ARES Historical Prices

Summary

Key Stock Metrics

110.63

(April 7, 2025)

52-Week Low

200.49

(February 4, 2025)

52-Week High

200.49

(February 4, 2025)

All-Time High

183.12

(July 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-05-02	18.15	18.75	18.00	18.60	7698177
2014-05-05	18.44	19.10	18.30	18.60	611341
2014-05-06	18.50	18.65	18.40	18.48	398344
2014-05-07	18.47	18.53	17.36	17.73	748787
2014-05-08	17.60	18.45	17.60	17.83	353244
2014-05-09	17.76	17.87	17.40	17.59	446002
2014-05-12	17.66	17.82	16.81	17.21	899717
2014-05-13	17.21	17.34	16.68	17.20	452776
2014-05-14	17.05	17.38	16.90	17.15	448936
2014-05-15	17.05	17.94	17.00	17.54	267771
2014-05-16	17.50	17.87	17.50	17.62	99989
2014-05-19	17.74	18.20	17.60	17.84	333804
2014-05-20	17.81	18.00	17.40	17.94	118997
2014-05-21	17.90	18.12	17.69	17.90	662987
2014-05-22	18.02	18.12	17.82	18.00	162812
2014-05-23	18.10	18.17	17.76	18.17	73577
2014-05-27	18.29	18.45	17.96	18.30	284350
2014-05-28	18.45	18.75	18.31	18.69	145239
2014-05-29	18.65	18.86	18.34	18.80	300028
2014-05-30	18.85	19.10	18.60	19.00	417932
2014-06-02	19.10	19.10	18.59	18.84	60548
2014-06-03	18.81	18.99	18.70	18.71	93862
2014-06-04	18.85	18.99	18.51	18.80	337096
2014-06-05	18.88	18.98	18.07	18.42	173948
2014-06-06	18.31	18.43	18.10	18.40	63875
2014-06-09	18.40	18.70	18.24	18.70	52788
2014-06-10	18.65	18.92	18.48	18.57	160026
2014-06-11	18.96	18.96	18.49	18.76	173819
2014-06-12	18.63	18.79	18.42	18.63	58408
2014-06-13	18.59	18.90	18.35	18.36	52165
2014-06-16	18.44	18.80	18.35	18.60	114230
2014-06-17	18.60	18.77	18.20	18.45	263465
2014-06-18	18.59	18.79	18.45	18.60	273062
2014-06-19	18.36	18.77	18.36	18.65	241486
2014-06-20	18.65	18.75	18.47	18.65	227707
2014-06-23	18.65	18.85	18.51	18.79	85162
2014-06-24	18.68	18.86	18.65	18.71	64943
2014-06-25	18.63	18.75	18.50	18.67	51709
2014-06-26	18.64	18.70	18.54	18.62	31053
2014-06-27	18.70	18.86	18.46	18.86	29797
2014-06-30	18.86	19.19	18.52	19.18	81161
2014-07-01	18.86	19.09	18.75	18.85	59093
2014-07-02	18.70	18.99	18.65	18.79	25963
2014-07-03	18.89	19.00	18.65	18.95	18470
2014-07-07	19.00	19.03	18.75	18.97	47213
2014-07-08	18.86	19.25	18.57	19.25	95460
2014-07-09	19.21	19.50	18.75	19.20	109606
2014-07-10	19.01	19.19	18.71	19.19	33139
2014-07-11	18.85	19.20	18.85	19.01	51044
2014-07-14	18.92	19.15	18.91	19.15	19575
2014-07-15	19.18	19.23	18.92	19.15	97284
2014-07-16	19.20	19.30	18.91	19.08	34051
2014-07-17	19.27	19.30	19.02	19.02	31711
2014-07-18	19.00	19.37	19.00	19.19	53284
2014-07-21	19.24	19.50	19.10	19.50	27731
2014-07-22	19.21	19.68	19.21	19.62	82013
2014-07-23	19.62	19.75	19.33	19.68	34844
2014-07-24	19.68	20.48	19.53	19.85	414957
2014-07-25	19.75	19.90	19.20	19.85	54885
2014-07-28	19.72	20.05	19.43	19.43	82180
2014-07-29	19.40	19.85	19.40	19.85	49129
2014-07-30	19.83	19.85	19.50	19.56	419115
2014-07-31	19.48	19.48	19.28	19.43	60096
2014-08-01	19.40	19.61	19.20	19.20	96090
2014-08-04	19.10	19.22	18.36	18.71	69747
2014-08-05	18.75	19.00	18.68	18.69	54227
2014-08-06	18.60	18.67	17.64	17.82	80905
2014-08-07	17.92	18.28	17.79	17.79	75296
2014-08-08	17.97	18.14	17.30	17.58	57993
2014-08-11	17.69	18.10	17.59	17.95	84329
2014-08-12	17.85	18.33	17.77	17.99	72685
2014-08-13	17.99	18.30	17.99	18.19	80120
2014-08-14	18.00	18.16	17.94	17.95	51751
2014-08-15	18.38	18.45	18.00	18.06	169637
2014-08-18	18.11	18.28	17.57	17.79	49819
2014-08-19	17.75	17.92	17.59	17.80	34030
2014-08-20	17.72	18.00	17.65	17.94	132755
2014-08-21	17.70	17.81	17.51	17.76	27911
2014-08-22	17.69	17.80	17.60	17.77	16732
2014-08-25	18.10	18.45	17.75	18.05	85311
2014-08-26	18.11	18.28	17.71	17.99	40705
2014-08-27	18.04	18.04	17.53	17.97	24510
2014-08-28	17.88	17.95	17.27	17.85	216023
2014-08-29	17.78	17.94	17.50	17.88	35009
2014-09-02	18.17	18.33	17.92	18.11	75848
2014-09-03	18.20	18.20	17.77	18.08	34735
2014-09-04	18.12	18.12	17.52	17.60	36794
2014-09-05	17.63	18.19	17.63	18.09	38400
2014-09-08	18.16	18.34	18.02	18.02	58657
2014-09-09	17.99	18.14	17.65	17.75	33978
2014-09-10	17.82	18.26	17.80	17.94	28587
2014-09-11	17.86	18.08	17.64	17.90	25207
2014-09-12	17.87	18.00	17.60	17.76	53526
2014-09-15	17.82	17.90	17.63	17.78	39032
2014-09-16	17.57	17.82	17.50	17.65	41359
2014-09-17	17.60	17.76	17.31	17.70	82693
2014-09-18	17.70	17.72	17.26	17.70	44037
2014-09-19	17.70	17.95	17.70	17.94	25091
2014-09-22	18.00	18.14	17.62	17.70	39754
2014-09-23	17.53	17.89	17.38	17.66	36829
2014-09-24	17.67	17.88	17.33	17.80	59815
2014-09-25	17.79	17.89	17.51	17.76	37188
2014-09-26	17.82	17.82	17.51	17.68	20263
2014-09-29	17.68	18.00	17.68	17.71	35199
2014-09-30	17.72	17.72	17.50	17.50	22116
2014-10-01	17.42	17.42	17.07	17.32	45634
2014-10-02	17.48	17.55	17.10	17.23	38337
2014-10-03	17.35	17.80	17.35	17.57	28340
2014-10-06	18.00	18.00	17.56	17.66	25036
2014-10-07	17.73	17.73	17.36	17.49	133682
2014-10-08	17.48	17.64	17.26	17.41	20580
2014-10-09	17.45	17.45	16.91	17.09	51474
2014-10-10	16.98	17.08	16.50	16.60	106750
2014-10-13	16.74	16.77	16.10	16.41	59705
2014-10-14	16.59	16.59	16.00	16.33	39781
2014-10-15	16.33	16.66	16.18	16.58	18422
2014-10-16	16.48	16.79	16.35	16.67	287126
2014-10-17	16.83	16.92	16.51	16.78	140136
2014-10-20	16.68	16.80	16.56	16.72	22996
2014-10-21	16.70	16.98	16.69	16.78	49289
2014-10-22	16.71	16.87	16.56	16.56	23593
2014-10-23	16.60	16.60	16.10	16.28	31455
2014-10-24	16.24	16.35	16.10	16.26	45061
2014-10-27	16.29	16.45	16.05	16.43	82781
2014-10-28	16.41	16.41	15.99	16.35	98676
2014-10-29	16.40	16.40	16.10	16.12	136040
2014-10-30	16.19	16.48	16.03	16.10	60851
2014-10-31	16.15	16.22	15.71	15.88	94299
2014-11-03	15.96	16.25	15.96	16.10	71759
2014-11-04	16.05	16.05	15.71	15.79	54663
2014-11-05	15.88	15.91	15.36	15.62	93583
2014-11-06	15.80	15.80	15.42	15.46	58372
2014-11-07	15.44	15.59	15.30	15.59	45753
2014-11-10	15.69	15.84	15.53	15.60	50266
2014-11-11	15.65	15.74	15.56	15.60	58325
2014-11-12	15.64	16.11	15.61	16.08	24407
2014-11-13	16.10	16.92	16.08	16.83	28687
2014-11-14	16.75	16.96	16.51	16.61	45347
2014-11-17	16.50	16.73	16.40	16.46	33761
2014-11-18	16.48	16.58	16.09	16.10	75349
2014-11-19	16.10	16.15	16.07	16.15	20942
2014-11-20	16.03	16.32	16.00	16.23	26202
2014-11-21	16.40	16.40	16.06	16.16	21788
2014-11-24	16.11	16.55	16.11	16.16	43143
2014-11-25	16.16	16.42	16.07	16.42	14401
2014-11-26	16.44	16.44	16.15	16.22	34456
2014-11-28	16.33	16.33	16.10	16.20	11348
2014-12-01	16.23	16.39	16.07	16.26	33067
2014-12-02	16.20	16.28	16.01	16.24	32092
2014-12-03	16.15	16.30	16.12	16.17	67692
2014-12-04	16.16	16.70	16.16	16.59	496129
2014-12-05	16.46	16.88	16.40	16.84	46477
2014-12-08	16.80	16.84	16.61	16.78	26203
2014-12-09	16.79	16.83	16.61	16.83	8733
2014-12-10	16.85	16.87	16.64	16.84	22267
2014-12-11	16.70	16.86	16.61	16.79	80524
2014-12-12	16.61	16.69	16.25	16.50	57004
2014-12-15	16.39	16.66	16.25	16.65	102192
2014-12-16	16.45	16.69	16.36	16.69	35899
2014-12-17	16.69	16.87	16.56	16.86	31437
2014-12-18	17.10	17.43	17.08	17.31	72826
2014-12-19	17.40	17.40	17.00	17.22	695705
2014-12-22	17.18	17.69	17.18	17.44	58155
2014-12-23	17.49	17.65	17.04	17.15	35076
2014-12-24	16.94	16.94	16.55	16.55	14944
2014-12-26	16.50	16.60	16.50	16.55	21761
2014-12-29	16.62	16.75	16.26	16.55	39084
2014-12-30	16.59	16.85	16.51	16.66	44466
2014-12-31	16.59	17.35	16.59	17.14	70093
2015-01-02	17.13	17.13	16.50	16.79	46218
2015-01-05	16.95	16.95	16.51	16.80	44698
2015-01-06	16.67	16.72	15.88	16.53	151216
2015-01-07	16.53	16.89	16.28	16.84	40689
2015-01-08	16.88	17.65	16.88	17.56	322103
2015-01-09	17.70	17.91	17.51	17.72	96571
2015-01-12	17.93	17.99	17.38	17.45	72863
2015-01-13	17.39	17.95	17.39	17.43	38092
2015-01-14	17.47	17.47	17.31	17.35	535326
2015-01-15	17.51	17.60	17.41	17.56	152773
2015-01-16	17.58	17.87	17.43	17.87	21994
2015-01-20	17.82	18.16	17.81	18.16	45047
2015-01-21	18.10	18.14	17.99	18.12	21550
2015-01-22	18.00	18.26	18.00	18.20	68536
2015-01-23	18.22	18.87	18.22	18.75	260117
2015-01-26	18.79	19.92	18.76	19.61	202350
2015-01-27	19.69	19.73	19.07	19.51	52001
2015-01-28	19.48	20.00	19.24	19.35	55441
2015-01-29	19.50	19.50	19.07	19.18	22599
2015-01-30	19.11	19.19	18.82	18.99	26654
2015-02-02	19.28	19.38	18.62	19.03	56774
2015-02-03	19.17	19.21	19.01	19.12	36307
2015-02-04	19.01	19.19	18.81	18.89	20394
2015-02-05	18.74	18.89	18.51	18.62	37334
2015-02-06	18.53	18.71	18.15	18.35	224628
2015-02-09	18.41	18.84	18.41	18.50	39537
2015-02-10	18.51	18.64	18.42	18.54	9608
2015-02-11	18.49	18.67	18.40	18.56	11675
2015-02-12	18.57	18.79	18.57	18.69	13679
2015-02-13	18.78	19.44	18.78	19.35	24666
2015-02-17	19.31	19.86	19.07	19.69	33377
2015-02-18	19.72	19.72	19.15	19.43	31808
2015-02-19	19.30	19.71	19.25	19.54	17291
2015-02-20	19.54	19.70	19.03	19.70	20446
2015-02-23	19.60	19.68	19.37	19.60	29022
2015-02-24	19.60	19.74	19.48	19.65	67400
2015-02-25	19.65	19.83	19.58	19.77	48715
2015-02-26	19.80	19.92	19.22	19.86	10924
2015-02-27	19.94	20.48	19.86	20.30	35408
2015-03-02	20.53	21.27	20.43	20.57	133976
2015-03-03	20.62	20.76	20.10	20.32	78785
2015-03-04	20.30	20.49	20.21	20.38	37420
2015-03-05	20.25	20.44	19.55	20.03	44204
2015-03-06	19.75	19.91	19.53	19.66	15491
2015-03-09	19.53	19.85	19.34	19.60	52702
2015-03-10	19.40	20.67	19.01	19.87	38551
2015-03-11	20.04	20.14	19.49	19.38	8734
2015-03-12	19.35	19.73	19.03	19.27	35537
2015-03-13	19.20	19.49	19.00	19.13	47749
2015-03-16	19.16	19.35	18.38	18.38	28790
2015-03-17	18.11	18.65	18.10	18.55	60994
2015-03-18	18.64	18.80	18.43	18.59	49162
2015-03-19	18.72	18.87	18.05	18.10	28441
2015-03-20	18.25	18.43	18.20	18.27	31139
2015-03-23	18.24	18.43	18.10	18.35	50007
2015-03-24	18.35	18.45	18.06	18.35	32492
2015-03-25	18.30	18.69	18.04	18.17	31877
2015-03-26	18.19	18.47	18.00	18.13	31546
2015-03-27	18.04	18.20	18.04	18.12	19469
2015-03-30	18.24	18.49	18.15	18.29	25310
2015-03-31	18.37	18.78	18.25	18.54	34316
2015-04-01	18.58	18.58	18.11	18.18	19698
2015-04-02	18.03	18.25	17.84	18.06	37075
2015-04-06	17.80	18.44	17.80	17.91	25016
2015-04-07	17.97	18.02	17.77	17.91	9849
2015-04-08	17.88	17.90	17.47	17.76	17207
2015-04-09	17.75	17.89	17.41	17.72	20069
2015-04-10	17.72	18.20	17.72	18.20	24554
2015-04-13	18.00	18.15	17.96	18.15	14523
2015-04-14	18.23	18.23	17.48	17.63	484580
2015-04-15	17.72	17.96	17.58	17.82	23088
2015-04-16	17.96	18.03	17.86	17.87	24599
2015-04-17	17.86	17.86	17.66	17.66	37525
2015-04-20	17.77	17.85	17.50	17.50	130045
2015-04-21	17.52	17.73	17.40	17.67	18650
2015-04-22	17.56	17.69	17.56	17.62	12218
2015-04-23	17.61	18.59	17.58	18.43	31685
2015-04-24	18.48	18.74	18.24	18.24	23314
2015-04-27	18.66	18.70	17.80	17.86	31416
2015-04-28	18.00	18.08	17.66	17.75	24409
2015-04-29	17.89	18.30	17.89	18.22	13362
2015-04-30	18.05	18.23	17.78	18.11	16207
2015-05-01	18.14	18.36	17.96	18.01	5353
2015-05-04	18.20	18.55	18.20	18.49	16342
2015-05-05	18.46	18.72	18.42	18.60	32178
2015-05-06	18.55	18.73	18.45	18.60	19627
2015-05-07	18.62	18.79	18.38	18.74	18471
2015-05-08	18.79	18.91	18.59	18.83	42551
2015-05-11	18.84	19.00	18.77	19.00	17446
2015-05-12	18.80	18.99	18.61	18.87	14075
2015-05-13	19.00	19.31	18.91	19.27	10559
2015-05-14	19.34	19.70	19.05	19.70	26268
2015-05-15	19.70	19.87	19.64	19.68	23536
2015-05-18	19.68	19.72	19.14	19.45	12746
2015-05-19	19.45	19.48	19.11	19.47	35053
2015-05-20	19.48	19.84	19.19	19.49	68440
2015-05-21	19.58	19.85	19.37	19.84	31083
2015-05-22	19.66	19.73	19.44	19.70	7898
2015-05-26	19.67	19.67	19.22	19.58	28037
2015-05-27	19.48	19.70	19.48	19.70	9865
2015-05-28	19.55	19.98	19.30	19.94	23648
2015-05-29	19.76	19.92	19.24	19.49	29135
2015-06-01	19.55	19.97	19.37	19.75	57763
2015-06-02	19.73	19.75	19.37	19.41	8021
2015-06-03	19.25	19.40	19.13	19.40	21207
2015-06-04	19.44	19.76	18.96	19.17	53393
2015-06-05	19.13	19.63	18.95	19.12	108410
2015-06-08	19.20	19.22	18.73	19.02	18412
2015-06-09	18.96	19.18	18.82	18.99	18495
2015-06-10	19.03	19.49	18.66	19.28	78546
2015-06-11	19.19	20.88	19.19	20.21	206947
2015-06-12	20.09	21.65	19.82	20.42	267913
2015-06-15	20.39	21.84	20.33	20.65	83193
2015-06-16	20.76	21.25	20.26	20.41	59017
2015-06-17	20.59	20.59	19.93	20.05	55682
2015-06-18	20.25	20.80	20.00	20.08	61509
2015-06-19	20.03	20.20	19.59	19.95	36296
2015-06-22	19.75	20.30	19.43	19.56	61845
2015-06-23	19.80	19.80	19.36	19.51	31264
2015-06-24	19.32	19.90	18.45	19.20	170971
2015-06-25	19.17	19.41	18.49	18.78	64692
2015-06-26	18.75	18.98	18.63	18.85	38433
2015-06-29	18.52	18.81	18.27	18.54	112247
2015-06-30	18.69	19.33	18.09	18.50	106206
2015-07-01	18.69	19.05	18.46	18.72	11761
2015-07-02	18.75	19.21	18.63	19.09	43987
2015-07-06	19.17	19.17	18.78	19.00	28718
2015-07-07	18.81	18.81	18.55	18.67	65016
2015-07-08	18.50	18.79	18.35	18.36	76950
2015-07-09	18.37	18.69	18.37	18.50	39837
2015-07-10	18.50	18.81	18.37	18.56	45378
2015-07-13	18.75	19.08	18.46	18.62	50171
2015-07-14	18.62	18.82	18.35	18.54	65502
2015-07-15	18.62	18.73	18.35	18.50	57264
2015-07-16	18.62	19.10	18.53	18.94	37525
2015-07-17	18.88	19.24	18.57	19.03	44793
2015-07-20	19.10	19.95	19.10	19.95	23267
2015-07-21	19.84	20.13	19.84	20.01	86048
2015-07-22	19.96	20.08	19.47	19.54	19213
2015-07-23	19.65	20.00	19.42	19.69	34591
2015-07-24	20.00	20.00	19.60	19.94	24360
2015-07-27	19.92	19.92	19.26	19.45	35619
2015-07-28	19.50	19.57	19.32	19.48	23772
2015-07-29	19.44	19.54	19.29	19.40	8208
2015-07-30	19.32	19.48	18.89	19.03	46499
2015-07-31	18.88	19.06	18.88	18.98	14072
2015-08-03	19.07	19.07	18.37	18.71	24900
2015-08-04	18.87	19.37	18.80	19.22	29533
2015-08-05	19.10	19.10	18.54	18.60	28214
2015-08-06	18.70	19.46	18.51	19.00	130985
2015-08-07	19.02	19.20	18.66	19.04	81914
2015-08-10	19.21	19.50	19.01	19.05	18843
2015-08-11	18.55	19.15	18.35	19.07	64646
2015-08-12	18.88	19.18	18.49	19.01	54996
2015-08-13	18.88	19.13	18.42	18.79	27189
2015-08-14	18.78	18.98	18.50	18.69	288984
2015-08-17	18.72	18.80	18.42	18.50	46181
2015-08-18	18.50	18.75	18.35	18.56	84352
2015-08-19	18.63	18.75	18.36	18.44	77194
2015-08-20	18.51	18.73	17.25	17.25	85230
2015-08-21	17.00	17.35	16.48	17.35	64475
2015-08-24	16.93	17.47	15.12	16.82	111992
2015-08-25	17.61	17.61	16.18	16.28	132953
2015-08-26	16.29	16.52	16.00	16.30	150185
2015-08-27	16.70	17.17	16.22	16.74	88391
2015-08-28	17.10	17.49	16.96	17.34	73336
2015-08-31	17.40	17.44	17.12	17.25	42724
2015-09-01	17.25	17.26	16.26	16.91	72793
2015-09-02	16.94	17.13	16.70	16.96	57756
2015-09-03	16.72	17.21	16.72	17.00	48119
2015-09-04	16.97	17.17	16.83	17.09	32498
2015-09-08	17.10	17.23	16.70	17.00	73502
2015-09-09	17.11	17.30	16.71	17.03	31918
2015-09-10	16.83	17.59	16.83	17.06	86587
2015-09-11	16.85	17.37	16.68	17.32	63155
2015-09-14	17.09	17.46	16.88	17.39	92824
2015-09-15	17.35	17.75	17.00	17.70	35174
2015-09-16	17.60	18.07	17.39	17.83	34654
2015-09-17	17.99	18.47	17.82	18.25	49288
2015-09-18	18.50	18.91	18.22	18.76	53060
2015-09-21	18.75	19.00	18.50	18.88	71646
2015-09-22	18.75	18.85	17.83	18.27	33786
2015-09-23	18.48	19.46	18.30	19.46	28713
2015-09-24	19.31	19.40	18.54	18.87	41600
2015-09-25	18.63	19.07	17.75	17.90	41229
2015-09-28	17.85	18.31	17.68	18.15	49887
2015-09-29	18.33	18.37	17.25	17.97	45969
2015-09-30	17.87	17.88	17.48	17.48	149279
2015-10-01	17.75	18.15	17.39	17.72	19535
2015-10-02	17.56	17.56	16.76	17.40	234826
2015-10-05	17.05	18.16	17.05	17.56	145310
2015-10-06	17.56	17.93	17.15	17.25	62558
