-12	56.61	58.45	56.25	57.81	758390
2020-02-13	57.50	58.00	56.40	56.77	567408
2020-02-14	56.83	58.44	56.63	57.75	554843
2020-02-18	57.74	58.95	56.54	58.36	461460
2020-02-19	58.36	59.89	58.35	59.36	729476
2020-02-20	57.47	58.14	55.66	57.35	1250183
2020-02-21	57.46	57.68	55.00	57.18	1088441
2020-02-24	55.50	56.44	54.49	54.89	1607435
2020-02-25	55.33	55.87	52.15	52.82	917517
2020-02-26	53.21	55.44	53.01	54.34	732961
2020-02-27	53.24	57.37	51.41	53.54	1050288
2020-02-28	51.86	54.84	51.86	54.84	939478
2020-03-02	55.00	55.23	52.72	54.93	1686332
2020-03-03	55.07	56.80	50.23	51.87	1285675
2020-03-04	52.94	56.93	52.22	56.71	1149625
2020-03-05	55.00	57.06	54.41	55.43	792050
2020-03-06	53.71	55.26	53.71	55.06	705691
2020-03-09	51.61	54.74	50.82	50.99	1104098
2020-03-10	52.52	52.52	47.39	51.35	1317855
2020-03-11	50.04	52.15	46.89	47.08	1017245
2020-03-12	43.63	44.22	40.01	41.70	1615396
2020-03-13	43.76	44.06	39.62	43.94	1133198
2020-03-16	39.92	40.03	30.80	32.37	2330224
2020-03-17	33.05	36.78	30.79	36.09	1602507
2020-03-18	33.65	37.66	33.54	37.02	1373751
2020-03-19	37.57	40.48	35.37	39.33	1363931
2020-03-20	39.53	42.12	38.67	39.54	1774265
2020-03-23	40.33	41.48	37.21	40.79	1067857
2020-03-24	42.95	42.95	39.49	42.53	1099153
2020-03-25	42.23	43.45	39.95	41.72	835164
2020-03-26	42.04	44.47	40.37	43.42	733060
2020-03-27	41.84	43.16	40.09	40.34	672304
2020-03-30	40.87	42.90	40.34	42.54	365533
2020-03-31	42.23	44.90	40.39	44.61	772406
2020-04-01	43.03	45.62	42.59	44.61	720969
2020-04-02	44.42	45.77	42.04	44.96	685644
2020-04-03	44.31	45.76	42.25	42.56	631880
2020-04-06	43.74	46.29	43.74	44.96	762112
2020-04-07	46.30	46.98	42.08	42.79	790707
2020-04-08	41.55	44.37	40.03	44.15	938894
2020-04-09	47.31	47.81	44.28	45.43	694105
2020-04-13	45.16	45.93	43.97	44.92	263710
2020-04-14	46.06	47.95	45.51	47.38	557905
2020-04-15	46.69	47.73	46.02	46.67	504775
2020-04-16	46.01	48.20	45.71	47.49	517829
2020-04-17	48.34	50.44	47.91	49.78	953191
2020-04-20	49.06	52.21	48.42	51.40	1243914
2020-04-21	50.09	51.04	47.75	49.15	769155
2020-04-22	49.98	50.83	48.69	49.76	356191
2020-04-23	49.92	52.05	49.08	49.40	569214
2020-04-24	49.92	53.46	49.10	53.06	749730
2020-04-27	53.99	54.89	52.95	53.51	1186357
2020-04-28	54.16	55.00	51.16	53.85	1030051
2020-04-29	54.34	54.40	52.35	53.54	506995
2020-04-30	53.10	53.62	50.68	50.92	659827
2020-05-01	48.70	50.15	46.54	48.00	1173089
2020-05-04	48.00	48.78	46.50	48.20	597315
2020-05-05	49.05	51.15	48.73	49.30	807271
2020-05-06	49.76	49.76	47.95	48.22	388988
2020-05-07	50.10	50.10	46.11	46.91	1108285
2020-05-08	47.04	47.21	44.41	44.50	1010308
2020-05-11	44.09	47.53	43.65	47.06	753683
2020-05-12	47.77	49.32	47.36	47.36	855217
2020-05-13	46.98	47.83	44.71	45.57	571388
2020-05-14	45.10	46.02	43.93	46.00	579555
2020-05-15	45.73	48.85	45.72	48.83	694041
2020-05-18	50.48	50.58	48.62	49.64	622452
2020-05-19	49.57	50.04	47.70	47.78	360909
2020-05-20	48.52	50.26	47.88	50.13	711325
2020-05-21	50.50	51.05	47.93	49.94	427827
2020-05-22	50.01	50.68	49.58	50.61	221202
2020-05-26	51.92	52.15	50.09	50.30	567760
2020-05-27	50.23	50.23	47.74	49.63	461246
2020-05-28	50.38	50.99	49.53	49.90	516289
2020-05-29	49.69	50.78	48.92	50.71	516638
2020-06-01	50.94	51.00	49.32	49.48	717912
2020-06-02	49.77	51.03	48.76	50.95	747818
2020-06-03	51.35	52.47	49.90	49.93	1003269
2020-06-04	49.26	49.69	47.08	47.84	561697
2020-06-05	48.39	50.55	46.90	50.48	855871
2020-06-08	50.92	51.56	50.08	50.71	645346
2020-06-09	50.69	50.84	49.38	49.73	586590
2020-06-10	50.17	50.54	49.73	49.80	459069
2020-06-11	48.36	49.94	48.01	48.17	672126
2020-06-12	48.95	49.84	47.50	49.27	647192
2020-06-15	48.35	50.13	46.76	49.23	485132
2020-06-16	50.40	51.13	49.45	50.60	669489
2020-06-17	51.50	52.37	50.06	50.34	662530
2020-06-18	49.87	51.35	49.60	50.36	427668
2020-06-19	50.37	51.05	49.68	51.03	1082545
2020-06-22	51.02	53.50	49.67	53.27	987592
2020-06-23	53.67	54.85	52.85	53.81	878007
2020-06-24	53.49	54.12	51.55	52.62	532910
2020-06-25	52.84	55.00	51.97	54.98	695399
2020-06-26	54.98	54.98	52.54	52.67	1171251
2020-06-29	52.50	53.00	49.64	50.64	497656
2020-06-30	50.00	51.00	49.21	50.74	864232
2020-07-01	50.50	52.45	50.47	51.60	529526
2020-07-02	51.58	53.38	51.14	53.00	598269
2020-07-06	52.98	55.00	52.96	54.07	778073
2020-07-07	53.92	55.80	53.56	55.01	647396
2020-07-08	55.09	57.10	54.75	57.07	866535
2020-07-09	57.63	58.13	56.32	56.88	842523
2020-07-10	56.73	56.73	54.98	54.98	379928
2020-07-13	55.69	56.19	52.68	52.80	501179
2020-07-14	52.65	54.48	52.02	54.46	428477
2020-07-15	55.44	56.62	54.69	55.60	464974
2020-07-16	55.14	55.82	53.99	55.15	498241
2020-07-17	55.16	56.31	54.96	55.70	329446
2020-07-20	53.99	57.66	53.27	53.29	1378422
2020-07-21	53.10	53.10	47.44	48.12	2050173
2020-07-22	48.01	49.55	46.54	47.46	1024549
2020-07-23	47.64	48.55	46.82	47.82	693094
2020-07-24	47.33	47.98	46.34	47.15	732577
2020-07-27	47.26	49.01	47.26	48.77	694410
2020-07-28	48.86	49.03	47.87	47.94	495047
2020-07-29	48.15	48.41	46.64	47.03	713968
2020-07-30	46.65	47.73	46.65	47.25	516881
2020-07-31	47.67	47.67	45.56	46.33	506617
2020-08-03	46.44	47.88	46.01	47.67	2298555
2020-08-04	47.69	48.59	47.00	48.49	1999113
2020-08-05	49.16	49.25	48.13	48.97	1349463
2020-08-06	45.04	47.40	44.78	47.02	3048250
2020-08-07	47.16	50.38	46.70	47.83	2125658
2020-08-10	49.84	49.88	47.85	48.03	636125
2020-08-11	48.21	49.54	46.87	48.00	690999
2020-08-12	48.32	48.98	46.99	47.47	1029379
2020-08-13	47.80	49.86	47.42	49.49	951674
2020-08-14	49.60	50.02	48.72	49.02	482078
2020-08-17	49.08	51.23	48.80	50.44	496143
2020-08-18	50.62	50.63	48.83	49.13	322117
2020-08-19	49.43	49.88	48.50	49.13	410212
2020-08-20	49.11	49.11	47.78	48.47	345920
2020-08-21	48.40	48.77	47.98	48.58	337841
2020-08-24	48.49	49.06	47.32	48.04	466806
2020-08-25	48.86	50.46	48.20	50.01	1050436
2020-08-26	50.01	50.22	47.55	47.88	395098
2020-08-27	47.95	49.51	47.30	48.23	342091
2020-08-28	48.59	48.79	47.79	48.75	431096
2020-08-31	49.21	50.45	48.60	49.43	584536
2020-09-01	49.49	50.37	48.94	49.50	640199
2020-09-02	49.25	50.74	49.03	50.34	550502
2020-09-03	50.31	50.79	47.84	48.50	475726
2020-09-04	48.76	49.01	46.65	48.00	493332
2020-09-08	47.38	48.61	46.86	47.51	512586
2020-09-09	48.00	48.75	47.40	48.19	419691
2020-09-10	48.35	48.84	46.26	46.27	515030
2020-09-11	46.40	46.69	44.77	45.60	382452
2020-09-14	46.39	48.86	46.00	48.72	593332
2020-09-15	49.11	49.61	47.15	47.59	871310
2020-09-16	48.06	48.46	46.60	46.82	459363
2020-09-17	46.22	47.85	46.01	47.50	459194
2020-09-18	48.08	48.15	46.16	47.22	635272
2020-09-21	46.66	47.55	45.16	45.46	529322
2020-09-22	45.34	46.30	44.19	46.12	421886
2020-09-23	46.24	48.08	45.37	45.41	351448
2020-09-24	45.40	46.54	44.34	46.38	491431
2020-09-25	46.48	47.80	45.95	46.60	524398
2020-09-28	46.89	48.04	46.54	47.69	449639
2020-09-29	47.78	48.28	47.24	47.27	245528
2020-09-30	47.19	47.88	46.26	46.75	258169
2020-10-01	46.86	49.14	46.86	48.93	409496
2020-10-02	48.08	49.66	47.10	47.96	339545
2020-10-05	48.68	50.00	48.68	49.97	573895
2020-10-06	49.95	50.67	49.35	49.64	511899
2020-10-07	52.61	54.13	51.85	53.61	1078071
2020-10-08	53.89	54.06	52.54	53.07	274954
2020-10-09	53.28	53.82	52.82	53.81	240399
2020-10-12	54.00	54.87	53.06	54.58	265748
2020-10-13	54.53	55.10	52.73	54.60	323952
2020-10-14	54.63	54.90	52.23	52.35	360084
2020-10-15	51.85	52.67	50.90	51.60	442358
2020-10-16	51.29	52.27	51.08	51.39	315511
2020-10-19	51.67	52.16	51.04	52.09	308464
2020-10-20	52.55	52.99	51.29	51.51	181455
2020-10-21	51.00	52.19	50.74	51.22	343637
2020-10-22	51.45	53.14	51.45	51.98	369100
