ASB Historical Prices

Summary

Key Stock Metrics

18.32

(April 9, 2025)

52-Week Low

28.18

(November 6, 2024)

52-Week High

29.03

(June 11, 2018)

All-Time High

24.44

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	14.16	14.35	14.08	14.08	1529129
2011-05-24	14.11	14.24	13.89	13.99	1204388
2011-05-25	13.93	14.03	13.84	13.95	1024511
2011-05-26	13.89	13.95	13.80	13.88	1115965
2011-05-27	13.91	14.00	13.86	13.95	1224011
2011-05-31	14.02	14.12	13.93	14.09	2417499
2011-06-01	14.01	14.08	13.65	13.67	1527581
2011-06-02	13.66	13.76	13.59	13.65	1018502
2011-06-03	13.48	13.64	13.44	13.46	962983
2011-06-06	13.43	13.51	13.23	13.41	1213154
2011-06-07	13.50	13.52	13.35	13.41	860622
2011-06-08	13.37	13.44	13.28	13.28	1036083
2011-06-09	13.32	13.40	13.17	13.30	1168330
2011-06-10	13.21	13.35	12.96	13.06	1054995
2011-06-13	13.12	13.25	12.99	13.17	911477
2011-06-14	13.27	13.54	13.21	13.33	1164770
2011-06-15	13.27	13.32	13.07	13.13	1406436
2011-06-16	13.12	13.30	13.10	13.26	975197
2011-06-17	13.35	13.54	13.30	13.35	1178366
2011-06-20	13.30	13.42	13.23	13.36	510026
2011-06-21	13.44	13.56	13.27	13.54	898120
2011-06-22	13.57	13.70	13.43	13.50	936406
2011-06-23	13.35	13.37	13.14	13.27	988738
2011-06-24	13.48	13.48	13.09	13.25	1031875
2011-06-27	13.25	13.50	13.25	13.38	727655
2011-06-28	13.41	13.49	13.20	13.43	712507
2011-06-29	13.51	13.67	13.40	13.65	651502
2011-06-30	13.65	14.01	13.58	13.90	1302442
2011-07-01	13.93	14.25	13.84	14.17	1090404
2011-07-05	14.10	14.14	13.71	13.79	1192074
2011-07-06	13.76	13.87	13.67	13.84	645641
2011-07-07	13.93	14.18	13.89	14.01	769005
2011-07-08	13.85	13.91	13.77	13.88	524461
2011-07-11	13.70	13.75	13.46	13.50	634774
2011-07-12	13.49	13.81	13.41	13.61	692276
2011-07-13	13.69	13.86	13.59	13.69	531526
2011-07-14	13.70	13.75	13.35	13.35	988079
2011-07-15	13.41	13.43	13.20	13.27	511154
2011-07-18	13.22	13.32	12.97	13.08	797564
2011-07-19	13.16	13.27	13.05	13.24	532512
2011-07-20	13.29	13.45	13.19	13.43	604439
2011-07-21	13.52	13.77	13.46	13.58	1486359
2011-07-22	13.68	13.89	13.47	13.78	780442
2011-07-25	13.88	14.21	13.77	13.97	1766437
2011-07-26	13.95	14.05	13.73	13.81	1341247
2011-07-27	13.73	13.74	13.51	13.61	1660064
2011-07-28	13.63	13.78	13.60	13.67	921892
2011-07-29	13.59	13.78	13.49	13.65	1286315
2011-08-01	13.80	13.85	13.61	13.71	1266382
2011-08-02	13.65	13.70	13.25	13.27	1162580
2011-08-03	13.29	13.47	12.90	13.41	1178830
2011-08-04	13.24	13.31	12.78	12.78	1945891
2011-08-05	12.85	13.05	12.34	12.50	2277784
2011-08-08	12.19	12.38	11.03	11.04	2705196
2011-08-09	11.27	11.87	10.85	11.86	2761698
2011-08-10	11.55	11.59	10.57	10.59	3257679
2011-08-11	10.69	11.25	10.61	11.16	2347880
2011-08-12	11.28	11.33	10.57	10.70	2032027
2011-08-15	10.82	10.99	10.73	10.96	1763000
2011-08-16	10.89	10.93	10.66	10.75	1412925
2011-08-17	10.85	11.08	10.76	10.86	776713
2011-08-18	10.58	10.60	10.17	10.29	2065594
2011-08-19	10.08	10.37	9.97	9.98	1230697
2011-08-22	10.23	10.30	9.90	9.92	1045514
2011-08-23	9.96	10.23	9.79	10.23	2851306
2011-08-24	10.20	10.50	10.09	10.34	2400673
2011-08-25	10.46	10.87	10.05	10.21	1649222
2011-08-26	10.12	10.50	9.93	10.42	1354771
2011-08-29	10.57	10.95	10.52	10.80	2224094
2011-08-30	10.60	10.77	10.47	10.65	2346285
2011-08-31	10.74	11.10	10.64	11.00	1425619
2011-09-01	11.03	11.15	10.66	10.66	1555894
2011-09-02	10.39	10.59	10.15	10.21	1512386
2011-09-06	9.89	10.14	9.67	10.10	1962581
2011-09-07	10.30	10.88	10.30	10.79	1837670
2011-09-08	10.66	10.72	10.32	10.36	1441752
2011-09-09	10.23	10.31	9.76	9.89	3014852
2011-09-12	9.73	10.01	9.44	10.00	1956748
2011-09-13	10.05	10.34	9.95	10.04	1899342
2011-09-14	10.09	10.20	9.89	10.12	3141028
2011-09-15	10.21	10.38	10.02	10.36	2750007
2011-09-16	10.40	10.43	10.13	10.32	2029654
2011-09-19	10.08	10.15	9.75	9.82	1863388
2011-09-20	9.87	10.00	9.73	9.73	1872351
2011-09-21	9.71	9.81	9.07	9.08	2635607
2011-09-22	8.81	9.02	8.75	8.95	2725611
2011-09-23	8.96	9.31	8.91	9.12	1547319
2011-09-26	9.23	9.40	8.91	9.39	2099255
2011-09-27	9.60	9.70	9.29	9.39	2139630
2011-09-28	9.41	9.55	9.10	9.10	1626319
2011-09-29	9.40	9.61	9.24	9.60	1523697
2011-09-30	9.40	9.59	9.30	9.30	2051007
2011-10-03	9.21	9.51	9.06	9.15	3784195
2011-10-04	9.01	9.63	8.94	9.61	2181102
2011-10-05	9.61	9.95	9.38	9.88	1729168
2011-10-06	9.84	10.26	9.72	10.25	1589381
2011-10-07	10.29	10.31	9.67	9.71	1532565
2011-10-10	9.93	10.31	9.87	10.31	912971
2011-10-11	10.18	10.51	10.00	10.44	1488898
2011-10-12	10.50	10.95	10.41	10.72	1425097
2011-10-13	10.61	10.63	10.31	10.51	1563187
2011-10-14	10.66	10.79	10.42	10.60	1151309
2011-10-17	10.43	10.50	10.12	10.16	1153924
2011-10-18	10.24	10.93	10.17	10.85	1219603
2011-10-19	10.81	11.05	10.59	10.86	2758385
2011-10-20	10.84	10.96	10.42	10.69	3246068
2011-10-21	10.84	11.20	10.42	11.18	9772153
2011-10-24	11.13	11.59	11.04	11.48	1965819
2011-10-25	11.36	11.48	11.21	11.24	1968433
2011-10-26	11.42	11.47	11.05	11.38	1618664
2011-10-27	11.24	11.96	11.24	11.78	2196186
2011-10-28	11.74	11.76	11.50	11.59	1349103
2011-10-31	11.39	11.43	11.14	11.15	1674933
2011-11-01	10.64	10.89	10.34	10.58	2257941
2011-11-02	10.80	11.02	10.62	10.91	1569692
2011-11-03	11.10	11.22	10.78	11.08	2299646
2011-11-04	10.93	11.01	10.78	10.91	1260444
2011-11-07	10.89	11.03	10.69	10.90	1737261
2011-11-08	10.98	11.26	10.85	11.19	2890741
2011-11-09	10.86	10.98	10.46	10.51	1913276
2011-11-10	10.70	10.77	10.53	10.64	1793823
2011-11-11	10.83	10.99	10.71	10.86	2090023
2011-11-14	10.77	10.92	10.51	10.60	1122676
2011-11-15	10.53	10.63	10.32	10.53	2083238
2011-11-16	10.43	11.03	10.42	10.81	3210542
2011-11-17	10.82	11.06	10.65	10.73	1859852
2011-11-18	10.77	10.91	10.67	10.85	1736008
2011-11-21	10.65	10.71	10.33	10.35	1675076
2011-11-22	10.31	10.35	10.10	10.15	1710115
2011-11-23	10.06	10.06	9.67	9.69	1090169
2011-11-25	9.67	9.88	9.62	9.65	503776
2011-11-28	10.00	10.03	9.80	9.90	1200777
2011-11-29	9.90	9.97	9.74	9.79	1317031
2011-11-30	10.18	10.40	10.01	10.40	2451033
2011-12-01	10.29	10.40	10.05	10.35	1781942
2011-12-02	10.44	10.65	10.35	10.47	1623958
2011-12-05	10.60	10.79	10.50	10.77	2162899
2011-12-06	10.73	10.84	10.65	10.72	1545778
2011-12-07	10.64	10.81	10.55	10.77	1843403
2011-12-08	10.64	10.65	10.34	10.39	2064036
2011-12-09	10.45	10.70	10.35	10.66	1387215
2011-12-12	10.48	10.53	10.28	10.35	1195999
2011-12-13	10.45	10.49	10.08	10.19	1917232
2011-12-14	10.09	10.30	10.07	10.12	1418539
2011-12-15	10.24	10.31	10.11	10.21	1452676
2011-12-16	10.29	10.56	10.27	10.41	2445361
2011-12-19	10.45	10.48	10.19	10.31	1481581
2011-12-20	10.49	10.68	10.45	10.65	1414766
2011-12-21	10.65	10.86	10.52	10.84	1039827
2011-12-22	10.90	11.55	10.82	11.36	2352690
2011-12-23	11.40	11.40	11.20	11.29	883258
2011-12-27	11.23	11.40	11.07	11.33	674508
2011-12-28	11.34	11.36	11.07	11.10	799220
2011-12-29	11.11	11.30	11.09	11.28	655277
2011-12-30	11.24	11.26	11.10	11.17	693714
2012-01-03	11.36	11.59	11.32	11.43	1260421
2012-01-04	11.36	11.64	11.17	11.60	1910980
2012-01-05	11.57	12.20	11.38	12.01	3038442
2012-01-06	12.19	12.21	11.80	12.14	1825380
2012-01-09	12.12	12.56	12.12	12.53	2202912
2012-01-10	12.65	12.79	12.45	12.51	1732304
2012-01-11	12.49	12.52	12.25	12.35	1923798
2012-01-12	12.38	12.52	12.10	12.40	1972070
2012-01-13	12.23	12.35	12.12	12.30	1166369
2012-01-17	12.37	12.49	12.09	12.14	1388151
2012-01-18	12.12	12.42	12.01	12.40	1811631
2012-01-19	12.49	12.57	12.32	12.44	1958844
2012-01-20	12.98	13.00	12.47	12.96	3391177
2012-01-23	12.91	13.18	12.87	12.97	2159646
2012-01-24	12.84	13.17	12.69	13.03	2043320
2012-01-25	12.99	13.24	12.90	13.14	2053981
2012-01-26	12.98	13.05	12.23	12.44	4499692
2012-01-27	12.37	12.70	12.36	12.65	1629013
2012-01-30	12.51	12.66	12.42	12.56	1500466
2012-01-31	12.61	12.67	12.35	12.46	1545362
2012-02-01	12.57	12.75	12.46	12.61	2303151
2012-02-02	12.65	12.70	12.53	12.66	1706798
2012-02-03	12.84	13.13	12.81	13.08	1923992
2012-02-06	13.04	13.08	12.89	12.95	1369540
2012-02-07	12.91	12.97	12.76	12.90	1578761
2012-02-08	12.90	13.09	12.80	13.03	972766
2012-02-09	13.04	13.11	12.77	12.91	1180155
2012-02-10	12.78	12.84	12.63	12.67	826640
2012-02-13	12.80	12.96	12.76	12.95	571103
2012-02-14	12.86	12.91	12.65	12.83	1089291
2012-02-15	12.88	13.01	12.77	12.83	1237973
2012-02-16	12.85	13.33	12.84	13.24	1205040
2012-02-17	13.35	13.35	13.16	13.19	1159868
2012-02-21	13.24	13.43	13.06	13.33	1707307
2012-02-22	13.25	13.34	12.86	12.91	1494810
2012-02-23	12.88	13.19	12.77	13.12	1334169
2012-02-24	13.11	13.16	12.90	13.02	676589
2012-02-27	12.92	13.27	12.83	13.16	1020978
2012-02-28	13.14	13.28	13.04	13.25	1371979
2012-02-29	13.28	13.37	13.19	13.24	2026505
2012-03-01	13.32	13.44	13.25	13.40	1595772
2012-03-02	13.35	13.43	13.04	13.21	1690143
2012-03-05	13.14	13.19	12.99	13.03	1443169
2012-03-06	12.86	12.91	12.68	12.76	1707444
2012-03-07	12.86	13.05	12.77	12.93	1172020
2012-03-08	13.02	13.11	12.89	13.06	1347864
2012-03-09	13.06	13.35	13.00	13.29	1376811
2012-03-12	13.33	13.33	13.06	13.14	1102551
2012-03-13	13.24	13.79	13.22	13.79	1780179
2012-03-14	13.79	13.95	13.66	13.88	1553969
2012-03-15	13.88	14.33	13.75	14.28	1642639
2012-03-16	14.34	14.51	14.14	14.44	2733412
2012-03-19	14.41	14.73	14.19	14.61	1894928
2012-03-20	14.48	14.70	14.35	14.63	1793154
2012-03-21	14.61	14.64	14.37	14.52	1660418
2012-03-22	13.94	14.20	13.91	13.99	3770209
2012-03-23	13.76	14.06	13.75	14.04	2113034
2012-03-26	13.91	14.19	13.89	14.16	1681579
2012-03-27	14.15	14.20	14.01	14.04	1549054
2012-03-28	14.05	14.26	14.00	14.19	1528833
2012-03-29	14.09	14.13	13.79	14.06	1286970
2012-03-30	14.11	14.19	13.86	13.96	1080976
2012-04-02	13.95	13.99	13.76	13.87	2571140
2012-04-03	13.88	13.98	13.75	13.97	2063165
2012-04-04	13.82	13.89	13.67	13.79	1235898
2012-04-05	13.52	13.72	13.44	13.50	1429918
2012-04-09	13.33	13.33	13.14	13.27	1303345
2012-04-10	13.23	13.36	13.03	13.03	1410266
2012-04-11	13.21	13.33	13.17	13.30	924494
2012-04-12	13.35	13.54	13.29	13.53	1067194
2012-04-13	13.50	13.50	13.09	13.11	1534236
2012-04-16	13.20	13.31	13.07	13.22	1039553
2012-04-17	13.37	13.61	13.33	13.53	840267
2012-04-18	13.47	13.61	13.36	13.41	1432158
2012-04-19	13.45	13.58	13.25	13.41	1737704
2012-04-20	13.59	13.60	13.16	13.19	1876159
2012-04-23	13.04	13.31	12.97	13.21	1295259
2012-04-24	13.25	13.41	13.20	13.30	1397335
2012-04-25	13.43	13.56	13.28	13.40	1157913
2012-04-26	13.35	13.61	13.32	13.60	989037
2012-04-27	13.61	13.71	13.41	13.70	1262705
2012-04-30	13.70	13.71	13.28	13.33	1015022
2012-05-01	13.29	13.58	13.29	13.34	1035445
2012-05-02	13.26	13.39	13.14	13.29	771055
2012-05-03	13.25	13.44	13.13	13.14	640061
2012-05-04	13.11	13.13	12.82	12.93	1151332
2012-05-07	12.87	13.13	12.80	13.10	888138
2012-05-08	13.00	13.09	12.87	12.92	1281869
2012-05-09	12.76	13.01	12.66	12.92	1429602
2012-05-10	13.01	13.22	13.01	13.14	1378048
2012-05-11	12.98	13.22	12.82	13.08	1086340
2012-05-14	12.93	13.03	12.79	12.89	1019417
2012-05-15	12.88	13.04	12.73	12.85	1337088
2012-05-16	12.90	12.99	12.78	12.78	1269774
2012-05-17	12.77	12.85	12.63	12.63	1377417
2012-05-18	12.66	12.77	12.43	12.45	1290960
2012-05-21	12.48	12.74	12.40	12.66	1444599
2012-05-22	12.67	12.82	12.60	12.68	1374797
2012-05-23	12.61	12.75	12.40	12.67	2046577
2012-05-24	12.73	12.80	12.54	12.80	1646445
2012-05-25	12.81	12.95	12.70	12.76	768302
2012-05-29	12.84	12.97	12.73	12.90	1089885
2012-05-30	12.74	12.74	12.44	12.55	697337
2012-05-31	12.60	12.75	12.40	12.66	961588
2012-06-01	12.34	12.37	11.92	11.92	1030504
2012-06-04	11.91	12.03	11.67	11.82	1082951
2012-06-05	11.73	11.91	11.69	11.76	1607847
2012-06-06	11.82	11.99	11.75	11.93	1620508
2012-06-07	12.06	12.18	11.97	12.03	1131366
2012-06-08	11.99	12.38	11.91	12.34	1595357
2012-06-11	12.50	12.50	12.20	12.21	1257308
2012-06-12	12.36	12.57	12.22	12.35	2267936
2012-06-13	12.32	12.49	12.20	12.24	1342626
2012-06-14	12.29	12.45	12.24	12.43	903554
2012-06-15	12.48	12.80	12.43	12.66	1999164
2012-06-18	12.60	12.78	12.54	12.71	1076525
2012-06-19	12.80	13.02	12.74	12.92	1694790
2012-06-20	12.89	13.02	12.75	12.87	1138180
2012-06-21	12.91	13.06	12.60	12.63	1365007
2012-06-22	12.77	12.93	12.69	12.88	676517
2012-06-25	12.67	12.69	12.38	12.40	769981
2012-06-26	12.41	12.60	12.33	12.50	787321
2012-06-27	12.56	12.88	12.43	12.86	1475230
2012-06-28	12.78	12.93	12.60	12.92	745819
2012-06-29	13.11	13.28	13.11	13.19	930604
2012-07-02	13.17	13.35	13.05	13.32	1047970
2012-07-03	13.35	13.40	13.27	13.37	400499
2012-07-05	13.30	13.41	13.20	13.27	605159
2012-07-06	13.16	13.23	13.00	13.21	497235
2012-07-09	13.20	13.26	12.92	12.99	750623
2012-07-10	13.10	13.14	12.81	12.88	917932
2012-07-11	12.87	12.99	12.82	12.95	778620
2012-07-12	12.88	12.90	12.72	12.75	855303
2012-07-13	12.82	13.20	12.74	13.20	672657
2012-07-16	13.17	13.26	13.05	13.09	541144
2012-07-17	13.14	13.30	13.00	13.29	936821
2012-07-18	13.25	13.31	13.11	13.17	952744
2012-07-19	13.20	13.28	12.89	12.95	1161413
2012-07-20	13.04	13.04	12.17	12.33	2492201
2012-07-23	12.13	12.24	12.00	12.04	1303880
2012-07-24	12.10	12.26	12.00	12.12	1790415
2012-07-25	12.14	12.27	12.07	12.20	1042811
2012-07-26	12.42	12.42	12.23	12.36	916630
2012-07-27	12.39	12.62	12.27	12.48	1081975
2012-07-30	12.48	12.50	12.40	12.45	696065
2012-07-31	12.44	12.58	12.40	12.49	1101329
2012-08-01	12.56	12.60	12.45	12.49	948429
2012-08-02	12.35	12.50	12.28	12.36	1338794
2012-08-03	12.56	12.85	12.48	12.79	1217659
2012-08-06	12.83	12.99	12.70	12.71	648118
2012-08-07	12.75	12.99	12.75	12.84	982695
2012-08-08	12.40	12.89	12.38	12.79	1167043
2012-08-09	12.78	12.89	12.66	12.86	833143
2012-08-10	12.80	12.83	12.69	12.77	419437
2012-08-13	12.72	12.89	12.63	12.86	589354
2012-08-14	12.94	13.02	12.89	12.93	863428
2012-08-15	12.89	13.06	12.86	13.02	403389
2012-08-16	13.05	13.17	12.84	12.89	1291087
2012-08-17	12.88	13.11	12.85	13.10	690267
2012-08-20	13.09	13.35	13.03	13.31	1002042
2012-08-21	13.43	13.49	13.19	13.25	1158771
2012-08-22	13.25	13.29	13.02	13.06	1516204
2012-08-23	13.05	13.05	12.79	12.80	638277
2012-08-24	12.74	12.95	12.70	12.86	751027
2012-08-27	12.90	12.99	12.82	12.84	501330
2012-08-28	12.81	13.02	12.81	12.95	415755
2012-08-29	12.96	13.13	12.94	13.09	591327
2012-08-30	12.98	13.05	12.82	13.04	592549
2012-08-31	13.12	13.14	12.91	12.96	538430
2012-09-04	12.95	13.18	12.86	13.11	647871
2012-09-05	12.98	13.00	12.70	12.82	1615842
2012-09-06	12.88	13.14	12.88	13.08	968595
2012-09-07	13.09	13.24	13.05	13.15	974354
2012-09-10	13.11	13.23	13.00	13.08	723728
2012-09-11	13.08	13.17	12.96	13.11	678127
2012-09-12	13.21	13.30	13.12	13.24	720934
2012-09-13	13.24	13.50	13.07	13.41	1080995
2012-09-14	13.48	13.93	13.48	13.79	3516453
2012-09-17	13.81	13.83	13.43	13.52	1158871
2012-09-18	13.48	13.60	13.39	13.53	1201917
2012-09-19	13.52	13.64	13.39	13.50	1263688
2012-09-20	13.38	13.42	13.14	13.39	988803
2012-09-21	13.50	13.53	13.20	13.24	1403771
2012-09-24	13.15	13.48	13.06	13.38	1089404
2012-09-25	13.37	13.43	13.03	13.07	815253
2012-09-26	13.08	13.22	12.95	12.98	765182
2012-09-27	13.03	13.25	12.95	13.21	1034488