2015-10-07	17.21	17.34	17.21	17.34	19098
2015-10-08	17.24	17.42	16.97	17.33	152471
2015-10-09	17.24	17.47	17.14	17.18	20421
2015-10-12	17.13	17.36	17.01	17.01	13088
2015-10-13	17.19	17.19	16.77	16.93	21542
2015-10-14	16.65	16.99	16.65	16.67	91244
2015-10-15	16.64	16.84	16.44	16.70	64171
2015-10-16	16.85	17.24	16.77	16.98	32297
2015-10-19	16.90	16.95	16.57	16.76	24743
2015-10-20	16.50	17.04	16.38	16.77	40935
2015-10-21	16.78	16.78	16.38	16.53	28487
2015-10-22	16.54	16.54	16.00	16.04	42299
2015-10-23	16.08	16.40	16.05	16.29	77617
2015-10-26	16.17	16.26	16.01	16.09	46459
2015-10-27	15.83	16.39	15.83	16.14	285675
2015-10-28	16.29	16.40	15.84	16.25	38249
2015-10-29	16.08	16.22	15.94	16.06	17112
2015-10-30	16.17	16.40	15.98	16.19	24577
2015-11-02	16.11	16.46	16.11	16.17	42925
2015-11-03	16.28	16.47	16.16	16.18	42247
2015-11-04	16.34	16.47	15.91	15.91	16509
2015-11-05	15.91	16.20	15.91	16.00	18089
2015-11-06	16.02	16.46	16.02	16.32	87853
2015-11-09	16.32	16.77	16.29	16.67	62769
2015-11-10	16.39	16.65	15.50	16.17	152201
2015-11-11	16.65	16.65	16.15	16.15	19868
2015-11-12	16.13	16.13	15.45	15.61	43711
2015-11-13	15.51	15.59	14.11	14.67	119775
2015-11-16	14.66	14.75	14.28	14.46	243727
2015-11-17	14.55	14.71	14.15	14.17	48286
2015-11-18	14.11	14.16	13.56	13.73	99367
2015-11-19	13.75	14.00	13.71	13.81	361305
2015-11-20	13.94	14.20	13.82	14.00	147107
2015-11-23	14.20	14.20	13.95	13.95	28354
2015-11-24	13.99	14.16	13.82	13.97	216865
2015-11-25	14.00	14.21	14.00	14.09	177861
2015-11-27	14.19	14.19	14.05	14.11	119712
2015-11-30	14.11	14.25	14.05	14.07	119879
2015-12-01	14.06	14.25	14.05	14.10	95738
2015-12-02	14.12	14.66	14.11	14.20	85586
2015-12-03	14.15	14.36	13.98	13.98	117693
2015-12-04	14.00	14.07	13.85	13.90	25376
2015-12-07	13.85	13.92	13.51	13.62	76317
2015-12-08	14.03	14.03	13.49	13.67	68499
2015-12-09	13.84	14.22	13.50	13.50	72529
2015-12-10	13.53	14.01	13.53	13.96	69607
2015-12-11	13.85	13.85	13.54	13.55	74981
2015-12-14	13.38	13.53	12.44	12.46	120482
2015-12-15	12.46	12.82	12.33	12.66	129764
2015-12-16	12.67	13.18	12.67	12.84	118997
2015-12-17	12.73	13.03	12.73	12.96	98375
2015-12-18	12.97	13.04	12.80	12.86	56016
2015-12-21	12.67	12.92	12.67	12.87	40579
2015-12-22	12.80	13.34	12.80	13.22	92560
2015-12-23	13.07	13.51	13.07	13.34	101615
2015-12-24	13.31	13.31	12.80	12.95	49934
2015-12-28	12.95	13.17	12.86	13.00	117384
2015-12-29	13.11	13.12	12.66	12.81	93272
2015-12-30	12.67	13.00	12.67	12.91	59334
2015-12-31	12.71	13.09	12.51	12.93	59543
2016-01-04	12.73	12.89	12.52	12.81	48610
2016-01-05	12.86	13.01	12.50	12.69	135434
2016-01-06	12.55	12.68	11.91	11.98	106274
2016-01-07	11.83	11.95	11.53	11.81	126066
2016-01-08	11.88	11.98	11.57	11.72	44413
2016-01-11	11.64	11.78	11.50	11.68	69624
2016-01-12	11.88	11.92	11.27	11.47	102319
2016-01-13	11.62	11.70	11.33	11.47	355249
2016-01-14	11.44	11.50	11.09	11.25	591506
2016-01-15	11.25	11.25	10.72	10.91	521371
2016-01-19	11.00	11.24	11.00	11.21	74432
2016-01-20	11.08	11.40	11.00	11.25	82073
2016-01-21	11.41	11.66	11.06	11.11	113786
2016-01-22	11.25	11.65	11.25	11.52	41433
2016-01-25	11.58	11.60	11.23	11.35	44348
2016-01-26	11.29	11.92	11.29	11.71	31662
2016-01-27	11.73	12.08	11.73	11.93	34605
2016-01-28	11.94	12.19	11.62	11.66	37967
2016-01-29	11.77	12.08	11.68	11.76	50217
2016-02-01	11.66	11.70	11.24	11.24	30241
2016-02-02	11.26	11.26	10.88	11.09	60399
2016-02-03	11.10	11.18	11.04	11.10	53514
2016-02-04	11.10	11.21	11.09	11.14	35594
2016-02-05	11.12	11.12	11.01	11.05	20105
2016-02-08	11.04	11.07	10.87	11.07	86106
2016-02-09	10.86	11.29	10.76	10.95	44369
2016-02-10	11.03	11.52	10.76	10.93	16444
2016-02-11	11.01	11.11	10.85	10.97	41662
2016-02-12	10.98	11.68	10.96	11.68	19002
2016-02-16	11.76	12.05	11.64	12.05	44461
2016-02-17	12.00	12.05	11.81	11.96	70188
2016-02-18	12.00	12.03	11.80	11.85	84986
2016-02-19	11.90	11.90	11.59	11.59	59678
2016-02-22	11.71	11.84	11.32	11.63	19814
2016-02-23	11.68	11.77	11.34	11.47	68966
2016-02-24	11.55	11.59	11.30	11.50	17610
2016-02-25	11.50	11.67	11.39	11.62	27084
2016-02-26	11.75	12.60	11.75	12.08	110603
2016-02-29	12.20	12.23	11.74	11.90	37590
2016-03-01	12.03	12.49	11.93	12.11	42302
2016-03-02	12.25	12.61	12.12	12.48	71826
2016-03-03	12.55	12.75	12.40	12.45	47731
2016-03-04	12.45	12.89	12.27	12.71	40883
2016-03-07	12.68	12.83	12.51	12.58	25813
2016-03-08	12.71	12.86	11.97	12.27	100793
2016-03-09	12.90	13.70	12.14	13.00	239581
2016-03-10	12.83	13.60	12.70	13.31	79466
2016-03-11	13.49	13.95	13.48	13.72	44416
2016-03-14	13.72	13.90	13.60	13.79	8976
2016-03-15	14.08	14.08	13.50	14.00	238732
2016-03-16	13.86	14.24	13.76	13.76	66517
2016-03-17	13.85	14.01	13.69	13.87	37432
2016-03-18	13.97	14.00	13.72	13.86	22434
2016-03-21	13.94	13.99	13.68	13.97	18438
2016-03-22	13.98	14.30	13.83	14.07	25484
2016-03-23	14.00	14.00	13.66	13.70	19224
2016-03-24	13.65	14.38	13.44	14.14	57488
2016-03-28	14.17	14.28	13.97	14.24	23082
2016-03-29	14.29	15.15	14.08	15.08	40860
2016-03-30	15.09	15.50	14.91	15.24	49942
2016-03-31	15.15	15.40	15.02	15.40	62808
2016-04-01	15.20	15.41	15.07	15.30	43785
2016-04-04	15.30	15.50	14.99	15.09	33967
2016-04-05	14.88	15.18	14.52	14.87	31212
2016-04-06	15.01	15.15	14.52	14.52	14507
2016-04-07	14.64	15.00	14.54	14.67	46317
2016-04-08	14.56	14.67	14.52	14.66	17154
2016-04-11	14.61	14.87	14.34	14.59	20870
2016-04-12	14.72	14.85	14.55	14.82	23814
2016-04-13	14.79	14.79	14.58	14.70	26945
2016-04-14	14.71	14.85	14.66	14.79	28343
2016-04-15	14.90	15.00	14.77	14.88	21717
2016-04-18	15.00	15.49	14.92	15.44	30653
2016-04-19	15.45	15.68	15.25	15.31	28303
2016-04-20	15.35	15.57	15.26	15.50	17978
2016-04-21	15.43	15.50	14.83	15.15	31912
2016-04-22	15.22	15.96	15.00	15.03	110558
2016-04-25	15.08	15.42	15.04	15.33	19936
2016-04-26	15.43	15.60	15.41	15.54	29277
2016-04-27	15.52	15.52	15.23	15.42	18310
2016-04-28	15.39	15.74	14.95	15.06	34900
2016-04-29	15.00	15.07	14.41	14.51	28983
2016-05-02	14.63	14.92	14.46	14.92	24091
2016-05-03	14.77	14.83	14.40	14.74	28246
2016-05-04	14.57	14.84	14.05	14.21	33730
2016-05-05	14.23	14.69	13.91	14.12	47126
2016-05-06	14.16	14.20	14.01	14.15	12520
2016-05-09	14.24	14.29	14.05	14.20	27390
2016-05-10	14.06	14.20	14.03	14.14	19009
2016-05-11	14.05	14.18	13.93	13.99	16842
2016-05-12	14.00	14.18	13.90	13.90	14421
2016-05-13	13.95	14.10	13.45	13.54	19248
2016-05-16	13.72	13.81	13.34	13.50	23906
2016-05-17	13.68	13.90	13.45	13.70	21090
2016-05-18	13.56	14.16	13.39	14.00	29494
2016-05-19	14.08	14.08	13.64	13.92	21861
2016-05-20	13.77	14.22	13.67	14.07	30896
2016-05-23	14.02	14.20	13.66	14.10	23494
2016-05-24	14.18	14.20	13.71	13.93	26879
2016-05-25	13.99	14.27	13.88	14.13	23779
2016-05-26	14.21	14.33	13.87	13.87	33425
2016-05-27	13.85	14.84	13.82	14.19	71523
2016-05-31	14.21	14.42	14.10	14.10	25406
2016-06-01	14.06	14.22	14.00	14.19	27272
2016-06-02	14.09	14.41	14.09	14.21	57708
2016-06-03	14.10	14.21	14.00	14.20	22888
2016-06-06	14.00	14.28	14.00	14.26	61252
2016-06-07	14.17	14.30	14.03	14.18	33035
2016-06-08	14.20	14.76	13.90	13.97	62496
2016-06-09	14.00	14.00	13.65	13.74	16643
2016-06-10	13.56	14.03	13.40	13.91	21255
2016-06-13	13.71	14.01	13.55	13.66	146799
2016-06-14	13.69	13.86	13.26	13.38	16797
2016-06-15	13.42	14.09	13.21	13.60	24624
2016-06-16	13.40	13.64	13.20	13.31	24865
2016-06-17	13.48	13.54	13.23	13.28	22241
2016-06-20	13.41	13.51	13.21	13.29	13223
2016-06-21	13.45	13.80	13.27	13.73	44271
2016-06-22	13.94	13.98	13.61	13.70	38977
2016-06-23	13.77	14.20	13.77	14.02	85325
2016-06-24	13.33	13.59	13.25	13.44	33973
2016-06-27	13.44	13.45	12.20	12.35	45619
2016-06-28	12.36	12.68	12.08	12.25	76865
2016-06-29	12.35	13.74	12.35	13.62	54060
2016-06-30	13.69	14.18	13.25	14.09	54526
2016-07-01	14.06	14.61	13.90	14.16	56960
2016-07-05	14.00	14.35	13.81	14.12	105153
2016-07-06	14.01	14.40	14.00	14.20	31982
2016-07-07	14.39	14.81	14.20	14.77	62359
2016-07-08	14.45	15.38	14.45	15.37	52598
2016-07-11	15.26	15.48	15.16	15.42	29735
2016-07-12	15.34	15.43	15.05	15.19	46468
2016-07-13	15.06	15.38	14.85	15.22	33784
2016-07-14	15.25	15.41	14.37	14.75	24627
2016-07-15	14.88	15.17	14.66	15.00	17830
2016-07-18	14.93	15.05	14.76	14.99	17250
2016-07-19	15.18	15.18	14.80	14.90	13589
2016-07-20	14.85	14.85	14.64	14.85	37447
2016-07-21	14.79	15.00	14.61	14.96	21324
2016-07-22	14.99	15.55	14.83	15.55	13170
2016-07-25	16.20	17.40	16.01	16.60	172890
2016-07-26	16.61	17.48	16.46	17.35	71741
2016-07-27	17.35	17.49	17.10	17.20	67039
2016-07-28	17.09	17.32	17.05	17.25	64695
2016-07-29	17.30	17.41	17.25	17.35	52909
2016-08-01	17.31	17.50	17.00	17.26	89864
2016-08-02	17.25	17.36	16.68	16.86	22709
2016-08-03	16.95	17.32	16.80	17.09	34864
2016-08-04	17.12	17.40	17.02	17.18	42361
2016-08-05	17.35	17.49	17.13	17.27	31187
2016-08-08	17.39	17.61	17.13	17.13	32683
2016-08-09	17.75	17.75	16.86	17.03	36297
2016-08-10	16.75	17.20	16.75	17.04	24166
2016-08-11	17.13	17.44	16.97	17.12	47567
2016-08-12	17.14	17.92	16.91	17.34	117691
2016-08-15	17.54	17.93	17.50	17.77	37514
2016-08-16	17.77	18.00	17.52	17.96	16053
2016-08-17	17.97	18.00	17.59	17.91	40791
2016-08-18	18.00	18.00	17.63	17.57	54589
2016-08-19	17.56	17.82	17.32	17.32	25611
2016-08-22	17.26	17.72	17.11	17.62	40965
2016-08-23	17.57	17.78	17.35	17.61	22988
2016-08-24	17.53	17.73	17.33	17.55	26817
2016-08-25	17.61	17.72	17.35	17.49	17772
2016-08-26	17.52	17.60	17.47	17.49	5628
2016-08-29	17.63	17.70	17.22	17.63	18017
2016-08-30	17.60	18.00	17.59	18.00	34930
2016-08-31	17.98	18.50	17.98	18.28	60368
2016-09-01	18.16	18.99	18.16	18.92	48007
2016-09-02	19.08	19.14	17.94	18.11	53290
2016-09-06	18.00	18.49	17.99	18.25	33808
2016-09-07	18.29	18.55	18.00	18.10	37686
2016-09-08	18.06	18.40	17.85	18.32	50555
2016-09-09	18.13	18.24	18.00	18.24	24117
2016-09-12	18.20	18.52	18.00	18.52	28306
2016-09-13	18.29	18.93	18.25	18.75	43238
2016-09-14	18.61	18.87	18.25	18.53	38908
2016-09-15	18.71	18.74	18.30	18.60	14659
2016-09-16	18.48	18.82	18.48	18.82	13514
2016-09-19	18.82	19.00	18.59	19.00	20781
2016-09-20	19.05	19.20	18.78	19.20	21454
2016-09-21	19.15	19.15	18.10	18.42	24248
2016-09-22	18.42	18.79	18.36	18.60	22423
2016-09-23	18.69	18.89	18.39	18.67	8901
2016-09-26	18.50	18.87	18.50	18.87	23148
2016-09-27	18.81	18.99	18.36	18.60	20792
2016-09-28	18.70	18.98	18.45	18.95	38149
2016-09-29	18.90	19.54	18.06	18.65	72133
2016-09-30	18.55	18.92	17.38	17.41	75572
2016-10-03	17.50	18.20	17.24	18.02	27370
2016-10-04	18.10	18.36	17.82	18.06	28378
2016-10-05	18.07	18.52	18.05	18.52	12262
2016-10-06	18.34	19.08	18.06	18.99	38897
2016-10-07	18.85	19.00	17.91	18.36	81839
2016-10-10	18.35	18.55	18.17	18.55	16173
2016-10-11	18.51	19.04	18.09	18.55	23234
2016-10-12	18.65	18.82	18.22	18.65	11294
2016-10-13	18.67	18.95	18.08	18.95	29484
2016-10-14	18.95	18.95	18.00	18.00	21231
2016-10-17	18.25	18.25	17.50	17.65	24492
2016-10-18	17.90	18.00	17.55	17.90	20012
2016-10-19	17.95	18.15	16.85	17.50	82392
2016-10-20	17.35	17.52	16.80	17.10	48069
2016-10-21	16.95	17.40	16.90	17.10	9036
2016-10-24	17.15	17.30	16.35	17.02	82205
2016-10-25	16.95	17.30	16.85	17.15	44372
2016-10-26	16.90	17.45	16.75	16.75	45604
2016-10-27	16.85	17.30	16.50	17.20	35262
2016-10-28	17.15	17.20	16.75	17.00	19603
2016-10-31	17.00	17.07	16.20	16.75	96720
2016-11-01	16.70	16.84	16.10	16.15	41257
2016-11-02	16.30	16.30	14.75	15.15	87227
2016-11-03	15.25	15.73	15.00	15.70	49091
2016-11-04	15.60	15.95	15.05	15.50	80430
2016-11-07	15.65	15.98	15.05	15.35	74354
2016-11-08	15.15	15.50	15.00	15.35	16704
2016-11-09	14.90	15.55	14.90	15.40	80548
2016-11-10	15.35	17.25	15.35	16.85	131183
2016-11-11	16.70	17.20	16.25	16.90	32039
2016-11-14	16.75	16.95	16.75	16.90	52361
2016-11-15	16.80	16.96	16.65	16.75	29606
2016-11-16	16.75	16.75	16.40	16.35	15134
2016-11-17	16.80	17.15	16.50	16.85	25237
2016-11-18	16.68	18.10	16.50	17.50	99113
2016-11-21	17.50	18.40	17.50	18.12	76833
2016-11-22	18.05	18.20	18.00	18.10	48928
2016-11-23	17.95	18.15	17.00	17.60	265189
2016-11-25	17.80	17.95	17.47	17.47	18969
2016-11-28	17.50	17.50	16.95	17.00	30115
2016-11-29	16.90	17.15	16.60	16.85	51658
2016-11-30	16.80	17.18	16.80	17.10	25957
2016-12-01	17.00	17.30	16.85	17.05	14051
2016-12-02	16.90	16.95	16.65	16.80	22655
2016-12-05	16.95	17.13	16.68	17.00	5012
2016-12-06	17.10	17.10	16.80	17.00	17816
2016-12-07	16.90	17.15	16.60	17.05	45865
2016-12-08	17.20	17.50	16.80	17.35	83597
2016-12-09	17.35	17.35	16.65	16.80	85500
2016-12-12	16.95	17.20	16.89	16.95	34094
2016-12-13	16.95	17.00	15.95	16.00	40884
2016-12-14	16.30	16.55	16.10	16.25	26501
2016-12-15	16.20	16.20	15.75	15.75	48463
2016-12-16	15.95	16.16	15.95	16.10	71180
2016-12-19	16.05	16.25	15.85	16.22	75482
2016-12-20	16.20	16.53	16.20	16.50	21753
2016-12-21	16.60	17.25	16.55	17.00	35124
2016-12-22	17.25	18.25	17.15	18.18	47193
2016-12-23	18.15	18.45	17.95	18.45	71176
2016-12-27	18.35	18.35	17.92	18.10	17343
2016-12-28	18.11	18.11	17.70	17.85	15734
2016-12-29	17.85	18.08	17.60	17.85	6398
2016-12-30	17.95	19.20	17.64	19.20	95795
2017-01-03	19.05	19.15	18.60	18.65	65228
2017-01-04	18.70	19.20	18.50	18.95	17507
2017-01-05	18.95	19.15	18.85	18.95	29749
2017-01-06	18.95	19.50	18.95	19.05	22662
2017-01-09	19.00	19.00	18.00	18.05	34119
2017-01-10	17.85	18.10	17.85	17.90	21852
2017-01-11	17.90	18.02	17.75	17.75	27685
2017-01-12	18.05	18.05	17.60	17.65	32558
2017-01-13	17.60	17.80	17.55	17.55	45448
2017-01-17	17.75	17.85	17.20	17.20	41213
2017-01-18	17.15	18.10	17.15	18.00	231745
2017-01-19	18.15	20.10	18.15	19.90	224339
2017-01-20	20.05	20.95	20.00	20.30	82359
2017-01-23	20.25	20.95	20.00	20.90	87043
2017-01-24	20.95	20.95	20.20	20.20	49452
2017-01-25	20.15	20.38	19.65	19.85	44108
2017-01-26	20.00	20.00	19.68	19.75	19916
2017-01-27	19.75	19.90	19.65	19.70	20436
2017-01-30	19.70	19.70	19.30	19.45	49202
2017-01-31	19.35	19.95	19.25	19.65	37748
2017-02-01	19.80	20.20	19.35	19.85	34730
2017-02-02	19.75	20.00	19.55	19.60	25705
2017-02-03	19.50	19.60	19.15	19.55	34395
2017-02-06	19.35	19.80	19.35	19.60	19713
2017-02-07	19.80	19.85	18.50	18.95	69522
2017-02-08	18.80	19.40	18.65	19.30	37012
2017-02-09	19.40	19.85	19.05	19.85	31001
2017-02-10	19.75	20.85	19.75	20.80	32779
2017-02-13	20.90	21.50	20.89	21.00	77993
2017-02-14	20.80	21.05	20.80	20.90	18134
2017-02-15	21.48	21.70	21.10	21.14	45105
2017-02-16	21.13	21.20	20.90	21.04	19096
2017-02-17	21.00	21.15	20.85	21.05	54499
2017-02-21	21.15	21.85	21.08	21.75	61337
2017-02-22	21.85	22.50	21.70	22.30	65286
2017-02-23	22.65	23.25	22.35	23.05	64747
2017-02-24	23.25	23.25	22.55	23.25	53012
2017-02-27	23.25	23.25	20.55	21.80	132565
2017-02-28	22.00	22.00	21.35	21.60	54973
2017-03-01	21.95	22.35	21.75	22.00	63254
2017-03-02	19.80	20.00	19.65	19.85	4729219
2017-03-03	19.75	19.90	19.60	19.75	945591
2017-03-06	19.70	19.70	19.50	19.50	660017
2017-03-07	19.50	19.65	19.45	19.17	492778
2017-03-08	19.15	19.30	19.00	19.00	597642
2017-03-09	18.75	19.20	18.75	19.00	465276
2017-03-10	19.00	19.15	19.00	19.00	211607
2017-03-13	19.00	19.15	19.00	19.05	336268
2017-03-14	19.00	19.05	19.00	19.00	253344
2017-03-15	19.00	19.00	18.25	18.75	397766
2017-03-16	18.65	18.85	18.25	18.55	333979
2017-03-17	18.45	18.70	18.40	18.55	132597
2017-03-20	18.60	18.80	18.40	18.65	174812
2017-03-21	18.85	19.05	18.30	18.36	248647
2017-03-22	18.40	18.50	17.40	18.45	227028
2017-03-23	18.35	18.60	18.15	18.35	171187