2020-10-23	52.39	52.47	51.35	51.96	221013
2020-10-26	51.14	52.33	50.91	51.95	364028
2020-10-27	52.16	53.97	51.15	53.26	385068
2020-10-28	52.67	53.16	50.77	52.47	637508
2020-10-29	52.49	54.27	51.24	53.89	378815
2020-10-30	55.00	55.00	50.77	52.19	742251
2020-11-02	52.96	55.09	52.37	55.02	568960
2020-11-03	54.75	57.44	53.98	56.87	622112
2020-11-04	57.44	61.68	56.62	60.50	1507169
2020-11-05	60.21	60.74	56.85	59.32	426117
2020-11-06	59.10	59.75	58.35	59.38	260822
2020-11-09	61.40	61.77	59.15	59.21	482031
2020-11-10	59.74	60.73	57.00	59.25	478981
2020-11-11	59.88	60.33	58.67	60.00	280749
2020-11-12	59.74	60.68	59.06	59.49	219918
2020-11-13	58.88	60.40	58.88	60.10	248752
2020-11-16	60.18	61.29	59.34	61.20	441843
2020-11-17	61.00	63.00	60.40	62.81	477742
2020-11-18	63.00	63.61	61.72	61.73	424302
2020-11-19	61.71	63.12	61.56	62.83	205145
2020-11-20	62.29	63.68	61.92	63.13	395816
2020-11-23	63.71	64.00	62.00	62.24	416372
2020-11-24	62.84	63.88	62.00	63.15	485609
2020-11-25	63.49	64.62	63.22	63.53	319000
2020-11-27	64.00	64.61	63.28	63.99	245476
2020-11-30	62.35	63.13	59.68	62.57	756981
2020-12-01	63.07	64.33	61.98	62.79	1054733
2020-12-02	62.76	64.33	61.10	63.86	331907
2020-12-03	64.15	64.67	63.41	64.15	579912
2020-12-04	64.75	66.00	63.18	65.71	400278
2020-12-07	65.50	66.51	59.10	59.12	1010694
2020-12-08	59.48	64.09	59.48	63.95	505443
2020-12-09	64.41	64.76	61.37	61.99	404512
2020-12-10	61.56	64.61	61.56	63.79	473819
2020-12-11	63.30	65.55	62.39	64.98	480867
2020-12-14	65.97	68.81	65.36	66.01	596328
2020-12-15	66.42	67.22	65.32	66.37	286204
2020-12-16	66.25	66.93	64.27	64.73	369591
2020-12-17	65.00	65.79	64.22	65.34	433904
2020-12-18	65.82	67.91	65.52	67.64	1194011
2020-12-21	66.31	67.00	64.60	65.09	676810
2020-12-22	65.01	67.67	64.37	65.86	378950
2020-12-23	65.89	65.91	63.94	65.54	283771
2020-12-24	66.40	66.51	64.89	65.05	78527
2020-12-28	65.18	65.54	63.85	64.13	369754
2020-12-29	63.95	64.53	62.25	63.45	217672
2020-12-30	63.73	63.73	60.89	61.08	612006
2020-12-31	61.39	61.87	60.07	61.03	230368
2021-01-04	60.65	61.36	59.71	60.50	1046633
2021-01-05	61.52	65.04	61.14	64.79	648382
2021-01-06	64.92	67.28	64.24	66.49	481972
2021-01-07	66.51	68.98	66.51	68.92	496964
2021-01-08	68.25	70.82	65.58	67.58	611058
2021-01-11	66.36	67.81	66.19	66.27	336864
2021-01-12	66.33	68.52	66.33	67.05	313975
2021-01-13	66.57	67.59	65.89	66.64	280545
2021-01-14	67.13	68.88	66.58	68.72	309597
2021-01-15	68.32	69.48	67.59	68.49	247330
2021-01-19	68.55	68.85	65.30	65.62	672983
2021-01-20	65.64	66.64	63.38	63.80	686203
2021-01-21	63.48	65.06	62.26	63.05	248845
2021-01-22	62.34	64.13	62.25	63.36	404967
2021-01-25	63.25	63.61	60.69	63.52	340940
2021-01-26	63.52	63.52	60.82	61.18	248503
2021-01-27	60.03	60.44	55.68	56.67	912582
2021-01-28	56.73	58.45	56.00	56.37	502325
2021-01-29	56.09	59.08	55.47	57.82	928844
2021-02-01	58.98	59.36	55.91	56.79	674216
2021-02-02	57.64	61.62	57.25	60.24	769852
2021-02-03	59.96	61.89	59.96	60.77	420964
2021-02-04	60.93	63.85	60.01	63.08	583498
2021-02-05	60.00	64.68	59.45	63.55	954710
2021-02-08	63.59	66.01	61.15	63.94	396745
2021-02-09	64.16	64.43	63.10	63.75	286517
2021-02-10	64.58	65.49	63.35	63.74	365499
2021-02-11	64.47	64.63	63.07	63.28	599361
2021-02-12	61.81	62.89	61.38	61.43	779383
2021-02-16	61.43	61.66	59.98	60.41	500471
2021-02-17	60.95	60.95	58.93	59.48	536496
2021-02-18	58.56	59.91	58.01	58.84	378327
2021-02-19	59.11	60.43	57.90	58.08	534721
2021-02-22	57.35	58.95	57.00	57.40	526117
2021-02-23	56.85	58.73	56.00	57.29	540995
2021-02-24	57.06	58.99	56.27	57.63	588677
2021-02-25	57.64	58.53	55.09	55.19	515506
2021-02-26	54.41	57.68	54.00	57.10	972410
2021-03-01	57.86	58.44	56.91	58.16	635443
2021-03-02	58.18	58.75	57.09	57.32	407074
2021-03-03	57.42	58.02	56.36	57.00	398897
2021-03-04	56.89	58.71	55.67	57.87	920265
2021-03-05	58.61	60.24	56.37	60.14	926818
2021-03-08	60.48	60.57	58.30	58.41	444501
2021-03-09	59.60	60.61	58.64	59.16	363834
2021-03-10	59.58	60.14	55.77	56.55	638287
2021-03-11	57.53	58.44	56.82	57.23	401234
2021-03-12	56.28	59.19	55.82	58.45	429401
2021-03-15	58.05	58.88	57.53	58.07	229599
2021-03-16	58.00	59.48	56.35	57.70	581981
2021-03-17	57.64	57.64	55.10	55.75	596889
2021-03-18	55.28	58.58	55.15	55.51	381145
2021-03-19	55.69	57.19	55.36	56.18	1123684
2021-03-22	56.10	57.82	55.78	57.02	362912
2021-03-23	55.21	55.25	51.58	52.03	1437454
2021-03-24	52.56	52.99	49.33	49.53	608666
2021-03-25	49.56	50.44	48.14	50.08	506619
2021-03-26	50.25	51.59	48.41	49.21	280962
2021-03-29	49.84	50.27	48.02	48.06	426865
2021-03-30	47.72	48.11	46.51	46.80	773522
2021-03-31	46.97	47.98	46.64	47.35	1122987
2021-04-01	47.79	50.08	47.68	49.19	537748
2021-04-05	49.41	49.80	48.80	49.37	342115
2021-04-06	49.43	49.86	48.58	48.86	336171
2021-04-07	48.87	49.18	48.03	48.28	336527
2021-04-08	48.69	49.39	47.93	48.26	419383
2021-04-09	48.15	48.18	46.85	47.60	309579
2021-04-12	47.63	47.72	46.40	47.13	588693
2021-04-13	47.40	47.67	46.01	47.31	238083
2021-04-14	47.38	49.42	47.38	47.90	621247
2021-04-15	48.23	50.26	47.22	48.19	535301
2021-04-16	49.05	49.45	48.25	48.59	431501
2021-04-19	47.93	48.72	47.21	47.54	461191
2021-04-20	47.15	48.37	46.15	46.31	816739
2021-04-21	46.17	46.99	45.07	45.96	635756
2021-04-22	45.54	47.14	45.01	46.82	581281
2021-04-23	46.74	47.72	44.85	45.75	465489
2021-04-26	46.16	47.20	44.86	46.60	584041
2021-04-27	47.10	47.10	45.86	46.08	726609
2021-04-28	45.73	45.91	43.33	43.35	817417
2021-04-29	43.70	43.71	41.35	42.50	1017895
2021-04-30	41.92	42.40	40.72	41.21	887539
2021-05-03	41.27	41.39	39.68	40.77	1483656
2021-05-04	40.89	40.96	38.01	38.47	1406427
2021-05-05	38.26	41.21	38.26	40.88	1175214
2021-05-06	41.03	41.35	39.50	40.33	754404
2021-05-07	41.43	41.74	40.18	40.24	636472
2021-05-10	39.94	40.03	38.70	38.90	419200
2021-05-11	37.87	39.97	37.79	38.75	367858
2021-05-12	38.31	39.51	38.05	38.29	570776
2021-05-13	38.41	39.11	37.42	38.39	496209
2021-05-14	38.22	38.25	37.12	37.99	695526
2021-05-17	37.96	38.93	37.38	38.00	442641
2021-05-18	38.18	39.21	38.14	38.25	502743
2021-05-19	37.86	38.22	37.22	37.95	356932
2021-05-20	38.10	39.35	38.10	39.19	441506
2021-05-21	39.55	39.75	38.86	39.43	518109
2021-05-24	39.69	40.36	39.12	39.16	451898
2021-05-25	39.09	39.83	39.09	39.65	406103
2021-05-26	39.63	40.50	39.19	39.82	441959
2021-05-27	39.78	40.00	38.74	39.16	420235
2021-05-28	39.42	40.38	38.91	39.27	423123
2021-06-01	39.29	39.29	38.11	38.86	352943
2021-06-02	38.76	39.36	37.92	38.74	314914
2021-06-03	38.57	39.19	37.72	38.49	401879
2021-06-04	38.64	39.46	38.56	39.18	278856
2021-06-07	39.37	42.25	38.48	41.81	792046
2021-06-08	41.98	42.54	40.72	41.80	471786
2021-06-09	42.13	42.63	41.52	41.80	277351
2021-06-10	41.93	43.32	41.53	43.17	536013
2021-06-11	43.07	43.40	42.46	42.95	217600
2021-06-14	42.86	44.30	42.86	43.92	481939
2021-06-15	43.92	44.16	42.77	43.81	390492
2021-06-16	43.80	44.32	43.24	44.20	463679
2021-06-17	44.21	45.16	43.36	44.22	364882
2021-06-18	43.53	44.86	43.32	44.64	834691
2021-06-21	44.55	44.75	43.37	43.64	438047
2021-06-22	43.51	43.51	42.21	43.27	420506
2021-06-23	43.64	44.16	42.88	43.42	245355
2021-06-24	43.31	44.23	43.31	44.14	326756
2021-06-25	44.37	44.69	43.61	43.86	1214761
2021-06-28	43.96	44.21	43.20	43.53	305137
2021-06-29	43.57	43.57	41.96	42.02	369252
2021-06-30	42.02	42.50	41.45	42.27	496429
2021-07-01	42.49	43.94	41.96	43.76	476804
2021-07-02	43.78	43.93	42.91	43.09	254523
2021-07-06	43.24	43.53	42.42	43.35	210983
2021-07-07	43.49	44.08	42.51	44.04	370074
2021-07-08	43.40	45.46	42.67	44.74	396130