2012-09-28	13.13	13.20	13.06	13.16	849459
2012-10-01	13.21	13.21	12.87	12.92	1176713
2012-10-02	12.99	13.00	12.81	12.91	1307834
2012-10-03	12.96	13.13	12.83	13.06	1088025
2012-10-04	13.10	13.20	13.02	13.11	1261576
2012-10-05	13.21	13.34	13.07	13.14	995848
2012-10-08	13.13	13.21	13.02	13.15	446093
2012-10-09	13.08	13.22	12.91	13.00	720148
2012-10-10	13.03	13.15	12.99	13.05	537555
2012-10-11	13.16	13.28	13.08	13.21	828982
2012-10-12	13.16	13.17	12.73	12.79	1154486
2012-10-15	12.84	12.97	12.66	12.73	856111
2012-10-16	12.77	12.80	12.32	12.36	1376801
2012-10-17	12.37	12.59	12.37	12.50	1707939
2012-10-18	12.46	12.74	12.44	12.56	1916406
2012-10-19	13.11	13.48	12.80	12.90	4587335
2012-10-22	12.91	13.06	12.81	12.96	1700520
2012-10-23	12.82	13.06	12.80	12.92	2061231
2012-10-24	12.94	13.08	12.84	12.85	1061177
2012-10-25	12.96	13.05	12.78	12.98	989215
2012-10-26	12.94	13.01	12.79	12.83	762700
2012-10-31	12.84	12.90	12.73	12.89	645008
2012-11-01	12.87	13.15	12.83	13.15	1177638
2012-11-02	13.15	13.20	12.93	12.95	1164234
2012-11-05	12.92	12.97	12.68	12.84	1209990
2012-11-06	12.89	13.13	12.88	13.02	1190013
2012-11-07	12.86	12.86	12.39	12.39	1240502
2012-11-08	12.42	12.52	12.19	12.20	812898
2012-11-09	12.16	12.35	12.16	12.31	868309
2012-11-12	12.33	12.36	12.17	12.28	668897
2012-11-13	12.19	12.38	12.13	12.19	603435
2012-11-14	12.36	12.57	12.26	12.45	3562902
2012-11-15	12.39	12.58	12.39	12.45	1333865
2012-11-16	12.46	12.62	12.32	12.59	1469593
2012-11-19	12.74	12.77	12.59	12.61	1705112
2012-11-20	12.59	12.86	12.50	12.78	1420702
2012-11-21	12.79	12.82	12.59	12.68	610056
2012-11-23	12.74	13.02	12.62	13.01	682188
2012-11-26	12.99	13.14	12.93	13.10	1541655
2012-11-27	13.13	13.20	13.01	13.01	1272433
2012-11-28	13.01	13.01	12.74	12.92	1273631
2012-11-29	12.92	12.99	12.75	12.88	1085930
2012-11-30	12.86	12.94	12.75	12.85	985808
2012-12-03	12.89	12.97	12.72	12.83	969621
2012-12-04	12.83	12.86	12.59	12.70	806951
2012-12-05	12.76	12.79	12.62	12.72	738769
2012-12-06	12.69	12.81	12.64	12.68	1010210
2012-12-07	12.70	12.75	12.63	12.71	800890
2012-12-10	12.68	12.92	12.63	12.86	1024113
2012-12-11	12.94	13.03	12.81	13.00	1353675
2012-12-12	13.06	13.15	12.92	12.97	1605007
2012-12-13	12.96	13.01	12.80	12.81	1106518
2012-12-14	12.77	12.84	12.72	12.74	486049
2012-12-17	12.80	13.11	12.78	13.11	1024696
2012-12-18	13.07	13.35	13.07	13.34	844316
2012-12-19	13.31	13.47	13.22	13.44	1319171
2012-12-20	13.43	13.62	13.43	13.54	1344282
2012-12-21	13.27	13.46	13.25	13.43	2372102
2012-12-24	13.40	13.48	13.32	13.38	421926
2012-12-26	13.40	13.42	13.15	13.23	623883
2012-12-27	13.25	13.30	12.92	13.14	793983
2012-12-28	13.04	13.15	12.97	13.03	618944
2012-12-31	12.99	13.13	12.95	13.12	873273
2013-01-02	13.47	13.64	13.35	13.64	1290319
2013-01-03	13.65	13.84	13.52	13.79	1825188
2013-01-04	13.80	13.97	13.78	13.90	971001
2013-01-07	13.90	13.90	13.71	13.87	548039
2013-01-08	13.58	13.74	13.26	13.54	1617623
2013-01-09	13.63	13.77	13.43	13.46	1402186
2013-01-10	13.60	13.71	13.52	13.64	756353
2013-01-11	13.64	13.80	13.37	13.48	804955
2013-01-14	13.45	13.59	13.37	13.59	496082
2013-01-15	13.54	13.84	13.47	13.82	1059154
2013-01-16	13.75	13.98	13.75	13.90	653188
2013-01-17	13.98	14.17	13.87	14.11	1527977
2013-01-18	12.68	14.08	12.60	13.71	1826531
2013-01-22	13.68	14.03	13.62	14.02	858293
2013-01-23	13.98	14.09	13.87	13.92	1414354
2013-01-24	13.91	14.00	13.84	13.94	1436008
2013-01-25	14.00	14.03	13.83	13.88	907577
2013-01-28	13.90	14.01	13.81	13.97	1083935
2013-01-29	13.99	14.11	13.87	13.97	1280662
2013-01-30	13.97	14.17	13.91	14.10	1356479
2013-01-31	14.04	14.32	14.01	14.27	1446534
2013-02-01	14.36	14.45	14.22	14.37	1126834
2013-02-04	14.25	14.37	14.18	14.21	1553985
2013-02-05	14.25	14.47	14.18	14.39	1367054
2013-02-06	14.32	14.55	14.32	14.45	1533170
2013-02-07	14.45	14.47	14.23	14.46	1101143
2013-02-08	14.44	14.53	14.40	14.49	632658
2013-02-11	14.45	14.58	14.38	14.50	724589
2013-02-12	14.50	14.73	14.48	14.63	1161435
2013-02-13	14.63	14.69	14.54	14.62	954818
2013-02-14	14.60	14.69	14.56	14.65	1303491
2013-02-15	14.63	14.70	14.59	14.62	956210
2013-02-19	14.61	14.75	14.50	14.70	971379
2013-02-20	14.68	14.73	14.52	14.52	1067190
2013-02-21	14.49	14.53	14.27	14.29	1860678
2013-02-22	14.39	14.55	14.34	14.54	897224
2013-02-25	14.61	14.73	14.15	14.17	779508
2013-02-26	14.25	14.30	14.03	14.22	991593
2013-02-27	14.14	14.42	14.08	14.35	892899
2013-02-28	14.32	14.49	14.27	14.39	1229701
2013-03-01	14.32	14.37	14.12	14.28	1868681
2013-03-04	14.26	14.42	14.25	14.40	1083289
2013-03-05	14.50	14.63	14.41	14.48	893809
2013-03-06	14.53	14.63	14.43	14.51	747229
2013-03-07	14.55	14.72	14.53	14.70	619335
2013-03-08	14.75	14.83	14.62	14.74	728871
2013-03-11	14.68	14.92	14.27	14.86	1150794
2013-03-12	14.88	14.97	14.82	14.88	850947
2013-03-13	14.89	15.00	14.83	14.95	791717
2013-03-14	15.00	15.15	14.95	15.13	687925
2013-03-15	15.15	15.32	15.08	15.22	2136755
2013-03-18	15.03	15.15	15.01	15.07	931031
2013-03-19	15.07	15.21	15.04	15.09	1223633
2013-03-20	15.19	15.30	15.14	15.30	866802
2013-03-21	15.28	15.35	15.09	15.13	1134296
2013-03-22	15.26	15.30	15.13	15.22	859894
2013-03-25	15.26	15.33	15.11	15.19	1015757
2013-03-26	15.28	15.34	15.17	15.26	501444
2013-03-27	15.18	15.23	15.02	15.22	466847
2013-03-28	15.26	15.26	15.11	15.19	566251
2013-04-01	15.23	15.23	14.90	14.99	593383
2013-04-02	15.01	15.06	14.82	14.88	692031
2013-04-03	14.89	14.98	14.46	14.57	1442156
2013-04-04	14.64	14.71	14.38	14.50	1513330
2013-04-05	14.37	14.57	14.20	14.54	1214029
2013-04-08	14.54	14.64	14.35	14.64	646024
2013-04-09	14.66	14.71	14.54	14.62	482448
2013-04-10	14.66	14.96	14.64	14.89	718437
2013-04-11	14.90	14.91	14.74	14.79	600090
2013-04-12	14.74	14.77	14.32	14.62	929213
2013-04-15	14.56	14.67	14.23	14.27	1168413
2013-04-16	14.44	14.44	14.26	14.41	672465
2013-04-17	14.27	14.43	14.07	14.10	1323569
2013-04-18	14.16	14.16	13.84	13.98	1558572
2013-04-19	13.91	14.23	13.57	13.94	1376102
2013-04-22	13.95	13.98	13.71	13.81	1283230
2013-04-23	13.91	14.09	13.86	14.08	808685
2013-04-24	14.16	14.26	14.04	14.26	669769
2013-04-25	14.35	14.36	14.23	14.24	623467
2013-04-26	14.22	14.26	13.98	14.13	856969
2013-04-29	14.15	14.29	14.04	14.29	802948
2013-04-30	14.29	14.31	14.18	14.27	599906
2013-05-01	14.20	14.25	13.91	13.91	829525
2013-05-02	13.89	14.10	13.86	14.06	785308
2013-05-03	14.17	14.35	14.09	14.27	439086
2013-05-06	14.31	14.58	14.23	14.56	982360
2013-05-07	14.62	14.82	14.55	14.76	994231
2013-05-08	14.72	14.86	14.67	14.77	706924
2013-05-09	14.75	14.82	14.66	14.72	446418
2013-05-10	14.69	14.82	14.66	14.80	471956
2013-05-13	14.75	14.95	14.72	14.79	739290
2013-05-14	14.82	15.09	14.77	15.07	717919
2013-05-15	15.00	15.17	14.97	15.13	841683
2013-05-16	15.07	15.26	14.98	15.10	863983
2013-05-17	15.20	15.48	15.17	15.46	968003
2013-05-20	15.43	15.67	15.37	15.61	1109141
2013-05-21	15.68	15.73	15.60	15.69	1108105
2013-05-22	15.67	15.83	15.36	15.39	1422996
2013-05-23	15.23	15.40	15.11	15.32	1207908
2013-05-24	15.26	15.34	15.14	15.29	687579
2013-05-28	15.48	15.67	15.40	15.53	836045
2013-05-29	15.46	15.62	15.15	15.44	801450
2013-05-30	15.43	15.65	15.33	15.56	973734
2013-05-31	15.52	15.65	15.37	15.41	1227631
2013-06-03	15.47	15.51	15.14	15.22	1936822
2013-06-04	15.25	15.46	15.13	15.19	1556140
2013-06-05	15.18	15.28	14.94	14.97	1491887
2013-06-06	15.01	15.08	14.80	15.02	1198924
2013-06-07	15.14	15.33	15.01	15.33	788734
2013-06-10	15.40	15.58	15.25	15.57	816298
2013-06-11	15.41	15.54	15.28	15.34	949529
2013-06-12	15.48	15.50	15.10	15.15	565507
2013-06-13	15.14	15.40	15.06	15.39	581817
2013-06-14	15.33	15.39	15.05	15.08	646407
2013-06-17	15.15	15.33	15.14	15.22	1197504
2013-06-18	15.26	15.37	15.13	15.29	581398
2013-06-19	15.22	15.28	15.01	15.11	933828
2013-06-20	14.97	15.22	14.88	15.05	854232
2013-06-21	15.12	15.32	15.00	15.17	2098764
2013-06-24	15.06	15.20	15.00	15.03	875321
2013-06-25	15.20	15.43	15.02	15.33	798785
2013-06-26	15.45	15.58	15.16	15.33	1287517
2013-06-27	15.43	15.64	15.35	15.59	552020
2013-06-28	15.56	15.68	15.46	15.55	1280186
2013-07-01	15.67	16.06	15.57	15.91	836978
2013-07-02	15.92	16.38	15.78	16.15	1359008
2013-07-03	16.01	16.26	16.00	16.16	493644
2013-07-05	16.29	16.65	16.11	16.60	855516
2013-07-08	16.63	16.80	16.55	16.56	1051801
2013-07-09	16.68	16.73	16.42	16.65	773457
2013-07-10	16.68	16.69	16.34	16.43	813849
2013-07-11	16.59	16.64	16.11	16.16	1278690
2013-07-12	16.19	16.47	16.14	16.43	512648
2013-07-15	16.50	16.59	16.36	16.56	500179
2013-07-16	16.58	16.61	16.13	16.32	500320
2013-07-17	16.40	16.49	16.27	16.45	522370
2013-07-18	16.53	16.84	16.47	16.78	1153417
2013-07-19	16.55	16.78	16.20	16.64	1656827
2013-07-22	16.69	17.00	16.61	16.87	976172
2013-07-23	16.93	17.15	16.76	17.10	1130986
2013-07-24	17.24	17.50	17.15	17.29	1559996
2013-07-25	17.23	17.34	17.11	17.30	1420346
2013-07-26	17.25	17.35	17.11	17.27	1636879
2013-07-29	17.26	17.26	16.89	16.95	1165267
2013-07-30	17.05	17.09	16.73	16.84	1297841
2013-07-31	16.91	17.29	16.90	16.94	1149848
2013-08-01	17.05	17.61	16.97	17.60	1790063
2013-08-02	17.47	17.57	17.30	17.43	1124507
2013-08-05	17.41	17.62	17.30	17.47	870871
2013-08-06	17.48	17.52	17.24	17.31	754852
2013-08-07	17.23	17.30	17.04	17.14	703798
2013-08-08	17.25	17.37	17.10	17.20	890730
2013-08-09	17.17	17.32	17.04	17.07	985243
2013-08-12	16.99	17.25	16.81	17.12	749801
2013-08-13	17.20	17.22	16.92	17.11	1015894
2013-08-14	17.10	17.27	17.07	17.11	500091
2013-08-15	17.00	17.07	16.81	17.01	1229512
2013-08-16	16.95	17.21	16.95	17.08	825811
2013-08-19	17.01	17.09	16.92	16.95	1164013
2013-08-20	16.99	17.20	16.94	17.11	759893
2013-08-21	17.08	17.17	16.87	16.98	958949
2013-08-22	17.01	17.34	16.95	17.31	461143
2013-08-23	17.37	17.39	17.03	17.04	1309280
2013-08-26	17.03	17.07	16.78	16.80	1617549
2013-08-27	16.56	16.80	16.09	16.15	2435400
2013-08-28	16.16	16.42	16.04	16.28	1116684
2013-08-29	16.22	16.45	16.19	16.27	723811
2013-08-30	16.28	16.29	15.91	15.95	1079980
2013-09-03	16.14	16.39	15.57	15.80	2376997
2013-09-04	15.81	16.07	15.76	15.92	1172136
2013-09-05	15.45	16.08	15.45	15.97	1367680
2013-09-06	16.03	16.07	15.58	15.86	1220902
2013-09-09	15.87	16.08	15.82	16.05	999749
2013-09-10	16.14	16.14	15.97	16.09	978482
2013-09-11	16.11	16.17	15.83	15.88	983047
2013-09-12	15.59	15.85	15.59	15.71	1878723
2013-09-13	15.69	15.71	15.48	15.61	1440555
2013-09-16	15.77	15.85	15.54	15.62	1639005
2013-09-17	15.61	15.85	15.56	15.82	1261509
2013-09-18	15.79	15.97	15.62	15.65	1508635
2013-09-19	15.66	15.69	15.22	15.35	1823862
2013-09-20	15.38	15.60	15.37	15.55	2334599
2013-09-23	15.51	15.52	15.06	15.29	2727958
2013-09-24	15.34	15.52	15.20	15.38	1138494
2013-09-25	15.39	15.56	15.25	15.52	1179781
2013-09-26	15.57	15.65	15.32	15.42	866031
2013-09-27	15.35	15.60	15.34	15.43	1087051
2013-09-30	15.26	15.55	15.26	15.49	1260372
2013-10-01	15.55	15.84	15.44	15.75	2084856
2013-10-02	15.61	15.72	15.51	15.55	1107858
2013-10-03	15.49	15.61	15.40	15.50	1354743
2013-10-04	15.57	15.70	15.53	15.66	826745
2013-10-07	15.52	15.61	15.34	15.49	1598916
2013-10-08	15.44	15.56	15.33	15.34	1167684
2013-10-09	15.41	15.58	15.34	15.37	1233678
2013-10-10	15.56	15.79	15.54	15.75	1164970
2013-10-11	15.67	15.99	15.55	15.97	1167847
2013-10-14	15.83	16.07	15.83	16.03	604790
2013-10-15	15.97	16.10	15.88	15.95	801173
2013-10-16	16.04	16.34	16.04	16.25	932631
2013-10-17	16.14	16.40	16.02	16.34	1482612
2013-10-18	16.36	16.50	16.10	16.29	975929
2013-10-21	16.30	16.44	16.20	16.42	1232566
2013-10-22	16.43	16.53	16.24	16.42	787417
2013-10-23	16.41	16.55	16.29	16.44	665790
2013-10-24	16.46	16.56	16.36	16.48	679685
2013-10-25	16.52	16.60	16.43	16.49	620530
2013-10-28	16.50	16.66	16.40	16.55	690506
2013-10-29	16.58	16.75	16.37	16.53	966767
2013-10-30	16.54	16.61	16.43	16.44	959032
2013-10-31	16.40	16.47	16.25	16.26	811570
2013-11-01	16.29	16.37	16.12	16.24	706716
2013-11-04	16.25	16.38	16.15	16.35	871716
2013-11-05	16.31	16.51	16.21	16.40	845891
2013-11-06	16.50	16.60	16.44	16.46	774893
2013-11-07	16.49	16.57	16.23	16.24	626682
2013-11-08	16.29	16.97	16.29	16.95	852688
2013-11-11	16.99	16.99	16.70	16.79	648522
2013-11-12	16.69	16.77	16.41	16.52	822672
2013-11-13	16.47	16.65	16.29	16.64	559725
2013-11-14	16.64	16.77	16.57	16.76	487064
2013-11-15	16.81	16.86	16.51	16.70	530644
2013-11-18	16.73	16.92	16.61	16.75	627989
2013-11-19	16.76	16.86	16.67	16.76	609568
2013-11-20	16.81	16.93	16.62	16.82	1392167
2013-11-21	16.88	17.11	16.86	17.03	1527629
2013-11-22	17.04	17.23	16.94	17.19	850908
2013-11-25	17.19	17.41	17.18	17.28	811512
2013-11-26	17.28	17.40	17.18	17.34	742444
2013-11-27	17.31	17.39	17.18	17.25	994560
2013-11-29	17.25	17.34	17.15	17.23	403914
2013-12-02	17.21	17.50	17.14	17.17	1097302
2013-12-03	17.10	17.18	16.77	16.93	770819
2013-12-04	16.88	17.02	16.77	16.91	627849
2013-12-05	16.89	16.98	16.80	16.96	888314
2013-12-06	17.11	17.36	17.00	17.32	932700
2013-12-09	17.32	17.50	17.21	17.30	547893
2013-12-10	17.26	17.39	17.13	17.15	843556
2013-12-11	16.81	17.21	16.70	16.72	999431
2013-12-12	16.71	16.98	16.65	16.91	698099
2013-12-13	16.95	17.01	16.75	16.85	657309
2013-12-16	16.98	17.20	16.83	17.13	994841
2013-12-17	17.14	17.15	16.91	16.97	867040
2013-12-18	17.02	17.23	16.77	17.21	899494
2013-12-19	17.18	17.24	16.97	16.98	1061740
2013-12-20	17.01	17.39	16.93	17.33	3611817
2013-12-23	17.39	17.60	17.32	17.55	860598
2013-12-24	17.61	17.70	17.50	17.56	260465
2013-12-26	17.55	17.69	17.48	17.48	508799
2013-12-27	17.50	17.63	17.44	17.49	398719
2013-12-30	17.48	17.53	17.39	17.44	335900
2013-12-31	17.44	17.52	17.34	17.40	632347
2014-01-02	17.35	17.40	17.10	17.20	921333
2014-01-03	18.99	17.34	17.13	17.18	505257
2014-01-06	17.26	17.34	17.02	17.04	1022854
2014-01-07	17.14	17.29	16.99	17.16	611498
2014-01-08	17.20	17.24	17.03	17.08	1490969
2014-01-09	17.15	17.33	17.10	17.31	728240
2014-01-10	17.36	17.36	17.14	17.24	572100
2014-01-13	17.22	17.23	16.93	17.01	742075
2014-01-14	17.09	17.18	16.97	17.06	679417
2014-01-15	17.21	17.40	17.11	17.25	1529161
2014-01-16	17.26	17.40	16.98	17.11	1051846
2014-01-17	17.14	17.26	16.95	17.20	1341953
2014-01-21	17.28	17.66	17.19	17.62	1184075
2014-01-22	17.69	17.89	17.61	17.82	1032133
2014-01-23	17.76	17.76	17.45	17.51	1000164
2014-01-24	17.37	17.44	17.11	17.20	1249164
2014-01-27	17.08	17.32	16.95	17.02	1063122
2014-01-28	17.04	17.20	16.99	17.00	1559286
2014-01-29	16.83	17.02	16.76	16.77	1693346
2014-01-30	16.90	17.00	16.76	16.96	1142037
2014-01-31	16.75	16.80	16.45	16.47	2321989
2014-02-03	16.41	16.43	15.54	15.58	2726808
2014-02-04	15.65	16.12	15.55	15.99	2683604
2014-02-05	15.96	16.01	15.85	15.88	1161052
2014-02-06	15.92	16.14	15.81	16.13	1210683
2014-02-07	16.18	16.29	16.00	16.18	741040
2014-02-10	16.21	16.39	16.04	16.20	840621
2014-02-11	16.19	16.51	16.08	16.46	1090871
2014-02-12	16.46	16.73	16.35	16.48	959608
2014-02-13	16.41	16.67	16.33	16.66	948698
2014-02-14	16.61	16.81	16.60	16.77	628993
2014-02-18	16.75	16.85	16.64	16.69	1664873