2017-03-24	18.61	18.95	18.30	18.30	507075
2017-03-27	18.55	18.65	18.25	18.25	185652
2017-03-28	18.40	18.85	18.26	18.60	382877
2017-03-29	18.65	19.10	18.45	18.95	239429
2017-03-30	18.90	19.10	18.60	18.75	133604
2017-03-31	18.60	19.03	18.50	18.95	170122
2017-04-03	18.85	19.10	18.65	18.70	89939
2017-04-04	18.70	19.25	18.70	19.20	346071
2017-04-05	19.30	19.45	18.70	18.80	165620
2017-04-06	18.75	18.94	18.35	18.55	131390
2017-04-07	18.45	19.60	18.35	19.20	217304
2017-04-10	19.35	19.40	19.07	19.15	84309
2017-04-11	19.25	19.35	18.98	19.35	37941
2017-04-12	19.45	19.45	18.85	19.25	97156
2017-04-13	19.10	19.35	18.75	19.30	101860
2017-04-17	19.35	19.40	18.90	19.20	52909
2017-04-18	19.20	19.40	19.05	19.20	57460
2017-04-19	19.15	19.25	19.05	19.17	98733
2017-04-20	19.15	19.35	19.05	19.30	90330
2017-04-21	19.25	19.25	19.00	19.20	60474
2017-04-24	19.25	19.35	19.05	19.29	116829
2017-04-25	19.35	19.40	19.05	19.20	119179
2017-04-26	19.05	19.45	19.05	19.35	161571
2017-04-27	19.20	19.75	19.10	19.70	239156
2017-04-28	19.70	19.75	19.40	19.65	155664
2017-05-01	19.65	19.80	19.50	19.60	84184
2017-05-02	19.55	19.70	19.25	19.25	53289
2017-05-03	19.20	19.28	18.65	18.65	90418
2017-05-04	18.50	18.65	17.80	18.05	113009
2017-05-05	18.05	18.95	17.90	18.95	93020
2017-05-08	18.20	18.85	17.50	18.75	120813
2017-05-09	18.75	18.82	18.25	18.30	94206
2017-05-10	18.00	18.55	17.85	18.10	46725
2017-05-11	18.75	18.95	18.46	18.85	149063
2017-05-12	18.85	18.95	18.63	18.85	103832
2017-05-15	18.90	19.30	18.80	18.95	71261
2017-05-16	19.00	19.00	18.67	18.80	39481
2017-05-17	18.80	18.80	17.95	18.15	128568
2017-05-18	18.30	18.50	17.50	18.50	197330
2017-05-19	18.40	18.45	18.20	18.35	67262
2017-05-22	18.30	18.80	18.25	18.70	86575
2017-05-23	18.80	18.80	18.48	18.51	40463
2017-05-24	18.85	18.85	18.30	18.32	112762
2017-05-25	18.60	18.60	18.00	18.30	142805
2017-05-26	18.15	18.45	17.95	18.45	45222
2017-05-30	18.20	18.50	18.13	18.20	99563
2017-05-31	18.05	18.15	17.70	18.05	145974
2017-06-01	18.00	18.10	17.70	18.05	269211
2017-06-02	18.00	18.15	17.75	17.90	117098
2017-06-05	17.90	18.15	17.76	17.95	123874
2017-06-06	17.90	18.15	17.80	18.15	148686
2017-06-07	18.15	18.35	17.88	18.10	108971
2017-06-08	18.05	18.40	18.00	18.25	126613
2017-06-09	18.25	18.35	18.05	18.20	111734
2017-06-12	17.71	18.30	17.71	18.00	131078
2017-06-13	18.10	18.20	17.75	18.00	128513
2017-06-14	18.00	18.00	17.55	17.85	123723
2017-06-15	17.65	17.84	17.65	17.70	63771
2017-06-16	17.75	17.95	17.25	17.90	131620
2017-06-19	18.15	18.15	17.80	17.90	48360
2017-06-20	17.85	17.85	17.50	17.65	89497
2017-06-21	17.65	17.83	17.50	17.55	38016
2017-06-22	17.45	17.80	17.45	17.50	88316
2017-06-23	17.45	17.95	17.40	17.85	77085
2017-06-26	17.90	18.03	17.73	18.00	34484
2017-06-27	18.00	18.10	17.85	17.95	51931
2017-06-28	17.90	18.15	17.75	18.08	57360
2017-06-29	17.80	18.00	17.63	17.90	88076
2017-06-30	18.20	18.20	17.80	18.00	169415
2017-07-03	18.15	18.35	17.90	18.30	22744
2017-07-05	18.30	18.30	18.10	18.20	46278
2017-07-06	18.15	18.20	18.00	18.05	31513
2017-07-07	18.15	18.20	17.95	18.05	229524
2017-07-10	18.00	18.20	18.00	18.05	113914
2017-07-11	18.05	18.20	17.95	18.05	82085
2017-07-12	18.20	18.35	18.03	18.30	46639
2017-07-13	18.30	18.30	18.10	18.20	36757
2017-07-14	18.15	18.30	18.03	18.25	144915
2017-07-17	18.25	18.65	17.98	18.35	53141
2017-07-18	18.35	18.50	18.30	18.50	37920
2017-07-19	18.50	18.80	18.50	18.55	59589
2017-07-20	18.55	18.80	18.50	18.70	58410
2017-07-21	18.65	18.85	18.40	18.75	103210
2017-07-24	18.65	18.70	18.40	18.60	44303
2017-07-25	18.70	18.70	18.35	18.45	82796
2017-07-26	18.45	18.60	18.45	18.60	27592
2017-07-27	18.70	18.82	18.20	18.50	54658
2017-07-28	18.50	18.70	18.10	18.45	54757
2017-07-31	18.55	18.57	18.25	18.50	62374
2017-08-01	18.45	18.60	18.30	18.45	51273
2017-08-02	18.20	18.45	18.10	18.25	53464
2017-08-03	18.20	18.40	17.80	18.25	72802
2017-08-04	18.50	18.55	18.15	18.20	87468
2017-08-07	18.20	18.45	18.15	18.20	145957
2017-08-08	18.20	18.45	18.10	18.15	103173
2017-08-09	18.15	18.45	17.80	18.25	328432
2017-08-10	18.25	18.45	17.84	18.00	69738
2017-08-11	17.90	18.00	17.65	17.90	120024
2017-08-14	18.10	18.35	18.10	18.10	35623
2017-08-15	18.20	18.20	17.85	17.69	57186
2017-08-16	17.75	18.00	17.75	17.90	32490
2017-08-17	17.90	17.90	17.50	17.75	42584
2017-08-18	17.75	17.80	17.40	17.70	56578
2017-08-21	17.80	17.80	17.55	17.75	62378
2017-08-22	17.70	17.95	17.63	17.85	100915
2017-08-23	17.90	18.00	17.75	17.95	30929
2017-08-24	17.98	18.00	17.83	17.95	34143
2017-08-25	18.05	18.37	18.00	18.05	157413
2017-08-28	18.10	18.30	18.00	18.20	91819
2017-08-29	18.10	18.27	18.07	18.15	62553
2017-08-30	18.20	18.25	17.95	18.15	23673
2017-08-31	18.20	18.30	18.00	18.15	43952
2017-09-01	18.25	18.30	18.10	18.20	38392
2017-09-05	18.25	18.30	17.80	17.90	80392
2017-09-06	18.00	18.00	17.65	17.85	63060
2017-09-07	17.75	18.00	17.70	17.80	36569
2017-09-08	17.80	17.90	17.70	17.80	67192
2017-09-11	17.85	18.05	17.70	18.00	51997
2017-09-12	17.95	18.24	17.90	18.24	68929
2017-09-13	18.20	18.25	18.00	18.15	27384
2017-09-14	18.20	18.30	18.00	18.05	32016
2017-09-15	18.10	18.30	18.10	18.30	27765
2017-09-18	18.25	18.45	18.20	18.40	53129
2017-09-19	18.35	18.50	18.30	18.30	22559
2017-09-20	18.25	18.50	18.25	18.35	45712
2017-09-21	18.26	18.45	18.15	18.25	49711
2017-09-22	18.40	18.65	18.30	18.60	94331
2017-09-25	18.60	18.78	18.27	18.75	50883
2017-09-26	18.80	18.80	18.50	18.55	47273
2017-09-27	18.40	18.66	18.40	18.50	43263
2017-09-28	18.70	18.70	18.25	18.40	40703
2017-09-29	18.30	18.65	18.10	18.65	67058
2017-10-02	18.55	18.85	18.50	18.75	248859
2017-10-03	18.90	18.90	18.65	18.85	54270
2017-10-04	18.90	18.95	18.80	18.90	74579
2017-10-05	18.90	19.00	18.80	18.95	75101
2017-10-06	18.90	19.00	18.65	18.75	97320
2017-10-09	18.75	18.85	18.50	18.70	511455
2017-10-10	18.85	18.85	18.54	18.60	26087
2017-10-11	18.50	18.56	18.35	18.40	56314
2017-10-12	18.35	18.35	18.10	18.25	29864
2017-10-13	18.55	18.60	18.26	18.40	37032
2017-10-16	18.60	18.75	18.30	18.65	53292
2017-10-17	18.65	18.70	18.25	18.70	69603
2017-10-18	18.60	18.66	18.25	18.30	38103
2017-10-19	18.40	18.40	18.15	18.25	42134
2017-10-20	18.30	18.65	18.27	18.55	63607
2017-10-23	18.55	18.75	18.30	18.65	52140
2017-10-24	18.65	18.75	18.55	18.70	103019
2017-10-25	18.75	18.75	18.25	18.57	146029
2017-10-26	18.60	18.75	18.35	18.55	141252
2017-10-27	18.55	18.65	18.45	18.60	22805
2017-10-30	18.60	18.60	18.25	18.55	32576
2017-10-31	18.45	18.50	18.30	18.35	25855
2017-11-01	18.40	18.55	18.20	18.50	52773
2017-11-02	18.40	18.80	18.34	18.60	158634
2017-11-03	19.00	19.00	18.55	18.75	75707
2017-11-06	18.65	18.95	18.64	18.80	68101
2017-11-07	18.75	19.00	18.55	18.80	61085
2017-11-08	18.95	18.95	18.70	18.85	46769
2017-11-09	18.95	18.95	18.65	18.95	35973
2017-11-10	18.90	19.00	18.65	18.80	81134
2017-11-13	19.00	19.05	18.60	19.05	259465
2017-11-14	19.10	19.10	18.70	18.95	65109
2017-11-15	18.70	19.00	18.70	18.39	70280
2017-11-16	18.40	18.80	18.30	18.50	117452
2017-11-17	18.70	18.70	18.40	18.55	49760
2017-11-20	18.45	18.80	18.45	18.75	59138
2017-11-21	18.70	18.90	18.70	18.85	60518
2017-11-22	18.75	18.90	18.70	18.90	46617
2017-11-24	18.95	18.95	18.66	18.66	4449
2017-11-27	18.60	18.90	18.50	18.80	54662
2017-11-28	18.85	18.90	18.55	18.85	46824
2017-11-29	18.90	19.00	18.50	18.60	49433
2017-11-30	18.80	18.88	18.30	18.45	361581
2017-12-01	18.55	18.65	18.05	18.25	119512
2017-12-04	18.25	18.55	18.00	18.45	146407
2017-12-05	18.55	18.63	18.25	18.35	61890
2017-12-06	18.45	18.50	18.15	18.45	132591
2017-12-07	18.30	18.90	18.30	18.70	121644
2017-12-08	18.70	18.80	18.30	18.50	223670
2017-12-11	18.40	18.65	18.40	18.50	25147
2017-12-12	18.40	19.10	18.40	18.80	568566
2017-12-13	18.85	19.15	18.80	18.95	114770
2017-12-14	18.95	19.10	18.95	19.04	89717
2017-12-15	19.10	19.13	18.90	18.95	93990
2017-12-18	19.10	19.10	18.55	18.85	140915
2017-12-19	18.80	19.10	18.68	18.85	121161
2017-12-20	18.95	19.20	18.80	19.05	95758
2017-12-21	19.00	19.20	18.90	18.95	31611
2017-12-22	18.90	19.15	18.90	19.05	37476
2017-12-26	19.00	19.15	19.00	19.10	35736
2017-12-27	19.10	19.30	18.93	19.30	66003
2017-12-28	19.40	19.90	19.02	19.70	121860
2017-12-29	19.60	20.00	19.60	20.00	80080
2018-01-02	20.00	20.25	19.70	20.20	173603
2018-01-03	20.30	20.30	19.95	20.15	123997
2018-01-04	20.20	20.20	19.95	20.00	104190
2018-01-05	20.00	20.15	20.00	20.10	78158
2018-01-08	20.10	20.80	20.07	20.70	139418
2018-01-09	20.80	21.50	20.75	21.40	385981
2018-01-10	21.65	22.38	21.40	22.25	500503
2018-01-11	22.25	23.80	22.23	22.95	354105
2018-01-12	22.80	23.25	22.65	22.95	192400
2018-01-16	22.95	23.31	22.90	23.25	170436
2018-01-17	23.25	23.35	23.00	23.25	136724
2018-01-18	23.15	23.15	22.75	23.00	168554
2018-01-19	22.95	23.20	22.85	23.20	86874
2018-01-22	23.45	24.70	23.27	24.20	279595
2018-01-23	24.30	24.95	24.23	24.95	106418
2018-01-24	25.15	25.24	24.71	25.10	80872
2018-01-25	25.20	25.20	23.90	24.50	157000
2018-01-26	24.50	24.85	24.25	24.70	59039
2018-01-29	24.75	24.90	24.35	24.50	55338
2018-01-30	24.50	24.78	23.76	24.15	86218
2018-01-31	24.30	24.30	23.00	23.35	122548
2018-02-01	23.20	23.90	23.20	23.65	83839
2018-02-02	23.45	23.60	23.05	23.15	69969
2018-02-05	23.00	23.00	21.55	21.55	176186
2018-02-06	20.95	22.19	20.65	21.95	67715
2018-02-07	21.90	22.90	21.90	22.25	88922
2018-02-08	22.30	22.55	21.60	21.80	84904
2018-02-09	22.05	22.18	20.80	21.60	276342
2018-02-12	21.75	23.05	21.75	23.00	153303
2018-02-13	23.20	23.25	22.45	23.05	95212
2018-02-14	23.40	23.40	22.55	22.70	74561
2018-02-15	23.15	25.95	23.15	24.45	352845
2018-02-16	23.90	24.25	23.20	24.05	184792
2018-02-20	23.95	23.95	23.40	23.70	95808
2018-02-21	23.70	24.21	23.55	24.00	115479
2018-02-22	24.10	24.10	23.65	23.70	100799
2018-02-23	23.70	24.10	23.65	23.95	70701
2018-02-26	24.25	24.75	24.00	24.65	80431
2018-02-27	24.50	24.75	24.10	24.35	58288
2018-02-28	24.55	25.38	24.40	24.40	264163
2018-03-01	24.95	25.50	24.40	24.75	127539
2018-03-02	24.50	25.00	24.05	24.60	128772
2018-03-05	24.45	25.80	24.45	25.25	81059
2018-03-06	24.35	24.45	22.50	22.85	654317
2018-03-07	22.85	23.15	22.10	22.30	931626
2018-03-08	21.93	22.20	21.60	22.00	7448631
2018-03-09	22.00	22.25	21.85	21.90	1573357
2018-03-12	22.05	22.25	21.95	22.00	754567
2018-03-13	21.85	22.05	21.65	21.85	954698
2018-03-14	21.70	21.95	21.60	21.90	936059
2018-03-15	21.85	21.90	20.95	21.35	743144
2018-03-16	21.20	21.40	21.00	21.35	551988
2018-03-19	21.40	21.40	20.80	20.90	421483
2018-03-20	21.00	21.15	20.75	21.15	334773
2018-03-21	20.95	21.65	20.95	21.05	432300
2018-03-22	21.25	22.10	21.25	21.80	1596068
2018-03-23	21.65	22.00	21.55	21.75	486631
2018-03-26	21.60	22.08	21.60	21.75	1372757
2018-03-27	21.80	21.80	21.15	21.30	767506
2018-03-28	21.15	21.33	20.50	21.00	655730
2018-03-29	21.10	21.60	20.50	21.40	626445
2018-04-02	21.40	21.60	20.90	21.20	600974
2018-04-03	21.20	21.80	21.20	21.70	283532
2018-04-04	21.35	22.10	21.35	22.00	403611
2018-04-05	22.00	22.00	21.25	21.55	305721
2018-04-06	21.40	21.85	20.90	20.90	376060
2018-04-09	21.80	22.00	21.15	21.30	432837
2018-04-10	21.45	22.10	21.30	22.05	286858
2018-04-11	21.90	22.10	21.40	21.45	203293
2018-04-12	21.60	21.80	21.15	21.31	264915
2018-04-13	22.00	22.05	21.25	21.35	218205
2018-04-16	21.65	22.00	21.40	21.70	312150
2018-04-17	21.75	22.30	21.70	22.25	442872
2018-04-18	22.20	22.70	22.15	22.25	601146
2018-04-19	22.10	22.60	21.95	22.55	367514
2018-04-20	22.55	22.60	22.30	22.50	218038
2018-04-23	22.60	22.60	22.20	22.25	241905
2018-04-24	22.45	22.45	21.65	21.85	301665
2018-04-25	22.00	22.20	21.80	22.00	301858
2018-04-26	21.95	22.30	21.88	22.15	207474
2018-04-27	22.25	22.35	21.65	21.85	234385
2018-04-30	21.95	22.20	21.75	22.00	170615
2018-05-01	22.40	22.60	22.05	22.40	391056
2018-05-02	22.50	22.80	22.24	22.50	498378
2018-05-03	22.65	22.75	21.95	22.20	351807
2018-05-04	22.10	22.15	21.55	21.75	243962
2018-05-07	21.75	22.35	21.75	22.30	190244
2018-05-08	22.40	22.40	21.85	21.90	149205
2018-05-09	21.90	22.15	21.90	22.15	164873
2018-05-10	22.00	22.20	22.00	22.05	184414
2018-05-11	22.20	22.20	21.95	22.00	197830
2018-05-14	22.20	22.65	22.10	22.55	456716
2018-05-15	22.60	22.60	22.05	22.15	112335
2018-05-16	22.30	22.30	21.83	21.90	223830
2018-05-17	21.90	22.30	21.85	22.10	208468
2018-05-18	22.20	22.20	21.70	21.75	159212
2018-05-21	21.65	21.80	21.50	21.65	203760
2018-05-22	21.55	21.95	21.55	21.60	251624
2018-05-23	21.60	21.70	21.10	21.50	277221
2018-05-24	21.40	21.73	21.10	21.55	265440
2018-05-25	21.35	21.75	21.20	21.40	152965
2018-05-29	21.40	21.55	21.10	21.30	205657
2018-05-30	21.20	21.85	21.20	21.55	177617
2018-05-31	21.55	22.25	21.45	22.15	368069
2018-06-01	22.10	22.48	21.85	21.95	179742
2018-06-04	21.95	22.23	21.80	22.00	117893
2018-06-05	22.10	22.10	21.45	21.85	192003
2018-06-06	21.70	21.90	21.60	21.60	189546
2018-06-07	21.50	22.10	21.50	21.90	216129
2018-06-08	21.85	22.00	21.55	21.70	161711
2018-06-11	21.60	22.00	21.45	21.65	388791
2018-06-12	21.70	22.10	21.13	21.25	1003181
2018-06-13	21.20	21.55	20.85	20.62	284424
2018-06-14	20.80	20.95	20.65	20.85	346525
2018-06-15	20.75	21.03	20.60	20.70	340355
2018-06-18	20.55	20.65	20.40	20.50	191848
2018-06-19	20.40	20.75	20.25	20.65	384036
2018-06-20	20.70	20.90	20.38	20.40	179367
2018-06-21	20.55	20.75	20.30	20.70	258483
2018-06-22	20.60	21.10	20.60	21.00	309550
2018-06-25	21.00	21.08	20.70	20.85	302141
2018-06-26	20.85	21.05	20.60	20.75	303201
2018-06-27	20.80	21.15	20.55	20.70	144054
2018-06-28	21.05	21.50	20.85	20.95	386656
2018-06-29	21.15	21.25	20.70	20.70	322769
2018-07-02	20.85	21.20	20.70	21.00	286287
2018-07-03	21.10	21.55	21.04	21.10	324725
2018-07-05	21.30	21.75	21.05	21.20	399736
2018-07-06	21.10	21.55	21.00	21.15	375277
2018-07-09	21.25	21.85	21.20	21.45	542500
2018-07-10	21.50	21.65	21.15	21.15	746714
2018-07-11	20.80	21.20	20.65	20.80	1938937
2018-07-12	20.90	21.15	20.85	21.00	893702
2018-07-13	20.90	21.65	20.90	21.45	657803
2018-07-16	21.50	21.80	21.15	21.60	515556
2018-07-17	21.65	21.78	21.10	21.20	1041025
2018-07-18	21.20	21.55	21.10	21.35	683496
2018-07-19	21.35	21.60	21.05	21.15	742070
2018-07-20	21.10	22.05	21.05	21.55	463178
2018-07-23	21.40	21.70	21.40	21.50	382846
2018-07-24	21.55	21.68	21.10	21.10	359859
2018-07-25	21.15	21.35	21.05	21.10	203647
2018-07-26	21.05	21.05	20.60	20.85	445343
2018-07-27	20.75	21.05	20.65	20.90	828880
2018-07-30	20.95	21.05	20.75	20.95	296468
2018-07-31	20.95	21.90	20.80	21.35	738571
2018-08-01	21.25	21.65	20.90	20.90	336435
2018-08-02	21.55	21.65	20.45	21.25	1204500
2018-08-03	20.85	21.11	20.70	20.95	708103
2018-08-06	20.90	21.30	20.75	21.05	465815
2018-08-07	21.00	21.30	21.00	21.05	708222
2018-08-08	21.00	21.15	20.90	21.00	194265
2018-08-09	20.95	21.10	20.90	21.00	186450
2018-08-10	20.95	21.15	20.88	21.10	271285
2018-08-13	21.10	21.45	21.10	21.35	307491
2018-08-14	21.30	21.95	21.25	21.85	463613
2018-08-15	21.70	21.75	20.90	20.95	726378
2018-08-16	21.15	21.35	20.75	20.80	726047
2018-08-17	20.95	21.05	20.70	20.80	637690
2018-08-20	20.80	21.15	20.75	20.95	473426
2018-08-21	21.70	21.85	21.00	21.05	515553
2018-08-22	21.00	21.40	21.00	21.40	329256
2018-08-23	21.30	21.45	21.20	21.30	164297
2018-08-24	21.30	21.40	21.00	21.00	241243
2018-08-27	21.15	21.30	21.00	21.25	631421
2018-08-28	21.25	21.70	21.15	21.55	593948
2018-08-29	21.60	22.05	21.53	21.80	771680
2018-08-30	21.80	21.95	21.50	21.65	653725