2021-07-09	44.71	45.43	44.16	44.47	318155
2021-07-12	44.37	44.85	43.12	43.49	295680
2021-07-13	43.09	44.19	42.76	43.42	424884
2021-07-14	43.80	43.80	42.16	42.36	296128
2021-07-15	42.53	43.16	41.82	42.98	205675
2021-07-16	43.39	43.99	43.03	43.17	252210
2021-07-19	42.60	43.32	41.19	41.89	408952
2021-07-20	42.02	43.68	41.69	43.47	424368
2021-07-21	43.42	43.42	42.42	42.50	248425
2021-07-22	42.60	43.14	41.56	42.08	314952
2021-07-23	42.50	42.50	41.08	41.22	236512
2021-07-26	41.01	41.84	40.03	40.14	332764
2021-07-27	40.00	40.39	38.93	39.03	486642
2021-07-28	39.09	39.71	38.14	39.46	907599
2021-07-29	39.72	40.93	38.23	38.24	450297
2021-07-30	39.86	39.86	37.66	38.33	442452
2021-08-02	38.26	39.50	38.15	38.68	290873
2021-08-03	38.59	38.86	37.86	38.54	224331
2021-08-04	38.17	39.58	38.17	38.48	324464
2021-08-05	38.54	40.02	38.43	39.89	277737
2021-08-06	39.80	40.14	39.21	39.92	496706
2021-08-09	40.89	40.89	39.49	39.75	261884
2021-08-10	39.88	40.51	39.36	40.07	345025
2021-08-11	40.08	40.68	39.60	40.22	229352
2021-08-12	40.22	40.32	39.58	39.97	366935
2021-08-13	39.98	40.24	39.76	40.01	296080
2021-08-16	39.76	40.01	38.35	38.44	311366
2021-08-17	38.00	39.25	37.57	39.23	285968
2021-08-18	38.97	39.35	37.70	37.82	1597408
2021-08-19	37.61	38.66	36.83	37.01	492755
2021-08-20	36.90	38.40	36.38	38.20	464010
2021-08-23	38.84	39.85	38.84	39.53	278919
2021-08-24	39.70	40.05	39.19	40.03	286679
2021-08-25	40.20	40.61	39.41	40.51	220927
2021-08-26	40.39	41.00	39.50	40.22	309078
2021-08-27	40.42	42.74	40.30	42.33	589070
2021-08-30	42.31	42.74	41.94	42.14	417412
2021-08-31	42.34	43.96	41.74	43.65	402383
2021-09-01	43.70	44.94	43.57	44.46	314065
2021-09-02	44.82	45.10	44.26	44.59	359902
2021-09-03	44.48	44.71	43.88	44.15	195095
2021-09-07	43.89	44.51	43.22	43.41	328398
2021-09-08	43.40	43.65	42.21	42.50	279279
2021-09-09	42.59	43.25	41.77	42.53	540563
2021-09-10	42.63	42.64	40.87	41.80	213680
2021-09-13	42.14	42.29	41.13	41.60	249468
2021-09-14	41.60	41.85	40.88	40.99	203480
2021-09-15	40.92	41.17	40.32	40.56	511556
2021-09-16	40.69	40.98	39.48	40.59	287677
2021-09-17	40.96	42.78	40.21	42.63	1049163
2021-09-20	41.84	42.77	41.40	41.59	353343
2021-09-21	41.70	43.90	41.60	43.57	395387
2021-09-22	43.64	44.23	43.31	43.82	398603
2021-09-23	42.10	42.10	37.97	39.48	1334564
2021-09-24	39.42	39.95	38.69	39.29	734077
2021-09-27	39.04	39.71	38.67	38.92	660164
2021-09-28	38.88	39.75	37.97	38.30	1075144
2021-09-29	38.47	39.13	36.92	37.05	362928
2021-09-30	37.07	38.38	37.00	37.21	417462
2021-10-01	37.17	37.82	36.30	37.73	494149
2021-10-04	37.53	38.04	36.37	36.85	332676
2021-10-05	36.76	37.74	35.93	36.52	364427
2021-10-06	36.17	36.53	35.77	36.20	517151
2021-10-07	36.25	37.49	36.25	36.80	231588
2021-10-08	36.72	37.44	35.85	36.73	309215
2021-10-11	36.48	37.54	36.46	37.12	168190
2021-10-12	37.14	37.33	36.11	36.78	301658
2021-10-13	36.72	37.19	35.92	37.18	289107
2021-10-14	37.60	38.68	37.05	37.19	429944
2021-10-15	37.82	38.25	37.19	38.09	450792
2021-10-18	36.30	37.43	35.69	37.37	1216683
2021-10-19	37.59	37.89	36.21	36.27	524691
2021-10-20	36.30	36.83	35.40	35.87	601324
2021-10-21	35.93	36.37	35.70	35.98	400712
2021-10-22	36.06	36.23	35.41	35.99	397384
2021-10-25	36.03	36.48	35.40	36.20	313310
2021-10-26	36.44	37.03	35.72	35.79	373855
2021-10-27	35.60	35.93	35.21	35.45	611827
2021-10-28	35.48	36.49	34.85	36.44	393223
2021-10-29	35.06	38.59	35.06	37.93	631808
2021-11-01	37.68	39.49	37.27	39.32	407975
2021-11-02	39.00	40.06	38.37	39.85	392291
2021-11-03	39.87	40.82	39.49	40.80	484248
2021-11-04	40.79	41.93	40.71	41.59	334604
2021-11-05	41.65	42.95	40.20	41.30	396866
2021-11-08	41.30	42.10	41.02	41.25	410647
2021-11-09	41.42	41.68	40.31	40.55	235918
2021-11-10	38.46	41.33	38.46	40.28	376594
2021-11-11	40.20	40.37	39.25	39.71	208177
2021-11-12	39.75	39.96	39.03	39.50	244218
2021-11-15	39.86	40.77	38.64	38.84	359953
2021-11-16	38.47	40.39	38.47	40.33	361623
2021-11-17	40.17	40.97	40.04	40.11	347168
2021-11-18	40.46	40.62	38.97	39.43	365966
2021-11-19	39.32	40.20	39.13	40.01	262063
2021-11-22	40.25	41.00	39.36	39.76	283719
2021-11-23	39.75	40.06	38.54	39.81	389186
2021-11-24	39.62	39.71	38.32	39.41	3136476
2021-11-26	39.08	39.53	37.03	38.06	679888
2021-11-29	38.58	38.58	36.74	36.89	999947
2021-11-30	37.08	37.70	36.02	37.16	1116456
2021-12-01	36.98	38.27	35.82	35.93	583372
2021-12-02	35.80	37.19	35.63	37.11	733328
2021-12-03	37.37	37.55	35.12	35.36	636704
2021-12-06	35.58	37.08	35.10	36.98	386144
2021-12-07	37.55	38.85	37.49	37.93	513513
2021-12-08	38.00	38.72	37.12	38.21	397408
2021-12-09	37.83	37.98	35.51	35.95	545516
2021-12-10	36.10	36.36	34.85	35.37	567699
2021-12-13	35.01	37.01	35.00	36.45	486783
2021-12-14	36.22	37.36	36.05	37.07	354820
2021-12-15	37.08	38.07	35.95	38.01	487165
2021-12-16	38.17	38.85	36.39	36.58	515899
2021-12-17	36.57	39.33	36.49	39.11	885955
2021-12-20	38.88	40.75	37.75	40.26	391634
2021-12-21	40.35	41.07	39.30	40.09	294782
2021-12-22	39.88	40.99	38.62	40.85	270292
2021-12-23	40.85	42.15	40.63	41.86	331675
2021-12-27	41.73	42.04	40.84	41.05	357594
2021-12-28	41.05	41.90	40.03	40.42	324401
2021-12-29	40.42	40.74	39.96	40.61	223132
2021-12-30	40.50	42.00	39.93	40.08	1084929
2021-12-31	39.97	41.45	39.58	39.83	1215361
2022-01-03	39.95	42.63	38.79	42.58	1439659
2022-01-04	42.49	43.78	40.23	40.91	1220152
2022-01-05	40.39	41.94	38.43	38.48	1302672
2022-01-06	37.75	39.70	37.24	38.91	1372703
2022-01-07	38.53	39.43	37.65	38.10	1302386
2022-01-10	37.95	41.16	37.54	40.03	2001377
2022-01-11	40.31	42.37	40.27	40.44	1334539
2022-01-12	40.00	41.60	39.14	41.15	1597614
2022-01-13	40.85	42.98	40.82	42.23	820799
2022-01-14	42.12	44.03	41.29	43.75	1494008
2022-01-18	43.13	44.10	41.42	41.44	769234
2022-01-19	41.46	43.02	41.01	41.14	487951
2022-01-20	41.27	42.22	40.06	40.07	976979
2022-01-21	39.50	40.50	38.58	38.82	709156
2022-01-24	38.21	40.46	37.49	40.12	766473
2022-01-25	39.75	40.40	38.17	39.15	650003
2022-01-26	39.94	41.82	39.35	39.78	695554
2022-01-27	39.98	40.65	38.45	38.52	568495
2022-01-28	38.13	39.31	37.33	39.03	548324
2022-01-31	38.99	40.23	38.82	40.22	615728
2022-02-01	40.23	40.75	38.87	40.53	593999
2022-02-02	40.38	40.84	39.01	39.40	415747
2022-02-03	38.92	40.40	38.65	39.96	578279
2022-02-04	39.81	42.79	39.81	42.09	584406
2022-02-07	42.20	43.78	41.66	43.17	464066
2022-02-08	43.01	44.14	42.76	43.66	462478
2022-02-09	44.01	44.95	43.68	44.60	919887
2022-02-10	44.00	45.18	43.21	43.90	674453
2022-02-11	43.85	44.22	42.42	42.67	519020
2022-02-14	42.78	42.92	41.04	41.13	525051
2022-02-15	41.95	43.02	41.09	41.21	425888
2022-02-16	40.95	41.00	40.04	40.72	469330
2022-02-17	40.30	40.53	39.02	39.12	532726
2022-02-18	39.16	39.76	38.60	39.06	663917
2022-02-22	38.81	39.81	37.82	38.45	509396
2022-02-23	37.30	38.77	35.36	35.63	1257171
2022-02-24	34.70	36.56	34.14	36.03	751761
2022-02-25	35.55	36.22	34.70	35.67	570276
2022-02-28	35.30	35.64	34.57	35.12	560605
2022-03-01	34.97	35.67	34.03	34.31	531874
2022-03-02	34.45	34.70	33.82	34.18	404113
2022-03-03	33.85	34.60	33.14	34.04	489740
2022-03-04	33.54	34.32	33.29	33.33	417448
2022-03-07	33.41	33.88	32.60	33.79	610715
2022-03-08	33.19	35.06	32.45	33.54	431590
2022-03-09	34.03	35.37	34.03	35.31	604248
2022-03-10	34.68	35.45	34.60	35.28	823533
2022-03-11	35.74	35.94	33.93	34.26	558005
2022-03-14	34.60	35.34	33.41	33.85	627892
2022-03-15	33.82	34.41	32.94	34.22	448067
2022-03-16	34.66	35.67	33.88	35.64	431276
2022-03-17	35.38	36.76	35.37	36.70	345528
2022-03-18	36.58	37.98	36.36	37.80	627632
2022-03-21	37.23	37.98	35.96	36.60	572459