2014-02-19	16.64	16.71	16.15	16.19	1506703
2014-02-20	16.19	16.31	15.99	16.12	1554011
2014-02-21	16.18	16.18	15.94	15.98	2532694
2014-02-24	16.00	16.48	16.00	16.41	1997683
2014-02-25	16.42	16.44	16.30	16.36	724277
2014-02-26	16.43	16.50	16.27	16.47	909740
2014-02-27	16.40	16.57	16.25	16.52	729409
2014-02-28	16.49	16.88	16.40	16.69	1446767
2014-03-03	16.56	16.71	16.41	16.61	1241727
2014-03-04	16.74	17.08	16.74	16.94	1679267
2014-03-05	16.95	17.00	16.84	16.93	516698
2014-03-06	16.95	17.15	16.93	17.09	785530
2014-03-07	17.16	17.57	17.16	17.39	1472937
2014-03-10	17.37	17.54	17.21	17.41	903487
2014-03-11	17.47	17.51	17.28	17.47	997144
2014-03-12	17.42	17.55	17.18	17.42	733599
2014-03-13	17.43	17.57	17.25	17.41	912849
2014-03-14	17.40	17.58	17.31	17.45	729188
2014-03-17	17.54	17.69	17.37	17.67	907895
2014-03-18	17.71	17.77	17.57	17.68	730091
2014-03-19	17.85	18.09	17.67	17.89	950309
2014-03-20	17.87	18.42	17.85	18.35	1061959
2014-03-21	18.41	18.70	18.32	18.35	2465918
2014-03-24	18.38	18.57	18.17	18.21	1678486
2014-03-25	18.27	18.33	18.09	18.18	1552766
2014-03-26	17.90	18.27	17.90	18.07	1418808
2014-03-27	18.07	18.22	17.43	17.49	2166870
2014-03-28	17.60	17.88	17.42	17.69	720797
2014-03-31	17.80	18.11	17.64	18.06	1046238
2014-04-01	18.07	18.41	17.98	18.39	1174106
2014-04-02	18.36	18.39	18.14	18.21	1104962
2014-04-03	18.24	18.38	18.10	18.27	833321
2014-04-04	18.32	18.39	17.84	17.88	1029091
2014-04-07	17.85	17.96	17.54	17.80	1488472
2014-04-08	17.83	17.97	17.53	17.65	1189540
2014-04-09	17.73	17.89	17.48	17.54	1107618
2014-04-10	17.49	17.56	17.00	17.05	1183235
2014-04-11	16.96	17.09	16.72	16.82	1010299
2014-04-14	16.98	17.14	16.79	17.00	1413706
2014-04-15	17.03	17.23	16.85	17.13	933518
2014-04-16	17.22	17.36	17.11	17.22	830730
2014-04-17	17.20	17.45	17.05	17.39	1220033
2014-04-21	17.52	18.10	17.33	17.81	1552068
2014-04-22	17.91	18.07	17.69	17.86	892112
2014-04-23	17.86	17.96	17.77	17.91	750329
2014-04-24	17.99	18.02	17.69	17.75	1229622
2014-04-25	17.66	17.69	17.46	17.49	951038
2014-04-28	17.52	17.64	17.21	17.34	1241203
2014-04-29	17.40	17.53	17.23	17.33	858366
2014-04-30	17.30	17.56	17.20	17.55	908524
2014-05-01	17.60	17.73	17.33	17.49	830159
2014-05-02	17.55	17.87	17.33	17.52	752138
2014-05-05	17.36	17.51	17.18	17.38	767736
2014-05-06	17.31	17.43	17.27	17.33	1016849
2014-05-07	17.35	17.45	17.21	17.40	1254320
2014-05-08	17.34	17.60	17.21	17.33	833458
2014-05-09	17.27	17.38	17.06	17.35	1055959
2014-05-12	17.40	17.69	17.30	17.64	764734
2014-05-13	17.62	17.72	17.49	17.51	686262
2014-05-14	17.46	17.46	17.13	17.17	754104
2014-05-15	17.10	17.19	16.78	17.09	1475812
2014-05-16	17.07	17.14	16.76	16.91	1098178
2014-05-19	16.85	17.18	16.85	17.16	574149
2014-05-20	17.12	17.13	16.90	17.06	871726
2014-05-21	17.14	17.32	16.87	17.24	857095
2014-05-22	17.24	17.36	17.18	17.24	755150
2014-05-23	17.22	17.34	17.18	17.25	450090
2014-05-27	17.30	17.55	17.25	17.43	640988
2014-05-28	17.38	17.49	17.20	17.27	697256
2014-05-29	17.24	17.24	17.09	17.21	356172
2014-05-30	17.21	17.37	17.20	17.23	487826
2014-06-02	17.24	17.46	17.09	17.45	692994
2014-06-03	17.40	17.68	17.40	17.52	566054
2014-06-04	17.43	17.66	17.35	17.59	604943
2014-06-05	17.61	17.85	17.45	17.83	541989
2014-06-06	17.85	18.04	17.73	17.91	706503
2014-06-09	17.85	18.23	17.80	18.21	727519
2014-06-10	18.15	18.22	18.03	18.20	559220
2014-06-11	18.14	18.23	17.97	18.02	444545
2014-06-12	17.98	18.06	17.84	17.89	698307
2014-06-13	17.90	18.15	17.74	17.87	437685
2014-06-16	17.88	17.88	17.57	17.60	656449
2014-06-17	17.55	18.10	17.53	17.99	999437
2014-06-18	17.98	18.08	17.81	18.01	629988
2014-06-19	18.00	18.06	17.83	17.93	637195
2014-06-20	18.01	18.11	17.86	17.96	1797562
2014-06-23	17.94	18.05	17.83	17.95	725286
2014-06-24	17.89	18.13	17.80	17.82	998660
2014-06-25	17.79	18.03	17.54	17.97	762635
2014-06-26	17.99	18.04	17.66	18.02	882811
2014-06-27	18.01	18.15	17.91	18.12	1452208
2014-06-30	18.12	18.13	17.90	18.08	1037234
2014-07-01	18.20	18.78	18.17	18.63	2257629
2014-07-02	18.63	18.73	18.51	18.52	1854867
2014-07-03	18.60	18.93	18.58	18.90	1100924
2014-07-07	19.00	19.06	18.73	18.83	1708055
2014-07-08	18.76	18.99	18.47	18.53	1316420
2014-07-09	18.67	18.75	18.54	18.57	992546
2014-07-10	18.23	18.60	18.21	18.52	1078026
2014-07-11	18.45	18.58	18.31	18.45	868814
2014-07-14	18.59	18.74	18.47	18.56	1163917
2014-07-15	18.63	18.77	18.48	18.59	1035488
2014-07-16	18.71	18.71	18.34	18.36	1173214
2014-07-17	18.21	18.35	17.90	17.93	1142922
2014-07-18	17.98	18.13	17.81	17.92	1689163
2014-07-21	17.85	18.01	17.73	17.93	1249731
2014-07-22	17.98	18.05	17.70	17.72	988782
2014-07-23	17.79	17.79	17.54	17.67	1651297
2014-07-24	17.74	18.15	17.65	18.05	1494109
2014-07-25	17.93	18.15	17.91	18.07	1315754
2014-07-28	18.08	18.08	17.78	17.92	1274324
2014-07-29	17.90	18.09	17.86	17.88	1100563
2014-07-30	18.00	18.30	17.95	18.21	1392358
2014-07-31	18.15	18.16	17.89	17.92	1287515
2014-08-01	17.89	18.00	17.51	17.68	1264012
2014-08-04	17.70	17.76	17.45	17.68	956692
2014-08-05	17.60	17.81	17.52	17.60	836135
2014-08-06	17.53	17.86	17.53	17.75	813308
2014-08-07	17.78	17.79	17.47	17.49	629506
2014-08-08	17.49	17.67	17.47	17.65	1204486
2014-08-11	17.73	17.87	17.62	17.69	594419
2014-08-12	17.67	17.79	17.57	17.66	802453
2014-08-13	17.74	17.84	17.69	17.76	437605
2014-08-14	17.76	17.92	17.67	17.73	519179
2014-08-15	17.76	17.87	17.53	17.64	973549
2014-08-18	17.75	17.92	17.72	17.91	584180
2014-08-19	17.93	17.97	17.85	17.89	566382
2014-08-20	17.89	18.01	17.77	17.86	510741
2014-08-21	17.86	18.16	17.64	18.10	484121
2014-08-22	18.06	18.22	18.02	18.11	472511
2014-08-25	18.19	18.27	18.10	18.18	352873
2014-08-26	18.22	18.33	18.09	18.26	527399
2014-08-27	18.27	18.40	18.12	18.15	582051
2014-08-28	18.03	18.10	17.89	17.97	374221
2014-08-29	17.99	18.18	17.99	18.18	403929
2014-09-02	18.26	18.46	18.20	18.34	923369
2014-09-03	18.37	18.47	18.25	18.27	644453
2014-09-04	18.34	18.54	18.14	18.32	604958
2014-09-05	18.26	18.39	18.16	18.33	588669
2014-09-08	18.27	18.35	18.17	18.32	745408
2014-09-09	18.27	18.30	18.06	18.12	845253
2014-09-10	18.20	18.40	18.05	18.32	732767
2014-09-11	18.16	18.40	18.16	18.30	1232163
2014-09-12	18.33	18.58	18.30	18.53	1399739
2014-09-15	18.48	18.57	18.33	18.41	670413
2014-09-16	18.36	18.59	18.25	18.29	1125331
2014-09-17	18.29	18.50	18.21	18.33	757264
2014-09-18	18.37	18.67	18.33	18.51	685265
2014-09-19	18.55	18.69	18.32	18.33	2229114
2014-09-22	18.32	18.35	18.02	18.03	870500
2014-09-23	17.95	18.15	17.86	17.86	1067861
2014-09-24	17.85	17.95	17.75	17.89	683943
2014-09-25	17.82	17.91	17.54	17.61	1421677
2014-09-26	17.61	17.71	17.54	17.68	690271
2014-09-29	17.44	17.68	17.44	17.61	861135
2014-09-30	17.64	17.75	17.40	17.42	893049
2014-10-01	17.35	17.50	17.20	17.29	1318207
2014-10-02	17.30	17.44	17.12	17.35	686238
2014-10-03	17.52	17.65	17.46	17.46	729762
2014-10-06	17.54	17.56	17.30	17.33	600338
2014-10-07	17.21	17.25	16.96	16.97	610828
2014-10-08	16.97	17.39	16.92	17.34	1178308
2014-10-09	17.24	17.35	16.95	16.95	1675360
2014-10-10	16.92	17.15	16.84	16.84	1162787
2014-10-13	16.87	17.05	16.77	16.82	984680
2014-10-14	16.86	17.28	16.82	17.09	1357374
2014-10-15	16.78	16.94	16.34	16.75	2359164
2014-10-16	16.35	16.94	16.26	16.92	2029419
2014-10-17	17.48	17.50	16.63	16.94	1496988
2014-10-20	16.81	17.15	16.81	17.07	848311
2014-10-21	17.17	17.57	17.17	17.54	672149
2014-10-22	17.54	17.73	17.30	17.30	701631
2014-10-23	17.54	17.62	17.36	17.40	816992
2014-10-24	17.40	17.67	17.39	17.64	1444593
2014-10-27	17.51	17.71	17.49	17.69	720673
2014-10-28	17.72	18.14	17.67	18.13	703105
2014-10-29	18.29	18.63	18.03	18.56	1676824
2014-10-30	18.45	18.77	18.29	18.68	1014399
2014-10-31	18.72	18.91	18.66	18.80	1451832
2014-11-03	18.85	19.00	18.66	18.79	1146742
2014-11-04	18.70	18.82	18.57	18.73	878653
2014-11-05	18.88	18.99	18.70	18.82	894795
2014-11-06	18.88	19.01	18.78	18.99	1022327
2014-11-07	19.02	19.13	18.91	19.03	1099022
2014-11-10	19.09	19.23	19.01	19.19	709396
2014-11-11	19.19	19.29	19.13	19.15	866887
2014-11-12	19.04	19.43	19.03	19.37	686356
2014-11-13	19.37	19.44	19.21	19.23	188705
2014-11-14	19.19	19.30	19.01	19.08	879231
2014-11-17	19.09	19.14	18.97	19.05	628051
2014-11-18	19.04	19.17	18.95	19.00	792709
2014-11-19	19.05	19.09	18.81	18.98	954485
2014-11-20	18.87	19.14	18.86	19.13	715457
2014-11-21	19.27	19.37	18.84	18.91	748690
2014-11-24	18.94	19.20	18.80	19.10	1192653
2014-11-25	19.14	19.19	18.95	19.04	904897
2014-11-26	18.89	18.98	18.80	18.94	494783
2014-11-28	18.96	19.07	18.46	18.48	695924
2014-12-01	18.34	18.42	18.07	18.12	2789005
2014-12-02	18.16	18.59	18.16	18.36	985985
2014-12-03	18.32	18.66	18.31	18.53	1314916
2014-12-04	18.53	18.72	18.46	18.58	1154187
2014-12-05	18.65	18.98	18.44	18.81	1077270
2014-12-08	18.80	19.11	18.62	18.72	1713725
2014-12-09	18.45	18.86	18.40	18.77	1544097
2014-12-10	18.75	18.77	18.15	18.30	1785899
2014-12-11	18.36	18.55	18.25	18.32	994226
2014-12-12	18.12	18.35	18.03	18.06	1134394
2014-12-15	18.22	18.33	17.80	17.85	1523309
2014-12-16	17.71	18.03	17.44	17.73	1997676
2014-12-17	17.79	18.01	17.60	18.00	1562378
2014-12-18	18.23	18.44	18.15	18.43	1205015
2014-12-19	18.44	18.46	18.25	18.30	4365131
2014-12-23	18.55	18.80	18.51	18.64	469030
2014-12-24	18.50	18.72	18.43	18.60	364882
2014-12-26	18.78	18.80	18.62	18.65	287844
2014-12-29	18.66	19.00	18.66	18.88	613282
2014-12-30	18.73	18.98	18.58	18.81	537207
2014-12-31	18.89	18.99	18.63	18.63	539802
2015-01-02	18.66	18.73	18.26	18.39	713471
2015-01-05	18.22	18.43	17.78	17.81	758423
2015-01-06	17.78	17.90	17.36	17.39	1015182
2015-01-07	17.56	17.68	17.42	17.65	1047783
2015-01-08	17.82	18.07	17.76	18.05	1214186
2015-01-09	18.13	18.21	17.73	17.74	1039112
2015-01-12	17.71	17.71	17.43	17.49	838059
2015-01-13	17.67	17.88	17.23	17.42	941341
2015-01-14	17.02	17.18	16.77	17.13	1028160
2015-01-15	17.14	17.15	16.77	16.90	749587
2015-01-16	16.89	17.29	16.80	17.27	827807
2015-01-20	17.14	17.28	16.78	17.03	1226076
2015-01-21	16.97	17.24	16.85	16.89	779516
2015-01-22	16.84	17.75	16.84	17.71	1326729
2015-01-23	17.35	17.68	16.88	17.31	1713385
2015-01-26	17.33	17.50	17.18	17.41	1291147
2015-01-27	17.08	17.38	17.02	17.28	775580
2015-01-28	17.23	17.30	16.55	16.62	1666155
2015-01-29	16.71	17.01	16.50	17.01	1222849
2015-01-30	16.75	17.08	16.75	16.81	1031814
2015-02-02	16.90	17.26	16.75	17.24	1063510
2015-02-03	17.80	17.80	17.38	17.64	868891
2015-02-04	17.64	17.76	17.54	17.58	682481
2015-02-05	17.63	17.98	17.42	17.95	705325
2015-02-06	18.00	18.36	18.00	18.26	1039673
2015-02-09	18.14	18.28	17.94	18.15	622621
2015-02-10	18.53	18.53	18.02	18.26	941953
2015-02-11	18.24	18.31	17.99	18.12	621936
2015-02-12	18.23	18.55	18.21	18.47	598498
2015-02-13	18.46	18.63	18.37	18.59	481941
2015-02-17	18.53	18.76	18.28	18.73	562516
2015-02-18	18.62	18.68	18.19	18.27	709738
2015-02-19	18.13	18.36	17.98	18.30	628349
2015-02-20	18.24	18.59	18.03	18.57	591343
2015-02-23	18.46	18.61	18.38	18.60	648102
2015-02-24	18.60	18.85	18.55	18.72	620496
2015-02-25	18.67	18.80	18.54	18.67	641684
2015-02-26	18.47	18.73	18.43	18.72	740852
2015-02-27	18.64	18.74	18.56	18.64	971764
2015-03-02	18.67	18.86	18.64	18.80	447250
2015-03-03	18.67	18.85	18.56	18.59	638214
2015-03-04	18.56	18.65	18.33	18.45	1063483
2015-03-05	18.51	18.55	18.27	18.45	762029
2015-03-06	18.46	18.85	18.45	18.59	1526435
2015-03-09	18.58	18.75	18.57	18.72	931860
2015-03-10	18.49	18.61	18.28	18.29	532670
2015-03-11	18.39	18.58	18.26	18.56	792833
2015-03-12	18.76	19.07	18.60	19.06	569480
2015-03-13	19.03	19.03	18.65	18.93	610554
2015-03-16	19.00	19.04	18.82	18.94	698307
2015-03-17	18.82	19.08	18.75	19.07	663544
2015-03-18	19.05	19.15	18.58	18.70	1170953
2015-03-19	18.63	18.69	18.41	18.54	684145
2015-03-20	18.65	18.89	18.53	18.85	1101764
2015-03-23	18.87	18.96	18.58	18.76	437009
2015-03-24	18.71	18.76	18.57	18.64	417282
2015-03-25	18.62	18.64	18.31	18.33	564945
2015-03-26	18.30	18.47	18.10	18.46	450054
2015-03-27	18.36	18.46	18.24	18.39	442499
2015-03-30	18.55	18.92	18.50	18.72	588851
2015-03-31	18.61	18.67	18.49	18.60	708139
2015-04-01	18.48	18.65	18.42	18.56	619281
2015-04-02	18.60	18.82	18.55	18.65	791252
2015-04-06	18.36	18.69	18.23	18.58	580898
2015-04-07	18.54	18.85	18.48	18.68	436804
2015-04-08	18.72	18.78	18.60	18.70	495024
2015-04-09	18.70	18.74	18.53	18.58	533832
2015-04-10	18.58	18.72	18.51	18.62	518870
2015-04-13	18.66	18.95	18.58	18.90	302459
2015-04-14	18.82	18.91	18.57	18.78	587474
2015-04-15	18.78	19.15	18.70	18.89	785928
2015-04-16	18.88	19.09	18.66	18.95	695827
2015-04-17	18.74	19.02	18.45	18.58	934968
2015-04-20	18.65	18.84	18.61	18.65	469569
2015-04-21	18.74	18.81	18.54	18.59	461758
2015-04-22	18.63	18.93	18.53	18.69	1544956
2015-04-23	18.62	18.90	18.57	18.79	980551
2015-04-24	18.78	18.89	18.61	18.66	702605
2015-04-27	18.75	18.84	18.40	18.50	486813
2015-04-28	18.53	18.86	18.49	18.83	426150
2015-04-29	18.81	19.07	18.81	18.99	585009
2015-04-30	18.97	19.06	18.75	18.81	757567
2015-05-01	18.94	18.98	18.53	18.56	1012581
2015-05-04	18.56	18.85	18.56	18.82	436118
2015-05-05	18.74	19.01	18.72	18.79	928601
2015-05-06	18.86	18.93	18.68	18.90	653884
2015-05-07	18.83	18.99	18.75	18.87	536743
2015-05-08	18.97	19.01	18.79	18.97	460365
2015-05-11	19.01	19.19	18.90	19.16	785760
2015-05-12	19.10	19.31	18.89	19.24	745600
2015-05-13	19.24	19.38	19.09	19.28	569033
2015-05-14	19.35	19.47	19.17	19.26	602941
2015-05-15	19.21	19.32	18.91	19.00	404492
2015-05-18	18.99	19.34	18.97	19.32	431469
2015-05-19	19.40	19.52	19.33	19.50	437617
2015-05-20	19.48	19.48	19.25	19.35	394156
2015-05-21	19.22	19.42	19.15	19.27	812943
2015-05-22	19.25	19.36	19.12	19.21	447052
2015-05-26	19.08	19.21	18.95	19.09	436945
2015-05-27	19.10	19.31	19.05	19.27	385120
2015-05-28	19.19	19.23	19.01	19.18	464505
2015-05-29	19.13	19.24	18.96	18.97	582752
2015-06-01	19.07	19.18	18.70	18.80	766359
2015-06-02	18.81	19.18	18.77	19.07	981774
2015-06-03	19.22	19.56	19.18	19.48	1031779
2015-06-04	19.39	19.52	19.31	19.36	872911
2015-06-05	19.74	19.78	19.41	19.75	1113325
2015-06-08	19.76	19.92	19.71	19.78	949426
2015-06-09	19.80	20.10	19.67	19.98	795232
2015-06-10	20.14	20.44	20.02	20.41	1285239
2015-06-11	20.42	20.50	20.28	20.43	971162
2015-06-12	20.39	20.46	20.26	20.40	864592
2015-06-15	19.47	20.36	19.47	20.25	951116
2015-06-16	20.24	20.59	20.11	20.46	1135113
2015-06-17	20.54	20.60	20.03	20.10	1592996
2015-06-18	20.15	20.29	20.00	20.18	1202983
2015-06-19	20.16	20.25	20.13	20.16	1208835
2015-06-22	20.39	20.47	20.26	20.46	739142
2015-06-23	20.46	20.73	20.37	20.71	806699
2015-06-24	20.61	20.77	20.54	20.60	885168
2015-06-25	20.70	20.79	20.57	20.72	1236072
2015-06-26	20.83	20.95	20.66	20.84	1403670
2015-06-29	20.56	20.73	20.31	20.33	1129515
2015-06-30	20.56	20.71	20.20	20.27	911726
2015-07-01	20.51	20.60	20.38	20.55	1005145
2015-07-02	20.50	20.59	20.10	20.22	655291
2015-07-06	19.97	20.24	19.89	20.22	1229796
2015-07-07	20.09	20.15	19.61	19.79	890542
2015-07-08	19.58	19.73	19.45	19.52	949819