2018-08-31	21.65	21.80	21.20	21.30	212660
2018-09-04	21.30	21.50	21.15	21.25	452507
2018-09-05	21.30	21.40	21.05	21.15	320048
2018-09-06	21.15	21.20	20.80	21.00	408893
2018-09-07	20.95	21.20	20.85	21.05	349910
2018-09-10	21.15	21.15	20.75	21.10	1117911
2018-09-11	21.00	21.20	20.90	21.05	477811
2018-09-12	21.00	21.35	20.90	20.77	455856
2018-09-13	20.95	21.60	20.95	21.15	918834
2018-09-14	21.25	21.70	21.00	21.55	486151
2018-09-17	21.50	21.78	21.35	21.60	760166
2018-09-18	21.65	22.35	21.60	22.30	1030788
2018-09-19	22.40	23.20	22.40	23.00	1397211
2018-09-20	23.20	23.50	22.90	22.95	665004
2018-09-21	22.95	23.50	22.95	23.30	341254
2018-09-24	23.30	23.30	22.65	23.05	565424
2018-09-25	23.00	23.30	22.95	23.00	557741
2018-09-26	23.10	23.20	22.90	23.10	430172
2018-09-27	23.05	23.50	23.05	23.30	1126959
2018-09-28	23.35	23.75	23.10	23.20	1020148
2018-10-01	23.20	23.47	22.69	22.73	1075131
2018-10-02	22.67	22.78	22.25	22.35	855599
2018-10-03	22.34	22.69	22.27	22.44	792270
2018-10-04	22.30	22.69	21.83	21.97	594511
2018-10-05	21.99	22.14	21.45	21.71	336252
2018-10-08	21.60	21.70	21.35	21.65	272907
2018-10-09	21.70	21.89	21.58	21.86	418305
2018-10-10	21.71	22.07	20.86	20.93	1075100
2018-10-11	21.01	21.12	20.53	20.69	891869
2018-10-12	21.00	21.12	20.51	20.72	535619
2018-10-15	20.61	20.86	20.53	20.65	414544
2018-10-16	20.63	20.95	20.54	20.83	413316
2018-10-17	20.83	21.08	20.59	20.95	211630
2018-10-18	21.00	21.00	20.50	20.78	736145
2018-10-19	20.85	21.11	20.32	20.41	260177
2018-10-22	20.30	20.54	20.06	20.10	407660
2018-10-23	19.90	20.10	19.35	19.84	567655
2018-10-24	19.87	19.99	19.35	19.38	493033
2018-10-25	19.50	19.77	19.13	19.65	678287
2018-10-26	19.45	19.81	19.30	19.51	489676
2018-10-29	19.57	19.78	18.82	19.01	276053
2018-10-30	19.07	19.49	19.06	19.41	462461
2018-10-31	19.76	19.83	19.42	19.61	569831
2018-11-01	19.58	21.14	19.00	20.57	1263851
2018-11-02	20.70	21.30	20.53	21.03	670671
2018-11-05	21.15	21.52	20.95	21.15	255009
2018-11-06	21.18	21.75	21.10	21.62	437209
2018-11-07	21.79	22.11	21.42	21.73	587585
2018-11-08	21.80	22.44	21.35	21.85	605585
2018-11-09	21.85	22.29	21.65	22.13	439181
2018-11-12	22.05	22.33	21.66	21.73	379929
2018-11-13	21.73	22.44	21.62	22.27	774406
2018-11-14	22.46	22.98	21.99	22.14	1396853
2018-11-15	21.79	22.43	21.75	22.00	675114
2018-11-16	22.03	22.78	21.95	22.39	781398
2018-11-19	22.40	22.60	21.91	22.20	461149
2018-11-20	21.92	21.92	21.49	21.70	798301
2018-11-21	21.80	22.36	21.63	22.25	671559
2018-11-23	22.09	22.36	22.06	22.12	238648
2018-11-26	22.40	22.86	22.08	22.84	394041
2018-11-27	22.90	22.96	22.40	22.58	613158
2018-11-28	22.58	23.06	22.13	23.01	529085
2018-11-29	22.81	23.05	22.53	22.78	729769
2018-11-30	22.63	22.77	22.37	22.44	1355194
2018-12-03	22.81	23.10	22.48	23.05	535608
2018-12-04	22.91	23.01	21.78	22.07	669757
2018-12-06	21.63	22.25	21.49	22.21	681088
2018-12-07	22.22	22.64	21.42	21.46	637251
2018-12-10	21.61	22.30	21.56	21.72	1646424
2018-12-11	22.05	22.22	21.49	21.75	1066834
2018-12-12	22.00	22.32	21.69	22.00	1297876
2018-12-13	22.19	22.43	21.96	21.89	1011883
2018-12-14	21.82	22.08	21.59	21.66	903792
2018-12-17	21.62	21.78	20.79	21.04	1997376
2018-12-18	21.17	21.24	20.30	20.46	2058069
2018-12-19	20.36	20.63	19.08	19.18	2213783
2018-12-20	19.06	19.15	17.34	17.54	2581974
2018-12-21	17.48	17.63	16.97	17.08	2781263
2018-12-24	16.69	17.13	16.51	16.87	406259
2018-12-26	16.82	17.25	16.19	17.23	942964
2018-12-27	17.12	17.79	16.97	17.75	852940
2018-12-28	17.70	18.32	17.70	17.95	602109
2018-12-31	18.06	18.38	17.24	17.78	616388
2019-01-02	17.46	17.75	17.21	17.50	614190
2019-01-03	17.41	17.41	16.91	17.10	537816
2019-01-04	17.94	18.23	17.75	18.04	845769
2019-01-07	18.09	18.76	17.95	18.50	628380
2019-01-08	18.83	19.23	18.72	18.95	612068
2019-01-09	18.95	19.21	18.57	18.78	517187
2019-01-10	18.59	18.90	18.43	18.84	628730
2019-01-11	18.66	19.34	18.50	19.30	645180
2019-01-14	19.14	19.75	19.00	19.65	687488
2019-01-15	19.67	20.11	19.53	19.91	456020
2019-01-16	20.05	20.69	19.60	19.81	615373
2019-01-17	19.56	19.89	19.32	19.80	348077
2019-01-18	19.85	20.39	19.84	20.05	343606
2019-01-22	19.95	20.29	19.66	20.21	585134
2019-01-23	20.28	20.62	20.19	20.58	489567
2019-01-24	20.58	20.87	20.36	20.65	514509
2019-01-25	20.88	21.18	20.71	20.97	1238622
2019-01-28	20.86	21.11	20.64	21.05	499485
2019-01-29	21.10	21.10	20.83	20.85	306778
2019-01-30	20.99	20.99	20.53	20.78	287664
2019-01-31	20.74	21.17	20.60	20.86	723527
2019-02-01	21.03	21.15	20.72	20.80	503540
2019-02-04	20.85	21.69	20.60	21.66	657826
2019-02-05	21.77	22.25	21.46	22.00	1179995
2019-02-06	21.90	22.39	21.80	22.22	503902
2019-02-07	22.18	22.46	21.30	21.59	682739
2019-02-08	21.40	21.73	21.30	21.61	351052
2019-02-11	21.58	21.65	21.14	21.28	520226
2019-02-12	21.33	21.77	21.29	21.63	367345
2019-02-13	21.83	22.79	21.51	21.75	382985
2019-02-14	22.01	22.99	21.69	22.40	961790
2019-02-15	22.74	23.27	22.36	23.23	1089106
2019-02-19	23.20	23.72	23.00	23.65	704596
2019-02-20	23.72	23.72	23.07	23.40	621811
2019-02-21	23.31	23.42	23.17	23.32	379275
2019-02-22	23.47	23.82	23.30	23.79	770799
2019-02-25	23.95	24.44	23.45	23.81	771388
2019-02-26	23.63	23.91	23.43	23.63	495878
2019-02-27	23.64	23.79	23.27	23.60	479130
2019-02-28	23.70	23.81	23.40	23.62	525131
2019-03-01	23.73	23.81	23.06	23.40	436710
2019-03-04	23.49	23.57	22.68	23.14	999594
2019-03-05	23.11	23.11	22.64	22.87	778237
2019-03-06	22.92	22.96	22.56	22.71	302794
2019-03-07	22.75	22.75	22.18	22.45	648404
2019-03-08	22.28	22.92	22.17	22.85	717863
2019-03-11	22.96	23.89	22.85	23.65	1470604
2019-03-12	23.77	24.04	23.63	23.71	928297
2019-03-13	23.76	24.26	23.71	23.85	1730692
2019-03-14	23.96	24.11	23.75	23.86	1192162
2019-03-15	23.84	24.17	23.68	23.90	3455269
2019-03-18	23.96	24.14	23.78	23.91	775023
2019-03-19	23.81	23.95	23.39	23.80	1052356
2019-03-20	23.76	24.09	23.67	23.74	743738
2019-03-21	23.71	23.81	23.26	23.76	476783
2019-03-22	23.67	23.70	22.53	23.12	655859
2019-03-25	23.06	23.40	22.86	23.15	450491
2019-03-26	23.40	23.43	23.05	23.38	363021
2019-03-27	23.37	23.48	23.03	23.14	362816
2019-03-28	23.20	23.47	23.15	23.29	276575
2019-03-29	23.40	23.41	23.07	23.21	325285
2019-04-01	23.39	23.81	23.16	23.63	326885
2019-04-02	23.77	23.94	23.58	23.70	239372
2019-04-03	23.94	24.02	23.60	23.63	438754
2019-04-04	23.57	23.85	23.57	23.63	283008
2019-04-05	23.67	23.81	23.42	23.71	492753
2019-04-08	23.68	23.91	23.62	23.80	402316
2019-04-09	23.72	23.88	23.49	23.62	503621
2019-04-10	23.72	23.79	23.58	23.67	430709
2019-04-11	23.74	23.82	23.21	23.63	582320
2019-04-12	23.82	23.89	23.46	23.76	349609
2019-04-15	23.80	24.00	23.57	23.82	424059
2019-04-16	23.92	24.17	23.82	23.87	414365
2019-04-17	23.91	24.08	23.64	23.86	415513
2019-04-18	23.99	24.67	23.88	24.47	689505
2019-04-22	24.44	24.44	23.97	24.13	399563
2019-04-23	24.21	24.47	24.08	24.19	371920
2019-04-24	24.24	24.38	24.05	24.29	306715
2019-04-25	24.23	24.51	24.06	24.30	289304
2019-04-26	24.28	24.44	24.13	24.18	316791
2019-04-29	24.22	24.63	24.22	24.42	288651
2019-04-30	24.47	24.61	24.06	24.45	555365
2019-05-01	24.40	24.88	24.22	24.70	618886
2019-05-02	24.70	24.70	24.20	24.48	483024
2019-05-03	24.55	25.10	24.16	25.00	758754
2019-05-06	24.60	25.46	24.55	25.21	607560
2019-05-07	24.94	25.30	24.76	25.21	596990
2019-05-08	25.23	25.31	24.95	25.22	808851
2019-05-09	25.16	25.49	24.87	25.43	926533
2019-05-10	25.32	25.95	25.27	25.80	832168
2019-05-13	25.43	25.56	25.15	25.32	1197216
2019-05-14	25.43	25.61	25.21	25.45	910848
2019-05-15	25.31	25.85	25.04	25.82	721356
2019-05-16	25.84	26.41	25.77	26.00	1150742
2019-05-17	25.83	26.18	25.68	25.92	980808
2019-05-20	25.95	26.15	25.88	25.98	828815
2019-05-21	26.10	26.39	25.82	26.27	1100215
2019-05-22	26.22	26.56	26.00	26.32	636711
2019-05-23	26.13	26.47	25.93	26.30	732793
2019-05-24	26.45	26.56	26.05	26.55	1218527
2019-05-28	26.59	26.79	26.40	26.68	1059898
2019-05-29	26.60	26.69	26.16	26.45	953321
2019-05-30	26.49	26.73	26.31	26.47	767739
2019-05-31	26.00	26.29	25.66	25.69	1253820
2019-06-03	25.66	26.21	25.66	26.20	1309484
2019-06-04	26.30	26.48	25.95	26.34	1973865
2019-06-05	26.46	26.61	25.96	26.58	699683
2019-06-06	26.22	26.34	25.27	25.72	2330912
2019-06-07	25.90	26.40	25.69	25.80	1149956
2019-06-10	25.90	26.06	25.54	25.95	976115
2019-06-11	26.18	26.18	25.74	25.89	1035232
2019-06-12	25.93	26.04	25.68	25.53	821079
2019-06-13	25.80	26.82	25.76	26.74	1058200
2019-06-14	26.71	27.19	26.71	27.03	675402
2019-06-17	27.20	27.85	27.20	27.46	1180918
2019-06-18	27.64	27.85	27.26	27.29	1609798
2019-06-19	27.36	27.98	27.36	27.95	1485352
2019-06-20	28.05	28.58	27.42	27.58	1409167
2019-06-21	27.54	27.55	27.21	27.33	1202853
2019-06-24	27.32	27.60	27.02	27.05	1089269
2019-06-25	27.00	27.04	25.72	25.81	1763125
2019-06-26	25.88	26.03	25.50	25.97	1814471
2019-06-27	26.00	26.24	25.94	26.08	1034425
2019-06-28	26.25	26.52	25.82	26.17	10105745
2019-07-01	26.31	26.84	26.30	26.82	1800981
2019-07-02	26.91	26.97	26.67	26.95	914997
2019-07-03	27.00	27.28	26.81	27.28	496504
2019-07-05	27.16	27.35	26.85	27.12	398784
2019-07-08	26.94	27.06	26.80	27.04	587316
2019-07-09	27.00	27.47	26.92	27.45	754009
2019-07-10	27.51	28.04	27.38	27.98	833795
2019-07-11	28.00	28.15	27.78	27.98	630142
2019-07-12	28.01	28.60	27.80	28.57	1079475
2019-07-15	28.62	28.62	28.14	28.25	632524
2019-07-16	28.30	28.50	28.17	28.31	418037
2019-07-17	28.25	28.36	28.00	28.14	391168
2019-07-18	28.07	28.63	28.03	28.43	385676
2019-07-19	28.40	28.54	28.10	28.13	429638
2019-07-22	28.16	28.27	27.86	28.25	356539
2019-07-23	28.30	28.58	28.18	28.41	319262
2019-07-24	28.28	29.07	28.26	29.04	458083
2019-07-25	28.97	29.18	28.91	29.07	628686
2019-07-26	29.00	29.40	28.91	29.33	432823
2019-07-29	29.28	29.34	28.97	29.13	207135
2019-07-30	28.97	29.51	28.71	29.49	612174
2019-07-31	29.04	29.47	28.62	29.25	792476
2019-08-01	29.40	29.53	28.39	28.66	748148
2019-08-02	28.49	28.78	28.10	28.72	951291
2019-08-05	28.41	28.41	26.53	26.68	1121861
2019-08-06	26.79	27.56	26.79	27.55	436022
2019-08-07	27.17	27.68	26.83	27.61	673303
2019-08-08	27.84	28.38	27.71	28.21	423215
2019-08-09	27.99	28.32	27.80	28.20	370351
2019-08-12	27.95	27.95	27.39	27.60	167346
2019-08-13	27.69	28.16	27.56	28.06	395701
2019-08-14	27.49	27.84	27.14	27.21	348735
2019-08-15	27.31	27.51	26.89	27.10	316413
2019-08-16	27.21	28.45	27.17	28.33	567025
2019-08-19	28.80	29.40	28.79	29.07	425311
2019-08-20	29.01	29.01	28.45	28.69	390898
2019-08-21	28.97	29.07	28.80	28.91	348630
2019-08-22	29.05	29.19	28.72	28.88	295036
2019-08-23	28.69	29.02	27.84	27.93	488995
2019-08-26	28.25	28.25	27.35	27.69	593748
2019-08-27	27.91	28.14	27.28	27.81	499858
2019-08-28	27.67	28.52	27.67	28.30	550337
2019-08-29	28.68	29.34	28.65	29.25	551604
2019-08-30	29.51	29.65	28.83	29.10	564151
2019-09-03	28.96	29.07	28.13	28.37	459228
2019-09-04	28.65	29.39	28.59	29.30	349452
2019-09-05	29.60	30.57	29.49	29.83	409291
2019-09-06	29.83	30.28	29.67	29.91	316566
2019-09-09	30.06	30.49	29.77	30.01	335706
2019-09-10	30.04	30.35	28.99	29.13	573498
2019-09-11	29.29	29.88	29.16	29.83	278491
2019-09-12	30.07	30.71	29.58	30.08	460824
2019-09-13	30.34	30.51	30.07	30.10	301666
2019-09-16	29.92	30.49	29.92	30.45	289599
2019-09-17	30.46	31.03	30.23	30.70	271290
2019-09-18	30.64	30.95	30.52	30.85	350553
2019-09-19	29.41	29.64	29.04	29.41	3844195
2019-09-20	29.50	29.84	29.27	29.36	1185400
2019-09-23	29.36	29.79	29.33	29.64	707347
2019-09-24	29.79	29.79	28.36	28.66	1030723
2019-09-25	28.73	29.84	28.61	29.80	2266112
2019-09-26	29.79	29.84	29.39	29.75	505310
2019-09-27	29.85	30.10	27.74	27.75	1138277
2019-09-30	27.80	28.00	26.34	26.81	1461945
2019-10-01	26.92	27.31	26.41	26.41	834491
2019-10-02	26.13	26.28	25.79	26.23	596668
2019-10-03	26.23	26.56	25.77	26.47	341358
2019-10-04	26.45	27.07	25.93	26.42	401470
2019-10-07	26.28	26.38	25.90	26.06	402328
2019-10-08	25.76	26.33	25.68	25.93	818032
2019-10-09	26.29	26.37	25.81	26.20	425627
2019-10-10	26.15	26.39	25.99	26.07	458532
2019-10-11	26.46	27.05	26.37	26.65	505897
2019-10-14	26.44	26.57	26.06	26.31	291133
2019-10-15	26.46	26.84	26.18	26.74	377183
2019-10-16	26.59	26.85	26.18	26.38	364117
2019-10-17	26.43	27.37	26.40	27.17	390011
2019-10-18	27.03	28.00	26.97	27.85	468978
2019-10-21	28.14	28.73	27.87	28.26	340172
2019-10-22	28.30	28.81	27.95	27.96	350823
2019-10-23	27.92	28.96	27.72	28.77	408183
2019-10-24	28.89	28.95	28.03	28.19	317567
2019-10-25	28.18	28.48	27.89	28.25	201716
2019-10-28	28.45	29.36	28.34	29.30	1027342
2019-10-29	29.26	29.89	29.20	29.67	622133
2019-10-30	29.72	29.82	29.40	29.73	632534
2019-10-31	29.19	30.26	28.41	29.57	643388
2019-11-01	29.87	31.57	29.59	31.37	1112278
2019-11-04	31.89	32.84	31.66	32.73	883304
2019-11-05	32.86	32.90	31.42	31.77	587661
2019-11-06	31.84	32.16	31.70	32.00	361715
2019-11-07	32.47	32.56	31.98	32.15	449249
2019-11-08	32.00	32.45	31.59	31.59	448011
2019-11-11	31.33	32.00	31.22	31.86	421102
2019-11-12	31.93	31.99	31.49	31.59	361223
2019-11-13	31.33	31.94	30.97	31.89	471642
2019-11-14	31.79	32.00	31.52	31.71	310254
2019-11-15	31.90	32.02	31.42	31.57	344381
2019-11-18	31.60	32.33	31.54	32.33	651196
2019-11-19	32.47	32.93	32.24	32.86	548950
2019-11-20	32.65	33.22	32.27	33.15	2342418
2019-11-21	33.29	33.29	32.05	32.18	487414
2019-11-22	32.22	32.56	31.77	32.13	362550
2019-11-25	32.15	33.08	32.09	32.75	504811
2019-11-26	32.74	33.31	32.34	33.28	474693
2019-11-27	33.30	33.32	32.51	33.05	354758
2019-11-29	32.99	33.34	32.85	33.09	122594
2019-12-02	33.17	33.25	32.00	32.54	494807
2019-12-03	32.14	32.69	31.75	32.67	385187
2019-12-04	32.93	32.93	32.27	32.65	298063
2019-12-05	32.89	33.21	32.70	33.15	240401
2019-12-06	33.53	33.74	32.87	32.87	534476
2019-12-09	32.78	33.38	32.60	32.89	284002
2019-12-10	33.05	33.66	32.97	33.65	255645
2019-12-11	33.77	33.88	33.50	33.60	329393
2019-12-12	33.68	33.94	33.18	33.47	354628
2019-12-13	33.74	34.21	33.55	34.15	401803
2019-12-16	34.06	34.61	33.56	33.69	531567
2019-12-17	33.73	33.97	33.25	33.81	261277
2019-12-18	33.93	34.27	33.80	33.94	325500
2019-12-19	34.50	34.53	33.59	34.44	325113
2019-12-20	34.53	34.64	34.05	34.36	1269819
2019-12-23	34.46	34.79	34.09	34.79	327109
2019-12-24	34.74	34.81	34.45	34.75	172305
2019-12-26	34.86	34.97	34.51	34.79	212472
2019-12-27	34.85	35.09	34.72	34.83	258332
2019-12-30	34.89	35.74	34.89	35.74	395736
2019-12-31	35.73	36.04	35.19	35.69	463049
2020-01-02	35.83	35.89	35.11	35.54	506536
2020-01-03	35.12	35.45	35.06	35.24	401064
2020-01-06	35.10	35.81	35.10	35.59	387017
2020-01-07	35.34	35.71	35.32	35.44	349463
2020-01-08	35.65	36.19	35.44	36.11	683419
2020-01-09	36.33	37.00	36.17	36.42	259753
2020-01-10	36.14	36.62	36.01	36.21	290657
2020-01-13	36.37	36.42	36.00	36.32	341867
2020-01-14	36.19	36.30	35.84	36.00	471063
2020-01-15	36.00	36.26	35.53	35.82	502545
2020-01-16	36.22	36.84	35.84	36.83	558106
2020-01-17	37.34	38.09	37.19	37.28	594842
2020-01-21	37.06	37.50	36.80	36.92	336150
2020-01-22	37.13	37.73	37.13	37.57	521337
2020-01-23	37.60	38.17	37.28	37.90	481424
2020-01-24	38.02	38.02	36.90	37.10	355478
2020-01-27	36.27	36.52	35.90	35.98	383904
2020-01-28	36.32	36.75	36.25	36.54	339625
2020-01-29	36.67	37.45	36.54	37.01	327609
2020-01-30	36.62	37.45	36.01	36.55	575847
2020-01-31	36.35	36.66	35.04	36.06	594384
2020-02-03	37.88	38.26	36.78	37.31	959030
2020-02-04	37.74	38.51	36.97	38.11	700073