2022-03-22	36.62	37.97	36.50	37.74	416281
2022-03-23	37.60	37.60	36.62	36.84	370333
2022-03-24	36.99	37.47	36.43	37.44	290962
2022-03-25	37.57	37.59	36.55	37.00	369841
2022-03-28	37.11	37.69	35.75	36.22	363933
2022-03-29	36.77	38.89	36.77	38.89	463606
2022-03-30	38.81	38.81	37.20	37.33	350106
2022-03-31	37.45	38.30	36.87	37.31	420430
2022-04-01	37.39	41.70	37.13	41.45	1465013
2022-04-04	41.49	43.33	40.91	43.31	1018455
2022-04-05	43.57	45.19	43.10	43.64	728684
2022-04-06	43.25	44.90	42.94	43.90	613104
2022-04-07	43.62	44.06	42.68	43.00	402093
2022-04-08	43.00	43.60	42.40	42.85	350241
2022-04-11	42.61	43.09	41.68	42.73	668660
2022-04-12	42.87	44.27	42.55	43.17	412562
2022-04-13	43.01	45.38	43.01	45.23	474443
2022-04-14	45.55	45.80	43.99	44.50	625458
2022-04-18	44.43	44.43	42.62	42.81	547819
2022-04-19	42.74	43.76	42.10	43.53	365003
2022-04-20	43.81	43.81	41.90	42.76	609963
2022-04-21	42.35	43.06	40.14	40.74	663841
2022-04-22	40.73	41.13	39.64	39.76	482064
2022-04-25	40.02	40.74	39.50	40.15	489146
2022-04-26	39.62	40.42	37.44	37.48	735137
2022-04-27	37.66	38.80	36.80	37.15	593938
2022-04-28	37.45	37.45	35.60	36.35	571560
2022-04-29	36.29	37.04	35.13	35.33	540346
2022-05-02	35.32	36.25	34.65	36.18	462451
2022-05-03	36.20	36.71	35.45	35.76	273442
2022-05-04	35.47	36.83	34.76	36.71	808634
2022-05-05	36.42	37.24	34.64	35.14	581584
2022-05-06	34.62	34.67	32.57	33.34	921569
2022-05-09	32.99	33.69	30.78	30.86	893038
2022-05-10	31.99	33.44	31.30	33.24	924634
2022-05-11	32.85	33.53	30.90	30.98	819477
2022-05-12	30.53	32.01	30.03	30.85	702698
2022-05-13	31.30	32.08	30.68	31.64	575433
2022-05-16	31.44	32.33	30.74	30.79	385873
2022-05-17	31.63	32.37	30.78	31.85	411551
2022-05-18	31.01	32.18	30.92	31.51	633658
2022-05-19	31.40	32.94	30.87	32.50	437520
2022-05-20	32.83	33.47	31.44	32.33	727314
2022-05-23	32.75	32.84	31.86	32.20	518118
2022-05-24	31.95	32.10	30.77	31.36	602575
2022-05-25	31.09	31.60	29.94	30.58	540041
2022-05-26	30.82	31.55	30.32	30.62	926156
2022-05-27	30.73	31.40	30.02	30.35	652944
2022-05-31	30.08	30.96	28.98	29.37	891760
2022-06-01	29.38	29.74	28.33	29.08	845098
2022-06-02	28.66	28.66	26.89	27.17	1195240
2022-06-03	27.24	28.89	27.24	28.67	808256
2022-06-06	29.99	29.99	26.76	26.94	666344
2022-06-07	26.80	28.42	26.76	28.37	705949
2022-06-08	28.08	29.22	27.88	28.14	627395
2022-06-09	27.97	28.51	26.97	27.85	500950
2022-06-10	27.17	27.80	26.03	26.80	728416
2022-06-13	26.31	26.39	25.44	25.60	857404
2022-06-14	25.71	25.86	25.08	25.66	795095
2022-06-15	25.87	26.55	25.44	26.19	719503
2022-06-16	25.45	27.13	25.01	26.26	583190
2022-06-17	27.09	29.82	27.09	28.41	1628216
2022-06-21	33.40	34.61	31.36	34.07	5019869
2022-06-22	33.45	37.25	33.45	36.02	2134367
2022-06-23	36.52	40.17	36.52	40.11	1380598
2022-06-24	40.20	40.80	37.64	40.22	1594452
2022-06-27	40.48	40.92	39.51	40.05	748838
2022-06-28	39.93	40.59	39.38	39.94	957080
2022-06-29	39.81	40.78	39.42	40.40	704587
2022-06-30	40.07	40.68	39.79	40.06	626970
2022-07-01	40.36	42.34	40.00	41.85	512548
2022-07-05	41.33	43.90	40.91	43.78	1117937
2022-07-06	43.78	44.92	42.63	42.91	948288
2022-07-07	42.77	44.18	42.20	44.06	615637
2022-07-08	43.68	44.89	43.53	44.73	388753
2022-07-11	44.43	44.54	43.24	43.43	605670
2022-07-12	43.57	44.18	42.29	43.70	483939
2022-07-13	43.27	45.09	43.00	44.40	620537
2022-07-14	44.16	44.59	43.29	43.88	420646
2022-07-15	44.07	44.24	42.84	43.82	553419
2022-07-18	44.19	44.99	42.97	43.41	492430
2022-07-19	44.02	44.41	43.24	44.12	469965
2022-07-20	44.56	45.06	43.26	44.40	533333
2022-07-21	44.33	44.81	43.01	44.80	316101
2022-07-22	44.81	44.97	43.45	43.64	639432
2022-07-25	43.80	44.35	42.77	43.25	274149
2022-07-26	43.12	44.90	42.84	43.67	469702
2022-07-27	43.74	44.64	43.18	44.35	359926
2022-07-28	44.35	44.64	42.84	44.39	338046
2022-07-29	44.03	44.38	43.00	43.55	505705
2022-08-01	43.12	47.57	42.87	44.88	1014557
2022-08-02	44.89	47.16	44.54	46.90	541824
2022-08-03	47.20	48.88	47.15	47.82	589127
2022-08-04	47.62	49.88	47.62	49.23	1347650
2022-08-05	46.08	53.72	43.95	53.50	1237552
2022-08-08	53.27	54.29	51.94	53.41	692059
2022-08-09	52.74	53.29	50.52	51.72	702292
2022-08-10	52.60	53.84	51.96	53.71	575245
2022-08-11	53.63	53.71	51.64	52.01	616915
2022-08-12	52.24	54.46	52.24	52.75	518209
2022-08-15	52.61	53.98	51.89	52.92	471282
2022-08-16	53.07	53.40	51.36	51.86	563170
2022-08-17	51.42	52.35	50.91	51.17	482435
2022-08-18	51.01	52.14	49.72	52.10	402549
2022-08-19	51.57	52.14	51.08	51.45	314456
2022-08-22	51.25	52.49	50.86	51.27	326767
2022-08-23	51.42	52.91	50.34	51.96	514253
2022-08-24	51.61	54.14	50.54	53.08	664314
2022-08-25	53.64	53.70	52.10	52.57	360775
2022-08-26	52.68	53.03	50.15	50.38	825210
2022-08-29	49.50	50.95	48.69	49.74	447756
2022-08-30	49.93	50.00	48.57	49.57	679119
2022-08-31	50.28	52.31	49.76	49.94	609866
2022-09-01	50.43	52.00	49.62	51.77	576947
2022-09-02	52.24	53.67	51.54	51.88	561321
2022-09-06	51.65	52.05	48.57	51.21	439553
2022-09-07	51.34	54.22	51.34	53.79	561819
2022-09-08	53.16	54.69	52.83	53.85	1389197
2022-09-09	53.40	54.89	53.15	53.64	428219
2022-09-12	53.90	54.24	51.24	53.07	599234
2022-09-13	52.20	52.69	50.65	51.66	747178
2022-09-14	51.95	53.47	50.75	53.45	494180
2022-09-15	53.29	54.24	52.59	53.65	688311
2022-09-16	53.53	53.53	52.08	52.82	1838682
2022-09-19	52.42	53.38	51.13	53.17	461729
2022-09-20	52.93	55.58	50.70	52.78	607065
2022-09-21	52.60	52.94	50.09	50.39	351328
2022-09-22	50.30	50.48	49.40	50.05	348320
2022-09-23	49.64	49.64	47.70	49.16	545799
2022-09-26	49.15	50.41	48.24	48.25	388812
2022-09-27	49.14	50.27	48.82	49.40	399265
2022-09-28	49.80	51.53	49.80	51.18	497116
2022-09-29	51.67	51.67	50.02	50.35	492842
2022-09-30	50.23	52.32	49.90	50.20	753011
2022-10-03	50.65	51.14	49.40	50.68	568719
2022-10-04	51.00	52.03	50.43	51.50	567801
2022-10-05	50.96	51.76	49.34	51.19	380042
2022-10-06	50.86	51.90	50.54	51.40	351638
2022-10-07	51.00	51.43	49.77	50.09	658998
2022-10-10	49.79	50.47	49.13	49.47	358539
2022-10-11	49.61	51.43	48.92	50.57	308594
2022-10-12	50.90	51.50	49.92	51.23	346493
2022-10-13	50.70	52.90	49.69	52.26	421370
2022-10-14	52.72	53.18	51.55	51.64	342735
2022-10-17	52.38	55.00	52.26	54.79	470676
2022-10-18	55.25	55.25	47.54	48.78	2099821
2022-10-19	43.45	46.69	43.00	44.06	1666440
2022-10-20	43.70	46.19	43.57	45.67	813945
2022-10-21	45.99	47.74	45.73	46.63	771880
2022-10-24	46.63	46.70	45.04	45.64	523898
2022-10-25	45.90	46.17	44.44	44.59	627573
2022-10-26	44.96	46.92	44.78	45.65	431352
2022-10-27	46.22	46.84	44.43	44.59	559313
2022-10-28	40.48	40.48	36.04	38.47	1888050
2022-10-31	38.51	38.56	36.67	37.82	815122
2022-11-01	38.15	39.04	37.46	37.73	597525
2022-11-02	37.69	38.52	36.70	36.79	643201
2022-11-03	36.25	36.92	35.71	36.24	659133
2022-11-04	36.32	36.32	33.25	34.44	1736107
2022-11-07	34.63	35.55	34.30	34.68	629836
2022-11-08	34.93	35.52	34.63	35.12	504290
2022-11-09	35.25	35.76	34.48	35.28	594209
2022-11-10	36.66	38.71	36.31	38.05	889406
2022-11-11	37.70	38.49	36.66	37.24	519389
2022-11-14	37.31	39.21	37.31	37.97	647770
2022-11-15	38.88	39.85	37.66	38.05	474810
2022-11-16	38.07	39.17	37.08	37.39	449293
2022-11-17	37.27	39.03	37.14	39.01	483693
2022-11-18	39.89	40.95	39.42	40.48	739282
2022-11-21	40.55	41.04	39.36	39.78	478913
2022-11-22	39.85	40.64	39.40	40.10	565747
2022-11-23	40.30	40.70	38.89	39.40	365816
2022-11-25	39.30	40.48	39.03	39.75	235990
2022-11-28	39.81	40.94	39.81	40.48	549433
2022-11-29	40.67	41.22	39.53	40.35	582824
2022-11-30	40.59	41.53	39.87	41.49	503810
2022-12-01	41.80	42.19	40.74	41.55	359422