2015-07-09	19.84	19.95	19.67	19.76	923405
2015-07-10	20.04	20.15	19.84	19.95	917750
2015-07-13	20.13	20.21	20.00	20.14	546936
2015-07-14	20.05	20.25	19.93	20.16	682043
2015-07-15	20.20	20.45	20.16	20.33	976338
2015-07-16	20.44	20.51	20.33	20.38	1245430
2015-07-17	20.20	20.26	19.83	19.97	1360298
2015-07-20	19.96	20.31	19.96	20.28	934174
2015-07-21	20.30	20.46	19.93	20.00	1338032
2015-07-22	19.92	20.49	19.92	20.44	1109729
2015-07-23	20.49	20.57	20.04	20.16	770445
2015-07-24	20.16	20.19	19.97	20.03	612326
2015-07-27	19.82	19.90	19.58	19.61	958672
2015-07-28	19.70	19.76	19.50	19.55	1001666
2015-07-29	19.54	19.79	19.48	19.73	793392
2015-07-30	19.70	19.81	19.59	19.73	685793
2015-07-31	19.73	19.81	19.47	19.71	714269
2015-08-03	19.69	19.81	19.36	19.74	765720
2015-08-04	19.75	19.97	19.69	19.76	582714
2015-08-05	19.87	20.16	19.81	19.99	669008
2015-08-06	20.00	20.12	19.74	19.87	500582
2015-08-07	19.81	20.02	19.53	19.72	588413
2015-08-10	19.81	20.23	19.79	20.23	540320
2015-08-11	20.00	20.40	19.71	19.82	776903
2015-08-12	19.71	19.78	19.09	19.43	579557
2015-08-13	19.44	19.59	19.30	19.51	430564
2015-08-14	19.50	19.83	19.47	19.81	353662
2015-08-17	19.70	20.00	19.51	19.83	823251
2015-08-18	19.85	20.00	19.68	19.79	389928
2015-08-19	19.68	19.75	19.41	19.42	928050
2015-08-20	19.22	19.25	18.79	18.80	1094463
2015-08-21	18.61	18.77	18.48	18.55	1211962
2015-08-24	17.70	18.15	17.30	17.52	1774304
2015-08-25	17.97	17.99	17.16	17.17	1230008
2015-08-26	17.56	17.72	17.18	17.70	1026116
2015-08-27	17.95	18.25	17.85	18.19	889658
2015-08-28	18.04	18.25	17.65	18.12	741029
2015-08-31	18.06	18.42	17.97	18.36	902805
2015-09-01	17.95	18.18	17.51	17.58	1037137
2015-09-02	17.87	18.32	17.45	17.75	1161298
2015-09-03	17.71	18.13	17.67	17.93	1108032
2015-09-04	17.70	17.90	17.69	17.84	682373
2015-09-08	18.16	18.31	18.05	18.29	363074
2015-09-09	18.50	18.55	18.05	18.07	490528
2015-09-10	18.04	18.37	17.97	18.22	465085
2015-09-11	18.13	18.20	17.98	18.20	435615
2015-09-14	18.19	18.40	18.10	18.28	551260
2015-09-15	18.37	18.68	17.88	18.59	594519
2015-09-16	18.57	18.74	18.38	18.62	478579
2015-09-17	18.62	18.77	18.12	18.18	1263260
2015-09-18	17.89	17.90	17.56	17.68	1856107
2015-09-21	17.81	18.12	17.81	17.98	472512
2015-09-22	17.66	17.91	17.62	17.75	400652
2015-09-23	17.77	18.04	17.70	17.89	552279
2015-09-24	17.71	17.92	17.61	17.86	858871
2015-09-25	18.16	18.24	17.98	18.10	839865
2015-09-28	18.00	18.05	17.77	17.78	592037
2015-09-29	17.83	17.98	17.70	17.85	548789
2015-09-30	18.05	18.08	17.82	17.97	933326
2015-10-01	17.95	18.11	17.68	18.11	1686826
2015-10-02	17.52	17.98	17.24	17.98	1605408
2015-10-05	18.10	18.46	18.09	18.45	651298
2015-10-06	18.38	18.57	18.32	18.46	810541
2015-10-07	18.61	18.80	18.44	18.75	1337250
2015-10-08	18.68	19.02	18.67	18.86	849088
2015-10-09	18.86	18.98	18.74	18.82	1049175
2015-10-12	18.80	19.00	18.73	18.96	680022
2015-10-13	18.89	19.03	18.77	18.83	688052
2015-10-14	18.80	18.80	18.13	18.15	1206147
2015-10-15	18.30	18.47	18.09	18.46	1810210
2015-10-16	18.74	18.99	18.62	18.65	1524031
2015-10-19	18.53	18.89	18.53	18.71	827560
2015-10-20	18.71	18.95	18.58	18.93	1095065
2015-10-21	19.00	19.02	18.45	18.47	894273
2015-10-22	18.59	18.99	18.56	18.78	1095128
2015-10-23	18.90	19.21	18.80	19.17	941858
2015-10-26	19.18	19.30	18.85	19.06	1153294
2015-10-27	18.91	19.08	18.72	18.88	951182
2015-10-28	18.90	19.69	18.88	19.69	2001026
2015-10-29	19.61	19.85	19.45	19.49	711146
2015-10-30	19.48	19.56	19.20	19.34	1920043
2015-11-02	19.45	19.74	19.32	19.71	764900
2015-11-03	19.66	19.77	19.52	19.65	571628
2015-11-04	19.72	19.79	19.52	19.73	1213631
2015-11-05	19.74	20.16	19.68	20.06	1083723
2015-11-06	20.90	20.90	20.30	20.61	1153312
2015-11-09	20.63	20.66	20.35	20.52	1032685
2015-11-10	20.49	20.66	20.29	20.61	790188
2015-11-11	20.74	20.78	20.37	20.40	713196
2015-11-12	20.28	20.38	19.94	19.96	902404
2015-11-13	19.89	20.12	19.72	19.75	1339270
2015-11-16	19.75	19.98	19.58	19.98	764068
2015-11-17	20.08	20.30	19.93	20.09	1032385
2015-11-18	20.16	20.49	20.02	20.47	733102
2015-11-19	20.43	20.51	20.25	20.49	963797
2015-11-20	20.60	20.68	20.46	20.57	844201
2015-11-23	20.55	20.84	20.52	20.57	770105
2015-11-24	20.40	20.64	20.37	20.56	1074560
2015-11-25	20.59	20.68	20.43	20.55	618179
2015-11-27	20.46	20.67	20.34	20.54	392779
2015-11-30	20.59	20.64	20.46	20.51	704653
2015-12-01	20.62	20.73	20.39	20.55	711758
2015-12-02	20.59	20.64	20.15	20.19	1188944
2015-12-03	20.32	20.39	19.86	19.89	877547
2015-12-04	19.98	20.33	19.88	20.27	750503
2015-12-07	20.18	20.29	19.67	19.80	963721
2015-12-08	19.60	19.70	19.23	19.30	1031401
2015-12-09	19.22	19.43	18.83	18.97	1109234
2015-12-10	18.99	19.31	18.78	19.09	1051450
2015-12-11	18.75	18.95	18.59	18.70	1237217
2015-12-14	18.73	18.87	18.47	18.71	1773489
2015-12-15	18.93	19.35	18.93	19.21	1135231
2015-12-16	19.37	19.50	19.01	19.41	1352886
2015-12-17	19.44	19.56	19.09	19.14	1279498
2015-12-18	19.01	19.01	18.36	18.57	6118459
2015-12-21	18.67	18.89	18.43	18.71	1340284
2015-12-22	18.77	18.86	18.50	18.80	1165289
2015-12-23	18.91	19.05	18.81	19.00	927625
2015-12-24	18.96	19.17	18.94	19.10	407628
2015-12-28	18.99	19.08	18.73	19.04	721838
2015-12-29	19.18	19.29	19.06	19.23	651081
2015-12-30	19.18	19.24	18.97	19.00	517962
2015-12-31	18.88	19.04	18.75	18.75	885594
2016-01-04	18.33	18.46	18.08	18.28	1807932
2016-01-05	18.32	18.47	18.17	18.34	1072531
2016-01-06	18.03	18.33	17.94	18.17	1258782
2016-01-07	17.81	18.01	17.57	17.59	1418657
2016-01-08	17.82	17.88	17.30	17.32	1103061
2016-01-11	17.48	17.55	17.15	17.27	1673040
2016-01-12	17.38	17.63	17.09	17.49	2302239
2016-01-13	17.56	17.64	16.78	17.00	2549883
2016-01-14	17.14	17.37	16.95	17.16	1471828
2016-01-15	16.62	16.84	16.39	16.83	1805203
2016-01-19	17.02	17.03	16.46	16.59	1688909
2016-01-20	16.26	16.56	15.81	16.38	1748570
2016-01-21	16.38	16.57	16.10	16.11	1732606
2016-01-22	16.28	16.56	15.96	16.23	2255522
2016-01-25	16.10	16.14	15.45	15.48	1417581
2016-01-26	15.52	16.43	15.52	16.41	2264355
2016-01-27	16.33	17.22	16.27	16.82	3231716
2016-01-28	16.98	17.52	16.88	17.31	2355523
2016-01-29	17.35	17.66	16.89	17.55	2055708
2016-02-01	17.44	17.51	17.02	17.38	1257299
2016-02-02	17.10	17.11	16.76	16.88	1417631
2016-02-03	17.04	17.21	16.48	17.18	2000649
2016-02-04	17.14	17.47	16.94	17.15	1453467
2016-02-05	17.16	17.40	16.93	16.99	1096956
2016-02-08	16.73	16.99	16.53	16.76	1893186
2016-02-09	16.50	16.90	16.47	16.81	1776241
2016-02-10	16.95	17.17	16.70	16.70	985319
2016-02-11	16.23	16.48	15.95	16.15	1231956
2016-02-12	16.48	16.91	16.38	16.80	997356
2016-02-16	17.08	17.37	16.84	17.21	1052423
2016-02-17	17.28	17.44	17.12	17.19	1418968
2016-02-18	17.25	17.68	16.94	17.27	2689578
2016-02-19	17.15	17.44	17.10	17.24	1492511
2016-02-22	17.47	17.53	17.20	17.40	1757290
2016-02-23	17.36	17.36	16.80	16.93	1209356
2016-02-24	16.70	16.91	16.34	16.87	1070056
2016-02-25	16.90	17.17	16.80	17.13	550191
2016-02-26	17.22	17.55	17.11	17.50	731652
2016-02-29	17.47	17.56	17.18	17.20	841411
2016-03-01	17.29	17.91	17.28	17.87	856709
2016-03-02	17.85	18.20	17.76	18.19	605682
2016-03-03	18.20	18.58	18.15	18.54	776266
2016-03-04	18.70	18.82	18.50	18.66	956278
2016-03-07	18.52	18.67	18.42	18.64	716033
2016-03-08	18.49	18.72	18.22	18.24	802109
2016-03-09	18.36	18.43	18.02	18.08	853765
2016-03-10	18.22	18.55	17.96	18.35	859407
2016-03-11	18.55	18.79	18.52	18.79	725459
2016-03-14	18.74	18.75	18.43	18.57	674431
2016-03-15	18.39	18.46	18.21	18.30	1173165
2016-03-16	18.28	18.41	17.85	18.00	1184649
2016-03-17	18.00	18.43	17.76	18.35	1061162
2016-03-18	18.38	18.83	18.35	18.51	3141034
2016-03-21	18.48	18.58	18.05	18.33	1917440
2016-03-22	18.25	18.46	18.06	18.35	969960
2016-03-23	18.30	18.45	18.10	18.10	737026
2016-03-24	17.93	18.09	17.70	18.08	585580
2016-03-28	18.17	18.30	17.97	18.05	722506
2016-03-29	17.89	17.96	17.39	17.95	1807230
2016-03-30	18.02	18.26	17.94	18.09	755494
2016-03-31	18.03	18.13	17.68	17.94	1261199
2016-04-01	17.44	17.72	17.39	17.60	1255882
2016-04-04	17.54	17.70	17.36	17.42	1288047
2016-04-05	17.22	17.26	16.93	16.95	1339614
2016-04-06	16.97	17.13	16.80	17.06	1384630
2016-04-07	16.97	16.97	16.42	16.49	1049587
2016-04-08	16.67	16.88	16.46	16.53	801703
2016-04-11	16.63	16.91	16.56	16.60	1070994
2016-04-12	16.65	16.98	16.61	16.95	863754
2016-04-13	17.08	17.55	17.07	17.51	1382322
2016-04-14	17.49	17.93	17.43	17.67	1377246
2016-04-15	17.73	17.83	17.58	17.67	1058172
2016-04-18	17.62	17.88	17.57	17.79	797206
2016-04-19	17.87	18.06	17.82	17.98	1163623
2016-04-20	18.07	18.35	18.01	18.31	1168287
2016-04-21	18.34	18.49	18.05	18.16	906413
2016-04-22	18.13	18.40	17.85	18.26	1374388
2016-04-25	18.21	18.25	18.01	18.18	1303809
2016-04-26	18.23	18.47	18.13	18.43	970585
2016-04-27	18.45	18.54	18.15	18.27	952486
2016-04-28	18.09	18.39	18.03	18.20	1058808
2016-04-29	18.17	18.35	18.05	18.24	985456
2016-05-02	18.28	18.35	18.11	18.31	1177364
2016-05-03	18.03	18.07	17.75	17.92	872167
2016-05-04	17.78	17.98	17.55	17.70	1138368
2016-05-05	17.75	17.92	17.56	17.64	1098077
2016-05-06	17.46	17.67	17.40	17.67	695866
2016-05-09	17.61	17.80	17.51	17.60	641376
2016-05-10	17.68	18.01	17.68	17.94	538135
2016-05-11	17.85	18.10	17.81	17.88	520226
2016-05-12	17.96	18.14	17.71	17.90	821618
2016-05-13	17.78	18.05	17.46	17.54	886711
2016-05-16	17.59	17.85	17.47	17.73	689952
2016-05-17	17.65	17.91	17.40	17.51	858674
2016-05-18	17.52	18.31	17.51	18.28	916191
2016-05-19	18.15	18.43	17.88	18.02	762308
2016-05-20	18.07	18.42	18.07	18.27	711851
2016-05-23	18.21	18.33	18.11	18.21	680884
2016-05-24	18.33	18.68	18.31	18.58	737677
2016-05-25	18.63	18.98	18.63	18.84	1011087
2016-05-26	18.84	18.92	18.53	18.51	645154
2016-05-27	18.53	18.71	18.46	18.70	624728
2016-05-31	18.81	18.89	18.59	18.69	651135
2016-06-01	18.51	18.80	18.42	18.76	627456
2016-06-02	18.68	18.82	18.62	18.80	601122
2016-06-03	18.52	18.52	17.90	18.37	860875
2016-06-06	18.39	18.73	18.39	18.62	713164
2016-06-07	18.59	18.61	18.41	18.42	569332
2016-06-08	18.37	18.52	18.32	18.44	977839
2016-06-09	18.30	18.32	18.02	18.22	808609
2016-06-10	17.96	18.17	17.76	18.05	657233
2016-06-13	17.91	18.12	17.77	17.83	1010321
2016-06-14	17.72	17.88	17.37	17.43	938425
2016-06-15	17.53	17.82	17.42	17.50	840061
2016-06-16	17.35	17.39	17.07	17.24	929084
2016-06-17	17.23	17.55	17.23	17.41	2112324
2016-06-20	17.70	18.02	17.56	17.59	878132
2016-06-21	17.64	17.70	17.48	17.61	489987
2016-06-22	17.64	17.83	17.53	17.53	496885
2016-06-23	17.73	18.20	17.73	18.19	849100
2016-06-24	17.01	17.37	16.74	16.75	1108503
2016-06-27	16.46	16.56	15.72	15.84	1504941
2016-06-28	16.13	16.62	16.00	16.49	1990107
2016-06-29	16.74	16.84	16.46	16.78	1365872
2016-06-30	16.87	17.15	16.65	17.15	1107687
2016-07-01	16.95	17.18	16.85	16.99	733828
2016-07-05	16.78	16.84	16.31	16.49	715346
2016-07-06	16.29	16.80	16.24	16.76	1003202
2016-07-07	16.80	17.04	16.69	16.89	833324
2016-07-08	17.18	17.33	17.06	17.11	817393
2016-07-11	17.30	17.35	17.13	17.20	905716
2016-07-12	17.39	17.57	17.36	17.52	1127459
2016-07-13	17.45	17.62	17.39	17.46	931627
2016-07-14	17.83	17.84	17.67	17.68	655860
2016-07-15	17.85	17.86	17.62	17.73	607971
2016-07-18	17.74	17.82	17.56	17.70	542214
2016-07-19	17.59	17.82	17.52	17.79	482200
2016-07-20	17.89	18.00	17.78	18.00	922983
2016-07-21	18.00	18.11	17.78	17.88	1344824
2016-07-22	18.00	18.55	17.77	18.51	1260919
2016-07-25	18.46	18.60	18.43	18.55	658410
2016-07-26	18.52	18.70	18.49	18.69	557928
2016-07-27	18.72	18.94	18.60	18.65	910320
2016-07-28	18.65	18.78	18.51	18.63	538984
2016-07-29	18.61	18.76	18.54	18.60	504751
2016-08-01	18.62	18.71	18.37	18.38	437538
2016-08-02	18.39	18.47	18.23	18.31	486982
2016-08-03	18.33	18.61	18.33	18.61	362526
2016-08-04	18.56	18.77	18.56	18.69	472404
2016-08-05	18.90	19.26	18.83	19.24	759133
2016-08-08	19.24	19.40	19.15	19.21	409100
2016-08-09	19.23	19.38	19.13	19.26	376433
2016-08-10	19.20	19.25	18.92	18.97	474617
2016-08-11	19.03	19.16	18.91	19.00	720653
2016-08-12	18.83	19.03	18.74	19.03	412247
2016-08-15	19.08	19.37	19.08	19.33	362367
2016-08-16	19.29	19.49	19.17	19.44	757310
2016-08-17	19.37	19.54	19.37	19.48	776890
2016-08-18	19.47	19.66	19.42	19.63	554413
2016-08-19	19.53	19.77	19.49	19.76	691840
2016-08-22	19.75	19.80	19.59	19.65	501516
2016-08-23	19.71	19.82	19.68	19.68	405000
2016-08-24	19.72	19.85	19.63	19.81	497778
2016-08-25	19.81	19.85	19.58	19.63	919518
2016-08-26	19.71	19.86	19.48	19.64	1240911
2016-08-29	19.67	19.86	19.67	19.60	795709
2016-08-30	19.67	19.82	19.58	19.82	553897
2016-08-31	19.89	19.94	19.55	19.84	943392
2016-09-01	19.90	20.00	19.51	19.68	719038
2016-09-02	19.76	19.84	19.52	19.81	1153873
2016-09-06	19.80	19.82	19.39	19.49	620033
2016-09-07	19.45	19.79	19.35	19.79	804968
2016-09-08	19.80	19.92	19.70	19.89	779724
2016-09-09	19.83	19.93	19.70	19.70	817242
2016-09-12	19.63	19.92	19.44	19.91	1093230
2016-09-13	19.70	19.71	19.40	19.63	999577
2016-09-14	19.60	19.65	19.32	19.33	871761
2016-09-15	19.34	19.57	19.27	19.47	642180
2016-09-16	19.31	19.44	19.19	19.30	1431493
2016-09-19	19.46	19.57	19.22	19.30	664687
2016-09-20	19.46	19.52	19.23	19.25	453085
2016-09-21	19.36	19.51	19.19	19.32	1040453
2016-09-22	19.39	19.62	19.36	19.62	567747
2016-09-23	19.47	19.74	19.47	19.58	694423
2016-09-26	19.40	19.48	19.20	19.21	684807
2016-09-27	19.09	19.34	19.01	19.31	634130
2016-09-28	19.47	19.61	19.26	19.59	723337
2016-09-29	19.60	19.72	19.22	19.22	1099712
2016-09-30	19.36	19.74	19.32	19.59	761696
2016-10-03	19.40	19.71	19.40	19.47	687436
2016-10-04	19.25	19.60	19.25	19.42	851542
2016-10-05	19.55	19.81	19.53	19.59	1230076
2016-10-06	19.53	19.79	19.45	19.66	718675
2016-10-07	19.65	19.75	19.49	19.61	856331
2016-10-10	19.80	20.00	19.65	19.80	527013
2016-10-11	19.80	19.85	19.40	19.60	560542
2016-10-12	19.60	19.80	19.50	19.60	574624
2016-10-13	19.40	19.45	18.85	19.05	907866
2016-10-14	19.35	19.40	19.05	19.25	527823
2016-10-17	19.20	19.30	19.00	19.10	379432
2016-10-18	19.35	19.50	19.10	19.35	1179703
2016-10-19	19.35	19.75	19.30	19.60	688612
2016-10-20	19.50	19.80	19.45	19.55	492015
2016-10-21	19.80	19.80	19.30	19.50	1152286
2016-10-24	19.75	19.90	19.60	19.75	576272
2016-10-25	19.75	19.80	19.45	19.60	483826
2016-10-26	19.55	19.95	19.55	19.85	813670
2016-10-27	20.00	20.00	19.83	19.95	799578
2016-10-28	20.00	20.00	19.65	19.85	544313
2016-10-31	19.90	20.35	19.75	20.30	1366357
2016-11-01	20.50	20.55	19.95	20.30	1232959
2016-11-02	20.15	20.25	19.68	19.75	1104239
2016-11-03	19.85	20.13	19.70	19.75	810780
2016-11-04	19.75	20.10	19.65	19.75	631303
2016-11-07	20.20	20.35	20.00	20.25	861129
2016-11-08	20.20	20.30	19.95	20.10	526644
2016-11-09	20.50	21.30	20.30	21.05	1219153
2016-11-10	21.45	22.20	21.38	21.85	1495400
2016-11-11	21.70	22.75	21.50	22.55	1832573
2016-11-14	23.00	23.60	22.63	22.75	1844467
2016-11-15	22.65	22.95	22.28	22.95	952882
2016-11-16	22.70	22.85	22.20	22.45	970907
2016-11-17	22.50	22.70	22.30	22.50	1025083
2016-11-18	22.55	22.90	22.35	22.85	928133
2016-11-21	22.95	22.95	22.55	22.85	930075