2020-02-05	38.59	38.76	38.08	38.53	407607
2020-02-06	38.64	39.23	38.23	38.94	452460
2020-02-07	38.69	38.84	38.08	38.45	404655
2020-02-10	38.42	39.36	38.41	39.25	295253
2020-02-11	39.48	40.37	39.42	40.26	433456
2020-02-12	40.50	40.67	39.93	40.63	606029
2020-02-13	40.64	41.88	40.51	41.10	708720
2020-02-14	41.42	41.81	39.57	40.01	1100848
2020-02-18	40.35	40.72	39.97	40.10	1025670
2020-02-19	40.34	41.76	40.22	41.12	657991
2020-02-20	41.00	41.29	39.97	40.39	705579
2020-02-21	40.33	40.36	39.25	39.95	779676
2020-02-24	38.81	39.27	38.45	39.00	800654
2020-02-25	39.09	39.21	37.07	37.24	949128
2020-02-26	37.30	37.95	36.50	36.79	648475
2020-02-27	36.00	36.45	34.94	35.41	884184
2020-02-28	34.28	35.00	32.79	34.59	1334916
2020-03-02	34.74	36.56	34.70	36.50	638171
2020-03-03	36.52	37.13	34.82	35.54	524785
2020-03-04	36.28	36.89	34.83	36.86	743118
2020-03-05	35.48	36.28	35.14	35.62	1059461
2020-03-06	34.30	34.58	32.91	33.75	2840917
2020-03-09	31.89	32.28	30.61	30.76	1197380
2020-03-10	32.16	32.79	30.27	32.72	1051429
2020-03-11	31.57	32.09	29.71	30.26	938612
2020-03-12	28.01	29.41	26.50	28.00	1035155
2020-03-13	29.49	32.06	28.93	31.64	1074266
2020-03-16	26.89	29.14	26.66	27.41	1444621
2020-03-17	28.04	30.86	26.16	30.37	1382508
2020-03-18	28.08	28.94	22.60	26.90	1737514
2020-03-19	26.65	28.47	22.56	25.60	1106531
2020-03-20	25.43	25.94	22.09	22.91	2140358
2020-03-23	21.27	23.48	20.20	22.71	1202758
2020-03-24	24.57	27.08	24.20	26.89	816859
2020-03-25	27.06	30.29	26.84	29.06	1707786
2020-03-26	29.35	31.75	28.88	30.44	2063859
2020-03-27	29.26	30.39	28.97	29.71	974652
2020-03-30	29.91	31.63	29.10	31.37	1108153
2020-03-31	31.46	31.46	29.84	30.93	1252168
2020-04-01	29.28	30.18	29.00	29.93	991554
2020-04-02	29.52	30.44	29.06	30.14	662633
2020-04-03	29.97	30.59	28.50	28.84	1328997
2020-04-06	30.24	31.33	29.62	30.80	1960550
2020-04-07	31.94	33.73	30.98	32.11	1132351
2020-04-08	32.46	33.56	31.95	32.42	1056136
2020-04-09	33.26	35.34	33.26	35.15	1532831
2020-04-13	35.09	35.09	32.80	33.40	831237
2020-04-14	34.50	34.66	32.13	32.38	1126123
2020-04-15	31.76	31.78	30.57	30.79	671006
2020-04-16	30.90	31.96	30.41	31.93	611928
2020-04-17	33.16	33.53	32.42	33.20	726316
2020-04-20	32.30	32.57	31.35	31.57	620151
2020-04-21	30.79	31.00	29.66	29.94	899110
2020-04-22	30.56	31.23	30.05	31.02	693314
2020-04-23	31.04	32.65	30.99	32.56	874250
2020-04-24	32.91	33.82	32.71	33.69	595519
2020-04-27	34.00	35.09	33.86	34.98	686934
2020-04-28	36.00	36.26	34.65	34.93	797141
2020-04-29	36.11	36.97	35.03	35.09	1749204
2020-04-30	34.44	34.70	33.24	33.55	702104
2020-05-01	32.69	33.00	31.37	32.67	975487
2020-05-04	32.13	33.07	31.60	32.04	700480
2020-05-05	32.56	32.98	32.08	32.50	642861
2020-05-06	32.65	35.54	31.84	35.00	1327003
2020-05-07	34.50	35.67	33.85	35.01	2867121
2020-05-08	35.85	35.85	34.25	34.38	1004881
2020-05-11	34.03	35.06	33.63	34.87	790193
2020-05-12	35.00	35.07	33.74	33.93	865784
2020-05-13	34.52	34.64	33.18	33.59	873979
2020-05-14	32.82	33.24	31.93	33.04	1050932
2020-05-15	32.69	33.97	32.59	33.63	709862
2020-05-18	34.77	35.17	34.31	34.67	642028
2020-05-19	34.63	35.53	34.19	34.20	478976
2020-05-20	34.90	35.13	34.29	34.97	483504
2020-05-21	35.14	35.33	34.37	34.92	1020070
2020-05-22	35.08	35.13	34.50	35.06	575118
2020-05-26	36.03	37.56	35.64	36.67	1194749
2020-05-27	37.72	37.94	35.82	37.14	828466
2020-05-28	37.65	37.65	36.20	36.35	616550
2020-05-29	36.86	38.00	36.39	37.76	1917671
2020-06-01	37.92	38.02	37.03	37.44	1431355
2020-06-02	37.89	38.33	37.49	38.10	1461901
2020-06-03	38.62	39.38	38.32	39.00	1634882
2020-06-04	38.80	39.53	38.39	39.50	1657233
2020-06-05	40.63	40.74	39.46	39.66	2343872
2020-06-08	40.04	40.52	39.57	40.50	1300735
2020-06-09	39.69	40.01	38.99	39.60	1297598
2020-06-10	39.50	39.68	38.01	38.75	1908425
2020-06-11	37.49	38.44	37.03	37.33	1319281
2020-06-12	38.43	38.47	36.95	37.88	1140870
2020-06-15	36.78	38.35	36.56	38.13	1965668
2020-06-16	39.32	39.78	38.43	39.19	680096
2020-06-17	39.58	39.81	38.68	39.01	916594
2020-06-18	38.65	39.55	38.46	39.30	862793
2020-06-19	39.88	39.89	38.37	39.02	1848595
2020-06-22	38.94	40.25	38.46	40.11	2435143
2020-06-23	40.88	40.90	38.54	38.83	2617409
2020-06-24	38.42	38.42	37.28	38.12	1130252
2020-06-25	37.97	39.06	37.79	38.97	1354685
2020-06-26	38.62	38.96	37.72	38.74	8104336
2020-06-29	39.03	39.19	37.43	37.77	1535943
2020-06-30	37.88	39.90	37.76	39.70	1185937
2020-07-01	39.60	40.00	39.05	39.53	499045
2020-07-02	40.06	40.20	39.06	39.36	1003175
2020-07-06	39.97	40.20	39.16	39.36	1142842
2020-07-07	38.97	39.27	37.88	37.90	749512
2020-07-08	38.11	38.85	37.96	38.78	636486
2020-07-09	38.82	39.03	38.00	38.77	680719
2020-07-10	38.95	39.56	38.40	39.41	450980
2020-07-13	39.70	40.09	39.01	39.05	925591
2020-07-14	38.95	39.81	38.68	39.73	490484
2020-07-15	40.26	40.59	39.95	40.40	644345
2020-07-16	40.23	40.61	40.01	40.33	383442
2020-07-17	40.34	40.65	39.85	40.59	569000
2020-07-20	40.73	41.44	40.24	40.84	1156110
2020-07-21	40.95	41.19	40.51	40.97	437055
2020-07-22	40.75	41.13	40.53	40.78	448330
2020-07-23	40.80	41.32	40.09	40.49	417577
2020-07-24	40.24	40.32	38.13	39.04	1009939
2020-07-27	39.10	39.78	38.90	39.49	322971
2020-07-28	39.40	39.82	39.16	39.52	343551
2020-07-29	39.63	40.59	39.51	40.46	430329
2020-07-30	39.93	40.22	39.15	39.83	542571
2020-07-31	39.95	40.05	39.26	39.94	297697
2020-08-03	39.88	40.95	39.88	40.74	642424
2020-08-04	40.50	40.71	39.65	40.41	394360
2020-08-05	40.51	40.67	38.83	40.56	774570
2020-08-06	40.73	41.19	39.96	40.27	370029
2020-08-07	40.25	41.05	39.88	40.81	560074
2020-08-10	40.75	42.40	40.65	42.07	963230
2020-08-11	42.19	42.19	40.20	40.37	860369
2020-08-12	40.89	41.25	39.89	40.03	558502
2020-08-13	40.01	40.58	39.98	40.15	653739
2020-08-14	40.09	40.37	39.84	40.01	460280
2020-08-17	40.54	40.66	40.11	40.38	524598
2020-08-18	40.29	40.55	39.72	39.77	293107
2020-08-19	39.83	40.28	39.78	39.99	450396
2020-08-20	39.58	40.06	38.85	39.84	464606
2020-08-21	39.85	39.98	39.28	39.75	306412
2020-08-24	40.34	40.34	38.99	39.42	428690
2020-08-25	39.72	39.94	38.99	39.27	516129
2020-08-26	39.28	40.23	38.89	40.14	611200
2020-08-27	40.10	41.12	39.91	40.78	628073
2020-08-28	40.76	40.82	40.06	40.31	328576
2020-08-31	40.53	40.78	40.12	40.45	384772
2020-09-01	40.55	40.58	40.22	40.47	382821
2020-09-02	40.53	41.00	40.05	40.96	378423
2020-09-03	40.80	40.80	38.85	39.41	873620
2020-09-04	39.91	40.35	39.05	39.59	667959
2020-09-08	38.97	39.23	38.25	38.48	711259
2020-09-09	38.72	39.43	38.58	39.36	578716
2020-09-10	39.33	40.30	39.19	39.39	922386
2020-09-11	39.73	40.23	39.22	39.82	654083
2020-09-14	40.28	40.95	40.16	40.07	904846
2020-09-15	40.21	40.60	39.96	40.17	647940
2020-09-16	40.23	41.11	40.18	40.48	998410
2020-09-17	39.75	40.23	39.27	39.47	867514
2020-09-18	39.70	40.06	39.38	39.83	1916975
2020-09-21	39.32	39.45	38.50	38.93	759430
2020-09-22	38.89	39.57	38.62	39.51	625511
2020-09-23	39.63	40.33	39.31	39.32	799168
2020-09-24	39.12	39.39	38.64	38.76	1108620
2020-09-25	38.69	39.87	38.38	39.83	400883
2020-09-28	40.33	40.85	40.08	40.51	767207
2020-09-29	40.60	40.67	39.92	40.20	1424425
2020-09-30	40.21	40.88	40.14	40.42	649267
2020-10-01	40.87	40.94	39.99	40.53	723509
2020-10-02	39.95	41.26	39.80	41.00	398583
2020-10-05	41.36	42.35	41.22	42.25	435189
2020-10-06	42.36	42.71	41.74	42.08	570904
2020-10-07	42.60	42.60	41.85	42.06	487295
2020-10-08	42.49	43.24	42.17	42.97	609874
2020-10-09	43.30	43.49	42.92	43.15	501465
2020-10-12	43.53	43.70	42.92	43.27	609053
2020-10-13	43.22	44.47	42.93	44.10	682872
2020-10-14	44.10	44.57	43.60	43.86	520535
2020-10-15	43.50	44.44	43.25	44.17	455695
2020-10-16	44.29	44.88	44.22	44.67	409992
2020-10-19	44.92	45.44	44.34	44.40	928059
2020-10-20	44.63	44.97	44.25	44.42	330074
2020-10-21	44.77	45.00	43.73	43.83	324164
2020-10-22	44.00	44.74	43.29	44.38	359137
2020-10-23	44.56	45.00	44.25	44.83	306696
2020-10-26	44.23	44.55	43.04	43.39	340077
2020-10-27	43.73	43.97	42.91	42.95	430517
2020-10-28	42.14	42.62	40.56	42.06	489932
2020-10-29	42.25	42.50	41.29	42.15	478006
2020-10-30	41.98	42.41	41.38	42.30	358972
2020-11-02	42.72	43.19	41.96	42.10	557348
2020-11-03	42.52	43.22	41.60	41.61	903659
2020-11-04	41.90	43.54	41.90	43.40	734656
2020-11-05	43.85	45.12	43.77	44.52	441235
2020-11-06	44.81	45.02	43.81	44.69	467102
2020-11-09	46.33	46.35	44.22	44.30	637752
2020-11-10	44.23	44.97	43.18	44.57	532697
2020-11-11	45.25	45.30	44.41	44.60	354764
2020-11-12	44.29	44.68	43.57	43.76	366720
2020-11-13	43.83	44.44	43.60	44.25	365709
2020-11-16	44.77	44.94	44.17	44.58	306585
2020-11-17	44.22	45.01	44.22	44.97	306832
2020-11-18	45.36	45.36	44.72	44.78	628413
2020-11-19	44.68	45.22	44.57	45.01	481918
2020-11-20	44.80	45.13	44.57	44.96	322240
2020-11-23	45.33	45.58	44.74	44.75	467121
2020-11-24	45.30	45.30	44.31	44.66	653617
2020-11-25	44.73	45.06	44.16	45.04	551026
2020-11-27	45.23	45.62	44.87	45.19	224777
2020-11-30	45.14	45.30	44.51	45.05	626394
2020-12-01	45.40	45.89	44.93	45.87	779985
2020-12-02	45.84	45.96	45.00	45.87	564718
2020-12-03	45.95	46.77	45.94	46.48	657455
2020-12-04	46.50	47.12	46.50	46.99	351970
2020-12-07	47.09	47.62	46.86	47.51	414715
2020-12-08	47.40	48.33	47.14	48.29	323491
2020-12-09	48.43	48.83	47.92	48.37	478860
2020-12-10	48.28	48.51	47.79	48.46	343926
2020-12-11	48.35	48.90	48.19	48.61	361023
2020-12-14	49.13	49.13	48.28	48.49	525183
2020-12-15	48.62	49.27	48.54	48.84	642327
2020-12-16	49.13	49.30	48.64	49.01	544444
2020-12-17	49.13	49.57	48.87	49.16	570842
2020-12-18	49.32	49.80	49.24	49.40	2682491
2020-12-21	48.89	49.72	48.35	49.51	597210
2020-12-22	49.44	49.69	49.14	49.22	496684
2020-12-23	49.38	49.86	49.05	49.13	424560
2020-12-24	49.09	49.26	48.79	49.06	222303
2020-12-28	49.53	49.64	48.41	48.54	595650
2020-12-29	48.71	48.90	47.67	47.74	543837
2020-12-30	47.88	48.29	47.52	47.69	345965
2020-12-31	47.50	47.66	46.91	47.05	1438399
2021-01-04	47.30	47.39	46.22	46.68	576793
2021-01-05	46.62	47.13	46.06	46.15	879530
2021-01-06	46.50	47.28	45.77	46.62	728820
2021-01-07	47.27	47.90	46.91	47.40	557940
2021-01-08	47.90	48.25	47.29	47.51	549073
2021-01-11	47.29	47.57	46.70	46.74	571151
2021-01-12	46.76	46.99	46.19	46.53	460983
2021-01-13	46.73	46.73	46.00	46.26	372074
2021-01-14	46.49	46.88	45.74	45.78	524404
2021-01-15	45.45	45.68	44.62	45.14	683425
2021-01-19	45.34	45.90	45.11	45.67	884283
2021-01-20	45.89	46.58	45.68	46.42	701338
2021-01-21	46.58	46.80	45.52	45.76	459978
2021-01-22	45.50	45.84	45.24	45.28	372717
2021-01-25	45.28	45.69	44.85	45.18	299787
2021-01-26	45.34	46.31	45.14	45.96	395255
2021-01-27	45.35	46.39	44.43	44.54	560955
2021-01-28	44.80	46.37	44.62	46.14	411268
2021-01-29	45.91	46.10	44.80	45.16	378025
2021-02-01	45.62	46.82	45.18	46.42	377153
2021-02-02	46.90	48.99	46.90	48.67	462764
2021-02-03	48.50	49.07	47.59	47.75	758357
2021-02-04	47.75	49.35	47.52	48.75	543068
2021-02-05	48.86	49.15	48.58	48.67	532932
2021-02-08	49.00	49.40	48.85	49.11	559869
2021-02-09	48.96	50.00	48.69	49.36	997393
2021-02-10	49.77	51.08	49.47	50.63	1038367
2021-02-11	49.01	53.14	47.25	50.59	1131630
2021-02-12	51.17	51.98	50.56	51.44	699207
2021-02-16	51.88	52.76	51.60	52.71	667756
2021-02-17	52.71	53.35	52.02	53.10	779138
2021-02-18	52.72	53.03	51.84	52.02	548150
2021-02-19	52.07	52.54	51.25	51.49	687829
2021-02-22	51.03	51.14	50.26	50.30	484049
2021-02-23	50.08	50.98	49.10	50.71	1001416
2021-02-24	50.20	52.46	50.06	52.19	444416
2021-02-25	52.15	52.32	51.00	51.64	630234
2021-02-26	52.00	52.70	51.75	51.98	723588
2021-03-01	52.90	53.55	52.42	52.49	717831
2021-03-02	52.43	53.05	51.86	52.00	809369
2021-03-03	51.98	52.37	51.18	51.37	734825
2021-03-04	51.32	51.53	49.42	50.42	655967
2021-03-05	50.86	51.21	47.77	51.16	937557
2021-03-08	51.50	53.08	51.28	52.49	806549
2021-03-09	52.69	54.58	52.40	53.77	593574
2021-03-10	53.92	54.59	53.40	53.68	511713
2021-03-11	53.94	55.23	53.72	54.80	688559
2021-03-12	54.70	55.54	54.49	55.24	443431
2021-03-15	55.16	55.65	54.36	54.92	547371
2021-03-16	54.94	55.26	54.23	54.68	499451
2021-03-17	54.71	55.57	54.35	55.38	950372
2021-03-18	55.05	55.96	54.37	54.60	1088657
2021-03-19	54.61	55.64	53.98	54.20	1364644
2021-03-22	54.15	55.45	53.79	54.99	1264667
2021-03-23	54.95	55.44	54.09	54.41	1063406
2021-03-24	54.58	55.37	54.46	54.74	765744
2021-03-25	54.59	54.67	53.68	53.97	661028
2021-03-26	53.98	54.28	52.84	53.90	594887
2021-03-29	52.99	53.17	52.47	52.88	708022
2021-03-30	52.74	53.27	52.65	53.13	357822
2021-03-31	54.05	57.34	54.03	56.03	1433257
2021-04-01	56.32	57.70	56.18	57.68	596252
2021-04-05	58.50	59.17	58.27	59.13	590805
2021-04-06	54.09	55.33	53.75	54.84	6072556
2021-04-07	55.00	56.31	54.82	55.65	2640384
2021-04-08	56.30	56.30	54.69	55.34	1737946
2021-04-09	55.58	55.95	54.29	55.13	779364
2021-04-12	55.50	55.71	54.56	55.11	741347
2021-04-13	54.95	56.33	54.91	55.86	764680
2021-04-14	56.02	56.44	55.58	56.22	807748
2021-04-15	56.65	56.71	55.69	55.86	885051
2021-04-16	56.06	56.37	55.29	55.89	683503
2021-04-19	55.91	56.11	55.55	56.01	707602
2021-04-20	55.85	55.89	54.18	54.47	981290
2021-04-21	54.02	55.30	54.02	55.07	699302
2021-04-22	55.22	55.68	54.50	54.86	967797
2021-04-23	53.93	55.56	53.10	55.37	1774278
2021-04-26	55.70	56.39	54.87	54.99	1037820
2021-04-27	54.98	55.96	54.84	55.92	729592
2021-04-28	55.99	56.63	55.73	56.13	1272584
2021-04-29	56.21	56.73	53.78	54.27	1751758
2021-04-30	54.00	54.35	52.26	52.52	2069095
2021-05-03	52.76	53.09	51.81	52.11	1620253
2021-05-04	51.93	52.28	51.24	51.48	2117154
2021-05-05	51.61	52.79	51.56	52.51	1872049
2021-05-06	52.51	53.80	52.05	53.71	2216934
2021-05-07	53.63	53.99	53.30	53.66	1877069
2021-05-10	53.54	54.26	53.21	53.30	2118531
2021-05-11	52.51	52.90	51.83	52.46	1297637
2021-05-12	52.26	53.04	50.79	51.04	457639
2021-05-13	51.37	51.95	50.80	51.13	658634
2021-05-14	51.69	52.65	51.58	52.41	442693
2021-05-17	52.11	52.46	51.65	51.91	669514
2021-05-18	52.07	52.69	51.61	51.66	627152
2021-05-19	50.89	51.40	50.46	51.19	585066
2021-05-20	51.45	52.17	51.04	52.01	698582
2021-05-21	52.71	55.06	52.19	55.00	1482406
2021-05-24	55.37	55.38	53.63	54.26	1554338
2021-05-25	54.52	54.80	54.22	54.44	1688593
2021-05-26	54.30	54.90	54.28	54.60	1459208
2021-05-27	55.00	55.07	54.63	54.98	524383
2021-05-28	54.90	55.21	54.52	55.18	650625
2021-06-01	55.83	55.89	55.06	55.29	1738597
2021-06-02	55.31	55.83	55.11	55.57	621630
2021-06-03	55.44	56.39	55.01	56.19	571058
2021-06-04	56.48	56.62	56.20	56.57	336372
2021-06-07	56.90	57.88	56.60	57.62	706754
2021-06-08	59.13	59.43	58.49	59.12	836954
2021-06-09	59.11	59.52	58.62	58.79	457687
2021-06-10	58.79	59.17	58.12	58.53	346567
2021-06-11	58.80	59.35	58.80	59.29	529992
2021-06-14	59.38	59.43	58.41	58.17	364176
2021-06-15	57.89	58.50	57.84	58.00	569184
2021-06-16	58.02	58.57	57.58	58.40	827728
2021-06-17	58.66	59.50	57.41	58.00	866753
2021-06-18	57.57	57.61	56.67	57.19	1186179
2021-06-21	57.71	58.43	57.46	58.13	1201188
2021-06-22	58.00	59.07	57.59	58.84	565079
2021-06-23	59.00	59.29	58.66	59.20	707918
2021-06-24	59.61	60.62	59.50	60.55	936843
2021-06-25	60.85	62.79	60.44	62.71	3372284
2021-06-28	62.79	63.77	61.46	63.67	1045670
2021-06-29	64.08	64.32	62.84	63.08	857422
2021-06-30	62.76	63.63	62.54	63.59	957276
2021-07-01	63.67	64.05	63.12	63.90	542222
2021-07-02	64.50	64.99	64.00	64.99	474790
2021-07-06	65.00	65.37	64.33	65.01	876464