2022-12-02	41.45	42.43	40.89	42.06	500482
2022-12-05	42.09	42.34	40.80	41.12	506030
2022-12-06	40.83	41.04	39.21	39.68	597517
2022-12-07	39.68	40.19	39.28	39.41	680716
2022-12-08	39.47	39.69	37.93	38.28	356311
2022-12-09	38.06	38.81	38.01	38.14	537409
2022-12-12	38.25	39.93	37.64	39.44	445840
2022-12-13	40.09	40.66	39.34	40.14	469247
2022-12-14	38.82	40.08	38.04	39.56	542016
2022-12-15	39.81	39.82	38.42	38.50	449987
2022-12-16	38.16	39.68	38.04	39.22	1280367
2022-12-19	38.89	39.18	37.14	38.19	561384
2022-12-20	37.96	39.44	37.80	39.26	406804
2022-12-21	39.18	39.69	37.79	37.86	465331
2022-12-22	37.81	37.95	36.52	37.28	399589
2022-12-23	36.99	36.99	35.87	36.47	275944
2022-12-27	36.67	36.79	35.00	35.29	310952
2022-12-28	35.13	36.04	34.56	35.77	489871
2022-12-29	36.01	37.51	35.33	37.08	766495
2022-12-30	36.78	38.24	36.73	38.17	518624
2023-01-03	38.21	38.90	37.25	38.16	1204205
2023-01-04	38.13	40.14	37.85	39.50	852759
2023-01-05	39.10	39.93	38.74	39.42	537475
2023-01-06	39.64	40.02	38.75	39.33	600903
2023-01-09	39.37	43.48	38.27	41.60	1320954
2023-01-10	42.03	44.38	41.29	44.36	1052869
2023-01-11	44.50	45.75	42.52	45.72	871393
2023-01-12	45.30	47.89	44.85	47.83	908528
2023-01-13	47.64	49.32	47.36	47.78	1615486
2023-01-17	47.77	48.43	47.32	47.78	1640136
2023-01-18	48.00	48.78	47.06	47.20	648993
2023-01-19	47.21	47.53	46.27	46.50	477450
2023-01-20	47.01	47.75	44.78	47.74	1257950
2023-01-23	47.59	48.38	46.77	47.32	854806
2023-01-24	47.18	48.09	46.45	47.28	795622
2023-01-25	47.51	47.62	45.92	46.37	576083
2023-01-26	46.47	46.99	45.47	45.99	519581
2023-01-27	46.08	46.75	45.48	46.25	588300
2023-01-30	45.96	46.31	45.02	45.51	743299
2023-01-31	45.58	46.00	45.35	45.89	532579
2023-02-01	45.90	47.82	45.76	47.37	567228
2023-02-02	47.56	48.07	46.72	47.36	440922
2023-02-03	46.86	48.24	46.86	48.04	659514
2023-02-06	48.04	49.00	46.05	46.23	466912
2023-02-07	46.29	46.29	43.00	46.23	505500
2023-02-08	45.93	46.48	45.55	45.60	562275
2023-02-09	45.73	46.40	43.84	46.36	505610
2023-02-10	46.26	46.48	45.17	45.50	388199
2023-02-13	45.39	46.12	44.49	45.86	304686
2023-02-14	45.62	46.65	45.15	45.54	365761
2023-02-15	45.14	46.21	44.44	46.14	298723
2023-02-16	45.46	45.91	44.19	44.94	636644
2023-02-17	45.25	46.80	44.91	46.68	589786
2023-02-21	46.29	46.44	44.72	44.72	824440
2023-02-22	45.85	45.85	41.02	44.23	1052107
2023-02-23	44.08	46.11	42.26	43.52	506276
2023-02-24	43.09	43.91	42.94	43.24	611901
2023-02-27	43.25	44.11	42.12	42.19	736096
2023-02-28	42.24	43.89	42.24	43.67	673223
2023-03-01	43.70	46.14	42.69	45.24	1005037
2023-03-02	44.79	45.15	43.94	44.71	509494
2023-03-03	44.86	46.45	43.97	46.10	796329
2023-03-06	46.16	46.56	45.14	45.58	413837
2023-03-07	45.64	47.73	45.21	47.31	833062
2023-03-08	47.37	48.24	47.00	48.19	986882
2023-03-09	48.47	48.74	45.62	45.94	1079323
2023-03-10	45.76	45.76	43.00	44.23	1094448
2023-03-13	43.75	47.44	43.75	46.08	795172
2023-03-14	47.11	47.51	46.04	46.96	676111
2023-03-15	46.43	47.21	45.02	46.74	815693
2023-03-16	46.49	48.33	45.67	48.10	514561
2023-03-17	47.49	47.69	45.01	47.30	1472890
2023-03-20	47.41	48.79	47.09	48.49	442204
2023-03-21	48.77	49.26	47.93	48.46	744161
2023-03-22	48.28	48.28	46.30	46.35	646181
2023-03-23	46.76	47.19	45.82	46.67	498384
2023-03-24	45.27	45.42	42.27	44.17	1977532
2023-03-27	44.33	46.40	43.65	45.76	814720
2023-03-28	45.74	46.66	44.58	45.12	643247
2023-03-29	45.34	48.33	45.00	48.19	603281
2023-03-30	48.48	49.09	47.72	48.86	640859
2023-03-31	49.11	50.20	48.30	48.44	785691
2023-04-03	48.18	49.67	47.09	47.43	726406
2023-04-04	47.70	48.04	47.25	47.50	492777
2023-04-05	47.30	47.99	46.99	47.45	366277
2023-04-06	47.64	49.02	46.53	48.84	652602
2023-04-10	48.57	49.17	47.17	48.63	714964
2023-04-11	48.76	49.37	47.88	48.51	615617
2023-04-12	48.78	48.94	47.85	48.03	338759
2023-04-13	47.99	49.86	47.95	49.42	984916
2023-04-14	49.21	49.70	48.45	49.27	430619
2023-04-17	49.75	51.85	49.70	51.63	925874
2023-04-18	52.00	53.12	51.66	52.96	958065
2023-04-19	52.71	53.74	52.00	53.20	830664
2023-04-20	52.73	54.19	51.93	53.81	979673
2023-04-21	53.75	55.70	53.75	55.13	940042
2023-04-24	55.00	55.48	52.82	52.85	669089
2023-04-25	52.66	52.81	51.05	51.20	658949
2023-04-26	51.02	52.43	51.02	52.24	731918
2023-04-27	52.42	53.00	51.95	52.64	780161
2023-04-28	55.38	55.98	52.69	55.14	1149480
2023-05-01	55.01	56.24	54.18	55.17	760890
2023-05-02	54.98	55.99	53.20	54.97	1088679
2023-05-03	55.06	55.89	54.63	55.41	1129327
2023-05-04	55.20	55.96	54.02	55.86	682345
2023-05-05	56.07	56.72	55.22	55.82	1250265
2023-05-08	56.00	56.00	54.99	55.55	472005
2023-05-09	55.11	56.68	55.01	55.94	488505
2023-05-10	56.50	57.24	55.36	56.88	589349
2023-05-11	56.70	57.42	54.34	54.80	840714
2023-05-12	55.06	56.06	54.61	54.68	469967
2023-05-15	54.99	56.12	54.75	55.30	634015
2023-05-16	54.60	54.60	53.04	54.20	394799
2023-05-17	55.18	58.58	54.63	58.29	1432537
2023-05-18	58.69	59.25	57.16	58.13	865255
2023-05-19	58.95	59.44	57.93	58.37	719166
2023-05-22	58.39	59.84	58.18	59.10	633318
2023-05-23	58.90	59.75	58.19	58.41	782154
2023-05-24	45.99	48.63	42.23	46.95	5831807
2023-05-25	46.76	46.76	42.84	43.46	1671235
2023-05-26	43.25	44.02	42.28	42.66	1076751
2023-05-30	42.49	43.07	41.03	41.16	854308
2023-05-31	41.30	42.35	40.90	41.97	1032652
2023-06-01	41.97	44.23	41.37	43.50	819913
2023-06-02	44.05	44.40	43.06	44.12	678224
2023-06-05	43.83	43.92	42.26	42.57	599392
2023-06-06	42.72	45.40	42.54	45.02	752494
2023-06-07	44.86	45.68	43.28	43.58	507644
2023-06-08	43.37	44.04	42.49	42.56	567574
2023-06-09	42.42	43.42	42.07	43.00	484102
2023-06-12	43.22	44.46	42.97	43.35	636278
2023-06-13	43.22	44.29	42.96	44.07	892993
2023-06-14	44.17	44.57	42.46	43.01	639435
2023-06-15	42.79	44.01	42.49	43.49	508861
2023-06-16	44.11	44.26	42.53	43.03	1969840
2023-06-20	42.77	43.33	41.65	41.93	824370
2023-06-21	42.58	44.66	41.28	43.06	1543384
2023-06-22	42.88	43.31	41.87	41.92	490565
2023-06-23	41.51	42.23	41.23	41.48	1046973
2023-06-26	41.38	41.58	40.30	40.40	726935
2023-06-27	40.40	41.16	40.12	41.13	980655
2023-06-28	41.55	41.93	40.92	41.50	421747
2023-06-29	41.56	41.56	40.78	41.23	509064
2023-06-30	40.99	42.14	39.66	40.67	1164504
2023-07-03	40.68	41.89	40.66	41.41	324153
2023-07-05	41.38	41.93	41.10	41.79	581684
2023-07-06	41.52	42.07	40.98	41.99	549925
2023-07-07	42.16	42.63	41.15	41.21	391414
2023-07-10	41.20	41.45	40.17	40.27	756123
2023-07-11	40.00	40.37	38.61	40.22	565937
2023-07-12	40.90	40.90	39.84	40.15	746350
2023-07-13	40.41	40.41	39.67	39.82	535814
2023-07-14	39.80	39.81	39.02	39.18	528596
2023-07-17	39.42	39.83	38.64	38.67	617945
2023-07-18	38.55	40.10	38.31	39.51	723643
2023-07-19	39.52	40.62	39.52	40.02	634581
2023-07-20	39.99	40.25	38.83	39.15	521710
2023-07-21	39.47	39.98	39.23	39.52	717326
2023-07-24	39.80	39.80	38.48	38.67	447447
2023-07-25	38.56	39.18	37.95	38.82	2619049
2023-07-26	38.93	40.23	38.60	39.92	583052
2023-07-27	40.31	40.31	38.57	38.74	522203
2023-07-28	39.08	41.58	39.08	40.93	953250
2023-07-31	41.03	41.50	39.90	40.34	711515
2023-08-01	40.51	40.76	39.82	40.67	497226
2023-08-02	40.08	41.45	39.87	40.20	347226
2023-08-03	39.83	41.08	39.66	40.32	659457
2023-08-04	41.09	41.15	38.49	38.71	778225
2023-08-07	38.67	38.77	37.74	37.97	815556
2023-08-08	37.87	39.17	37.57	39.02	559517
2023-08-09	39.19	40.10	38.71	39.85	334181
2023-08-10	39.90	41.07	39.75	40.64	400134
2023-08-11	40.64	42.14	40.64	41.68	700768
2023-08-14	40.99	41.91	40.58	41.61	494450
2023-08-15	41.35	41.97	40.71	41.26	439469
2023-08-16	41.21	41.24	40.11	40.37	400555
2023-08-17	40.52	40.58	39.76	40.00	342695