2016-11-22	22.95	23.05	22.73	23.00	885125
2016-11-23	23.05	23.20	22.90	23.10	735293
2016-11-25	23.10	23.20	22.85	23.00	368939
2016-11-28	22.65	23.00	22.25	22.15	797967
2016-11-29	22.25	22.70	22.25	22.40	702810
2016-11-30	22.70	23.00	22.60	22.85	746400
2016-12-01	23.15	23.30	22.90	23.15	1192458
2016-12-02	23.10	23.15	22.75	22.90	701746
2016-12-05	23.10	23.45	23.10	23.35	838155
2016-12-06	23.50	24.00	23.30	23.95	914382
2016-12-07	23.95	24.40	23.80	24.40	1047785
2016-12-08	24.65	25.20	24.40	25.05	1452893
2016-12-09	25.00	25.20	24.60	25.05	874078
2016-12-12	24.95	25.05	24.45	24.55	832170
2016-12-13	24.60	24.85	24.40	24.75	832549
2016-12-14	24.55	25.00	24.40	24.60	1040789
2016-12-15	24.90	25.20	24.65	25.10	1073846
2016-12-16	25.15	25.43	24.45	24.65	2469613
2016-12-19	24.60	24.90	24.45	24.90	756311
2016-12-20	25.20	25.25	24.95	25.10	575909
2016-12-21	25.15	25.38	24.95	25.10	644141
2016-12-22	25.15	25.25	24.85	25.05	637372
2016-12-23	25.10	25.23	24.90	25.10	639092
2016-12-27	25.15	25.23	25.00	25.15	367051
2016-12-28	25.15	25.30	24.88	25.00	403464
2016-12-29	25.00	25.20	24.60	24.85	490659
2016-12-30	24.55	24.95	24.55	24.70	655163
2017-01-03	25.30	25.35	24.63	24.95	848361
2017-01-04	25.00	25.40	24.95	25.30	940397
2017-01-05	25.20	25.35	24.75	24.95	720420
2017-01-06	25.10	25.25	24.90	25.00	673732
2017-01-09	24.75	24.85	24.45	24.65	979006
2017-01-10	24.75	25.35	24.60	25.30	1165230
2017-01-11	25.25	25.35	24.95	25.35	1510058
2017-01-12	25.10	25.30	24.60	24.75	847468
2017-01-13	24.95	25.40	24.93	25.15	587715
2017-01-17	24.80	24.80	23.70	24.15	686282
2017-01-18	24.35	24.40	24.03	24.30	1020477
2017-01-19	24.40	24.55	24.05	24.30	656759
2017-01-20	24.80	25.30	24.60	24.75	1115387
2017-01-23	24.55	24.80	24.30	24.60	891630
2017-01-24	24.75	25.40	24.60	25.30	1164368
2017-01-25	25.60	26.00	25.35	25.70	970077
2017-01-26	25.65	25.95	25.50	25.70	620036
2017-01-27	25.60	25.80	25.20	25.45	432432
2017-01-30	25.20	25.25	24.78	25.20	663721
2017-01-31	25.00	25.45	24.93	25.30	877008
2017-02-01	25.55	25.80	24.80	24.95	879850
2017-02-02	24.70	24.83	24.50	24.65	1085191
2017-02-03	25.05	25.30	24.85	25.20	596091
2017-02-06	24.90	25.35	24.25	25.20	583541
2017-02-07	25.40	25.50	25.15	25.35	1015472
2017-02-08	25.15	25.20	24.80	25.05	763238
2017-02-09	25.05	25.55	25.05	25.45	518612
2017-02-10	25.60	25.60	25.25	25.45	653664
2017-02-13	25.45	25.93	25.45	25.70	517552
2017-02-14	25.75	26.50	25.60	26.40	744414
2017-02-15	26.40	26.50	26.15	26.35	599502
2017-02-16	26.20	26.40	26.10	26.40	692648
2017-02-17	26.05	26.23	25.50	26.20	804660
2017-02-21	26.40	26.45	26.05	26.30	683805
2017-02-22	26.20	26.40	26.05	26.25	601488
2017-02-23	26.15	26.25	25.70	26.25	696028
2017-02-24	25.80	26.03	25.75	25.95	533800
2017-02-27	25.95	26.03	25.75	26.00	461505
2017-02-28	25.90	25.95	25.48	25.75	939322
2017-03-01	26.50	26.63	26.01	26.50	1121615
2017-03-02	26.45	26.70	25.35	25.45	1294702
2017-03-03	25.35	25.80	25.35	25.70	884704
2017-03-06	25.40	25.50	25.00	25.40	949822
2017-03-07	25.30	25.55	25.15	25.25	1106689
2017-03-08	25.75	25.75	25.10	25.15	694752
2017-03-09	25.35	25.45	25.05	25.05	773359
2017-03-10	25.10	25.23	24.78	25.05	772923
2017-03-13	25.00	25.30	24.95	25.05	605593
2017-03-14	24.80	25.20	24.65	25.10	782030
2017-03-15	25.25	25.30	24.80	24.95	1629725
2017-03-16	25.15	25.35	24.90	25.10	627566
2017-03-17	25.10	25.15	24.78	25.10	2719730
2017-03-20	25.05	25.05	24.70	24.75	739486
2017-03-21	24.95	24.95	23.45	23.55	1646055
2017-03-22	23.35	23.70	22.85	23.45	997533
2017-03-23	23.45	23.95	23.35	23.55	963356
2017-03-24	23.65	23.75	23.28	23.50	1252973
2017-03-27	22.90	23.45	22.70	23.40	1584463
2017-03-28	23.35	23.93	23.30	23.75	1524413
2017-03-29	23.75	24.10	23.48	23.95	1169366
2017-03-30	23.95	24.85	23.90	24.70	862781
2017-03-31	24.65	24.70	24.40	24.40	604976
2017-04-03	24.45	24.55	23.95	24.25	975136
2017-04-04	24.10	24.45	24.05	24.25	805205
2017-04-05	24.45	24.60	23.70	23.70	1313813
2017-04-06	23.65	24.05	23.45	23.90	879811
2017-04-07	23.60	23.95	23.60	23.75	692201
2017-04-10	23.75	24.00	23.45	23.60	569683
2017-04-11	23.50	24.05	23.35	24.05	1426692
2017-04-12	23.95	24.10	23.55	23.95	2224732
2017-04-13	23.85	23.88	23.15	23.25	1286174
2017-04-17	23.30	23.75	23.05	23.70	591967
2017-04-18	23.55	23.73	23.20	23.65	973707
2017-04-19	23.85	23.98	23.70	23.80	677268
2017-04-20	23.95	24.50	23.95	24.45	1036163
2017-04-21	24.90	25.00	24.30	24.95	975928
2017-04-24	25.50	25.68	25.25	25.35	1496618
2017-04-25	25.55	25.70	25.30	25.30	816286
2017-04-26	25.30	25.75	25.15	25.50	674458
2017-04-27	25.45	25.60	25.10	25.25	572008
2017-04-28	25.25	25.50	24.85	24.90	761298
2017-05-01	25.10	25.45	24.78	25.25	917027
2017-05-02	25.20	25.20	24.80	25.10	752358
2017-05-03	24.95	25.45	24.85	25.30	561237
2017-05-04	25.55	25.75	25.30	25.45	643574
2017-05-05	25.50	25.55	25.18	25.45	494983
2017-05-08	25.45	25.55	25.25	25.50	500980
2017-05-09	25.50	25.60	25.05	25.15	617450
2017-05-10	25.05	25.28	24.95	25.25	559543
2017-05-11	25.20	25.20	24.53	24.75	600892
2017-05-12	24.45	24.70	24.25	24.60	538358
2017-05-15	24.70	25.05	24.68	24.90	546366
2017-05-16	24.95	25.00	24.65	24.95	582624
2017-05-17	24.50	24.65	23.70	23.95	1032609
2017-05-18	23.90	24.33	23.70	24.00	910915
2017-05-19	24.05	24.45	23.95	24.30	644580
2017-05-22	24.40	24.40	24.03	24.30	393432
2017-05-23	24.40	24.65	24.11	24.60	581609
2017-05-24	24.60	24.70	24.25	24.45	377558
2017-05-25	24.45	24.70	24.25	24.40	448328
2017-05-26	24.25	24.50	24.20	24.30	406836
2017-05-30	24.05	24.10	23.70	23.95	739047
2017-05-31	24.00	24.05	23.50	23.85	826000
2017-06-01	24.00	24.30	23.70	24.25	603841
2017-06-02	24.00	24.40	23.85	24.10	725983
2017-06-05	24.15	24.40	24.00	24.10	632775
2017-06-06	23.85	24.05	23.65	23.85	586452
2017-06-07	23.90	24.13	23.75	23.95	780687
2017-06-08	23.90	24.90	23.85	24.70	1579461
2017-06-09	24.90	25.45	24.70	25.30	1871323
2017-06-12	25.30	25.85	25.13	25.35	1508858
2017-06-13	25.50	25.60	25.23	25.35	897872
2017-06-14	24.95	25.35	24.65	25.35	1509164
2017-06-15	25.10	25.53	25.00	25.25	613570
2017-06-16	25.30	25.30	24.88	25.10	1100110
2017-06-19	25.20	25.35	25.05	25.15	632549
2017-06-20	25.05	25.05	24.70	24.75	692874
2017-06-21	24.80	24.88	24.45	24.50	648745
2017-06-22	24.45	24.60	24.25	24.30	573858
2017-06-23	24.50	24.50	24.10	24.20	991165
2017-06-26	24.25	24.58	24.05	24.45	571059
2017-06-27	24.65	24.75	24.45	24.45	678609
2017-06-28	24.65	24.85	24.50	24.80	760120
2017-06-29	25.35	25.55	24.88	25.20	1040758
2017-06-30	25.40	25.40	24.88	25.20	719468
2017-07-03	25.35	25.90	25.30	25.70	494325
2017-07-05	25.70	25.85	25.25	25.55	822436
2017-07-06	25.55	25.65	25.15	25.20	1269436
2017-07-07	25.30	25.55	25.10	25.55	662008
2017-07-10	25.40	25.60	25.20	25.40	927751
2017-07-11	25.40	25.50	24.95	25.25	888668
2017-07-12	25.10	25.43	24.95	25.10	667429
2017-07-13	25.20	25.33	25.00	25.20	483578
2017-07-14	24.90	25.10	24.70	25.00	645266
2017-07-17	25.00	25.05	24.80	24.85	468602
2017-07-18	24.65	24.75	24.45	24.65	691203
2017-07-19	24.85	24.95	24.50	24.60	891809
2017-07-20	24.55	24.75	24.35	24.75	674713
2017-07-21	23.50	23.90	23.25	23.35	3155472
2017-07-24	23.40	23.75	23.40	23.50	1647845
2017-07-25	23.95	23.95	23.60	23.70	2596304
2017-07-26	23.75	23.85	22.95	23.10	2160621
2017-07-27	23.15	23.75	23.00	23.50	1791389
2017-07-28	23.45	23.65	23.20	23.60	1363481
2017-07-31	23.60	24.00	23.55	23.95	1546324
2017-08-01	24.05	24.05	23.75	23.95	865250
2017-08-02	24.00	24.05	23.50	23.65	717530
2017-08-03	23.60	23.70	23.20	23.35	797501
2017-08-04	23.55	23.70	23.45	23.45	899629
2017-08-07	23.55	23.60	23.25	23.30	728447
2017-08-08	23.30	23.83	23.20	23.50	1530955
2017-08-09	23.15	23.35	22.90	23.05	1248409
2017-08-10	22.85	22.85	22.40	22.45	1179977
2017-08-11	22.30	22.58	22.10	22.25	823519
2017-08-14	22.55	22.85	22.50	22.80	707926
2017-08-15	23.00	23.00	22.60	22.60	621079
2017-08-16	22.65	22.80	22.40	22.50	649788
2017-08-17	22.40	22.55	21.83	21.90	974023
2017-08-18	21.75	22.08	21.65	21.80	855276
2017-08-21	21.75	21.95	21.65	21.70	703134
2017-08-22	21.85	22.00	21.68	21.80	602877
2017-08-23	21.65	22.00	21.60	21.90	807052
2017-08-24	21.95	22.10	21.85	22.05	647280
2017-08-25	22.10	22.40	22.05	22.20	790549
2017-08-28	22.30	22.35	22.00	22.05	1049760
2017-08-29	21.75	22.00	21.65	21.73	508261
2017-08-30	21.80	22.05	21.70	22.05	519503
2017-08-31	22.10	22.15	21.85	21.90	542853
2017-09-01	21.90	22.30	21.90	22.15	787678
2017-09-05	21.95	22.10	21.48	21.50	834957
2017-09-06	21.80	21.85	21.58	21.65	683855
2017-09-07	21.60	21.75	20.95	21.25	734082
2017-09-08	21.25	21.70	21.20	21.55	1045068
2017-09-11	21.90	22.15	21.70	21.80	1366962
2017-09-12	21.85	22.55	21.85	22.35	838773
2017-09-13	22.30	23.10	22.20	22.90	1816177
2017-09-14	22.95	23.30	22.70	22.80	1422791
2017-09-15	22.85	23.10	22.73	22.90	1568580
2017-09-18	23.00	23.48	22.95	23.35	1046422
2017-09-19	23.30	23.45	23.15	23.15	834143
2017-09-20	23.10	23.60	23.10	23.55	1048850
2017-09-21	23.55	23.75	23.15	23.55	1148711
2017-09-22	23.50	23.60	23.35	23.50	635381
2017-09-25	23.40	23.75	23.30	23.55	662921
2017-09-26	23.55	23.85	23.00	23.55	1818915
2017-09-27	24.00	24.15	23.55	23.95	989789
2017-09-28	23.95	24.10	23.65	24.10	958239
2017-09-29	24.00	24.45	23.95	24.25	1044922
2017-10-02	24.25	24.60	24.15	24.55	1414132
2017-10-03	24.60	24.65	24.10	24.40	1331682
2017-10-04	24.30	24.45	24.18	24.25	849029
2017-10-05	24.25	24.73	24.15	24.50	1392487
2017-10-06	24.60	24.68	24.30	24.40	1185787
2017-10-09	24.50	24.60	24.30	24.40	10516367
2017-10-10	24.45	24.78	24.40	24.70	782856
2017-10-11	24.70	24.75	24.45	24.65	583866
2017-10-12	24.70	24.80	24.55	24.55	619325
2017-10-13	24.45	24.68	24.25	24.40	767032
2017-10-16	24.50	24.70	24.40	24.55	562246
2017-10-17	24.55	24.60	24.05	24.15	612106
2017-10-18	24.30	24.43	24.15	24.40	852428
2017-10-19	24.25	24.65	23.95	24.60	846083
2017-10-20	25.00	25.90	24.95	25.90	1709037
2017-10-23	25.90	25.90	25.30	25.40	901233
2017-10-24	25.55	25.85	25.55	25.65	919980
2017-10-25	25.85	25.85	25.30	25.50	877916
2017-10-26	25.50	25.80	25.50	25.75	664332
2017-10-27	25.70	25.75	25.45	25.55	680115
2017-10-30	25.25	25.45	24.95	25.05	765491
2017-10-31	25.15	25.43	25.00	25.30	825495
2017-11-01	25.30	25.50	24.90	25.15	576004
2017-11-02	25.20	25.45	24.90	25.40	868509
2017-11-03	25.35	25.35	25.10	25.15	400748
2017-11-06	25.00	25.35	24.95	25.15	663622
2017-11-07	25.05	25.15	24.20	24.20	893584
2017-11-08	24.20	24.30	23.95	24.25	1348077
2017-11-09	24.05	24.28	23.78	24.00	763097
2017-11-10	24.00	24.25	23.95	24.20	791601
2017-11-13	24.00	24.40	23.85	24.30	743908
2017-11-14	24.15	24.50	24.15	24.40	662776
2017-11-15	24.10	24.53	23.83	24.30	657314
2017-11-16	24.40	24.53	24.30	24.30	510219
2017-11-17	24.15	24.50	24.00	24.45	548641
2017-11-20	24.50	24.75	24.35	24.75	486844
2017-11-21	24.75	24.85	24.65	24.70	829483
2017-11-22	24.70	25.00	24.70	24.85	510563
2017-11-24	24.95	24.95	24.40	24.40	232956
2017-11-27	24.45	24.75	24.45	24.55	871924
2017-11-28	24.65	25.40	24.60	25.35	927568
2017-11-29	25.50	26.30	25.30	25.96	1599621
2017-11-30	26.10	26.15	25.50	25.50	907321
2017-12-01	25.55	25.68	24.68	25.55	1055144
2017-12-04	26.05	26.25	25.65	25.80	970925
2017-12-05	25.80	25.88	25.15	25.25	1070228
2017-12-06	25.10	25.45	25.00	25.00	616320
2017-12-07	25.00	25.35	24.85	25.05	1226096
2017-12-08	25.50	25.50	24.93	25.05	856133
2017-12-11	25.10	25.13	24.85	24.95	1209791
2017-12-12	25.05	25.40	25.00	25.30	1094674
2017-12-13	25.35	25.50	25.08	25.10	994119
2017-12-14	25.20	25.50	24.90	24.95	965560
2017-12-15	25.05	25.85	25.05	25.35	2875855
2017-12-18	25.40	25.85	25.25	25.60	900639
2017-12-19	25.70	25.75	25.43	25.55	911458
2017-12-20	25.75	25.75	25.20	25.35	702509
2017-12-21	25.45	26.10	25.45	26.00	1070849
2017-12-22	25.95	26.05	25.65	26.00	1026608
2017-12-26	26.00	26.15	25.63	25.70	843026
2017-12-27	25.75	25.95	25.58	25.65	679191
2017-12-28	25.70	25.80	25.55	25.80	474917
2017-12-29	25.80	26.00	25.40	25.40	593935
2018-01-02	25.75	25.75	25.33	25.40	810914
2018-01-03	25.40	25.65	25.28	25.30	933240
2018-01-04	25.40	25.75	25.28	25.35	1005622
2018-01-05	25.55	25.60	25.33	25.50	842800
2018-01-08	25.45	25.65	25.25	25.60	855220
2018-01-09	25.75	26.15	25.65	25.90	1081444
2018-01-10	26.00	26.58	25.75	26.30	1022364
2018-01-11	26.30	26.65	26.25	26.55	524791
2018-01-12	26.65	26.70	26.45	26.55	636595
2018-01-16	26.65	26.70	26.03	26.20	830250
2018-01-17	26.35	26.38	26.00	26.25	724406
2018-01-18	26.25	26.35	25.90	25.90	552447
2018-01-19	25.90	26.28	25.80	26.20	791712
2018-01-22	26.15	26.25	25.75	26.05	447679
2018-01-23	25.95	26.20	25.65	25.90	650720
2018-01-24	26.05	26.15	25.60	25.60	921896
2018-01-25	25.65	25.70	25.15	25.35	959595
2018-01-26	24.20	25.30	24.00	25.20	1507858
2018-01-29	25.10	25.70	25.05	25.30	1566686
2018-01-30	25.10	25.30	24.85	24.90	1169415
2018-01-31	24.85	25.05	24.50	24.75	1352035
2018-02-01	24.65	25.70	24.55	25.70	5168129
2018-02-02	25.55	25.95	25.18	25.50	2228746
2018-02-05	25.25	25.45	24.50	24.60	2500364
2018-02-06	24.15	24.80	23.80	24.25	3688351
2018-02-07	24.25	24.80	24.20	24.60	2609368
2018-02-08	24.70	25.00	23.60	23.60	2388815
2018-02-09	23.85	24.03	23.25	23.90	2876795
2018-02-12	23.95	24.30	23.75	24.05	1873241
2018-02-13	23.95	24.15	23.80	24.10	1654359
2018-02-14	24.05	24.80	24.00	24.75	1905695
2018-02-15	24.85	24.95	24.53	24.85	1500992
2018-02-16	24.70	25.10	24.70	24.90	1210984
2018-02-20	24.90	25.10	24.50	24.60	693271
2018-02-21	24.60	25.20	24.60	24.95	921528
2018-02-22	25.00	25.10	24.55	24.55	933782
2018-02-23	24.70	25.20	24.65	25.20	1082283
2018-02-26	25.20	25.30	24.80	25.25	1033678
2018-02-27	25.25	25.65	25.00	24.90	987988
2018-02-28	25.05	25.20	24.65	24.70	2788115
2018-03-01	24.70	25.03	24.50	24.70	948006
2018-03-02	24.50	25.15	24.15	25.05	1390686
2018-03-05	24.85	25.53	24.65	25.40	1004856
2018-03-06	25.45	26.00	25.28	25.90	2254771
2018-03-07	25.70	26.40	25.70	26.25	1455030
2018-03-08	26.20	26.33	25.70	26.00	1000620
2018-03-09	26.25	26.60	26.05	26.50	1065493
2018-03-12	26.50	27.10	26.40	26.90	2627748
2018-03-13	27.10	27.20	26.60	26.70	2146246
2018-03-14	26.80	26.88	26.30	26.50	1261621
2018-03-15	26.55	27.00	26.48	26.90	2357511
2018-03-16	26.90	27.10	26.60	26.80	6166987
2018-03-19	26.80	26.80	25.98	26.15	1203673
2018-03-20	26.35	26.35	26.05	26.25	796136
2018-03-21	26.20	26.58	26.03	26.30	829306
2018-03-22	26.00	26.13	25.35	25.35	1063614
2018-03-23	25.40	25.55	24.35	24.35	1951482
2018-03-26	24.75	25.40	24.63	25.40	1187813
2018-03-27	25.35	25.40	24.50	24.65	1182440
2018-03-28	24.65	24.83	24.35	24.65	1670640
2018-03-29	24.75	24.98	24.65	24.85	909973
2018-04-02	24.85	24.93	23.95	24.35	1255238
2018-04-03	24.40	24.80	24.25	24.65	1174735
2018-04-04	24.40	24.98	24.25	24.80	1286375
2018-04-05	25.05	25.10	24.65	24.90	1033422
2018-04-06	24.60	24.75	23.88	24.30	1587832
2018-04-09	24.35	24.88	24.30	24.40	1470577
2018-04-10	24.65	24.85	24.40	24.70	1536214
2018-04-11	24.55	24.60	24.35	24.60	850034
2018-04-12	24.75	25.13	24.65	24.85	1554267