2021-07-07	65.20	65.65	64.44	64.82	497852
2021-07-08	63.78	64.13	63.41	63.96	849104
2021-07-09	64.46	64.72	64.13	64.67	390152
2021-07-12	64.83	65.26	64.64	64.86	408193
2021-07-13	64.70	64.94	63.92	63.95	317995
2021-07-14	64.01	64.08	62.72	63.45	308481
2021-07-15	63.28	63.73	62.54	62.95	768344
2021-07-16	63.21	63.62	61.96	62.17	453261
2021-07-19	61.43	62.22	60.84	61.46	535838
2021-07-20	61.86	63.47	61.58	63.21	452774
2021-07-21	63.52	64.35	63.14	64.14	371362
2021-07-22	64.31	65.12	63.65	65.10	332621
2021-07-23	65.35	66.54	65.35	66.51	428870
2021-07-26	66.50	67.12	65.85	66.98	450314
2021-07-27	66.97	67.65	66.74	67.50	490454
2021-07-28	67.62	69.16	67.59	68.69	598870
2021-07-29	68.38	71.14	66.24	70.51	818672
2021-07-30	70.52	71.89	70.30	71.61	801203
2021-08-02	71.99	72.24	70.64	70.89	666222
2021-08-03	71.69	72.81	70.35	72.78	494720
2021-08-04	72.62	73.38	72.24	72.66	419838
2021-08-05	73.18	73.64	72.17	73.62	722141
2021-08-06	73.73	73.97	72.71	73.81	452474
2021-08-09	73.99	73.99	72.50	72.83	346586
2021-08-10	72.77	73.47	72.01	72.04	487767
2021-08-11	72.50	72.50	70.86	71.03	581408
2021-08-12	70.74	72.02	70.00	71.91	819660
2021-08-13	72.46	74.69	72.26	74.49	906392
2021-08-16	74.31	74.77	73.70	74.39	1111095
2021-08-17	73.90	73.90	72.01	72.36	2096665
2021-08-18	72.37	72.56	71.19	71.72	637170
2021-08-19	70.62	71.67	70.15	71.01	778038
2021-08-20	71.06	72.00	70.72	71.16	974186
2021-08-23	71.27	72.65	71.27	72.53	629939
2021-08-24	72.38	73.72	72.38	73.09	786650
2021-08-25	72.94	73.75	72.89	73.41	623989
2021-08-26	73.26	74.85	73.11	74.35	396083
2021-08-27	74.41	75.78	74.41	75.11	439197
2021-08-30	75.23	76.71	75.00	76.13	528306
2021-08-31	76.45	77.48	76.23	77.18	733475
2021-09-01	77.19	78.26	76.51	77.66	552399
2021-09-02	77.80	78.84	77.05	78.82	523199
2021-09-03	78.90	79.58	78.65	79.33	541208
2021-09-07	79.69	80.89	79.30	79.30	937769
2021-09-08	78.94	80.36	78.79	79.99	668416
2021-09-09	79.74	81.16	79.73	79.75	629307
2021-09-10	80.28	80.49	78.85	78.93	398274
2021-09-13	79.15	79.93	77.95	78.72	727685
2021-09-14	79.24	79.24	77.67	77.75	551488
2021-09-15	77.82	79.65	77.43	79.38	525936
2021-09-16	79.38	80.21	78.21	79.98	405366
2021-09-17	79.50	80.03	78.34	78.70	3587968
2021-09-20	77.09	77.49	75.23	76.51	602334
2021-09-21	77.35	77.77	76.00	76.39	454625
2021-09-22	77.00	77.24	76.16	76.54	626525
2021-09-23	77.14	77.75	76.70	77.67	874674
2021-09-24	77.11	77.85	76.35	77.28	569802
2021-09-27	77.13	77.41	75.56	75.56	344475
2021-09-28	74.65	74.90	73.15	73.18	541264
2021-09-29	73.88	74.36	72.73	73.73	635568
2021-09-30	74.23	74.97	73.76	73.83	496038
2021-10-01	74.41	75.10	72.51	74.43	594677
2021-10-04	73.98	75.02	72.93	73.25	664036
2021-10-05	73.88	74.89	72.99	74.69	693282
2021-10-06	73.90	76.48	73.75	75.76	651970
2021-10-07	76.36	78.27	76.23	77.23	606810
2021-10-08	77.55	78.41	77.10	77.73	449413
2021-10-11	77.83	78.18	75.98	76.49	328819
2021-10-12	77.12	77.42	76.26	76.62	252950
2021-10-13	76.85	77.65	76.29	77.34	373234
2021-10-14	78.25	78.83	77.04	78.80	469913
2021-10-15	79.31	79.59	76.41	76.73	509185
2021-10-18	76.96	77.80	76.42	76.55	461182
2021-10-19	77.00	78.64	76.75	78.56	643609
2021-10-20	78.95	80.10	78.00	79.67	363780
2021-10-21	79.76	81.02	79.42	81.02	487427
2021-10-22	81.38	81.78	80.42	81.67	509472
2021-10-25	82.21	83.99	82.13	83.59	622340
2021-10-26	83.96	85.90	83.84	84.50	1138294
2021-10-27	82.46	85.20	81.92	82.82	526421
2021-10-28	83.45	86.34	83.45	86.23	479264
2021-10-29	86.03	86.19	84.39	84.74	639786
2021-11-01	85.21	85.39	83.70	83.99	618600
2021-11-02	83.94	84.91	83.25	84.80	876349
2021-11-03	84.43	86.92	84.31	86.61	636193
2021-11-04	87.05	87.33	85.53	86.31	531682
2021-11-05	86.36	86.89	85.06	85.66	443617
2021-11-08	85.81	86.11	84.87	86.11	533655
2021-11-09	86.00	88.16	86.00	87.47	523571
2021-11-10	87.05	87.74	86.45	86.95	758800
2021-11-11	87.52	87.74	85.87	86.03	638437
2021-11-12	86.33	87.24	85.67	86.53	397361
2021-11-15	86.87	86.96	86.02	86.48	235327
2021-11-16	86.24	87.33	86.02	87.21	329759
2021-11-17	87.25	89.35	86.13	88.84	984769
2021-11-18	89.50	90.08	88.09	88.83	534073
2021-11-19	88.92	89.00	87.92	88.30	350275
2021-11-22	89.02	89.25	87.32	87.50	522652
2021-11-23	87.34	87.82	84.39	85.58	1587633
2021-11-24	84.77	85.31	84.01	84.36	398633
2021-11-26	82.91	83.74	81.22	82.17	509279
2021-11-29	83.27	83.71	82.05	82.23	545418
2021-11-30	81.62	82.66	80.76	81.16	740142
2021-12-01	82.50	84.53	81.05	81.05	625152
2021-12-02	80.85	84.42	80.82	83.22	576109
2021-12-03	83.63	84.67	79.00	79.89	665622
2021-12-06	80.40	81.02	78.17	80.69	698925
2021-12-07	82.16	83.13	80.37	80.60	506581
2021-12-08	80.40	81.11	79.12	80.25	547175
2021-12-09	79.77	80.70	79.50	79.95	518180
2021-12-10	80.89	81.14	78.06	78.69	454295
2021-12-13	78.26	78.36	77.30	77.71	562776
2021-12-14	76.68	77.56	76.00	76.67	1152551
2021-12-15	77.10	77.89	75.71	77.25	718605
2021-12-16	78.71	79.28	75.13	75.35	890745
2021-12-17	74.60	77.37	74.39	76.69	1345118
2021-12-20	75.33	75.53	72.84	73.61	874374
2021-12-21	74.43	77.32	73.61	76.94	746574
2021-12-22	76.73	79.12	76.61	79.00	469286
2021-12-23	78.98	81.94	78.90	81.36	468053
2021-12-27	82.54	83.68	82.03	82.80	473429
2021-12-28	82.97	84.10	82.00	82.04	353141
2021-12-29	82.44	82.81	80.72	80.92	310129
2021-12-30	80.95	82.55	80.95	81.05	322699
2021-12-31	81.20	81.73	80.41	81.27	447228
2022-01-03	81.08	81.47	78.65	79.19	361794
2022-01-04	79.46	80.87	77.53	78.99	567768
2022-01-05	79.14	79.69	74.04	74.10	640340
2022-01-06	74.00	74.54	72.75	73.94	1023101
2022-01-07	74.09	75.96	73.83	75.00	688273
2022-01-10	74.11	75.02	72.68	74.69	615617
2022-01-11	75.09	78.57	74.78	78.49	618500
2022-01-12	79.32	79.87	77.94	78.05	517531
2022-01-13	78.42	78.92	76.24	76.57	591759
2022-01-14	75.28	77.22	74.83	77.12	752683
2022-01-18	76.29	76.41	75.14	75.86	770150
2022-01-19	76.17	76.24	74.67	74.81	765819
2022-01-20	75.20	76.18	73.97	74.12	671072
2022-01-21	73.29	74.10	71.90	72.75	702782
2022-01-24	70.93	72.98	69.21	72.64	1402430
2022-01-25	72.38	73.35	71.07	71.99	731218
2022-01-26	73.13	74.21	71.35	71.82	516982
2022-01-27	72.92	75.14	72.08	72.96	901284
2022-01-28	72.54	74.24	71.62	74.16	832026
2022-01-31	74.49	79.74	74.23	79.72	804906
2022-02-01	79.88	80.23	77.60	77.61	994809
2022-02-02	78.05	80.90	76.99	80.71	1910654
2022-02-03	78.59	80.19	77.94	78.27	1058603
2022-02-04	77.96	80.04	77.05	79.39	706995
2022-02-07	79.11	80.19	77.78	78.90	529972
2022-02-08	78.61	79.13	77.66	78.44	762961
2022-02-09	79.44	81.35	79.44	81.27	1003822
2022-02-10	79.72	82.97	78.69	80.46	1265699
2022-02-11	82.13	83.73	79.73	79.90	1285526
2022-02-14	80.11	81.80	78.12	78.64	1199289
2022-02-15	80.39	82.22	79.50	80.82	1043116
2022-02-16	80.05	82.81	80.05	82.41	812023
2022-02-17	81.71	82.55	78.47	79.01	775603
2022-02-18	78.94	79.52	76.76	76.95	511493
2022-02-22	75.93	76.75	75.20	75.52	662185
2022-02-23	76.36	77.14	73.33	73.39	463106
2022-02-24	71.29	75.94	70.36	75.53	1149565
2022-02-25	75.89	79.93	75.89	79.72	794159
2022-02-28	78.80	81.66	78.80	81.09	1080486
2022-03-01	80.61	81.70	78.87	79.18	989367
2022-03-02	80.64	82.75	79.26	82.21	809730
2022-03-03	81.15	81.15	76.11	77.42	1388340
2022-03-04	76.81	77.27	74.13	74.66	806378
2022-03-07	74.14	74.72	67.82	67.93	1164670
2022-03-08	67.87	68.65	65.61	66.37	1361718
2022-03-09	68.74	71.99	68.60	70.94	554147
2022-03-10	69.28	71.70	69.20	71.37	735526
2022-03-11	72.57	73.11	70.74	71.25	632102
2022-03-14	71.25	72.21	69.35	69.96	719017
2022-03-15	70.83	72.10	70.03	70.65	516850
2022-03-16	71.76	75.70	71.76	75.46	1427333
2022-03-17	74.76	77.77	74.72	77.06	1197927
2022-03-18	76.54	80.89	76.54	80.60	1403769
2022-03-21	80.30	81.20	77.84	78.43	1118888
2022-03-22	79.04	81.66	78.49	80.29	1217435
2022-03-23	79.82	80.53	78.43	78.67	390911
2022-03-24	79.07	79.55	77.83	79.14	547515
2022-03-25	79.23	80.14	77.88	79.09	678518
2022-03-28	79.18	80.09	78.13	79.63	383303
2022-03-29	80.76	83.48	80.75	82.71	678059
2022-03-30	82.11	83.25	81.19	81.69	815321
2022-03-31	82.00	82.87	81.16	81.23	716476
2022-04-01	82.23	83.42	81.56	83.04	471552
2022-04-04	83.38	85.48	83.38	84.38	771134
2022-04-05	84.08	84.69	79.93	81.38	1113316
2022-04-06	80.49	80.73	77.72	79.45	719134
2022-04-07	78.63	80.42	77.96	80.00	641944
2022-04-08	79.68	81.56	79.58	80.37	666528
2022-04-11	79.29	79.39	76.94	77.05	1032056
2022-04-12	77.84	79.23	75.49	76.00	721058
2022-04-13	76.40	78.80	76.40	78.65	588216
2022-04-14	78.82	79.61	77.28	77.30	546710
2022-04-18	76.59	77.27	75.80	76.67	587619
2022-04-19	76.51	80.73	76.43	80.21	676448
2022-04-20	79.78	82.45	79.78	82.01	668139
2022-04-21	82.25	83.42	77.25	77.61	879912
2022-04-22	77.22	77.64	74.75	75.62	961112
2022-04-25	74.71	76.79	73.21	76.54	785629
2022-04-26	75.65	75.65	71.52	71.69	1274180
2022-04-27	71.74	72.89	70.24	70.28	800028
2022-04-28	70.71	71.58	67.39	71.00	1096964
2022-04-29	70.39	70.92	66.08	66.22	1170441
2022-05-02	66.22	68.59	65.60	67.62	1360334
2022-05-03	67.52	69.63	66.53	69.30	879849
2022-05-04	69.39	72.23	67.64	72.00	926944
2022-05-05	70.70	71.61	68.01	69.21	862085
2022-05-06	68.72	68.85	66.41	67.89	858716
2022-05-09	65.75	67.74	62.99	63.29	894870
2022-05-10	64.84	65.74	61.77	64.45	979179
2022-05-11	64.32	66.02	62.85	63.03	1477910
2022-05-12	62.33	64.67	61.62	63.85	1022435
2022-05-13	65.07	68.75	65.07	68.53	928677
2022-05-16	67.86	68.74	67.19	67.26	586375
2022-05-17	69.21	70.12	67.27	69.79	454991
2022-05-18	68.02	69.35	66.10	66.79	525695
2022-05-19	66.59	68.00	65.75	66.68	516011
2022-05-20	67.64	68.05	65.04	66.76	946861
2022-05-23	67.70	68.55	66.63	68.19	806209
2022-05-24	67.11	67.84	64.69	66.40	440632
2022-05-25	65.54	68.33	65.54	67.78	466126
2022-05-26	67.68	70.68	67.68	70.46	659751
2022-05-27	71.29	72.92	70.98	72.71	444618
2022-05-31	72.23	72.45	70.20	71.17	887199
2022-06-01	71.17	72.25	68.76	69.84	613415
2022-06-02	70.00	72.81	69.33	72.40	773597
2022-06-03	71.02	73.75	70.83	73.32	978530
2022-06-06	74.15	75.44	73.08	73.37	663494
2022-06-07	72.65	73.82	72.03	73.18	590966
2022-06-08	72.25	73.73	71.94	72.51	416481
2022-06-09	72.01	72.06	70.47	70.47	494006
2022-06-10	68.68	68.93	65.65	65.75	1082121
2022-06-13	62.79	63.34	58.44	58.89	2210931
2022-06-14	59.01	59.99	58.10	58.48	1500875
2022-06-15	59.28	59.76	57.51	58.66	1595478
2022-06-16	56.95	57.38	53.15	53.71	2570049
2022-06-17	53.80	55.72	53.75	54.52	2793321
2022-06-21	55.74	56.88	55.26	56.08	1601269
2022-06-22	55.05	56.94	55.05	56.36	2098373
2022-06-23	56.98	57.83	55.89	57.62	679779
2022-06-24	58.50	59.98	58.11	59.93	1430226
2022-06-27	60.32	60.84	58.76	60.42	542861
2022-06-28	60.84	61.94	58.70	58.90	647723
2022-06-29	58.96	59.38	56.92	57.43	970018
2022-06-30	56.34	57.58	55.45	56.86	1041906
2022-07-01	56.74	58.75	56.43	58.55	749956
2022-07-05	57.13	60.03	56.49	60.03	814267
2022-07-06	60.00	60.81	58.92	59.38	1214030
2022-07-07	59.98	61.58	59.83	61.20	903274
2022-07-08	61.00	61.71	60.07	60.85	501876
2022-07-11	60.16	60.68	59.46	59.75	984793
2022-07-12	59.41	61.85	59.20	60.34	592152
2022-07-13	59.00	59.99	57.79	59.21	834320
2022-07-14	57.95	59.07	57.15	58.61	452737
2022-07-15	59.67	60.86	58.84	60.69	409575
2022-07-18	61.72	62.19	60.18	60.52	561275
2022-07-19	61.49	62.71	61.23	62.67	694021
2022-07-20	62.83	64.75	62.53	64.23	566504
2022-07-21	64.09	65.78	62.59	65.55	670016
2022-07-22	65.90	66.96	64.21	65.14	422197
2022-07-25	65.23	65.28	64.01	65.23	765594
2022-07-26	65.10	65.19	63.47	64.10	700855
2022-07-27	65.23	66.22	64.40	66.02	964714
2022-07-28	66.29	71.83	65.82	71.28	1622872
2022-07-29	71.54	73.45	71.44	71.65	1374452
2022-08-01	71.36	74.10	71.00	72.77	871177
2022-08-02	72.08	73.36	70.97	72.64	1126367
2022-08-03	73.59	74.20	72.91	73.58	467197
2022-08-04	73.72	74.19	72.76	73.94	621306
2022-08-05	72.66	74.53	72.66	73.33	356057
2022-08-08	73.94	74.86	72.92	73.33	487003
2022-08-09	72.67	73.25	71.75	72.10	618052
2022-08-10	73.56	75.57	72.72	74.64	664685
2022-08-11	75.63	76.02	74.57	74.94	656936
2022-08-12	75.46	76.17	74.74	75.12	821229
2022-08-15	74.99	76.83	74.99	75.48	907852
2022-08-16	74.81	75.98	74.02	75.58	1608318
2022-08-17	74.14	76.58	73.96	76.49	809072
2022-08-18	76.84	78.55	76.84	77.54	1156565
2022-08-19	76.02	76.15	74.53	74.88	923344
2022-08-22	73.43	74.05	72.69	73.84	815919
2022-08-23	73.88	75.84	73.88	75.51	882900
2022-08-24	75.40	76.83	74.81	75.74	805970
2022-08-25	76.48	78.14	76.04	78.13	596173
2022-08-26	78.13	78.49	75.02	75.07	877006
2022-08-29	74.07	74.49	73.15	73.33	758099
2022-08-30	74.09	74.12	72.33	73.53	1002297
2022-08-31	74.64	75.93	73.80	74.14	788230
2022-09-01	73.27	73.33	72.16	73.12	1026238
2022-09-02	74.23	74.81	72.31	72.75	840001
2022-09-06	72.74	73.35	70.57	73.08	875580
2022-09-07	73.34	75.43	72.77	75.23	667463
2022-09-08	74.37	77.68	74.30	77.58	734241
2022-09-09	77.86	79.19	77.49	78.74	769897
2022-09-12	79.23	79.50	77.60	78.82	900055
2022-09-13	76.63	77.37	75.48	76.11	756631
2022-09-14	76.64	77.04	75.64	76.19	847292
2022-09-15	76.24	77.43	75.64	76.21	976869
2022-09-16	75.00	75.17	73.57	74.66	2120070
2022-09-19	73.61	76.03	73.61	75.96	801613
2022-09-20	75.35	75.48	73.21	73.72	718862
2022-09-21	74.42	74.72	71.10	71.17	645652
2022-09-22	71.14	71.14	67.15	67.18	1698473
2022-09-23	65.84	65.92	63.55	65.22	2289907
2022-09-26	64.63	66.57	63.64	63.74	1668502
2022-09-27	65.09	65.60	63.60	64.08	1238971
2022-09-28	64.57	65.77	63.44	65.23	1467511
2022-09-29	63.83	64.00	61.59	62.45	1456567
2022-09-30	62.78	63.64	61.75	61.95	1419177
2022-10-03	62.67	64.36	61.21	64.02	1934948
2022-10-04	65.61	68.78	65.47	68.67	1003520
2022-10-05	67.30	68.67	66.40	68.20	614620
2022-10-06	67.96	68.86	66.60	67.22	1052025
2022-10-07	66.11	66.42	64.75	65.19	703431
2022-10-10	65.39	65.40	62.97	63.77	678998
2022-10-11	63.30	63.86	60.41	61.46	1641269
2022-10-12	61.44	62.10	60.30	61.67	1278004
2022-10-13	59.95	63.42	58.60	62.84	984325
2022-10-14	63.23	64.13	60.77	61.08	598001
2022-10-17	62.89	64.61	62.87	64.44	788181
2022-10-18	66.82	68.14	65.95	66.92	1436488
2022-10-19	65.98	66.61	65.01	65.85	1999545
2022-10-20	65.89	68.85	65.46	66.35	1936755
2022-10-21	66.37	68.49	65.29	68.37	950643
2022-10-24	68.86	69.51	66.99	68.93	1292146
2022-10-25	69.47	71.87	69.47	71.87	1601959
2022-10-26	71.79	74.08	71.49	72.17	1632529
2022-10-27	71.80	74.89	69.79	74.12	2256965
2022-10-28	74.55	77.12	73.83	76.89	1432336
2022-10-31	76.75	77.36	75.82	75.83	1125272
2022-11-01	77.17	78.64	76.28	78.09	1288277
2022-11-02	77.63	79.59	76.21	76.63	1198608
2022-11-03	75.98	78.20	75.44	77.00	1390000
2022-11-04	78.43	79.68	77.36	78.45	780632
2022-11-07	79.96	79.96	78.22	79.60	688491
2022-11-08	80.00	80.50	78.77	80.01	1605238
2022-11-09	79.04	80.65	78.57	79.15	1084322
2022-11-10	83.40	85.05	82.72	85.05	2503001
2022-11-11	85.56	86.06	82.27	84.10	1900829
2022-11-14	83.89	83.89	78.21	79.53	1880556
2022-11-15	81.51	82.29	79.47	80.26	1124242
2022-11-16	79.56	79.62	77.95	78.93	1053631
2022-11-17	77.29	78.93	76.77	77.89	1018474
2022-11-18	79.03	79.24	76.25	76.91	931694
2022-11-21	76.66	78.39	76.37	77.64	1231378
2022-11-22	77.63	78.75	77.49	78.46	1350767
2022-11-23	78.57	79.60	78.31	79.00	706642
2022-11-25	78.38	79.45	77.98	78.47	504830
2022-11-28	77.51	78.10	76.58	77.21	1163619
2022-11-29	77.47	78.28	77.01	77.34	1349781
2022-11-30	77.94	78.72	76.11	78.39	8507919
2022-12-01	78.00	78.62	74.51	78.00	2393976
2022-12-02	76.71	77.69	75.57	75.97	1789996
2022-12-05	75.43	75.74	71.98	72.42	1588486