2023-08-18	39.68	40.82	39.37	39.42	628711
2023-08-21	39.28	39.97	38.48	39.80	505712
2023-08-22	39.86	40.09	39.33	39.40	306871
2023-08-23	39.42	40.72	39.42	39.53	407054
2023-08-24	39.41	39.74	38.44	39.00	361357
2023-08-25	39.16	39.87	38.63	39.72	251534
2023-08-28	39.49	40.03	39.16	40.02	307113
2023-08-29	39.80	41.26	39.66	40.78	351806
2023-08-30	40.87	40.99	40.08	40.53	348617
2023-08-31	40.55	40.63	39.47	39.50	352773
2023-09-01	39.66	40.28	39.64	40.08	380819
2023-09-05	40.02	40.02	38.64	38.93	406562
2023-09-06	38.93	40.30	38.93	40.28	362016
2023-09-07	40.14	41.93	40.00	41.80	594325
2023-09-08	41.80	41.80	40.95	40.97	317048
2023-09-11	40.19	40.19	40.19	40.19	80914
2023-09-12	40.00	40.48	39.31	40.38	324037
2023-09-13	40.26	40.86	37.25	38.62	2335470
2023-09-14	38.82	38.94	35.46	37.39	2215354
2023-09-15	25.49	27.53	24.43	26.26	6788984
2023-09-18	25.16	25.17	23.83	24.28	4077673
2023-09-19	23.61	25.70	23.57	25.68	1893151
2023-09-20	25.72	26.89	25.43	25.53	1336495
2023-09-21	25.33	25.78	24.32	24.82	1474334
2023-09-22	24.64	24.97	23.87	23.92	1514724
2023-09-25	23.83	23.88	22.44	22.56	1585139
2023-09-26	22.68	23.65	22.03	22.60	1736307
2023-09-27	22.75	23.55	22.49	23.27	1279984
2023-09-28	23.20	23.27	22.34	22.66	1069937
2023-09-29	22.96	23.37	22.22	22.41	767748
2023-10-02	22.31	22.31	21.03	21.24	1329436
2023-10-03	21.21	21.35	20.40	20.43	1569177
2023-10-04	20.41	21.25	20.17	21.20	1644125
2023-10-05	21.25	22.22	21.25	22.20	1483842
2023-10-06	21.03	22.01	20.90	21.60	1177905
2023-10-09	21.48	21.70	21.11	21.35	2174398
2023-10-10	21.31	22.61	21.31	22.47	3861191
2023-10-11	22.51	22.73	21.71	22.14	761795
2023-10-12	22.00	22.00	20.20	20.51	1707933
2023-10-13	20.51	20.51	19.70	20.39	1145184
2023-10-16	20.42	20.58	19.74	20.02	983893
2023-10-17	19.89	20.98	19.89	20.61	1267676
2023-10-18	20.58	20.87	20.05	20.50	795879
2023-10-19	21.21	25.28	21.00	23.57	5179075
2023-10-20	23.70	23.73	22.62	23.21	1895994
2023-10-23	22.78	23.67	22.48	22.77	1477892
2023-10-24	23.09	23.41	22.67	23.22	756968
2023-10-25	22.91	23.42	22.90	23.28	1187807
2023-10-26	23.46	24.07	23.00	23.95	1025807
2023-10-27	19.36	19.95	18.03	18.51	4879865
2023-10-30	18.58	19.60	18.53	18.74	1819550
2023-10-31	18.55	18.85	17.81	18.75	1851924
2023-11-01	18.70	18.70	17.86	18.45	1750389
2023-11-02	18.60	18.84	17.53	18.07	1674842
2023-11-03	18.32	19.84	18.14	19.53	2373537
2023-11-06	19.52	19.65	18.95	19.43	1770971
2023-11-07	19.52	20.40	18.96	20.26	1135499
2023-11-08	20.25	20.25	19.43	19.60	744195
2023-11-09	19.72	19.72	18.53	18.72	965398
2023-11-10	18.92	18.97	18.28	18.54	756051
2023-11-13	18.53	18.69	18.15	18.53	1062562
2023-11-14	19.05	20.34	19.05	20.33	1118366
2023-11-15	20.27	21.71	20.07	20.77	971656
2023-11-16	20.76	20.95	19.75	20.00	1030916
2023-11-17	20.21	20.56	19.80	20.46	776768
2023-11-20	20.58	22.21	20.50	22.17	1020039
2023-11-21	22.00	22.25	21.58	21.85	920757
2023-11-22	22.15	22.34	21.43	21.62	693441
2023-11-24	21.66	22.32	21.57	21.67	265835
2023-11-27	21.43	21.67	20.75	21.48	695791
2023-11-28	21.38	21.98	21.10	21.89	1010761
2023-11-29	22.10	23.53	21.92	22.96	1133411
2023-11-30	23.11	23.84	22.80	23.02	1036200
2023-12-01	22.96	24.15	22.47	23.99	1117678
2023-12-04	24.08	25.20	24.01	25.08	1109720
2023-12-05	24.71	25.30	24.63	24.94	887586
2023-12-06	25.09	26.41	24.40	25.87	854784
2023-12-07	26.30	26.45	25.70	26.28	860384
2023-12-08	26.28	26.99	25.82	26.39	797401
2023-12-11	26.61	26.91	25.79	25.83	1056660
2023-12-12	25.87	26.37	25.25	26.11	547729
2023-12-13	26.05	28.01	26.05	27.91	966779
2023-12-14	28.65	29.15	26.86	27.60	1769571
2023-12-15	28.48	30.11	27.91	28.39	4132569
2023-12-18	28.08	28.32	27.26	27.52	1036100
2023-12-19	26.45	27.98	26.31	27.60	1561754
2023-12-20	27.59	28.30	26.95	27.04	1148479
2023-12-21	27.64	28.73	27.64	28.42	1083086
2023-12-22	28.64	29.23	27.54	27.61	923158
2023-12-26	28.02	28.89	27.91	28.49	671437
2023-12-27	28.54	29.41	28.19	29.37	797730
2023-12-28	29.17	29.35	28.07	28.58	868812
2023-12-29	28.53	28.53	27.26	27.56	1216461
2024-01-02	27.04	28.49	27.00	28.04	976849
2024-01-03	27.68	27.94	27.00	27.23	1019501
2024-01-04	27.44	28.33	27.44	28.09	1269177
2024-01-05	27.50	27.98	26.86	27.90	742127
2024-01-08	27.81	30.00	27.07	29.99	1384854
2024-01-09	29.32	30.00	28.57	28.71	1330304
2024-01-10	28.51	29.36	27.90	28.85	912802
2024-01-11	28.45	29.03	27.96	28.77	1197519
2024-01-12	29.23	29.55	27.15	27.33	762601
2024-01-16	27.13	28.73	26.99	28.62	1192823
2024-01-17	28.50	28.81	27.16	28.10	887061
2024-01-18	27.99	28.35	27.00	27.33	1110858
2024-01-19	27.37	27.57	26.16	27.06	4177580
2024-01-22	27.29	27.91	27.00	27.27	1105402
2024-01-23	27.79	28.19	27.33	27.96	667859
2024-01-24	28.36	28.65	27.18	27.21	562475
2024-01-25	27.23	28.09	26.53	26.66	1052267
2024-01-26	25.71	27.21	25.10	27.05	2864594
2024-01-29	27.13	28.50	25.79	28.16	928510
2024-01-30	28.13	28.13	26.44	26.56	902585
2024-01-31	26.52	27.35	26.02	26.09	940445
2024-02-01	26.24	26.34	25.22	26.03	760572
2024-02-02	25.47	25.85	24.79	25.18	745355
2024-02-05	24.78	25.18	23.94	25.07	756535
2024-02-06	24.95	26.89	24.69	26.79	1098102
2024-02-07	26.74	26.74	25.18	25.24	661549
2024-02-08	25.31	25.67	24.88	25.25	573285
2024-02-09	25.41	25.75	25.22	25.51	630512
2024-02-12	25.69	25.97	25.43	25.92	918856
2024-02-13	24.85	25.10	23.58	24.15	1408369
2024-02-14	24.34	25.38	24.29	25.04	1265799
2024-02-15	25.34	25.87	25.18	25.69	837973
2024-02-16	25.42	26.35	25.13	25.91	1078913
2024-02-20	25.71	26.36	25.31	25.98	711039
2024-02-21	25.94	26.19	25.35	25.94	652375
2024-02-22	25.82	26.61	25.52	26.04	589115
2024-02-23	26.01	27.75	25.75	27.07	861866
2024-02-26	27.02	28.46	26.84	27.95	773434
2024-02-27	28.43	28.66	27.61	28.31	823232
2024-02-28	28.18	28.92	27.98	28.20	779991
2024-02-29	28.87	28.94	27.79	28.19	1529102
2024-03-01	26.50	32.91	25.40	31.95	2092145
2024-03-04	32.71	32.77	30.08	30.98	1151608
2024-03-05	30.71	31.58	30.25	31.30	779615
2024-03-06	31.87	31.90	30.18	30.88	740932
2024-03-07	31.17	31.29	30.60	30.76	654022
2024-03-08	31.34	31.65	30.55	31.16	616171
2024-03-11	31.19	31.66	30.57	30.70	906560
2024-03-12	30.63	31.74	30.11	31.69	760855
2024-03-13	31.72	32.23	30.58	30.79	819995
2024-03-14	30.36	30.36	28.25	28.89	881839
2024-03-15	28.79	29.92	28.71	29.55	2231588
2024-03-18	29.43	29.84	28.57	29.01	690650
2024-03-19	28.93	30.81	28.51	30.43	725408
2024-03-20	30.66	30.67	29.00	29.51	782919
2024-03-21	29.97	30.95	29.42	30.17	697551
2024-03-22	30.20	30.46	29.05	29.09	462811
2024-03-25	29.00	29.76	28.29	28.86	363822
2024-03-26	29.38	29.47	27.92	27.96	631358
2024-03-27	28.18	29.85	27.91	29.44	436870
2024-03-28	29.48	29.83	29.00	29.09	1083977
2024-04-01	29.01	29.01	27.96	28.59	733554
2024-04-02	28.05	28.96	27.60	28.40	727663
2024-04-03	28.13	29.14	27.70	29.00	716884
2024-04-04	29.13	29.42	27.72	27.82	504123
2024-04-05	27.31	27.72	26.46	27.02	526043
2024-04-08	27.12	27.43	26.54	26.88	477882
2024-04-09	26.95	27.72	26.72	27.60	442268
2024-04-10	26.57	27.34	26.30	26.91	533489
2024-04-11	27.45	27.82	26.65	27.40	621346
2024-04-12	27.58	28.01	26.11	26.42	736837
2024-04-15	26.42	26.78	25.39	25.68	962566
2024-04-16	25.42	26.32	25.14	25.29	712695
2024-04-17	25.50	25.50	24.79	25.16	665645
2024-04-18	25.13	25.28	24.47	24.69	820086
2024-04-19	24.01	25.55	24.01	25.32	3931888
2024-04-22	25.34	26.49	25.18	25.97	647499
2024-04-23	26.16	26.27	25.17	25.41	754373
2024-04-24	25.79	26.00	24.85	25.21	560814
2024-04-25	24.66	25.65	24.00	25.49	1024818
2024-04-26	27.00	29.27	25.67	28.57	1645869
2024-04-29	29.40	32.61	29.08	32.14	1861644
2024-04-30	31.96	32.88	31.70	32.15	1420019