2018-04-13	25.10	25.10	24.38	24.45	998210
2018-04-16	24.60	24.78	24.40	24.70	1348529
2018-04-17	24.80	24.80	24.15	24.30	1332566
2018-04-18	24.40	24.58	24.15	24.20	974853
2018-04-19	24.30	24.60	24.15	24.55	1176732
2018-04-20	26.70	27.10	25.85	26.50	4747754
2018-04-23	26.65	26.90	26.40	26.55	1675549
2018-04-24	26.80	27.00	26.25	26.60	1908455
2018-04-25	26.80	26.83	26.30	26.50	1665071
2018-04-26	26.65	26.70	26.20	26.40	1348569
2018-04-27	26.45	26.73	26.40	26.70	1075180
2018-04-30	26.70	26.90	26.40	26.45	1245410
2018-05-01	26.35	26.65	25.93	26.50	1019327
2018-05-02	26.50	26.90	26.13	26.35	2199752
2018-05-03	26.15	26.30	25.65	26.00	1744355
2018-05-04	26.00	26.60	25.80	26.35	774404
2018-05-07	26.35	26.73	26.25	26.55	1783817
2018-05-08	26.50	27.00	26.50	26.75	907404
2018-05-09	26.90	27.25	26.55	27.00	1430390
2018-05-10	26.90	27.23	26.75	27.00	896788
2018-05-11	27.05	27.25	26.93	27.10	983435
2018-05-14	27.20	27.20	26.75	26.90	1288936
2018-05-15	26.95	27.15	26.75	26.90	1465723
2018-05-16	26.80	27.05	26.65	26.80	1023584
2018-05-17	26.80	27.30	26.80	27.30	1559936
2018-05-18	27.20	27.33	26.95	26.95	1055295
2018-05-21	27.15	27.85	27.15	27.70	1865519
2018-05-22	27.70	27.95	27.55	27.65	1313082
2018-05-23	27.60	27.70	27.38	27.60	1031371
2018-05-24	27.55	27.65	26.95	27.65	975910
2018-05-25	27.50	27.80	27.40	27.65	1284674
2018-05-29	27.30	27.70	26.95	27.20	1973730
2018-05-30	27.55	27.85	27.28	27.70	2237956
2018-05-31	27.65	27.75	27.40	27.60	2248364
2018-06-01	28.00	28.13	27.70	27.85	1217100
2018-06-04	27.95	28.30	27.85	28.30	1093214
2018-06-05	28.15	28.25	27.75	27.95	1439491
2018-06-06	28.10	28.70	28.05	28.65	998194
2018-06-07	28.70	28.91	28.60	28.70	1097272
2018-06-08	28.65	28.95	28.55	28.85	830112
2018-06-11	28.95	29.03	28.35	28.45	774691
2018-06-12	28.55	28.55	27.98	28.15	1112762
2018-06-13	28.25	28.50	27.90	28.10	1042215
2018-06-14	28.15	28.25	27.80	28.10	958568
2018-06-15	27.65	28.30	27.65	27.95	3830414
2018-06-18	27.85	28.28	27.65	28.05	848813
2018-06-19	27.75	28.45	27.75	28.30	979038
2018-06-20	28.45	28.50	28.25	28.35	1052306
2018-06-21	28.25	28.60	28.00	28.35	869125
2018-06-22	28.50	28.60	28.00	28.25	1748755
2018-06-25	28.10	28.28	27.60	28.10	968567
2018-06-26	28.25	28.25	27.60	27.95	811013
2018-06-27	27.90	28.04	27.45	27.50	941161
2018-06-28	27.55	27.75	27.35	27.55	720233
2018-06-29	27.80	27.98	27.30	27.30	879259
2018-07-02	27.10	27.63	27.05	27.55	2140857
2018-07-03	27.65	27.80	27.25	27.40	624752
2018-07-05	27.60	27.60	27.28	27.45	1239155
2018-07-06	27.30	27.85	27.25	27.80	1068471
2018-07-09	28.00	28.50	27.95	28.35	1041705
2018-07-10	28.35	28.50	27.80	27.95	553489
2018-07-11	27.90	28.15	27.65	28.05	584875
2018-07-12	28.20	28.25	27.30	27.75	918029
2018-07-13	27.65	27.85	27.33	27.65	1048629
2018-07-16	27.75	28.25	27.75	28.15	1146837
2018-07-17	28.15	28.43	28.05	28.05	1483770
2018-07-18	28.00	28.45	28.00	28.35	1041354
2018-07-19	28.35	28.38	28.00	28.05	1151363
2018-07-20	27.65	28.20	27.20	27.90	2810568
2018-07-23	28.00	28.43	27.70	28.35	1826234
2018-07-24	28.30	28.30	27.80	27.90	1404548
2018-07-25	27.85	27.85	27.25	27.55	1175585
2018-07-26	27.60	28.00	27.60	27.95	899445
2018-07-27	27.95	28.13	27.55	27.70	601227
2018-07-30	27.75	27.88	27.40	27.45	897937
2018-07-31	27.50	27.50	26.75	27.00	1085276
2018-08-01	27.15	27.30	26.98	27.25	2024963
2018-08-02	27.20	27.35	27.05	27.30	1062402
2018-08-03	27.30	27.43	27.05	27.20	1069877
2018-08-06	27.15	27.45	27.10	27.35	629829
2018-08-07	27.40	27.63	27.20	27.25	1270642
2018-08-08	27.30	27.40	27.10	27.25	976360
2018-08-09	27.20	27.40	27.05	27.10	649240
2018-08-10	26.75	27.18	26.65	27.00	828208
2018-08-13	26.95	27.25	26.84	26.95	1114636
2018-08-14	27.00	27.55	27.00	27.30	983950
2018-08-15	27.15	27.33	26.80	26.90	965892
2018-08-16	26.95	27.40	26.95	27.25	788605
2018-08-17	27.20	27.40	27.10	27.30	742582
2018-08-20	27.20	27.50	26.95	27.40	789411
2018-08-21	27.45	27.85	27.40	27.70	681678
2018-08-22	27.55	27.70	27.45	27.45	411438
2018-08-23	27.45	27.45	27.20	27.40	985823
2018-08-24	27.45	27.55	27.30	27.30	1042612
2018-08-27	27.40	27.58	27.25	27.40	1233060
2018-08-28	27.50	27.55	27.20	27.35	956850
2018-08-29	27.40	27.50	26.75	27.20	1985930
2018-08-30	27.15	27.20	26.85	26.85	2085674
2018-08-31	26.80	27.25	26.65	27.25	1052421
2018-09-04	27.25	27.55	27.13	27.50	858609
2018-09-05	27.45	27.70	27.43	27.60	462518
2018-09-06	27.60	27.65	27.35	27.40	834142
2018-09-07	27.45	27.70	27.35	27.65	674395
2018-09-10	27.85	27.95	27.50	27.65	1018264
2018-09-11	27.65	27.88	27.58	27.80	547425
2018-09-12	27.80	27.80	27.35	27.40	1028837
2018-09-13	27.20	27.30	26.20	26.30	3490108
2018-09-14	26.30	26.60	26.25	26.50	1442134
2018-09-17	26.55	26.60	26.00	26.15	1424899
2018-09-18	26.15	26.20	25.95	26.15	1499720
2018-09-19	26.20	26.65	26.15	26.45	1039209
2018-09-20	26.55	27.10	26.55	27.10	1289047
2018-09-21	26.45	27.20	26.40	26.90	3384923
2018-09-24	26.95	27.05	26.50	26.70	1686478
2018-09-25	26.75	27.05	26.68	26.85	1397945
2018-09-26	26.90	26.98	26.60	26.60	1679042
2018-09-27	26.60	26.65	26.35	26.35	837201
2018-09-28	26.15	26.35	25.93	26.00	978366
2018-10-01	26.13	26.16	25.64	25.75	982874
2018-10-02	25.59	25.96	25.53	25.67	916798
2018-10-03	25.85	26.44	25.71	26.39	1198669
2018-10-04	26.43	26.92	26.36	26.55	881071
2018-10-05	26.67	26.80	26.45	26.48	1793665
2018-10-08	26.24	26.59	26.09	26.53	1129478
2018-10-09	26.36	26.67	26.30	26.53	837332
2018-10-10	26.59	26.86	26.27	26.28	1024781
2018-10-11	26.11	26.28	25.54	25.56	1666509
2018-10-12	25.94	25.94	24.32	24.93	1920696
2018-10-15	24.95	25.25	24.84	25.07	1231927
2018-10-16	25.12	25.21	24.72	25.18	1262753
2018-10-17	25.13	25.53	24.80	25.32	2001998
2018-10-18	25.20	25.29	24.41	24.53	2174173
2018-10-19	23.94	23.96	22.99	23.02	3295169
2018-10-22	23.02	23.18	22.47	22.58	1559537
2018-10-23	22.19	22.83	22.14	22.70	2220738
2018-10-24	22.66	22.70	22.01	22.04	2316052
2018-10-25	22.25	22.99	22.14	22.77	1551933
2018-10-26	22.54	22.71	22.21	22.50	1695125
2018-10-29	22.77	23.32	22.70	22.96	1586604
2018-10-30	22.95	23.22	22.75	23.09	1878390
2018-10-31	23.30	23.51	23.16	23.18	1556036
2018-11-01	23.29	23.52	23.18	23.41	888286
2018-11-02	23.66	23.72	23.18	23.42	1234946
2018-11-05	23.36	23.58	23.26	23.46	918802
2018-11-06	23.41	23.57	23.23	23.46	1161062
2018-11-07	23.50	23.63	23.04	23.44	930384
2018-11-08	23.36	23.77	23.36	23.63	856587
2018-11-09	23.53	23.75	23.25	23.51	971006
2018-11-12	23.44	23.64	23.28	23.32	1149046
2018-11-13	23.31	23.84	23.31	23.47	1255584
2018-11-14	23.66	23.70	22.64	22.84	1583334
2018-11-15	22.60	23.36	22.47	23.33	1527676
2018-11-16	23.14	23.33	23.02	23.25	1147664
2018-11-19	23.24	23.50	22.95	23.04	1093227
2018-11-20	22.86	23.09	22.64	22.82	1733608
2018-11-21	22.85	23.15	22.62	22.78	904311
2018-11-23	22.68	23.01	22.61	22.82	305634
2018-11-26	23.10	23.40	23.02	23.06	1148291
2018-11-27	22.94	23.10	22.67	22.84	928169
2018-11-28	22.86	23.11	22.45	23.11	1110470
2018-11-29	22.91	23.14	22.72	22.90	1054196
2018-11-30	22.86	23.22	22.82	23.17	1118403
2018-12-03	23.38	23.42	22.59	22.82	1356287
2018-12-04	22.74	22.81	21.48	21.61	1318271
2018-12-06	21.23	21.62	21.10	21.60	1676880
2018-12-07	21.55	22.03	21.43	21.63	1402785
2018-12-10	21.54	21.59	20.96	21.23	1785364
2018-12-11	21.42	21.63	20.55	20.80	1839822
2018-12-12	21.08	21.54	20.93	21.30	1482031
2018-12-13	21.33	21.40	20.84	20.91	1444977
2018-12-14	20.66	21.18	20.55	20.60	1228307
2018-12-17	20.53	20.91	20.28	20.39	1200996
2018-12-18	20.48	20.65	19.80	19.92	1395321
2018-12-19	19.96	20.12	19.30	19.41	1983837
2018-12-20	19.29	19.50	19.13	19.38	1560613
2018-12-21	19.37	19.69	18.98	19.14	3054689
2018-12-24	18.95	19.12	18.69	18.72	610042
2018-12-26	18.74	19.50	18.53	19.49	1330744
2018-12-27	19.14	19.42	18.77	19.41	1447321
2018-12-28	19.50	19.79	19.34	19.64	1333211
2018-12-31	19.73	19.85	19.33	19.79	1214711
2019-01-02	19.48	20.04	19.42	19.95	1708302
2019-01-03	19.82	20.19	19.71	19.77	2325516
2019-01-04	20.15	20.40	20.01	20.25	2075004
2019-01-07	19.86	20.40	19.86	20.23	1060385
2019-01-08	20.62	20.66	20.04	20.48	2254152
2019-01-09	20.55	20.63	20.25	20.46	1898870
2019-01-10	20.14	20.43	20.08	20.34	1318980
2019-01-11	20.24	20.47	20.11	20.39	1052399
2019-01-14	20.25	20.62	20.25	20.44	1771853
2019-01-15	20.37	20.56	20.18	20.49	1077960
2019-01-16	20.69	21.02	20.55	20.94	1332322
2019-01-17	20.85	21.21	20.82	21.12	1029472
2019-01-18	21.25	21.67	20.97	21.66	1457171
2019-01-22	21.49	21.67	21.29	21.45	1267478
2019-01-23	21.59	21.64	21.14	21.29	1127786
2019-01-24	21.12	21.47	21.04	21.31	1725273
2019-01-25	21.50	22.16	21.27	22.03	2546161
2019-01-28	22.03	22.43	21.82	22.40	2091710
2019-01-29	22.30	22.43	22.17	22.20	1212938
2019-01-30	22.21	22.26	21.80	21.88	1561282
2019-01-31	21.74	21.84	21.29	21.65	1269837
2019-02-01	21.70	21.84	21.59	21.82	1596258
2019-02-04	21.88	22.21	21.77	22.18	2044203
2019-02-05	22.22	22.27	21.86	22.01	729723
2019-02-06	22.05	22.32	22.01	22.29	1336613
2019-02-07	22.70	23.00	22.39	22.62	1654228
2019-02-08	22.60	22.74	22.31	22.40	1012692
2019-02-11	22.46	22.62	22.38	22.58	868882
2019-02-12	22.76	22.94	22.69	22.77	1291373
2019-02-13	22.80	22.88	22.68	22.75	823626
2019-02-14	22.52	22.79	22.44	22.69	1022190
2019-02-15	22.92	23.33	22.84	23.24	1020172
2019-02-19	23.06	23.41	22.99	23.34	813893
2019-02-20	23.37	23.69	23.24	23.67	970706
2019-02-21	23.71	23.71	23.36	23.52	916103
2019-02-22	23.51	23.77	23.47	23.66	846559
2019-02-25	23.79	23.84	23.56	23.60	1002052
2019-02-26	23.50	23.67	23.24	23.24	753363
2019-02-27	23.29	23.55	23.14	23.32	539979
2019-02-28	23.37	23.38	23.23	23.28	851901
2019-03-01	23.41	23.58	23.24	23.45	958424
2019-03-04	23.46	23.54	23.02	23.17	617066
2019-03-05	23.14	23.24	22.84	23.14	618243
2019-03-06	23.06	23.20	22.58	22.59	1011299
2019-03-07	22.44	22.56	22.19	22.31	899864
2019-03-08	22.10	22.67	22.09	22.57	1416210
2019-03-11	22.70	22.93	22.52	22.83	1337256
2019-03-12	22.81	23.04	22.70	22.85	1070870
2019-03-13	22.92	23.11	22.86	22.99	1348020
2019-03-14	22.97	23.21	22.95	23.16	773593
2019-03-15	23.19	23.41	23.13	23.18	2372105
2019-03-18	23.26	23.48	23.20	23.46	1022865
2019-03-19	23.61	23.61	22.68	22.72	1235580
2019-03-20	22.64	22.81	21.78	21.82	1249971
2019-03-21	21.61	21.97	21.47	21.74	1341067
2019-03-22	21.50	21.58	20.61	20.66	1266158
2019-03-25	20.67	20.89	20.51	20.65	1139577
2019-03-26	20.78	21.10	20.75	21.09	965832
2019-03-27	21.05	21.23	20.86	21.12	857749
2019-03-28	21.20	21.30	20.94	21.29	773479
2019-03-29	21.50	21.57	21.23	21.35	1027677
2019-04-01	21.58	22.04	21.53	22.03	1016477
2019-04-02	21.87	22.21	21.77	22.08	876119
2019-04-03	22.34	22.50	22.02	22.10	1302564
2019-04-04	22.14	22.40	22.07	22.33	947418
2019-04-05	22.34	22.49	22.20	22.38	650263
2019-04-08	22.27	22.52	22.23	22.33	547124
2019-04-09	22.20	22.26	21.90	21.96	704932
2019-04-10	21.96	22.20	21.75	22.17	639890
2019-04-11	22.29	22.48	22.18	22.41	1435557
2019-04-12	22.69	22.91	22.39	22.81	737938
2019-04-15	22.80	22.91	22.28	22.34	703147
2019-04-16	22.36	22.75	22.26	22.68	675160
2019-04-17	22.75	22.77	22.47	22.67	838211
2019-04-18	22.62	22.63	22.18	22.25	1333749
2019-04-22	22.18	22.21	21.99	22.12	834737
2019-04-23	22.11	22.68	22.06	22.67	2553936
2019-04-24	22.55	22.57	22.33	22.40	824300
2019-04-25	22.22	22.24	21.91	22.23	1265903
2019-04-26	21.98	22.40	21.86	22.33	1066660
2019-04-29	22.32	23.02	22.32	22.82	1395417
2019-04-30	22.89	22.96	22.59	22.69	833109
2019-05-01	22.67	22.84	22.28	22.50	1021750
2019-05-02	22.51	22.81	22.51	22.80	1101740
2019-05-03	22.99	23.18	22.86	23.09	851559
2019-05-06	22.74	23.26	22.70	23.15	1236810
2019-05-07	22.92	23.02	22.80	22.92	1352060
2019-05-08	22.76	23.03	22.65	22.68	921609
2019-05-09	22.53	22.83	22.31	22.72	1017579
2019-05-10	22.55	22.82	22.33	22.71	1195059
2019-05-13	22.24	22.37	21.89	21.94	1138606
2019-05-14	21.93	22.27	21.85	22.19	984155
2019-05-15	21.94	22.15	21.68	22.01	1264775
2019-05-16	22.15	22.29	22.09	22.26	968482
2019-05-17	22.05	22.32	21.90	21.93	758646
2019-05-20	21.90	22.15	21.89	22.01	704404
2019-05-21	22.04	22.17	21.85	21.88	1070355
2019-05-22	21.84	21.94	21.41	21.47	868308
2019-05-23	21.21	21.28	20.61	20.76	1191779
2019-05-24	20.84	21.15	20.80	21.13	1016196
2019-05-28	21.02	21.12	20.75	20.79	776864
2019-05-29	20.62	20.87	20.43	20.80	923888
2019-05-30	20.80	21.01	20.14	20.14	796227
2019-05-31	19.93	20.03	19.71	19.81	1360357
2019-06-03	19.74	20.34	19.69	20.20	1413976
2019-06-04	20.50	20.88	20.39	20.81	1372800
2019-06-05	20.79	20.87	20.47	20.71	1183955
2019-06-06	20.67	20.79	20.48	20.70	952200
2019-06-07	20.65	20.77	20.49	20.67	687803
2019-06-10	20.83	21.09	20.76	20.96	743270
2019-06-11	21.08	21.19	20.89	20.93	913928
2019-06-12	20.89	21.05	20.72	20.99	1219458
2019-06-13	21.04	21.20	20.94	21.03	536553
2019-06-14	21.07	21.07	20.71	20.96	511876
2019-06-17	21.00	21.03	20.53	20.58	887964
2019-06-18	20.52	21.20	20.52	20.86	1165045
2019-06-19	20.91	21.02	20.68	20.76	1709324
2019-06-20	20.86	21.06	20.58	20.90	1327159
2019-06-21	20.85	21.00	20.82	20.87	1707516
2019-06-24	20.81	21.08	20.62	20.62	823014
2019-06-25	20.55	20.55	20.23	20.50	1207166
2019-06-26	20.60	20.90	20.55	20.56	1276806
2019-06-27	20.68	20.91	20.68	20.81	1496430
2019-06-28	21.08	21.29	20.81	21.14	2175580
2019-07-01	21.30	21.46	21.00	21.18	1436126
2019-07-02	21.08	21.15	20.70	20.89	932957
2019-07-03	21.01	21.23	20.92	21.23	596055
2019-07-05	21.36	21.57	21.31	21.44	636691
2019-07-08	21.29	21.37	21.16	21.27	1147960
2019-07-09	21.08	21.32	21.08	21.22	698117
2019-07-10	21.23	21.33	20.77	20.78	1112063
2019-07-11	20.84	20.95	20.60	20.78	1681130
2019-07-12	20.89	21.03	20.86	20.96	1074513
2019-07-15	21.00	21.09	20.36	20.45	1206773
2019-07-16	20.44	20.61	20.29	20.54	1079199
2019-07-17	20.47	20.47	20.16	20.29	774385
2019-07-18	20.27	20.62	20.23	20.50	1187777
2019-07-19	20.57	20.73	20.54	20.57	968673
2019-07-22	20.54	20.67	20.37	20.42	942169
2019-07-23	20.47	20.79	20.41	20.74	698195
2019-07-24	20.70	21.39	20.70	21.36	938952
2019-07-25	21.38	21.56	21.26	21.32	2102912
2019-07-26	21.38	21.82	21.32	21.54	1964042
2019-07-29	21.48	21.64	21.35	21.38	1219608
2019-07-30	21.35	21.72	21.21	21.65	1556680
2019-07-31	21.59	21.91	21.50	21.67	1897429
2019-08-01	21.61	21.80	20.76	20.80	1542920
2019-08-02	20.75	20.77	20.32	20.66	1107833
2019-08-05	20.32	20.32	19.85	20.09	1483665
2019-08-06	20.24	20.30	19.67	20.07	1713626
2019-08-07	19.64	20.03	19.33	19.96	1527579
2019-08-08	20.03	20.51	19.99	20.43	1737317
2019-08-09	20.27	20.42	20.06	20.25	794149
2019-08-12	20.06	20.13	19.68	19.68	365418
2019-08-13	19.60	20.25	19.60	19.86	897421
2019-08-14	19.39	19.42	18.90	19.03	1131644
2019-08-15	19.12	19.18	18.61	18.64	1273454
2019-08-16	18.86	19.31	18.80	19.29	892544
2019-08-19	19.65	19.68	19.40	19.51	1181052
2019-08-20	19.39	19.39	19.09	19.13	607902
2019-08-21	19.32	19.42	19.14	19.37	789697
2019-08-22	19.42	19.53	19.24	19.44	485675
2019-08-23	19.32	19.54	18.81	18.87	994304
2019-08-26	19.02	19.11	18.79	19.00	570992