2022-12-06	72.28	72.86	70.93	72.25	1403920
2022-12-07	72.28	72.54	70.95	71.08	1209593
2022-12-08	71.18	71.54	69.97	70.16	1357282
2022-12-09	69.16	69.79	68.11	69.16	1233124
2022-12-12	69.11	71.15	68.61	71.10	1472117
2022-12-13	73.79	75.46	72.85	73.43	1687706
2022-12-14	73.08	74.02	71.62	71.85	1372302
2022-12-15	70.32	71.18	68.50	68.99	2046781
2022-12-16	67.97	69.12	67.32	68.14	1562913
2022-12-19	67.47	67.90	66.09	66.57	1166885
2022-12-20	66.27	68.04	66.06	67.42	1225062
2022-12-21	67.95	69.13	67.55	68.79	970340
2022-12-22	67.84	68.13	66.04	67.27	859471
2022-12-23	66.64	67.94	66.56	67.69	527312
2022-12-27	68.00	68.19	66.81	66.93	846647
2022-12-28	66.63	67.10	66.13	66.32	698971
2022-12-29	66.93	68.70	66.52	68.67	692046
2022-12-30	67.86	68.97	67.35	68.44	844828
2023-01-03	69.44	70.02	67.48	68.35	812989
2023-01-04	68.79	69.87	68.15	69.40	1005718
2023-01-05	68.84	69.02	67.29	67.46	1165689
2023-01-06	68.26	69.62	67.41	69.13	1077777
2023-01-09	69.90	72.41	69.44	71.81	820594
2023-01-10	71.64	72.63	71.28	72.43	889347
2023-01-11	72.70	74.12	72.47	74.06	900736
2023-01-12	74.70	77.08	73.94	76.75	1331261
2023-01-13	76.34	77.68	75.42	77.47	751340
2023-01-17	77.30	78.45	77.30	78.07	817961
2023-01-18	78.60	79.28	77.78	77.97	915660
2023-01-19	77.15	77.42	74.97	75.93	954528
2023-01-20	76.42	78.69	76.17	78.63	885174
2023-01-23	79.16	80.34	78.60	79.64	939919
2023-01-24	79.02	79.67	78.20	78.56	410357
2023-01-25	77.47	78.49	76.44	78.40	518287
2023-01-26	79.09	81.62	78.64	81.21	803884
2023-01-27	80.86	83.12	80.79	82.90	1137215
2023-01-30	81.89	82.73	81.17	81.18	806132
2023-01-31	81.26	83.01	80.79	82.99	692661
2023-02-01	82.63	85.39	82.57	84.66	855928
2023-02-02	85.76	86.13	83.60	84.63	1919555
2023-02-03	83.07	85.67	83.07	85.03	1124880
2023-02-06	83.55	84.87	83.04	84.62	1094544
2023-02-07	84.19	85.87	83.60	85.85	840741
2023-02-08	85.32	85.90	84.66	85.54	1329963
2023-02-09	87.50	87.50	82.77	83.38	1728717
2023-02-10	83.46	86.22	82.87	85.34	832989
2023-02-13	86.20	86.43	84.79	84.96	1689219
2023-02-14	84.84	85.64	83.88	83.93	1275997
2023-02-15	83.27	84.00	82.72	83.65	1311158
2023-02-16	82.13	84.83	81.80	83.50	572051
2023-02-17	83.21	83.86	82.55	83.11	512509
2023-02-21	81.48	82.04	79.80	80.52	802707
2023-02-22	80.65	81.51	80.30	80.83	567151
2023-02-23	81.70	82.21	80.80	81.97	633890
2023-02-24	80.26	80.87	79.89	80.17	761011
2023-02-27	81.25	81.66	79.95	80.15	684143
2023-02-28	80.51	81.27	80.21	80.63	1203061
2023-03-01	80.19	81.06	80.00	80.73	891381
2023-03-02	79.85	81.16	79.65	81.16	747481
2023-03-03	81.15	83.39	80.50	83.12	966588
2023-03-06	83.08	85.01	83.08	83.73	930263
2023-03-07	83.32	83.78	81.75	82.31	688678
2023-03-08	82.38	83.61	82.18	83.29	566978
2023-03-09	83.29	83.92	79.80	79.93	950074
2023-03-10	79.36	79.36	74.07	74.51	2734470
2023-03-13	72.22	74.45	71.36	72.73	2595210
2023-03-14	75.03	76.28	73.94	75.67	1629276
2023-03-15	73.53	75.66	73.34	74.59	1669827
2023-03-16	73.81	77.12	73.22	76.27	1130007
2023-03-17	75.85	76.31	74.44	75.05	1816334
2023-03-20	75.57	75.99	73.97	74.74	835599
2023-03-21	75.16	78.69	75.03	78.52	783094
2023-03-22	78.82	81.60	78.23	78.99	1863062
2023-03-23	79.59	82.29	79.56	80.39	2044175
2023-03-24	79.13	80.98	77.50	80.40	1691643
2023-03-27	80.89	82.04	80.47	81.09	912865
2023-03-28	81.24	81.62	79.48	80.10	619270
2023-03-29	80.93	81.44	79.82	81.40	703150
2023-03-30	82.27	82.39	81.30	81.32	605893
2023-03-31	82.10	83.52	81.81	83.44	652103
2023-04-03	82.78	84.01	81.97	82.27	744225
2023-04-04	82.55	83.05	80.36	80.87	791071
2023-04-05	79.96	80.79	78.88	79.22	785875
2023-04-06	78.85	79.90	78.63	79.71	622313
2023-04-10	79.26	80.67	78.93	80.54	796698
2023-04-11	80.90	82.03	80.14	80.55	835865
2023-04-12	81.52	82.15	80.57	81.65	918739
2023-04-13	82.17	84.73	81.84	84.63	803364
2023-04-14	84.95	85.25	82.15	82.86	650300
2023-04-17	82.41	83.15	82.01	82.95	926421
2023-04-18	83.14	86.27	82.93	85.82	1573567
2023-04-19	85.13	87.05	85.13	86.89	1251658
2023-04-20	85.88	86.81	85.53	86.26	800128
2023-04-21	86.27	86.89	85.36	86.60	722155
2023-04-24	86.83	87.26	86.07	86.85	536585
2023-04-25	86.28	86.51	82.78	83.27	773622
2023-04-26	83.01	83.76	81.33	81.63	782518
2023-04-27	82.46	83.79	81.47	83.45	1097087
2023-04-28	82.18	88.01	81.33	87.59	1351709
2023-05-01	88.18	90.28	85.21	85.57	1974689
2023-05-02	84.81	84.90	81.63	82.46	1707188
2023-05-03	82.17	83.75	81.84	82.09	921412
2023-05-04	82.01	82.01	77.97	79.53	1406158
2023-05-05	80.77	82.16	80.42	81.95	846213
2023-05-08	82.20	83.86	81.60	81.96	1115915
2023-05-09	81.23	81.47	80.37	80.50	927650
2023-05-10	81.04	81.72	80.23	81.62	854895
2023-05-11	81.47	81.86	80.07	81.49	778411
2023-05-12	81.82	82.02	80.45	82.02	653092
2023-05-15	82.07	83.48	81.76	83.27	641477
2023-05-16	82.72	82.81	81.10	81.41	503620
2023-05-17	82.29	83.65	81.71	83.20	780002
2023-05-18	83.27	83.54	81.79	83.11	936411
2023-05-19	83.31	83.94	82.53	83.64	610753
2023-05-22	83.56	85.15	83.35	85.13	826366
2023-05-23	85.59	86.46	84.07	84.74	966418
2023-05-24	83.82	84.07	81.88	83.37	1219568
2023-05-25	84.02	84.81	82.89	84.28	799386
2023-05-26	84.72	85.59	83.75	85.20	1194026
2023-05-30	85.71	87.52	85.36	87.36	1192903
2023-05-31	86.97	87.60	85.35	87.09	1308847
2023-06-01	87.09	88.60	86.91	88.00	1242404
2023-06-02	88.80	90.06	88.80	89.29	1400084
2023-06-05	88.53	89.44	87.43	89.14	739294
2023-06-06	89.00	91.53	88.50	91.45	1628093
2023-06-07	91.29	91.92	89.77	90.56	1677474
2023-06-08	90.87	92.00	89.89	91.96	996007
2023-06-09	92.14	92.75	91.02	92.22	776745
2023-06-12	91.71	93.58	91.48	92.92	1172190
2023-06-13	93.61	95.13	92.56	94.82	4143295
2023-06-14	95.00	95.03	93.53	93.40	2068091
2023-06-15	92.86	95.31	92.51	95.27	1248530
2023-06-16	95.42	95.42	94.36	94.43	1798432
2023-06-20	93.25	94.06	92.66	93.38	799970
2023-06-21	93.12	93.70	92.42	93.14	758463
2023-06-22	92.75	93.39	91.84	92.60	766797
2023-06-23	91.50	92.21	90.29	90.41	1404215
2023-06-26	90.49	92.90	90.49	91.71	759478
2023-06-27	92.04	94.37	91.81	93.02	1182569
2023-06-28	92.76	94.49	92.43	94.24	522628
2023-06-29	94.42	95.70	94.24	95.63	1118619
2023-06-30	96.44	97.34	96.15	96.35	982715
2023-07-03	95.89	97.08	95.59	96.51	352977
2023-07-05	96.51	96.51	95.44	95.68	576366
2023-07-06	94.42	94.75	92.95	93.78	701342
2023-07-07	93.30	95.23	93.30	94.88	644076
2023-07-10	94.09	94.88	93.65	93.72	569030
2023-07-11	94.11	96.46	93.69	95.50	715233
2023-07-12	97.17	97.74	96.14	96.66	690304
2023-07-13	97.87	101.14	97.17	101.10	1095751
2023-07-14	101.46	102.04	99.75	101.04	789637
2023-07-17	100.75	101.69	100.34	100.95	640950
2023-07-18	102.09	102.96	101.62	101.75	1013722
2023-07-19	101.71	103.02	101.22	102.07	763220
2023-07-20	101.27	102.77	101.07	102.18	657101
2023-07-21	102.68	102.88	101.52	101.54	458325
2023-07-24	101.18	102.00	100.12	100.47	450038
2023-07-25	100.23	102.58	100.19	101.39	1014936
2023-07-26	101.18	101.65	100.34	100.59	913015
2023-07-27	101.11	101.30	98.64	98.80	565855
2023-07-28	99.90	100.23	98.58	99.04	662215
2023-07-31	99.29	100.00	98.17	99.22	1192625
2023-08-01	99.41	103.41	98.73	102.27	1594048
2023-08-02	100.85	101.57	99.59	100.45	1069497
2023-08-03	99.89	100.85	99.56	99.80	938583
2023-08-04	100.49	101.85	99.50	100.24	1276441
2023-08-07	101.36	102.19	100.15	102.19	815302
2023-08-08	100.82	100.82	98.95	100.20	1200871
2023-08-09	100.45	101.48	100.02	100.17	566770
2023-08-10	100.65	103.11	100.65	101.50	861680
2023-08-11	100.97	101.44	99.00	99.47	629453
2023-08-14	99.33	101.75	99.26	101.53	909436
2023-08-15	100.77	100.87	97.30	97.50	2108901
2023-08-16	97.54	97.91	97.13	97.48	745517
2023-08-17	98.08	98.29	96.99	97.55	902746
2023-08-18	97.00	99.29	96.11	99.19	857025
2023-08-21	99.26	99.68	97.56	98.21	647521
2023-08-22	98.94	99.21	98.07	98.50	601868
2023-08-23	98.70	99.73	98.19	99.62	858881
2023-08-24	100.00	100.74	99.00	99.68	720499
2023-08-25	100.07	100.49	98.73	99.97	657192
2023-08-28	100.50	101.47	100.49	100.79	519585
2023-08-29	100.47	102.30	100.09	101.94	735438
2023-08-30	102.00	103.71	101.77	102.91	820543
2023-08-31	103.23	103.75	102.90	103.44	846241
2023-09-01	104.02	104.49	103.16	103.18	746994
2023-09-05	103.19	104.13	102.02	103.33	1472172
2023-09-06	102.70	103.23	101.28	101.72	934764
2023-09-07	101.00	103.49	100.26	103.21	893219
2023-09-08	103.00	106.02	102.70	105.96	1238338
2023-09-11	106.44	106.77	105.05	105.60	1243341
2023-09-12	105.14	106.48	105.14	105.62	1051610
2023-09-13	105.69	106.23	104.68	104.60	1254561
2023-09-14	105.14	105.26	104.11	104.97	976300
2023-09-15	104.44	105.38	103.70	105.10	1860487
2023-09-18	104.93	105.62	103.74	105.35	776076
2023-09-19	105.30	105.68	104.53	104.64	509577
2023-09-20	104.85	107.37	104.85	106.26	992750
2023-09-21	105.00	105.74	104.02	104.74	1442153
2023-09-22	105.17	105.85	103.94	104.56	807369
2023-09-25	104.11	105.94	104.05	105.70	835162
2023-09-26	104.90	105.45	102.85	102.88	907361
2023-09-27	103.34	104.42	102.89	103.71	807586
2023-09-28	103.63	105.32	103.38	104.89	690751
2023-09-29	105.31	106.01	102.52	102.87	1076013
2023-10-02	103.54	103.69	101.94	102.44	810044
2023-10-03	102.00	102.20	98.83	100.02	1123614
2023-10-04	100.25	102.56	100.16	102.37	900388
2023-10-05	102.48	106.45	102.48	105.94	1766272
2023-10-06	105.37	109.58	105.37	108.42	1950458
2023-10-09	107.27	109.87	107.01	109.26	980471
2023-10-10	109.56	111.68	109.56	110.28	770306
2023-10-11	110.69	112.04	110.06	111.14	983806
2023-10-12	111.67	112.15	109.20	109.43	831001
2023-10-13	109.55	110.19	107.96	108.53	895284
2023-10-16	109.34	110.79	108.61	110.04	754463
2023-10-17	108.81	110.45	108.58	109.52	907386
2023-10-18	108.39	108.83	106.89	107.66	1147640
2023-10-19	107.58	108.37	104.71	105.13	929633
2023-10-20	104.92	105.38	101.76	102.20	919262
2023-10-23	101.25	103.09	100.78	100.99	765002
2023-10-24	102.02	105.23	101.13	104.40	857006
2023-10-25	103.59	104.19	101.09	101.27	769320
2023-10-26	101.21	103.00	101.21	101.59	866024
2023-10-27	101.48	102.25	99.27	100.84	933124
2023-10-30	102.14	102.67	100.84	101.42	1144057
2023-10-31	96.51	102.99	96.00	98.59	2663725
2023-11-01	98.68	101.79	97.97	101.71	1563826
2023-11-02	103.07	104.09	101.94	103.53	1115749
2023-11-03	104.45	107.58	104.45	107.07	1093733
2023-11-06	107.04	107.36	103.07	104.04	962485
2023-11-07	104.67	106.26	104.42	104.83	548427
2023-11-08	105.37	106.47	104.92	105.80	525575
2023-11-09	106.57	107.94	105.54	105.69	474591
2023-11-10	106.47	107.82	105.28	107.75	638758
2023-11-13	107.48	109.24	107.48	108.58	653473
2023-11-14	108.59	110.73	108.28	109.82	971133
2023-11-15	109.00	109.53	103.68	103.79	2327702
2023-11-16	103.74	104.28	101.44	101.98	1546493
2023-11-17	102.20	107.13	101.50	107.08	1500254
2023-11-20	107.29	109.10	106.70	108.39	930407
2023-11-21	107.74	108.74	105.89	107.88	690960
2023-11-22	108.69	109.24	107.89	108.82	568254
2023-11-24	108.98	110.03	108.75	109.22	427194
2023-11-27	108.73	110.00	107.90	108.93	1039403
2023-11-28	108.96	110.09	108.77	109.69	1373113
2023-11-29	110.60	111.87	109.96	111.15	1143161
2023-11-30	111.16	112.41	110.89	112.25	1044530
2023-12-01	111.83	112.37	110.77	111.81	1085938
2023-12-04	111.26	111.59	108.20	109.40	817349
2023-12-05	109.30	110.15	108.24	109.62	718762
2023-12-06	110.18	111.06	107.69	107.92	830822
2023-12-07	107.82	109.00	107.82	108.30	601471
2023-12-08	108.03	111.29	108.03	110.64	623764
2023-12-11	111.06	111.99	110.52	110.72	379702
2023-12-12	110.82	112.66	110.41	112.12	607342
2023-12-13	112.32	115.15	112.03	113.18	1603732
2023-12-14	114.58	115.74	113.20	114.10	1720666
2023-12-15	114.06	117.33	114.01	116.65	2162786
2023-12-18	116.28	117.71	115.53	117.48	808537
2023-12-19	117.55	118.50	116.53	117.20	1160328
2023-12-20	116.60	117.50	113.84	114.21	1018170
2023-12-21	115.01	115.80	114.41	115.18	559764
2023-12-22	115.75	116.81	115.53	115.80	415412
2023-12-26	116.20	118.40	115.47	118.31	579388
2023-12-27	118.54	119.11	117.96	119.03	384643
2023-12-28	120.18	120.99	118.80	119.88	449836
2023-12-29	119.88	120.38	118.80	118.92	374849
2024-01-02	117.80	117.95	114.71	115.46	953385
2024-01-03	114.65	116.51	113.00	115.56	835391
2024-01-04	115.94	118.75	115.94	116.48	696863
2024-01-05	116.00	118.89	116.00	117.05	602166
2024-01-08	117.91	118.97	117.33	118.95	501303
2024-01-09	116.99	117.29	114.68	115.78	1041505
2024-01-10	116.03	119.19	115.90	118.67	933886
2024-01-11	119.16	119.16	115.65	118.32	739244
2024-01-12	119.20	119.49	117.49	118.09	631700
2024-01-16	117.10	117.64	115.63	116.93	640688
2024-01-17	114.94	117.16	114.54	115.69	543896
2024-01-18	116.51	116.65	112.83	114.19	1210311
2024-01-19	114.88	116.52	113.66	116.43	826248
2024-01-22	117.35	118.76	117.21	118.70	680681
2024-01-23	118.90	119.23	117.05	117.53	726104
2024-01-24	118.95	118.95	116.86	117.47	762671
2024-01-25	118.49	120.87	117.47	120.67	704274
2024-01-26	121.08	121.84	120.60	121.15	593184
2024-01-29	121.07	122.63	121.00	122.61	711256
2024-01-30	122.60	123.51	122.04	122.25	921877
2024-01-31	121.93	123.76	121.13	121.48	670965
2024-02-01	121.76	122.89	119.76	122.62	574023
2024-02-02	122.00	127.33	122.00	126.14	911386
2024-02-05	125.39	125.99	123.85	124.50	604503
2024-02-06	125.43	127.12	124.11	126.99	830881
2024-02-07	127.50	130.15	127.00	128.85	1439737
2024-02-08	136.04	139.48	131.89	135.55	2186391
2024-02-09	136.22	137.83	135.04	136.71	1087217
2024-02-12	136.40	138.18	135.32	137.06	1057500
2024-02-13	134.74	138.04	134.20	134.91	1269211
2024-02-14	135.88	136.85	135.28	136.71	1007178
2024-02-15	137.66	137.66	134.60	135.18	1004911
2024-02-16	134.87	136.24	134.26	134.97	2040032
2024-02-20	133.56	134.05	131.73	132.61	956749
2024-02-21	131.71	132.02	130.11	131.62	1388442
2024-02-22	134.38	135.56	132.56	133.95	1078005
2024-02-23	134.48	134.48	130.68	131.90	1369251
2024-02-26	131.84	132.55	131.17	131.30	947650
2024-02-27	131.44	131.81	130.15	130.56	1152960
2024-02-28	130.34	131.93	129.30	131.25	1190024
2024-02-29	131.68	133.47	131.67	132.63	1108013
2024-03-01	133.12	134.00	131.50	133.12	861725
2024-03-04	133.12	136.13	132.54	135.88	1200608
2024-03-05	135.38	136.18	133.64	135.52	1176463
2024-03-06	136.88	137.47	135.01	135.72	800629
2024-03-07	134.00	135.85	133.82	135.55	1231980
2024-03-08	136.26	137.06	133.04	134.10	1149872
2024-03-11	133.16	133.55	131.85	132.59	916995
2024-03-12	133.58	134.98	132.65	134.04	690263
2024-03-13	134.45	135.21	133.78	133.79	737857
2024-03-14	133.89	134.29	131.85	132.78	900298
2024-03-15	133.00	134.41	131.89	132.11	2918003
2024-03-18	132.76	133.85	129.35	130.17	1302163
2024-03-19	129.79	132.99	129.43	132.17	989020
2024-03-20	132.13	133.70	131.09	133.50	875443
2024-03-21	135.00	137.88	134.06	136.58	1564477
2024-03-22	136.17	136.53	133.68	133.87	574049
2024-03-25	133.54	134.85	133.18	133.79	471184
2024-03-26	134.77	135.23	133.41	133.96	518012
2024-03-27	134.68	135.10	131.17	133.28	913234
2024-03-28	133.16	134.05	131.06	132.98	784603
2024-04-01	132.77	132.90	130.18	132.39	844858
2024-04-02	130.90	131.32	128.29	130.80	1424871
2024-04-03	130.96	133.04	130.50	131.98	962697
2024-04-04	133.00	133.89	131.53	132.20	1639969
2024-04-05	131.95	134.80	131.22	134.16	1218176
2024-04-08	134.56	135.66	133.67	135.16	1319006
2024-04-09	135.25	136.32	131.78	133.80	1808951
2024-04-10	131.94	135.61	131.08	134.04	1104978
2024-04-11	134.12	134.96	132.91	134.07	1589775
2024-04-12	133.15	133.87	131.32	131.35	976908
2024-04-15	132.53	133.37	127.97	129.30	1297972