2024-05-01	32.31	35.47	31.70	34.16	1095092
2024-05-02	34.73	34.90	33.21	33.62	911659
2024-05-03	34.73	34.83	32.81	33.01	992559
2024-05-06	32.96	33.32	32.54	32.96	468720
2024-05-07	33.16	33.30	31.70	31.79	512539
2024-05-08	31.13	31.60	30.71	31.14	623773
2024-05-09	31.14	31.39	30.79	31.05	822545
2024-05-10	31.23	32.69	31.01	32.25	590683
2024-05-13	32.25	33.26	31.48	31.70	922311
2024-05-14	32.54	33.13	30.95	31.18	497840
2024-05-15	32.03	33.79	31.92	33.66	573656
2024-05-16	33.74	34.32	33.32	34.03	546624
2024-05-17	33.71	33.94	32.88	33.10	646621
2024-05-20	38.50	40.69	37.57	40.12	2858822
2024-05-21	39.92	40.69	38.27	38.85	1357523
2024-05-22	38.86	39.02	37.21	38.64	1085656
2024-05-23	38.63	38.63	36.93	37.13	848100
2024-05-24	37.27	38.14	37.06	37.20	540532
2024-05-28	37.76	37.76	36.25	36.47	844772
2024-05-29	35.73	36.49	34.80	35.03	786455
2024-05-30	35.41	36.59	35.03	35.81	983239
2024-05-31	35.99	36.82	35.85	36.36	611732
2024-06-03	36.02	37.94	35.95	37.43	1411755
2024-06-04	37.51	38.71	37.22	37.91	550286
2024-06-05	38.12	38.66	37.57	38.00	654324
2024-06-06	38.09	38.17	36.77	36.93	624139
2024-06-07	36.77	37.29	36.22	36.52	548956
2024-06-10	36.12	38.27	36.12	37.61	1257965
2024-06-11	37.18	37.80	36.60	37.69	588025
2024-06-12	38.96	39.95	36.98	37.67	645832
2024-06-13	37.60	38.12	36.70	36.90	774672
2024-06-14	36.45	36.57	35.53	35.81	837667
2024-06-17	35.67	36.60	35.19	35.40	974799
2024-06-18	35.42	36.12	34.50	35.62	800126
2024-06-20	36.20	36.94	32.85	33.29	2190299
2024-06-21	33.48	36.54	33.48	36.52	3750598
2024-06-24	36.95	37.64	35.69	35.77	787067
2024-06-25	36.50	37.32	35.08	35.15	793407
2024-06-26	35.08	35.35	34.46	35.02	699582
2024-06-27	35.57	36.22	34.56	34.66	662252
2024-06-28	29.25	32.41	28.72	30.58	3274380
2024-07-01	30.56	31.85	30.40	31.17	828351
2024-07-02	31.10	31.33	29.92	30.39	866163
2024-07-03	30.92	31.14	30.29	31.00	362250
2024-07-05	30.90	31.20	30.15	30.93	519901
2024-07-08	31.63	32.17	30.99	31.73	512834
2024-07-09	31.65	32.33	30.88	31.55	612136
2024-07-10	31.69	32.40	31.42	31.77	387667
2024-07-11	32.42	33.88	31.87	33.20	603190
2024-07-12	33.61	34.44	32.76	33.27	584900
2024-07-15	33.38	33.76	32.53	33.13	666240
2024-07-16	33.75	34.49	33.67	34.17	794957
2024-07-17	33.86	34.56	33.36	34.19	1058492
2024-07-18	34.07	34.18	32.35	32.81	800516
2024-07-19	32.98	33.62	32.41	32.63	537156
2024-07-22	32.93	33.21	32.54	33.03	501682
2024-07-23	32.77	33.75	32.77	33.55	322614
2024-07-24	33.28	34.46	32.89	33.97	456885
2024-07-25	34.09	34.58	33.55	33.57	994965
2024-07-26	34.09	34.56	33.62	34.09	574092
2024-07-29	34.08	34.08	32.18	32.52	478842
2024-07-30	32.80	33.31	32.20	33.03	653792
2024-07-31	33.22	34.52	32.76	33.85	377783
2024-08-01	33.87	34.14	32.38	32.69	477655
2024-08-02	30.81	32.31	30.40	32.19	434358
2024-08-05	31.24	31.59	30.31	31.00	657119
2024-08-06	31.14	32.83	30.81	32.09	584195
2024-08-07	32.75	32.75	31.63	31.85	937831
2024-08-08	31.86	32.53	30.65	32.45	504489
2024-08-09	29.38	33.23	29.02	31.29	725888
2024-08-12	31.70	32.03	30.08	31.31	483412
2024-08-13	31.54	32.06	30.87	31.87	449177
2024-08-14	31.97	32.23	30.91	31.77	449026
2024-08-15	32.66	33.19	32.39	33.04	521423
2024-08-16	33.00	33.46	32.47	33.42	431408
2024-08-19	33.47	34.62	33.28	34.46	409425
2024-08-20	34.64	34.64	33.39	34.39	334823
2024-08-21	34.49	34.54	33.86	33.93	468951
2024-08-22	34.03	34.03	32.84	33.43	355119
2024-08-23	33.76	34.58	33.49	34.15	431545
2024-08-26	35.45	35.91	34.36	34.91	433058
2024-08-27	34.87	35.56	34.15	35.32	646095
2024-08-28	35.00	35.64	34.88	35.19	403419
2024-08-29	35.61	36.32	35.36	35.53	457914
2024-08-30	35.68	35.72	34.44	35.32	358164
2024-09-03	35.12	35.99	33.22	33.41	537006
2024-09-04	33.66	33.77	32.72	33.59	463083
2024-09-05	33.67	33.90	30.41	31.60	820003
2024-09-06	31.64	31.98	30.59	31.54	642815
2024-09-09	31.59	32.30	31.25	31.42	456373
2024-09-10	31.38	32.11	31.13	31.54	445168
2024-09-11	31.63	32.48	30.98	32.27	675836
2024-09-12	32.25	33.27	31.80	32.70	524490
2024-09-13	33.19	34.89	33.19	33.99	395561
2024-09-16	34.18	34.22	33.58	33.77	595868
2024-09-17	34.00	35.11	33.88	35.07	563916
2024-09-18	35.12	36.90	34.68	35.48	608890
2024-09-19	36.36	37.09	35.94	36.16	530798
2024-09-20	36.20	37.17	35.22	36.64	1153878
2024-09-23	36.76	37.31	36.29	36.75	490273
2024-09-24	36.93	36.97	36.26	36.52	551592
2024-09-25	36.71	37.22	36.35	36.64	446041
2024-09-26	36.84	38.62	36.45	37.66	1161635
2024-09-27	38.06	38.06	37.23	37.56	1084164
2024-09-30	37.50	37.87	36.83	37.10	1156850
2024-10-01	37.00	37.57	35.80	36.05	1238877
2024-10-02	35.95	37.36	35.91	36.43	736838
2024-10-03	35.97	36.32	34.65	35.37	544734
2024-10-04	35.87	36.28	34.77	35.10	287550
2024-10-07	35.03	35.63	34.57	34.99	379835
2024-10-08	35.50	41.81	35.14	40.77	2188365
2024-10-09	40.71	41.00	39.12	39.94	1187021
2024-10-10	38.71	39.45	38.05	38.49	838833
2024-10-11	38.48	39.22	38.29	39.00	810649
2024-10-14	38.51	39.74	38.51	39.14	734033
2024-10-15	39.00	39.05	37.51	37.56	852811
2024-10-16	37.76	37.85	36.66	36.70	667245
2024-10-17	36.63	37.26	35.51	37.01	1100701
2024-10-18	37.02	39.58	36.82	39.10	572077
2024-10-21	38.75	39.25	37.65	38.44	515415
2024-10-22	38.21	40.09	38.21	39.32	653696
2024-10-23	38.96	42.61	38.18	42.48	1177125
2024-10-24	42.70	43.40	41.07	41.40	1287179
2024-10-25	41.75	42.04	40.59	40.75	948356
2024-10-28	41.25	41.66	40.37	40.48	489404
2024-10-29	40.30	42.51	40.30	42.50	503329
2024-10-30	42.93	42.98	40.62	40.66	779863
2024-10-31	40.49	41.07	39.70	39.92	465479
2024-11-01	39.97	40.75	39.64	40.47	528736
2024-11-04	39.99	41.32	39.41	40.39	525928
2024-11-05	40.36	41.08	39.89	40.87	354809
2024-11-06	42.49	43.27	41.70	43.18	1007928
2024-11-07	43.33	44.56	42.82	42.96	724672
2024-11-08	45.64	46.55	43.64	44.28	1019356
2024-11-11	44.46	46.98	44.46	44.87	1160646
2024-11-12	44.28	44.87	43.48	44.62	756183
2024-11-13	44.68	45.65	43.55	44.03	648536
2024-11-14	44.28	44.28	41.95	42.38	658157
2024-11-15	42.74	42.74	38.94	39.23	1035174
2024-11-18	39.14	39.86	38.65	39.23	442620
2024-11-19	39.36	40.06	38.71	39.36	819313
2024-11-20	39.38	42.79	38.26	41.96	723038
2024-11-21	42.09	43.41	41.21	42.89	599104
2024-11-22	43.03	44.10	42.74	43.23	548739
2024-11-25	43.81	44.85	42.94	42.99	745874
2024-11-26	43.54	47.24	43.25	46.01	1511859
2024-11-27	47.00	47.23	44.20	45.11	789522
2024-11-29	44.77	45.38	43.18	43.88	428781
2024-12-02	52.08	52.97	49.19	52.07	3542300
2024-12-03	53.33	54.16	49.28	50.29	1497070
2024-12-04	49.89	51.62	49.41	49.86	941548
2024-12-05	48.53	49.50	47.75	48.40	596832
2024-12-06	48.00	49.44	47.88	48.04	481891
2024-12-09	47.54	48.55	46.66	48.06	887754
2024-12-10	50.00	51.74	49.44	49.99	859735
2024-12-11	50.00	50.20	49.06	49.67	471052
2024-12-12	49.52	49.89	47.03	47.36	622576
2024-12-13	49.34	49.35	46.33	46.37	666216
2024-12-16	46.30	48.77	46.00	48.61	626117
2024-12-17	47.77	48.61	46.66	47.02	496899
2024-12-18	47.51	48.04	44.30	45.46	602395
2024-12-19	45.66	46.56	44.97	45.25	575431
2024-12-20	44.77	47.42	44.74	46.24	1431601
2024-12-23	46.09	46.23	44.52	45.56	425697
2024-12-24	45.56	46.15	44.95	45.35	185830
2024-12-26	45.08	46.22	45.03	45.84	278521
2024-12-27	45.34	46.11	44.70	45.23	346578
2024-12-30	44.70	45.95	44.58	45.77	555480
2024-12-31	45.86	46.79	44.71	45.14	359976
2025-01-02	46.17	47.06	45.47	45.88	474413
2025-01-03	45.96	46.73	45.83	46.54	501601
2025-01-06	46.08	46.71	45.73	45.78	456789
2025-01-07	45.85	47.00	44.37	44.61	577703
2025-01-08	43.99	45.27	43.50	45.04	615936
2025-01-10	43.68	45.59	43.63	43.94	548622
2025-01-13	43.50	44.92	42.35	44.05	685008