2019-08-27	19.06	19.10	18.52	18.72	935978
2019-08-28	18.62	19.09	18.60	18.91	509625
2019-08-29	19.09	19.34	19.07	19.10	591938
2019-08-30	19.20	19.34	19.12	19.24	793880
2019-09-03	19.02	19.05	18.73	18.80	633366
2019-09-04	19.00	19.00	18.68	18.82	763614
2019-09-05	19.23	19.48	19.10	19.29	886488
2019-09-06	19.29	19.40	19.15	19.24	792146
2019-09-09	19.15	19.75	19.05	19.69	1352503
2019-09-10	19.83	20.05	19.67	20.04	984956
2019-09-11	20.07	20.38	19.67	20.35	1031564
2019-09-12	20.20	20.41	19.94	20.31	825933
2019-09-13	20.52	20.67	20.28	20.37	1141244
2019-09-16	20.19	20.83	20.14	20.66	1223417
2019-09-17	20.54	20.54	20.09	20.15	812798
2019-09-18	20.04	20.33	19.93	20.22	940025
2019-09-19	20.21	20.50	20.13	20.27	817065
2019-09-20	20.34	20.49	20.16	20.29	2215770
2019-09-23	20.13	20.40	20.06	20.30	573536
2019-09-24	20.30	20.42	20.05	20.14	1040493
2019-09-25	20.24	20.71	20.22	20.64	643797
2019-09-26	20.56	20.68	20.46	20.50	681743
2019-09-27	20.68	20.98	20.29	20.32	1399292
2019-09-30	20.41	20.46	20.18	20.25	536454
2019-10-01	20.41	20.49	19.57	19.70	993083
2019-10-02	19.50	19.69	19.27	19.47	688992
2019-10-03	19.35	19.47	19.09	19.40	874783
2019-10-04	19.42	19.59	19.28	19.59	736243
2019-10-07	19.54	19.75	19.49	19.52	538372
2019-10-08	19.28	19.34	18.94	18.96	813036
2019-10-09	19.17	19.29	19.03	19.20	575336
2019-10-10	19.32	19.59	19.30	19.48	1662581
2019-10-11	19.91	20.09	19.78	19.80	819295
2019-10-14	19.65	19.93	19.57	19.90	667952
2019-10-15	19.99	20.55	19.75	20.45	729204
2019-10-16	20.45	20.57	20.20	20.32	688041
2019-10-17	20.42	20.51	20.10	20.28	784041
2019-10-18	20.24	20.56	20.24	20.51	1063413
2019-10-21	20.71	20.87	20.57	20.68	470773
2019-10-22	20.73	20.92	20.45	20.70	1007592
2019-10-23	20.61	20.70	20.46	20.65	1058260
2019-10-24	20.61	20.65	20.13	20.29	1939700
2019-10-25	20.65	20.65	19.71	20.23	2827089
2019-10-28	20.37	20.66	20.33	20.47	1152387
2019-10-29	20.34	20.60	20.34	20.49	1480606
2019-10-30	20.45	20.59	20.20	20.46	1004829
2019-10-31	20.31	20.35	19.89	20.11	1438108
2019-11-01	20.36	20.67	20.36	20.62	864925
2019-11-04	20.88	21.10	20.77	21.07	1062884
2019-11-05	21.18	21.50	21.14	21.32	968680
2019-11-06	21.22	21.42	21.04	21.30	792893
2019-11-07	21.50	21.78	21.43	21.60	1020017
2019-11-08	21.60	21.87	21.45	21.72	1099100
2019-11-11	21.53	21.88	21.52	21.67	1493350
2019-11-12	21.64	21.84	21.49	21.69	1275934
2019-11-13	21.46	21.70	21.32	21.52	1076184
2019-11-14	21.46	21.70	21.36	21.43	907172
2019-11-15	21.57	21.61	21.37	21.60	1005207
2019-11-18	21.50	21.60	21.43	21.53	941531
2019-11-19	21.58	21.71	21.42	21.59	1614949
2019-11-20	21.48	21.60	21.27	21.48	1296449
2019-11-21	21.60	21.60	21.31	21.49	862314
2019-11-22	21.56	21.72	21.51	21.65	719795
2019-11-25	21.73	21.82	21.63	21.72	791321
2019-11-26	21.66	21.77	21.57	21.60	737077
2019-11-27	21.70	21.77	21.64	21.74	556988
2019-11-29	21.57	21.61	21.43	21.44	313740
2019-12-02	21.61	21.63	21.32	21.35	1022373
2019-12-03	20.74	21.04	20.57	21.00	1067754
2019-12-04	21.06	21.37	20.98	21.28	956235
2019-12-05	21.39	21.49	21.32	21.43	722541
2019-12-06	21.71	21.83	21.55	21.62	980584
2019-12-09	21.54	21.72	21.53	21.59	988438
2019-12-10	21.53	21.74	21.45	21.51	935472
2019-12-11	21.73	21.85	21.56	21.63	1039468
2019-12-12	21.73	22.58	21.66	22.51	1373030
2019-12-13	22.47	22.59	22.15	22.27	1177306
2019-12-16	22.57	22.60	22.37	22.39	1199401
2019-12-17	22.45	22.56	22.33	22.48	775579
2019-12-18	22.55	22.58	22.24	22.32	630847
2019-12-19	22.33	22.35	22.08	22.12	943268
2019-12-20	22.21	22.32	22.06	22.16	2628322
2019-12-23	22.24	22.27	21.99	22.07	453987
2019-12-24	22.13	22.18	22.05	22.14	228036
2019-12-26	22.20	22.24	22.12	22.15	331626
2019-12-27	22.19	22.19	22.03	22.03	481003
2019-12-30	22.10	22.18	21.98	21.99	705961
2019-12-31	21.94	22.15	21.94	22.04	870633
2020-01-02	22.13	22.13	21.82	21.94	1181396
2020-01-03	21.72	21.82	21.53	21.77	916230
2020-01-06	20.90	21.42	20.62	21.29	1140710
2020-01-07	21.29	21.33	21.04	21.09	846868
2020-01-08	21.08	21.27	21.01	21.17	967794
2020-01-09	21.30	21.31	20.97	21.16	1282543
2020-01-10	21.13	21.16	20.80	20.91	904490
2020-01-13	20.95	20.99	20.82	20.96	596064
2020-01-14	20.92	21.10	20.80	21.00	623584
2020-01-15	20.83	20.91	20.58	20.70	884219
2020-01-16	20.87	21.10	20.77	21.06	1101174
2020-01-17	21.15	21.27	21.04	21.12	1497048
2020-01-21	21.00	21.08	20.82	20.83	1999650
2020-01-22	20.90	21.12	20.80	21.02	1785298
2020-01-23	20.91	21.37	20.68	21.22	2203075
2020-01-24	21.19	21.49	20.63	20.75	2050105
2020-01-27	20.36	20.59	20.27	20.44	1385381
2020-01-28	20.59	20.68	20.49	20.50	675943
2020-01-29	20.56	20.69	20.21	20.21	807390
2020-01-30	20.08	20.46	19.97	20.44	701888
2020-01-31	20.22	20.28	19.87	19.93	1411947
2020-02-03	20.02	20.17	19.93	20.09	1217547
2020-02-04	20.44	20.54	20.27	20.32	860742
2020-02-05	20.65	20.87	20.59	20.78	744004
2020-02-06	20.94	20.98	20.55	20.57	836185
2020-02-07	20.55	20.55	20.25	20.27	714458
2020-02-10	20.24	20.30	20.04	20.28	702011
2020-02-11	20.30	20.56	20.18	20.24	1501735
2020-02-12	20.55	20.61	20.26	20.43	1126083
2020-02-13	20.31	20.54	20.30	20.53	779599
2020-02-14	20.49	20.50	20.19	20.27	537859
2020-02-18	20.19	20.32	19.88	20.04	665029
2020-02-19	20.11	20.18	20.04	20.10	1230479
2020-02-20	20.44	20.55	20.20	20.42	866162
2020-02-21	20.28	20.28	19.91	19.95	797372
2020-02-24	19.46	19.54	18.99	19.20	2072115
2020-02-25	19.21	19.21	18.23	18.41	1506659
2020-02-26	18.59	18.64	17.92	17.92	1501493
2020-02-27	17.50	18.11	17.18	17.35	2580186
2020-02-28	16.82	17.15	16.54	16.93	2673743
2020-03-02	16.99	17.72	16.70	17.70	2008855
2020-03-03	17.64	17.73	16.81	16.94	2678997
2020-03-04	17.24	17.35	16.63	17.26	1863572
2020-03-05	16.76	16.80	16.03	16.20	2302992
2020-03-06	15.40	15.96	15.16	15.63	1730780
2020-03-09	12.00	13.92	12.00	13.00	2246707
2020-03-10	13.70	14.09	13.27	13.95	2929986
2020-03-11	13.47	13.93	13.08	13.33	4280929
2020-03-12	12.26	13.61	11.91	12.81	2804905
2020-03-13	13.73	13.98	12.70	13.84	2194803
2020-03-16	12.06	13.00	12.06	12.52	2269146
2020-03-17	12.77	13.44	11.97	13.42	2544299
2020-03-18	12.56	13.23	11.15	11.59	1743179
2020-03-19	11.31	12.17	10.72	11.98	1376314
2020-03-20	12.01	12.46	11.57	11.70	2547751
2020-03-23	11.59	11.79	10.23	10.85	1696547
2020-03-24	11.35	12.21	11.19	12.21	1030458
2020-03-25	12.35	12.50	11.56	11.95	2079284
2020-03-26	12.10	13.41	11.95	13.30	1813619
2020-03-27	12.65	13.14	12.45	12.69	1378586
2020-03-30	12.79	13.06	12.30	13.00	1402488
2020-03-31	12.88	13.15	12.41	12.79	1903872
2020-04-01	12.10	12.54	11.75	12.35	1801319
2020-04-02	12.29	12.87	12.04	12.23	1583246
2020-04-03	12.08	12.34	11.28	11.48	1772969
2020-04-06	12.06	12.41	11.77	12.35	1543802
2020-04-07	13.10	13.51	12.74	13.04	1873952
2020-04-08	13.25	13.94	13.07	13.74	1570171
2020-04-09	14.20	14.67	13.94	14.41	2597899
2020-04-13	14.50	14.50	13.32	13.44	1468447
2020-04-14	13.76	13.84	12.79	12.91	1710761
2020-04-15	12.29	12.47	11.76	11.93	2033864
2020-04-16	11.97	11.97	11.18	11.49	1967549
2020-04-17	12.11	12.59	11.88	12.44	1776524
2020-04-20	12.06	12.71	11.82	12.40	1207512
2020-04-21	11.92	12.19	11.69	11.91	1028541
2020-04-22	12.22	12.30	11.75	11.77	937707
2020-04-23	11.94	12.28	11.86	12.13	1000311
2020-04-24	12.33	12.88	12.16	12.74	1627151
2020-04-27	12.84	13.43	12.80	13.20	1512010
2020-04-28	13.75	13.95	13.33	13.47	1543145
2020-04-29	14.05	14.60	13.79	14.47	1131752
2020-04-30	14.04	14.36	13.63	14.14	1838422
2020-05-01	13.77	14.07	13.57	13.77	1789995
2020-05-04	13.50	13.91	13.34	13.86	1481225
2020-05-05	14.56	14.56	13.55	13.63	1444225
2020-05-06	13.75	13.82	13.34	13.40	1360251
2020-05-07	13.56	14.05	13.41	13.49	1200234
2020-05-08	13.88	14.38	13.77	14.19	1364205
2020-05-11	14.02	14.02	13.42	13.49	1331108
2020-05-12	13.51	13.64	12.56	12.57	1467485
2020-05-13	12.63	12.63	11.64	11.76	1474454
2020-05-14	11.45	12.30	11.13	12.23	1484728
2020-05-15	12.01	12.30	11.91	12.15	1307809
2020-05-18	12.71	13.34	12.69	13.26	1300883
2020-05-19	13.12	13.16	12.55	12.56	986791
2020-05-20	12.90	13.39	12.90	13.33	821625
2020-05-21	13.29	13.54	13.09	13.15	1264104
2020-05-22	13.24	13.34	12.91	13.05	560404
2020-05-26	13.72	14.36	13.52	14.28	1759924
2020-05-27	15.07	15.45	14.56	15.42	1453672
2020-05-28	15.74	15.74	14.58	14.45	1170641
2020-05-29	14.18	14.38	13.87	14.01	1157958
2020-06-01	14.12	14.61	13.88	14.23	996782
2020-06-02	14.42	14.57	13.92	14.00	1050406
2020-06-03	14.48	15.06	14.47	14.91	1403799
2020-06-04	14.90	15.44	14.61	15.37	1898896
2020-06-05	16.72	16.87	16.13	16.35	1540543
2020-06-08	16.80	17.14	16.66	17.03	1381872
2020-06-09	16.42	16.87	16.10	16.55	935436
2020-06-10	16.39	16.39	15.20	15.25	1361124
2020-06-11	14.11	14.52	13.88	13.91	1410144
2020-06-12	14.79	14.79	14.05	14.56	1362337
2020-06-15	13.81	14.73	13.68	14.65	1373500
2020-06-16	15.39	15.49	14.77	15.18	1005852
2020-06-17	15.24	15.24	14.42	14.45	981784
2020-06-18	14.20	14.85	14.20	14.52	1470537
2020-06-19	14.69	14.69	13.92	14.22	2767788
2020-06-22	14.10	14.49	13.95	14.27	941903
2020-06-23	14.59	14.66	14.00	14.00	1007482
2020-06-24	13.79	13.79	13.24	13.25	1230084
2020-06-25	13.15	13.81	13.05	13.78	1762048
2020-06-26	13.49	13.52	12.64	12.67	3035358
2020-06-29	12.92	13.44	12.71	13.43	2972765
2020-06-30	13.23	13.76	13.19	13.68	1660743
2020-07-01	13.75	13.81	13.24	13.33	1423170
2020-07-02	13.76	13.99	13.25	13.30	909487
2020-07-06	13.72	13.80	13.06	13.25	1890434
2020-07-07	13.04	13.05	12.68	12.74	1276483
2020-07-08	12.67	12.88	12.28	12.59	1774188
2020-07-09	12.25	12.43	11.78	11.86	1492589
2020-07-10	11.85	12.40	11.85	12.40	1423908
2020-07-13	12.51	12.85	12.16	12.60	1410270
2020-07-14	12.53	12.70	12.18	12.35	1154688
2020-07-15	12.74	13.30	12.66	13.23	1245230
2020-07-16	13.08	13.44	12.91	13.14	861307
2020-07-17	13.09	13.17	12.56	12.66	955786
2020-07-20	12.52	12.72	12.43	12.46	696102
2020-07-21	12.67	13.31	12.67	13.31	934965
2020-07-22	13.12	13.37	13.07	13.31	1514733
2020-07-23	13.34	13.76	13.31	13.59	1162408
2020-07-24	13.73	14.13	13.68	13.76	1073087
2020-07-27	13.65	13.67	13.11	13.24	926158
2020-07-28	13.17	13.48	13.14	13.16	809526
2020-07-29	13.07	13.51	13.02	13.48	1282745
2020-07-30	13.06	13.15	12.77	13.14	1322454
2020-07-31	13.06	13.14	12.61	12.84	987169
2020-08-03	12.94	13.10	12.80	12.97	997371
2020-08-04	12.95	13.03	12.84	12.91	971312
2020-08-05	13.08	13.38	13.02	13.34	936944
2020-08-06	13.31	13.41	13.14	13.18	936493
2020-08-07	13.09	13.91	13.05	13.87	1228624
2020-08-10	14.00	14.37	13.92	14.01	996866
2020-08-11	14.43	14.67	14.15	14.25	1112383
2020-08-12	14.58	14.58	13.85	14.08	1018192
2020-08-13	13.84	14.07	13.79	13.90	919232
2020-08-14	13.75	14.32	13.69	14.10	715117
2020-08-17	14.03	14.14	13.88	13.92	1362063
2020-08-18	13.89	13.98	13.47	13.48	693118
2020-08-19	13.50	13.79	13.42	13.58	971755
2020-08-20	13.36	13.46	13.23	13.38	877515
2020-08-21	13.31	13.47	13.14	13.20	1586548
2020-08-24	13.27	13.98	13.13	13.97	1364153
2020-08-25	14.11	14.35	13.94	14.04	1223352
2020-08-26	14.04	14.04	13.63	13.64	760997
2020-08-27	13.64	14.05	13.64	13.90	994040
2020-08-28	14.04	14.04	13.81	13.76	919852
2020-08-31	13.78	13.78	13.43	13.44	1090763
2020-09-01	13.30	13.58	13.13	13.47	811831
2020-09-02	13.42	13.67	13.28	13.64	983956
2020-09-03	13.75	14.29	13.56	13.60	1118298
2020-09-04	14.01	14.14	13.67	13.98	1106015
2020-09-08	13.75	13.81	13.17	13.27	1491952
2020-09-09	13.36	13.36	13.04	13.14	1090027
2020-09-10	13.14	13.30	12.96	12.99	2253307
2020-09-11	12.98	13.25	12.85	13.19	1074492
2020-09-14	13.28	13.65	13.24	13.57	2697631
2020-09-15	13.56	13.63	13.11	13.27	1050315
2020-09-16	13.30	13.70	13.20	13.42	1049948
2020-09-17	13.17	13.65	13.12	13.56	1261018
2020-09-18	13.59	13.75	13.45	13.53	3698398
2020-09-21	13.14	13.34	12.58	12.66	2006360
2020-09-22	12.69	12.91	12.33	12.48	2019775
2020-09-23	12.56	12.89	12.19	12.20	966203
2020-09-24	12.23	12.46	12.05	12.23	1807920
2020-09-25	12.10	12.49	12.04	12.46	839361
2020-09-28	12.71	12.91	12.63	12.76	864737
2020-09-29	12.63	12.66	12.36	12.51	842796
2020-09-30	12.51	12.81	12.44	12.62	1549334
2020-10-01	12.64	12.81	12.44	12.68	1183751
2020-10-02	12.45	12.97	12.39	12.90	1636344
2020-10-05	13.09	13.53	13.00	13.47	1384170
2020-10-06	13.70	14.04	13.41	13.46	1587691
2020-10-07	13.65	14.07	13.65	13.93	1449783
2020-10-08	14.48	14.50	14.03	14.30	1014458
2020-10-09	14.38	14.49	14.00	14.07	879025
2020-10-12	13.98	14.17	13.94	14.13	727463
2020-10-13	14.00	14.04	13.52	13.56	1864908
2020-10-14	13.56	13.72	13.34	13.36	769136
2020-10-15	13.17	13.75	13.17	13.72	851508
2020-10-16	13.69	13.81	13.43	13.68	903435
2020-10-19	13.68	13.77	13.36	13.37	1462511
2020-10-20	13.58	14.00	13.55	13.71	2008538
2020-10-21	13.66	13.86	13.65	13.77	1587972
2020-10-22	13.80	14.35	13.80	14.24	2558403
2020-10-23	14.20	14.60	13.90	14.30	1873061
2020-10-26	14.15	14.38	14.03	14.27	1800541
2020-10-27	14.22	14.27	13.61	13.61	1342142
2020-10-28	13.35	13.74	13.27	13.54	1293325
2020-10-29	13.41	13.68	13.20	13.64	1903821
2020-10-30	13.55	13.72	13.44	13.69	2069668
2020-11-02	13.88	14.09	13.67	14.01	909524
2020-11-03	14.34	14.61	14.23	14.54	1429722
2020-11-04	13.94	13.96	13.17	13.18	1819740
2020-11-05	13.25	14.07	13.23	13.99	1502930
2020-11-06	14.02	14.16	13.43	13.44	1276545
2020-11-09	14.83	15.80	14.83	15.57	2347870
2020-11-10	15.76	15.96	15.50	15.77	1228575
2020-11-11	15.77	15.80	15.03	15.17	1426968
2020-11-12	14.87	14.99	14.65	14.93	1902341
2020-11-13	15.10	15.50	15.09	15.42	1165792
2020-11-16	16.00	16.21	15.78	16.06	1219118
2020-11-17	15.63	16.01	15.54	15.98	1522644
2020-11-18	16.10	16.27	15.75	15.76	942329
2020-11-19	15.64	15.84	15.49	15.84	1223789
2020-11-20	15.68	15.77	15.47	15.66	1181713
2020-11-23	15.94	16.19	15.88	16.02	636252
2020-11-24	16.39	16.80	16.39	16.80	768667
2020-11-25	16.52	16.55	16.27	16.41	727601
2020-11-27	16.32	16.48	16.07	16.08	513466
2020-11-30	16.00	16.09	15.31	15.32	1667831
2020-12-01	15.72	16.01	15.63	15.76	1109232
2020-12-02	15.56	16.02	15.54	15.94	961055
2020-12-03	16.04	16.39	15.90	16.23	1579737
2020-12-04	16.42	16.58	16.29	16.56	1022844
2020-12-07	16.32	16.53	16.21	16.30	815617
2020-12-08	16.11	16.41	16.11	16.33	912635
2020-12-09	16.51	16.67	16.32	16.39	680630
2020-12-10	16.19	16.50	16.16	16.48	812020
2020-12-11	16.21	16.43	16.17	16.37	727682
2020-12-14	16.69	16.85	16.39	16.46	1444071
2020-12-15	16.65	16.80	16.47	16.79	913197
2020-12-16	16.89	16.89	16.53	16.67	1028843
2020-12-17	16.70	16.70	16.37	16.61	811568
2020-12-18	16.61	16.70	16.38	16.58	3293098
2020-12-21	16.60	16.73	16.31	16.54	1210809
2020-12-22	16.60	16.65	16.36	16.37	574119
2020-12-23	16.54	17.14	16.43	17.08	873806
2020-12-24	17.09	17.18	16.78	17.04	406630
2020-12-28	17.19	17.42	16.99	17.17	564326
2020-12-29	17.16	17.17	16.79	16.88	770037
2020-12-30	16.89	17.21	16.89	17.10	503796
2020-12-31	17.07	17.19	16.90	17.05	650600
2021-01-04	17.27	17.38	16.87	17.20	1303930
2021-01-05	17.24	17.99	17.22	17.68	1183348
2021-01-06	18.17	19.28	18.17	18.90	2067164
2021-01-07	19.40	19.69	19.23	19.42	1290147
2021-01-08	19.47	19.47	18.81	19.17	810681