2024-04-16	128.44	131.16	127.72	130.89	1256153
2024-04-17	131.82	132.61	130.47	131.70	1240389
2024-04-18	131.83	132.64	130.33	130.70	701571
2024-04-19	130.13	131.79	128.65	129.53	1193149
2024-04-22	131.09	132.51	129.28	132.01	674388
2024-04-23	132.80	136.61	132.26	136.50	671349
2024-04-24	137.75	138.45	134.66	135.95	1124754
2024-04-25	134.93	135.64	132.58	133.73	735250
2024-04-26	134.23	135.82	133.05	133.62	501218
2024-04-29	134.27	135.09	133.15	134.90	685887
2024-04-30	134.12	134.66	132.46	133.09	920033
2024-05-01	132.88	134.60	131.31	131.70	1217262
2024-05-02	129.00	135.65	125.23	134.64	2778059
2024-05-03	135.35	135.75	131.80	131.91	1085269
2024-05-06	132.31	136.22	132.28	136.17	1721939
2024-05-07	137.03	140.35	136.54	137.29	1393700
2024-05-08	136.25	138.75	135.46	138.67	729764
2024-05-09	138.34	143.13	138.34	142.44	1468252
2024-05-10	143.69	144.35	141.60	142.27	780378
2024-05-13	142.86	143.30	140.13	140.15	861439
2024-05-14	140.47	145.01	140.47	144.93	1410942
2024-05-15	146.70	149.97	145.98	149.82	2118736
2024-05-16	149.53	150.12	146.53	146.66	1618407
2024-05-17	147.01	147.89	145.07	145.60	873196
2024-05-20	145.14	145.62	143.06	144.56	1265418
2024-05-21	143.96	147.26	137.54	143.62	2587507
2024-05-22	145.06	147.05	143.22	144.75	1313762
2024-05-23	145.88	145.99	143.70	144.75	1109759
2024-05-24	145.50	146.76	145.13	146.01	615199
2024-05-28	146.25	147.99	144.26	144.34	1140156
2024-05-29	142.87	143.77	142.14	142.17	748220
2024-05-30	141.85	143.61	141.85	142.98	761973
2024-05-31	143.44	145.28	139.07	140.17	2689634
2024-06-03	141.46	141.65	136.31	138.20	1615539
2024-06-04	137.28	137.87	135.12	135.19	1605201
2024-06-05	136.33	139.94	135.74	139.56	1153651
2024-06-06	139.16	139.99	133.28	134.00	1206680
2024-06-07	133.53	135.34	132.06	132.93	967093
2024-06-10	132.44	137.83	132.00	136.84	1328939
2024-06-11	136.49	137.03	134.50	135.78	969885
2024-06-12	138.18	139.08	136.83	137.49	789642
2024-06-13	132.43	134.13	129.70	132.83	3758071
2024-06-14	131.51	133.24	130.94	132.63	1315501
2024-06-17	132.92	134.39	131.74	134.03	1208429
2024-06-18	134.05	135.20	133.04	135.00	1567553
2024-06-20	134.96	135.73	133.91	134.71	1539624
2024-06-21	134.21	134.21	130.68	131.79	2799094
2024-06-24	132.10	134.43	131.65	133.85	2027913
2024-06-25	133.20	135.44	132.61	135.35	1598372
2024-06-26	134.37	135.98	133.63	135.45	1227605
2024-06-27	135.06	136.49	134.52	135.95	1097088
2024-06-28	136.39	137.35	133.18	133.28	2650489
2024-07-01	134.38	136.65	133.22	136.20	1687073
2024-07-02	135.26	136.44	135.00	135.45	786942
2024-07-03	136.00	139.11	135.52	138.35	554717
2024-07-05	138.35	138.40	136.50	138.26	601914
2024-07-08	138.44	139.26	135.72	135.77	746380
2024-07-09	135.73	136.50	133.84	134.78	865137
2024-07-10	135.91	139.01	135.11	138.74	906468
2024-07-11	140.48	142.32	139.20	141.10	1457667
2024-07-12	143.26	143.80	141.83	142.55	887300
2024-07-15	143.31	145.99	141.17	145.98	1014505
2024-07-16	146.50	148.72	145.97	148.00	1740347
2024-07-17	146.16	146.90	142.41	143.72	855544
2024-07-18	144.26	148.23	144.26	147.39	1748540
2024-07-19	147.34	149.46	146.91	147.30	708509
2024-07-22	148.47	150.83	147.42	150.79	998617
2024-07-23	151.00	152.63	150.01	150.79	741946
2024-07-24	149.10	149.78	144.00	144.51	1108957
2024-07-25	144.51	148.38	143.89	145.30	1056205
2024-07-26	147.60	148.43	145.61	147.10	664835
2024-07-29	147.83	147.83	145.20	145.35	1055561
2024-07-30	146.25	149.97	146.25	149.58	1787464
2024-07-31	152.69	155.53	152.00	153.20	1700761
2024-08-01	152.57	153.92	147.37	149.16	1430733
2024-08-02	143.69	144.95	137.61	139.26	2114036
2024-08-05	131.00	136.67	128.00	133.73	1875869
2024-08-06	133.44	138.77	133.21	135.75	1443640
2024-08-07	139.03	139.68	135.28	135.28	1170507
2024-08-08	137.04	139.62	135.87	138.96	806730
2024-08-09	139.37	142.04	138.43	141.54	639906
2024-08-12	141.54	141.90	139.30	140.34	689444
2024-08-13	141.10	142.37	141.09	141.54	634420
2024-08-14	142.24	144.16	142.24	143.83	866892
2024-08-15	145.36	146.48	144.07	145.60	988160
2024-08-16	145.02	146.02	144.08	145.00	1067344
2024-08-19	145.48	145.78	143.92	144.58	567289
2024-08-20	144.79	145.06	143.65	144.71	1027689
2024-08-21	144.44	145.15	143.01	144.50	802088
2024-08-22	144.72	145.11	143.38	143.50	806899
2024-08-23	144.49	147.54	143.54	147.00	1165475
2024-08-26	147.50	148.13	145.72	146.96	740293
2024-08-27	145.59	148.20	145.33	146.14	967503
2024-08-28	145.84	146.94	144.61	145.19	942069
2024-08-29	145.91	146.19	144.35	144.35	816126
2024-08-30	144.91	146.43	143.88	146.40	1607467
2024-09-03	145.60	146.11	141.54	142.02	900956
2024-09-04	142.01	142.69	140.17	140.86	906147
2024-09-05	141.20	141.99	139.83	141.05	600002
2024-09-06	141.05	141.56	136.12	137.45	981195
2024-09-09	138.93	142.44	137.93	140.08	1098946
2024-09-10	140.07	141.04	137.87	140.09	1156483
2024-09-11	140.11	141.59	137.50	141.46	573558
2024-09-12	141.69	143.99	140.48	143.84	717190
2024-09-13	144.40	147.48	143.04	146.47	989800
2024-09-16	146.66	149.41	146.50	149.39	614043
2024-09-17	150.00	153.71	149.03	152.80	1108364
2024-09-18	153.90	155.65	150.81	152.35	882195
2024-09-19	156.74	157.53	154.39	156.51	1118761
2024-09-20	155.58	157.30	153.27	156.66	1633670
2024-09-23	157.66	158.50	155.40	156.25	583742
2024-09-24	156.50	157.82	155.29	157.33	1004271
2024-09-25	157.63	158.39	157.16	158.05	733506
2024-09-26	158.82	159.95	155.73	156.05	661457
2024-09-27	158.34	158.39	156.38	156.91	513264
2024-09-30	156.40	156.85	153.93	155.84	1152190
2024-10-01	155.74	157.26	153.00	156.31	1129144
2024-10-02	155.84	159.86	155.84	158.05	555967
2024-10-03	157.98	159.30	156.52	157.05	674175
2024-10-04	159.19	160.39	157.89	160.39	1052709
2024-10-07	160.43	161.56	159.80	160.56	1141770
2024-10-08	155.00	158.48	152.71	153.38	5101231
2024-10-09	153.48	158.46	153.30	158.16	4636160
2024-10-10	158.58	159.34	156.39	157.81	1827927
2024-10-11	157.83	162.37	157.83	161.95	1196349
2024-10-14	163.00	164.55	161.69	163.35	596244
2024-10-15	164.28	164.60	162.01	162.63	1044640
2024-10-16	163.30	164.33	161.90	163.48	903718
2024-10-17	165.97	171.14	164.80	168.73	2114928
2024-10-18	168.53	170.52	168.16	169.89	1121315
2024-10-21	169.71	171.76	168.44	168.69	888067
2024-10-22	167.28	168.52	166.18	167.78	761922
2024-10-23	167.96	169.87	166.16	167.38	719631
2024-10-24	168.73	171.05	167.87	170.83	860653
2024-10-25	171.41	171.78	168.05	169.47	636043
2024-10-28	170.68	171.77	170.40	170.98	781527
2024-10-29	170.90	171.76	170.36	170.40	982378
2024-10-30	170.99	171.67	168.88	169.00	1264872
2024-10-31	168.67	170.54	166.22	167.68	2569242
2024-11-01	170.71	170.71	158.00	161.87	2488037
2024-11-04	160.25	161.14	158.33	159.68	1416493
2024-11-05	160.79	164.82	160.44	164.44	904280
2024-11-06	167.81	175.74	167.81	172.50	2848412
2024-11-07	171.64	172.56	167.39	168.27	1577464
2024-11-08	168.51	171.82	167.48	170.38	1118596
2024-11-11	172.12	175.07	170.94	171.38	1392275
2024-11-12	170.67	171.22	169.32	170.50	1037474
2024-11-13	170.23	171.55	166.81	167.45	1090103
2024-11-14	168.39	169.14	166.88	169.02	866373
2024-11-15	168.34	168.60	166.66	167.21	1182552
2024-11-18	167.50	168.39	165.81	167.43	975482
2024-11-19	166.28	170.45	165.44	170.35	723420
2024-11-20	171.53	172.96	169.44	171.89	1294041
2024-11-21	172.00	176.31	171.10	175.01	1114588
2024-11-22	176.00	176.83	174.26	175.52	940886
2024-11-25	177.00	178.49	173.74	176.03	2048321
2024-11-26	175.76	178.88	175.00	178.83	1586540
2024-11-27	179.78	180.38	174.52	174.78	1213116
2024-11-29	176.27	177.64	175.91	176.73	455272
2024-12-02	177.08	178.22	173.83	173.95	898559
2024-12-03	175.12	176.29	174.01	175.05	833869
2024-12-04	175.88	177.57	175.18	176.85	830838
2024-12-05	176.85	179.40	175.61	177.07	915415
2024-12-06	176.91	178.72	175.78	178.07	1276893
2024-12-09	178.50	180.33	175.04	175.29	1615130
2024-12-10	176.09	178.00	174.48	176.11	1213465
2024-12-11	178.23	183.87	177.54	182.45	1619481
2024-12-12	184.39	184.47	181.25	182.74	1271654
2024-12-13	183.28	185.06	182.27	182.45	990685
2024-12-16	182.28	184.49	181.75	182.77	1244515
2024-12-17	181.10	182.25	177.18	178.33	1404403
2024-12-18	178.05	179.60	169.10	169.22	949378
2024-12-19	172.60	174.83	170.43	171.08	1412256
2024-12-20	170.25	177.51	169.01	176.04	2427226
2024-12-23	175.40	179.16	174.27	179.00	845202
2024-12-24	180.11	181.50	179.29	181.06	307496
2024-12-26	180.08	182.98	179.04	182.72	439773
2024-12-27	181.09	181.99	178.23	179.50	375432
2024-12-30	176.92	179.69	175.94	179.02	519777
2024-12-31	180.11	180.35	176.38	177.03	591685
2025-01-02	177.83	179.30	175.36	178.83	625314
2025-01-03	180.13	181.87	178.97	181.11	1189660
2025-01-06	183.28	184.72	180.09	180.30	1326174
2025-01-07	181.28	182.37	173.73	178.37	1556835
2025-01-08	177.51	182.79	177.51	182.30	960992
2025-01-10	179.68	180.03	174.87	175.04	942894
2025-01-13	172.77	176.50	171.47	175.49	934422
2025-01-14	176.15	180.38	176.06	179.17	791129
2025-01-15	184.10	185.49	182.24	184.50	786994
2025-01-16	185.37	190.15	185.06	187.90	971300
2025-01-17	189.50	192.01	188.53	191.32	721773
2025-01-21	192.58	195.23	191.56	194.72	984461
2025-01-22	196.36	196.76	192.23	193.81	1157343
2025-01-23	195.17	196.35	194.46	195.90	925453
2025-01-24	195.44	197.53	195.08	197.32	780321
2025-01-27	191.41	192.94	187.58	189.98	735430
2025-01-28	190.67	194.16	188.86	193.60	723016
2025-01-29	192.93	196.60	190.63	193.42	766231
2025-01-30	196.15	199.04	195.32	198.08	1247606
2025-01-31	199.19	199.94	197.74	198.22	1139669
2025-02-03	192.98	198.75	192.05	196.52	1095023
2025-02-04	200.00	200.49	192.41	195.36	1964664
2025-02-05	181.16	192.40	181.16	189.65	2501847
2025-02-06	188.07	191.82	186.30	191.67	1619649
2025-02-07	191.86	194.27	189.50	190.34	1163477
2025-02-10	191.37	191.40	187.33	189.98	790305
2025-02-11	187.98	188.24	183.48	186.37	798771
2025-02-12	183.80	185.22	182.60	182.81	761429
2025-02-13	183.07	185.05	182.30	184.39	981283
2025-02-14	185.02	187.04	183.92	186.18	784886
2025-02-18	187.43	189.25	186.07	187.67	999080
2025-02-19	186.97	187.75	183.70	186.74	1331595
2025-02-20	186.74	187.29	176.29	179.69	1383222
2025-02-21	180.82	181.04	172.65	174.09	1125436
2025-02-24	174.33	174.77	168.37	168.91	1866623
2025-02-25	168.95	169.79	163.39	167.36	1911551
2025-02-26	167.77	172.05	167.50	168.97	1076685
2025-02-27	170.71	171.69	166.30	167.12	1228521
2025-02-28	166.67	171.00	165.22	170.94	2118628
2025-03-03	174.63	175.65	168.09	169.76	2140251
2025-03-04	164.65	165.94	156.44	160.99	2907950
2025-03-05	160.99	163.00	157.77	163.00	1701401
2025-03-06	158.28	160.63	152.44	153.37	2113082
2025-03-07	154.92	156.16	147.62	154.96	3354244
2025-03-10	147.46	148.61	139.44	141.24	3161018
2025-03-11	142.21	145.99	139.82	143.01	2545525
2025-03-12	148.08	149.68	142.79	145.93	1735462
2025-03-13	145.81	146.78	138.27	140.19	1894329
2025-03-14	143.91	145.78	142.00	143.24	1565829
2025-03-17	142.90	148.21	142.53	147.11	1481718
2025-03-18	146.22	147.23	142.85	144.02	1292289
2025-03-19	145.06	149.19	142.73	147.61	1637969
2025-03-20	146.00	149.26	146.00	147.34	993127
2025-03-21	145.98	149.05	144.48	147.71	1749571
2025-03-24	151.04	154.12	150.55	153.75	1724915
2025-03-25	154.34	156.05	151.50	155.63	3835846
2025-03-26	155.66	156.40	152.02	153.28	2110418
2025-03-27	150.80	152.75	144.95	148.40	1921868
2025-03-28	146.99	148.67	142.69	144.90	1654290
2025-03-31	142.00	147.30	139.54	146.61	2009812
2025-04-01	147.09	149.93	144.77	149.44	2170713
2025-04-02	146.02	154.85	146.02	154.50	2113570
2025-04-03	145.83	145.83	129.69	130.59	3035358
2025-04-04	121.60	124.19	113.24	118.04	7645287
2025-04-07	114.00	128.00	110.63	124.73	6475236
2025-04-08	131.33	134.50	120.69	123.21	4718977
2025-04-09	121.41	143.93	118.82	142.37	4616518
2025-04-10	136.79	139.09	130.70	135.77	3935064
2025-04-11	133.59	138.73	130.18	137.74	3184539
2025-04-14	141.04	143.53	136.27	138.38	2297830
2025-04-15	139.63	142.56	138.42	141.32	1683457
2025-04-16	139.35	141.03	136.64	139.60	1783339
2025-04-17	140.98	142.82	139.61	141.24	1209962
2025-04-21	138.70	139.74	133.82	137.08	1532487
2025-04-22	139.82	142.86	139.28	141.72	1150627
2025-04-23	147.99	153.33	145.30	145.95	1523017
2025-04-24	146.35	153.92	145.16	152.97	1341663
2025-04-25	151.93	154.41	150.83	153.88	1290725
2025-04-28	153.94	156.54	151.93	153.38	1294656
2025-04-29	153.00	153.68	150.82	152.79	1146288
2025-04-30	148.81	152.91	146.18	152.53	1722226
2025-05-01	153.69	156.25	152.10	152.27	1075509
2025-05-02	156.07	158.99	154.76	157.07	1942654
2025-05-05	156.45	163.16	155.15	160.76	2157010
2025-05-06	159.07	163.64	156.71	159.63	1707603
2025-05-07	160.07	163.52	159.80	162.08	1478903
2025-05-08	164.88	168.71	164.32	165.85	1785273
2025-05-09	166.02	167.64	164.51	164.95	1659104
2025-05-12	173.51	174.63	169.12	172.57	1892456
2025-05-13	173.71	175.84	171.54	172.50	2291495
2025-05-14	173.34	176.39	172.25	175.83	1817878
2025-05-15	173.12	174.38	168.09	168.70	3115610
2025-05-16	168.75	170.87	168.46	170.15	1702104
2025-05-19	166.75	169.94	165.29	168.64	940079
2025-05-20	167.04	168.00	165.30	166.03	1984143
2025-05-21	163.26	164.86	158.88	158.98	1561142
2025-05-22	158.84	160.91	158.25	159.88	961156
2025-05-23	156.13	161.71	155.52	160.29	1008769
2025-05-27	162.73	165.15	161.38	164.60	1079392
2025-05-28	165.50	165.50	163.48	163.99	999948
2025-05-29	165.40	165.40	163.04	164.90	1112171
2025-05-30	164.36	165.88	162.58	165.50	3004168
2025-06-02	164.67	167.05	163.17	166.79	1319000
2025-06-03	166.40	168.74	164.94	168.53	1280147
2025-06-04	168.82	170.76	168.69	169.01	1364858
2025-06-05	168.93	170.46	167.66	169.99	1163959
2025-06-06	172.54	174.88	172.34	173.88	1865236
2025-06-09	173.42	174.64	170.02	172.30	2359337
2025-06-10	171.91	172.30	167.10	168.58	1450374
2025-06-11	169.16	170.30	168.06	168.78	1415254
2025-06-12	166.53	171.17	166.15	170.81	2457049
2025-06-13	168.46	169.47	164.89	165.44	1143332
2025-06-16	167.32	170.46	166.82	167.03	750283
2025-06-17	165.67	166.59	163.61	165.18	1086937
2025-06-18	165.51	169.30	165.44	167.34	1497169
2025-06-20	168.71	169.28	165.63	165.76	2491584
2025-06-23	165.53	166.46	160.82	165.35	1119505
2025-06-24	167.63	170.26	167.04	169.82	1099323
2025-06-25	170.47	171.01	168.12	168.80	1233335
2025-06-26	169.53	172.09	168.70	171.11	877682
2025-06-27	172.49	175.65	171.41	173.18	1591509
2025-06-30	174.80	174.93	172.32	173.20	1491727
2025-07-01	172.55	175.94	171.12	174.73	2485675
2025-07-02	174.45	178.29	173.77	177.98	2546330
2025-07-03	178.84	179.94	176.67	177.96	684374
2025-07-07	177.96	178.59	172.62	174.86	1269735
2025-07-08	175.49	177.84	174.08	175.10	1033726
2025-07-09	176.53	178.55	175.46	176.97	927270
2025-07-10	177.52	180.20	177.04	180.13	980069
2025-07-11	178.62	179.25	177.12	177.37	713925
2025-07-14	177.48	181.55	176.75	180.34	1331612
2025-07-15	179.93	180.09	174.36	174.49	1090343
2025-07-16	175.78	180.02	174.74	179.92	1746996
2025-07-17	178.97	184.41	178.34	183.17	1867960
2025-07-18	184.77	185.57	182.27	183.12	2397953

Explore More About ARES

Coins representing dividend payouts and trends

ARES Dividend History

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

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

ARES Stock Split History

Discover Ares Management Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

ARES Historical Prices

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

Web Analytics