2025-01-14	43.67	44.69	41.67	41.81	919986
2025-01-15	42.92	44.32	41.87	42.27	530931
2025-01-16	42.00	43.16	41.75	43.08	464060
2025-01-17	43.31	44.55	42.18	43.84	950037
2025-01-21	44.27	45.28	42.97	45.25	784596
2025-01-22	45.31	45.40	43.94	45.08	600197
2025-01-23	44.86	46.60	44.30	46.18	898711
2025-01-24	46.00	47.09	44.44	46.45	545790
2025-01-27	46.00	47.29	45.05	46.07	549499
2025-01-28	46.23	46.23	45.04	45.19	390046
2025-01-29	45.08	46.42	44.82	45.22	408759
2025-01-30	45.67	46.52	45.20	46.15	434734
2025-01-31	45.95	47.54	45.52	45.88	1017059
2025-02-03	45.86	50.45	45.73	50.01	1413300
2025-02-04	50.01	51.31	48.60	49.38	1216719
2025-02-05	49.51	50.62	49.20	49.99	911660
2025-02-06	49.95	50.74	49.07	49.79	1288375
2025-02-07	49.82	50.84	49.17	49.47	425361
2025-02-10	49.67	50.33	48.84	49.82	889455
2025-02-11	49.32	49.65	47.73	48.64	666318
2025-02-12	47.64	48.99	47.26	48.93	515198
2025-02-13	49.33	49.98	47.76	49.67	526779
2025-02-14	50.06	52.00	49.73	51.82	795596
2025-02-18	52.50	52.95	49.39	49.44	786415
2025-02-19	50.18	51.46	49.68	50.43	639035
2025-02-20	50.33	50.67	49.57	50.38	497130
2025-02-21	50.73	51.18	50.03	50.69	423037
2025-02-24	50.47	51.00	49.53	50.02	524331
2025-02-25	50.02	50.58	48.54	50.36	639216
2025-02-26	50.84	51.75	49.78	50.96	481519
2025-02-27	50.79	52.60	50.47	50.57	947309
2025-02-28	45.45	55.41	44.31	55.26	1921417
2025-03-03	55.26	55.60	52.52	52.87	1000971
2025-03-04	52.32	52.75	49.95	51.80	1076867
2025-03-05	51.66	52.47	50.93	51.93	881249
2025-03-06	51.42	52.83	50.29	52.80	801738
2025-03-07	52.92	53.79	51.59	52.59	1213971
2025-03-10	52.00	53.82	51.73	52.49	1130319
2025-03-11	53.12	53.19	50.65	52.59	860715
2025-03-12	53.00	53.76	52.26	53.61	837353
2025-03-13	52.89	54.65	51.93	52.76	613284
2025-03-14	53.50	55.65	53.09	54.50	861892
2025-03-17	54.17	58.38	54.06	57.17	828127
2025-03-18	56.54	57.20	55.11	55.47	606474
2025-03-19	55.09	57.42	55.00	56.98	640756
2025-03-20	56.40	57.56	56.23	56.63	459988
2025-03-21	56.25	57.34	55.73	57.14	1038038
2025-03-24	57.97	57.97	56.14	57.03	1003509
2025-03-25	56.88	56.95	55.57	56.27	1242867
2025-03-26	56.20	56.20	54.26	55.31	613294
2025-03-27	55.79	56.00	54.86	54.99	403169
2025-03-28	54.09	55.29	53.53	54.24	604905
2025-03-31	52.89	52.89	45.40	50.96	1918754
2025-04-01	50.73	51.43	46.37	46.60	2883786
2025-04-02	45.97	48.95	45.44	48.37	1262695
2025-04-03	46.88	48.10	45.76	46.73	987960
2025-04-04	45.44	46.16	42.98	43.24	1309479
2025-04-07	41.79	44.99	40.86	42.82	1279099
2025-04-08	44.00	45.03	38.86	39.77	1801602
2025-04-09	38.87	44.07	37.32	42.75	1604987
2025-04-10	41.00	41.82	38.70	40.29	1019425
2025-04-11	40.28	43.54	39.03	42.98	1488776
2025-04-14	43.99	45.76	42.84	45.08	958035
2025-04-15	44.85	48.60	44.58	46.94	1584015
2025-04-16	47.77	47.77	44.42	46.41	708723
2025-04-17	46.33	47.96	45.95	47.39	1036696
2025-04-21	46.95	49.41	46.71	48.19	1147272
2025-04-22	48.00	49.40	47.92	48.19	961822
2025-04-23	48.26	50.60	48.26	49.95	674749
2025-04-24	50.03	50.39	48.86	49.55	806716
2025-04-25	49.11	50.07	48.09	49.53	593753
2025-04-28	49.69	50.41	49.11	49.76	938302
2025-04-29	50.09	50.09	48.84	49.52	655995
2025-04-30	49.27	50.33	48.45	49.84	1206672
2025-05-01	49.89	50.24	48.67	49.52	1414813
2025-05-02	49.88	50.43	49.03	49.95	984809
2025-05-05	39.44	42.12	38.76	40.65	4201256
2025-05-06	40.01	40.81	35.95	36.19	4182227
2025-05-07	39.40	40.92	37.94	40.76	3228758
2025-05-08	40.72	43.23	39.53	42.51	2128395
2025-05-09	44.29	46.03	43.95	44.23	1538330
2025-05-12	45.41	46.66	44.86	46.01	1691936
2025-05-13	46.04	46.65	45.52	46.39	1093746
2025-05-14	46.36	47.49	45.79	46.75	1243539
2025-05-15	46.30	46.82	45.16	45.31	2218927
2025-05-16	44.04	46.19	44.04	46.01	1556085
2025-05-19	45.40	47.48	44.32	46.96	798144
2025-05-20	46.79	47.96	46.51	47.20	635716
2025-05-21	46.91	47.48	45.72	46.21	776100
2025-05-22	45.81	46.35	45.20	45.52	590738
2025-05-23	44.54	46.01	44.54	45.93	782553
2025-05-27	47.43	49.12	46.11	47.86	1619951
2025-05-28	47.89	48.19	47.15	47.28	717193
2025-05-29	48.03	49.15	47.54	48.89	777100
2025-05-30	48.91	49.09	48.02	48.52	790860
2025-06-02	49.01	49.66	48.12	48.83	1212671
2025-06-03	48.86	51.38	48.29	50.69	1420584
2025-06-04	51.23	51.57	50.43	51.13	1170859
2025-06-05	50.84	51.98	50.52	51.73	1199078
2025-06-06	52.24	52.98	51.56	52.13	936061
2025-06-09	52.90	52.93	51.39	51.69	967121
2025-06-10	51.69	52.33	51.42	51.74	827719
2025-06-11	51.93	52.07	50.75	50.82	608839
2025-06-12	50.84	51.40	50.33	50.98	597604
2025-06-13	49.47	51.50	49.47	51.26	750739
2025-06-16	51.04	51.95	49.86	51.87	932620
2025-06-17	52.24	52.45	50.64	50.85	1597629
2025-06-18	50.88	51.29	50.21	50.43	657623
2025-06-20	50.16	51.21	49.64	50.20	3444232
2025-06-23	48.83	50.00	48.02	49.60	1148752
2025-06-24	50.09	50.57	48.94	49.62	1287761
2025-06-25	49.39	49.44	48.18	48.89	1026776
2025-06-26	49.71	50.50	48.82	49.55	623045
2025-06-27	49.59	49.91	49.25	49.84	1391637
2025-06-30	49.97	50.57	48.75	48.84	739121
2025-07-01	48.74	50.04	48.20	48.59	1159528
2025-07-02	48.40	49.57	48.01	49.15	1060230
2025-07-03	48.51	49.25	48.34	49.07	307079
2025-07-07	48.93	49.15	47.40	47.98	947970
2025-07-08	48.01	48.51	47.55	47.65	1208972
2025-07-09	48.35	49.02	47.52	48.74	1417277
2025-07-10	48.83	49.73	48.19	49.52	913904
2025-07-11	48.90	49.42	48.05	48.55	760771
2025-07-14	48.67	50.34	48.60	49.46	1624508
2025-07-15	49.44	49.90	47.60	47.75	1128633
2025-07-16	47.83	48.66	47.28	48.14	643000
2025-07-17	48.35	49.45	48.26	48.53	552742
2025-07-18	48.88	49.09	47.23	47.63	628561
2025-07-21	47.66	48.69	47.17	47.86	515138
2025-07-22	47.96	48.23	45.91	46.39	1109175
2025-07-23	46.46	47.10	45.83	47.08	729870
2025-07-24	46.83	47.61	46.28	46.32	783660
2025-07-25	45.69	45.80	44.42	44.74	1287660
2025-07-28	44.82	45.37	44.15	44.34	994383
2025-07-29	47.50	50.49	46.49	49.29	2979707
2025-07-30	49.33	51.65	49.33	50.94	1935495
2025-07-31	50.69	52.70	50.36	52.11	2303625
2025-08-01	51.80	52.40	50.67	52.13	1020623
2025-08-04	52.33	52.86	51.35	52.25	1012506
2025-08-05	52.06	52.45	50.70	51.11	1114280
2025-08-06	51.30	51.38	50.18	51.36	633780
2025-08-07	51.92	51.97	50.18	50.36	870169
2025-08-08	45.00	48.36	45.00	45.38	2363023
2025-08-11	45.43	46.43	43.18	43.30	1506165
2025-08-12	43.32	45.99	43.32	45.27	1161784
2025-08-13	45.75	49.10	45.43	48.17	1801163
2025-08-14	47.58	49.45	47.35	48.70	1355704
2025-08-15	48.86	49.22	47.97	48.82	1385278
2025-08-18	48.60	49.94	47.94	49.80	1872554
2025-08-19	48.98	54.24	48.97	49.59	3236767
2025-08-20	49.38	49.99	48.09	48.85	1124810
2025-08-21	48.74	49.23	48.27	48.92	681391
2025-08-22	49.42	51.00	48.97	50.57	1050679
2025-08-25	50.64	51.04	49.20	49.30	852594
2025-08-26	49.40	49.67	48.28	49.46	784516
2025-08-27	49.35	50.70	48.86	49.78	768946
2025-08-28	49.97	50.59	49.65	49.79	650687
2025-08-29	49.82	50.53	48.96	49.33	906924
2025-09-02	49.47	53.06	49.38	52.43	1780939
2025-09-03	52.88	55.72	52.43	55.55	1758926
2025-09-04	55.65	58.05	55.14	58.01	1904678
2025-09-05	58.61	58.73	57.08	57.26	1517119
2025-09-08	56.88	57.48	56.51	56.95	1400178
2025-09-09	57.10	58.66	56.95	58.42	1264449
2025-09-10	58.14	59.00	57.64	58.33	917296
2025-09-11	58.90	61.11	57.47	60.96	1657781
2025-09-12	60.92	61.99	60.48	61.98	255059

Explore More About PTCT

Coins representing dividend payouts and trends

PTCT Dividend History

Discover PTC Therapeutics 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

PTCT Stock Split History

Discover PTC Therapeutics 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

PTCT Historical Prices

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

Web Analytics