2021-01-11	18.94	19.63	18.84	19.59	865057
2021-01-12	19.75	20.13	19.52	19.92	764550
2021-01-13	20.00	20.06	19.59	19.91	987547
2021-01-14	20.07	20.35	19.89	20.31	746399
2021-01-15	19.92	20.25	19.77	20.11	1119711
2021-01-19	20.08	20.25	19.87	20.14	1086895
2021-01-20	20.14	20.20	19.69	19.90	936854
2021-01-21	19.90	19.95	19.14	19.17	1477740
2021-01-22	19.16	19.54	19.01	19.32	1326002
2021-01-25	19.04	19.31	18.49	19.20	1483212
2021-01-26	19.32	19.39	18.81	18.84	1760791
2021-01-27	18.42	18.68	18.03	18.04	1451223
2021-01-28	18.38	18.53	18.11	18.31	1607112
2021-01-29	18.35	18.48	17.75	17.94	1941717
2021-02-01	17.99	18.09	17.75	18.06	857174
2021-02-02	18.31	18.49	18.05	18.34	1128970
2021-02-03	18.27	18.59	18.16	18.58	1344023
2021-02-04	18.84	19.31	18.69	19.20	959815
2021-02-05	19.31	19.42	19.00	19.17	1015945
2021-02-08	19.21	19.42	19.15	19.36	674234
2021-02-09	19.29	19.51	19.05	19.44	658841
2021-02-10	19.55	19.75	19.24	19.24	970289
2021-02-11	19.21	19.43	18.75	18.89	1058399
2021-02-12	18.81	19.20	18.81	18.99	682597
2021-02-16	19.01	19.59	19.01	19.52	1288534
2021-02-17	19.46	19.66	19.29	19.48	1227260
2021-02-18	19.36	19.50	19.03	19.10	1185128
2021-02-19	19.26	19.63	19.26	19.60	1079021
2021-02-22	19.57	20.09	19.57	19.98	1266988
2021-02-23	20.10	20.33	19.82	20.31	3252754
2021-02-24	20.53	21.19	20.49	21.17	1816063
2021-02-25	21.43	21.46	20.41	20.44	2081566
2021-02-26	20.29	20.58	19.91	20.15	2080018
2021-03-01	20.62	20.94	20.34	20.78	1472499
2021-03-02	20.67	20.91	20.48	20.60	1099234
2021-03-03	20.82	21.31	20.78	20.79	1705713
2021-03-04	20.80	21.14	20.27	20.66	1327993
2021-03-05	21.17	21.49	20.48	21.48	1251442
2021-03-08	21.81	22.79	21.68	22.42	1795948
2021-03-09	22.28	22.33	21.57	21.88	1831625
2021-03-10	21.89	22.34	21.58	22.25	1957016
2021-03-11	22.00	22.60	21.97	22.31	1576723
2021-03-12	22.70	23.14	22.49	23.14	1938043
2021-03-15	23.37	23.42	22.70	22.92	3249846
2021-03-16	22.63	22.75	22.32	22.55	1604473
2021-03-17	22.88	23.06	22.61	22.93	1612911
2021-03-18	23.26	23.95	22.96	23.05	1866748
2021-03-19	22.72	23.21	22.49	22.83	3241958
2021-03-22	22.60	22.65	21.74	21.90	1086060
2021-03-23	21.71	21.86	20.98	21.16	1411940
2021-03-24	21.39	21.85	20.98	20.98	1477380
2021-03-25	20.95	21.82	20.74	21.66	1139305
2021-03-26	22.02	22.27	21.83	22.20	1039740
2021-03-29	21.77	22.08	21.23	21.43	1085742
2021-03-30	21.54	21.94	21.51	21.76	1358073
2021-03-31	21.68	21.84	21.34	21.34	1410747
2021-04-01	21.32	21.64	21.23	21.64	875088
2021-04-05	21.95	21.98	21.27	21.43	1530296
2021-04-06	21.35	21.68	21.30	21.52	1516773
2021-04-07	21.67	21.73	21.33	21.62	1264665
2021-04-08	21.43	21.63	21.12	21.43	1527446
2021-04-09	21.72	21.80	21.52	21.76	1083896
2021-04-12	21.90	22.11	21.77	21.96	1036120
2021-04-13	21.79	21.80	21.23	21.35	1126673
2021-04-14	21.45	22.07	21.35	21.82	994995
2021-04-15	21.85	21.97	21.34	21.74	903836
2021-04-16	22.01	22.21	21.85	22.08	1049531
2021-04-19	22.15	22.33	21.76	21.88	883928
2021-04-20	21.67	21.67	20.71	20.86	1339504
2021-04-21	20.81	21.39	20.73	21.27	1363598
2021-04-22	21.25	21.37	20.83	20.83	1248881
2021-04-23	20.79	21.62	20.52	21.40	1981030
2021-04-26	21.64	21.86	21.43	21.50	1444154
2021-04-27	21.54	21.89	21.36	21.89	1305998
2021-04-28	21.88	22.05	21.70	21.78	1153901
2021-04-29	22.06	22.35	22.03	22.29	1278378
2021-04-30	22.11	22.39	21.88	21.89	1859029
2021-05-03	22.22	22.45	21.92	22.28	1696759
2021-05-04	22.23	22.83	21.97	22.82	2010103
2021-05-05	22.77	22.95	22.43	22.80	1064631
2021-05-06	22.88	23.13	22.69	23.12	1987401
2021-05-07	22.67	23.20	22.58	23.12	1277563
2021-05-10	23.36	23.71	22.86	22.89	1561288
2021-05-11	22.65	23.17	22.58	22.79	1398599
2021-05-12	23.10	23.22	22.30	22.35	1338176
2021-05-13	22.29	23.08	22.15	22.98	1658789
2021-05-14	23.06	23.26	22.87	23.24	1270138
2021-05-17	23.12	23.43	22.94	23.33	1852011
2021-05-18	23.27	23.46	22.93	22.94	790904
2021-05-19	22.57	22.86	22.22	22.84	1181412
2021-05-20	22.74	22.84	22.40	22.76	1147766
2021-05-21	22.88	23.43	22.88	23.18	1164648
2021-05-24	23.24	23.24	22.87	22.97	994535
2021-05-25	22.98	23.22	22.30	22.32	1487323
2021-05-26	22.36	22.61	22.10	22.52	1860277
2021-05-27	22.91	23.12	22.80	22.90	1557011
2021-05-28	22.93	23.06	22.60	22.99	861645
2021-06-01	23.16	23.29	23.07	23.12	1743347
2021-06-02	23.16	23.20	22.77	22.87	1105454
2021-06-03	22.92	23.22	22.80	23.13	1198711
2021-06-04	22.94	23.05	22.51	22.81	1347230
2021-06-07	22.93	23.16	22.82	22.98	1275161
2021-06-08	22.74	23.05	22.57	22.96	968215
2021-06-09	22.70	22.72	22.47	22.49	858565
2021-06-10	22.84	22.88	22.14	22.14	968959
2021-06-11	22.24	22.50	22.16	22.29	1026809
2021-06-14	22.40	22.45	21.64	21.76	1343996
2021-06-15	21.87	22.30	21.68	22.17	1441235
2021-06-16	21.97	22.51	21.74	22.35	2050097
2021-06-17	22.52	22.52	21.05	21.06	1780052
2021-06-18	20.67	20.86	20.35	20.36	4392684
2021-06-21	20.66	21.33	20.66	21.30	1818451
2021-06-22	21.23	21.39	20.99	21.18	1543158
2021-06-23	21.29	21.43	21.12	21.13	1541242
2021-06-24	21.25	21.56	21.05	21.47	1598435
2021-06-25	21.50	21.80	21.36	21.52	19851542
2021-06-28	21.31	21.36	20.52	20.57	2211090
2021-06-29	20.75	20.91	20.31	20.48	1690779
2021-06-30	20.37	20.63	20.34	20.48	1174383
2021-07-01	20.67	20.78	20.47	20.66	1742680
2021-07-02	20.56	20.61	20.33	20.42	1041633
2021-07-06	20.29	20.40	19.66	19.87	2724258
2021-07-07	19.61	19.98	19.61	19.76	1097752
2021-07-08	19.39	19.69	19.18	19.42	1372271
2021-07-09	19.91	20.19	19.80	20.15	1354564
2021-07-12	19.71	20.26	19.53	20.21	1467997
2021-07-13	20.07	20.17	19.64	19.75	1868561
2021-07-14	19.74	20.15	19.41	19.75	1329207
2021-07-15	19.61	20.08	19.49	19.95	1244749
2021-07-16	20.13	20.13	19.30	19.41	1269892
2021-07-19	18.86	19.05	18.40	18.56	1768882
2021-07-20	18.45	19.50	18.40	19.08	2339258
2021-07-21	19.32	19.65	19.19	19.43	1479540
2021-07-22	19.34	19.41	18.83	18.83	1332084
2021-07-23	19.10	19.52	19.09	19.43	1585832
2021-07-26	19.58	19.81	19.25	19.38	1135074
2021-07-27	19.11	19.48	18.98	19.31	1020824
2021-07-28	19.65	19.77	19.17	19.60	1594058
2021-07-29	19.81	20.07	19.60	19.93	1781049
2021-07-30	19.81	20.14	19.76	19.80	1660935
2021-08-02	19.92	20.44	19.64	19.65	1562304
2021-08-03	19.72	20.11	19.37	20.01	1493227
2021-08-04	19.65	20.12	19.58	19.84	1315884
2021-08-05	20.04	20.26	19.96	20.20	1226905
2021-08-06	20.60	20.94	20.54	20.72	1504629
2021-08-09	20.57	20.91	20.36	20.66	1734251
2021-08-10	20.59	21.06	20.56	20.98	1217728
2021-08-11	21.00	21.32	20.66	21.31	1311300
2021-08-12	21.30	21.38	21.03	21.21	1099148
2021-08-13	21.21	21.21	20.85	21.04	794826
2021-08-16	20.88	21.22	20.71	21.05	1370799
2021-08-17	20.82	21.06	20.53	20.78	1324371
2021-08-18	20.72	21.05	20.55	20.74	1110638
2021-08-19	20.45	20.76	20.29	20.44	1161975
2021-08-20	20.39	20.79	20.31	20.74	1053033
2021-08-23	20.86	21.02	20.73	20.74	1107052
2021-08-24	20.74	20.94	20.72	20.82	954306
2021-08-25	20.96	21.24	20.80	20.97	954840
2021-08-26	21.01	21.09	20.54	20.54	1200277
2021-08-27	20.56	21.18	20.56	21.13	1310660
2021-08-30	21.19	21.19	20.52	20.32	834389
2021-08-31	20.35	20.72	20.34	20.62	1722559
2021-09-01	20.62	20.69	20.19	20.42	1152698
2021-09-02	20.36	20.51	20.16	20.23	1500969
2021-09-03	20.27	20.37	20.09	20.23	891154
2021-09-07	20.28	20.55	20.21	20.22	1103852
2021-09-08	20.07	20.23	19.78	19.82	1079459
2021-09-09	19.77	20.29	19.72	20.11	1366301
2021-09-10	20.25	20.84	20.22	20.70	2361621
2021-09-13	20.94	21.15	20.74	20.90	1737961
2021-09-14	21.14	21.16	20.37	20.47	1327123
2021-09-15	20.46	20.85	20.46	20.73	1513704
2021-09-16	20.91	21.00	20.44	20.45	1237931
2021-09-17	20.51	20.69	20.19	20.28	3751015
2021-09-20	19.74	19.96	19.36	19.79	1596696
2021-09-21	19.90	19.97	19.57	19.67	1101786
2021-09-22	19.98	20.26	19.87	20.06	1111780
2021-09-23	20.24	21.00	20.22	20.86	1081730
2021-09-24	20.85	21.31	20.85	21.15	1444200
2021-09-27	21.50	22.05	21.46	21.85	1718846
2021-09-28	21.98	22.06	21.56	21.61	1424498
2021-09-29	21.67	21.89	21.51	21.76	793990
2021-09-30	21.95	21.95	21.42	21.42	865751
2021-10-01	21.52	22.13	21.46	21.98	1332386
2021-10-04	22.11	22.41	21.91	22.23	1176170
2021-10-05	22.44	22.47	22.08	22.16	686895
2021-10-06	21.97	22.11	21.57	22.09	819729
2021-10-07	22.33	22.39	22.14	22.27	677058
2021-10-08	22.20	22.48	22.17	22.24	778534
2021-10-11	22.49	22.53	21.96	21.97	865579
2021-10-12	21.85	22.06	21.77	21.93	591148
2021-10-13	21.85	21.92	21.28	21.53	1084853
2021-10-14	21.81	21.91	21.57	21.91	760354
2021-10-15	22.31	22.34	21.92	21.92	1181052
2021-10-18	21.81	22.17	21.77	21.89	938412
2021-10-19	21.96	22.54	21.68	22.18	1347786
2021-10-20	22.08	22.92	22.05	22.90	1639314
2021-10-21	22.82	22.92	22.62	22.80	1459705
2021-10-22	21.75	22.82	21.75	22.62	1535959
2021-10-25	22.70	22.98	22.61	22.94	1055376
2021-10-26	22.89	23.06	22.64	22.95	1194614
2021-10-27	23.00	23.03	22.08	22.08	1466243
2021-10-28	22.42	23.03	22.34	23.03	1303441
2021-10-29	22.94	23.11	22.28	22.28	1283643
2021-11-01	22.49	22.91	22.44	22.90	1392955
2021-11-02	22.86	22.86	22.46	22.57	1081140
2021-11-03	22.43	23.24	22.43	23.05	1277577
2021-11-04	22.98	23.01	22.36	22.66	1046165
2021-11-05	22.96	23.19	22.77	23.01	907678
2021-11-08	23.17	23.23	22.67	22.86	685618
2021-11-09	22.65	23.49	22.59	23.38	2495377
2021-11-10	23.41	24.06	23.30	23.92	2373656
2021-11-11	23.81	24.02	23.73	23.89	1453206
2021-11-12	23.88	23.88	23.48	23.67	1229121
2021-11-15	23.85	23.85	23.57	23.64	1270730
2021-11-16	23.51	23.63	23.33	23.52	881968
2021-11-17	23.35	23.41	23.12	23.30	837547
2021-11-18	23.30	23.42	23.09	23.28	955737
2021-11-19	22.91	23.30	22.53	23.25	1190111
2021-11-22	23.60	23.97	23.50	23.58	1092550
2021-11-23	23.79	23.95	23.68	23.88	818235
2021-11-24	23.83	23.89	23.52	23.59	599321
2021-11-26	22.58	22.65	21.90	22.33	1201832
2021-11-29	22.63	22.86	22.34	22.42	1506070
2021-11-30	22.02	22.33	21.79	21.90	1437436
2021-12-01	22.55	22.79	21.75	21.76	1449022
2021-12-02	22.05	22.65	21.84	22.44	1034344
2021-12-03	22.46	22.48	21.89	22.03	1197001
2021-12-06	22.48	22.94	22.40	22.64	940070
2021-12-07	22.84	22.90	22.33	22.54	1146321
2021-12-08	22.57	22.79	22.23	22.29	965056
2021-12-09	22.14	22.42	22.00	22.23	904446
2021-12-10	22.37	22.50	21.84	22.48	934180
2021-12-13	22.33	22.35	21.91	22.11	1284994
2021-12-14	22.18	22.70	22.16	22.52	1508203
2021-12-15	22.63	22.77	22.18	22.60	1693386
2021-12-16	22.86	23.24	22.56	22.61	1421759
2021-12-17	22.47	22.54	21.62	21.80	3496095
2021-12-20	21.55	21.59	21.01	21.49	1457160
2021-12-21	21.80	22.32	21.75	22.23	1138700
2021-12-22	22.18	22.31	22.02	22.21	799562
2021-12-23	22.41	22.80	22.27	22.46	729462
2021-12-27	22.54	22.72	22.29	22.72	487089
2021-12-28	22.60	22.88	22.57	22.70	529065
2021-12-29	22.77	22.87	22.63	22.76	498826
2021-12-30	22.89	23.00	22.57	22.60	580084
2021-12-31	22.48	22.69	22.44	22.59	488166
2022-01-03	22.88	23.36	22.76	23.14	990738
2022-01-04	23.40	23.98	23.29	23.79	1099908
2022-01-05	23.93	24.14	23.76	23.82	1095581
2022-01-06	24.24	24.89	24.00	24.87	1433623
2022-01-07	24.75	25.11	24.64	24.93	1663697
2022-01-10	25.22	25.22	24.74	25.04	1410693
2022-01-11	25.12	25.36	24.85	25.36	847306
2022-01-12	25.30	25.55	25.02	25.09	1389615
2022-01-13	25.15	25.48	25.03	25.14	955110
2022-01-14	24.83	25.46	24.63	25.46	885324
2022-01-18	25.40	25.54	24.98	25.05	864015
2022-01-19	25.00	25.07	24.32	24.36	935558
2022-01-20	24.26	24.73	23.78	23.81	1462252
2022-01-21	24.19	25.11	23.86	24.33	2055128
2022-01-24	23.91	24.65	23.79	24.56	1766300
2022-01-25	24.38	24.68	23.77	24.42	1132862
2022-01-26	24.77	25.03	24.17	24.54	1430734
2022-01-27	24.74	25.01	23.63	23.82	1046672
2022-01-28	23.75	23.99	23.40	23.97	1124083
2022-01-31	23.71	23.92	23.37	23.90	1833472
2022-02-01	23.91	24.58	23.84	24.54	1200471
2022-02-02	24.31	24.67	24.31	24.55	1026480
2022-02-03	24.80	25.04	24.46	24.56	1073455
2022-02-04	24.55	25.13	24.49	24.92	934421
2022-02-07	24.89	25.20	24.74	25.03	1056719
2022-02-08	25.39	25.78	25.30	25.71	940115
2022-02-09	25.70	25.74	25.20	25.28	851349
2022-02-10	25.28	25.69	25.12	25.30	1076630
2022-02-11	25.15	25.70	25.01	25.18	992463
2022-02-14	25.40	25.51	24.74	25.03	1197799
2022-02-15	25.29	25.56	25.20	25.44	846751
2022-02-16	25.22	25.64	25.11	25.54	825473
2022-02-17	25.25	25.33	24.74	24.75	1029829
2022-02-18	24.67	25.11	24.65	24.89	891584
2022-02-22	24.81	24.99	24.55	24.71	817495
2022-02-23	24.90	25.08	24.16	24.28	964460
2022-02-24	23.53	23.91	22.98	23.82	1341606
2022-02-25	24.07	24.91	24.06	24.68	1018040
2022-02-28	23.90	24.44	23.83	24.39	1080635
2022-03-01	24.16	24.27	23.09	23.39	1567646
2022-03-02	23.74	24.85	23.55	24.68	1559624
2022-03-03	24.71	24.85	24.23	24.47	1032911
2022-03-04	23.90	23.90	23.17	23.44	1459100
2022-03-07	23.40	23.58	22.42	22.43	2247527
2022-03-08	22.80	23.22	22.27	22.41	2162370
2022-03-09	23.14	23.43	22.81	22.92	1727021
2022-03-10	22.59	23.05	22.53	22.88	1132355
2022-03-11	23.16	23.49	23.00	23.21	1521078
2022-03-14	23.54	23.82	23.21	23.43	1475946
2022-03-15	23.68	23.75	22.75	23.12	1477695
2022-03-16	23.33	23.79	23.28	23.78	1279327
2022-03-17	23.45	23.63	23.03	23.50	1126076
2022-03-18	23.47	23.62	22.82	23.46	2942068
2022-03-21	24.14	24.50	23.52	23.68	1760153
2022-03-22	24.06	24.41	23.87	24.00	1072002
2022-03-23	23.71	23.81	23.12	23.14	1001313
2022-03-24	23.34	23.52	23.07	23.36	944657
2022-03-25	23.50	24.03	23.47	23.97	957838
2022-03-28	23.78	23.90	23.21	23.60	793294
2022-03-29	24.07	24.11	23.49	23.84	1066665
2022-03-30	23.87	23.87	23.07	23.28	1778692
2022-03-31	23.29	23.63	22.73	22.76	1768724
2022-04-01	23.04	23.13	22.29	22.48	2129191
2022-04-04	22.38	22.40	21.86	22.21	1517500
2022-04-05	22.12	22.31	21.85	21.88	1408487
2022-04-06	21.82	21.98	21.71	21.78	1413193
2022-04-07	21.92	22.01	21.43	21.66	1344253
2022-04-08	21.84	21.92	21.54	21.61	1072138
2022-04-11	21.48	22.10	21.48	21.57	880998
2022-04-12	21.56	21.78	21.09	21.22	1104583
2022-04-13	21.09	21.59	20.91	21.56	1291463
2022-04-14	21.55	21.75	21.38	21.50	1149748
2022-04-18	21.43	21.63	21.24	21.37	1293816
2022-04-19	21.56	22.34	21.50	22.30	1414762
2022-04-20	22.55	22.69	22.38	22.41	952087
2022-04-21	22.64	22.68	21.76	21.87	2200443
2022-04-22	21.63	21.76	21.04	21.08	2158327
2022-04-25	20.85	21.23	20.43	21.15	1840541
2022-04-26	20.78	21.07	20.28	20.28	1688539
2022-04-27	20.30	20.50	20.10	20.21	1619362
2022-04-28	20.40	20.68	20.13	20.61	1467424
2022-04-29	20.49	20.70	19.85	19.95	1640862
2022-05-02	20.24	20.26	19.60	20.11	1945010
2022-05-03	20.20	20.40	19.95	20.18	1607696
2022-05-04	20.16	20.66	19.88	20.57	1703899
2022-05-05	20.30	20.37	19.78	20.22	1957521
2022-05-06	20.32	20.36	19.81	20.07	1793801
2022-05-09	19.85	20.06	19.63	19.75	1605415
2022-05-10	19.91	20.08	19.29	19.66	1819458
2022-05-11	19.76	20.28	19.55	19.58	2316799
2022-05-12	19.49	19.85	19.37	19.83	2266031
2022-05-13	20.00	20.15	19.56	19.68	1680656
2022-05-16	19.59	19.78	19.26	19.46	1083539
2022-05-17	19.85	20.30	19.80	20.24	1595012
2022-05-18	19.98	20.16	19.67	19.80	1138413
2022-05-19	19.54	19.83	19.40	19.55	1907555
2022-05-20	19.66	19.78	19.18	19.55	2295080
2022-05-23	19.94	20.35	19.88	20.02	1309924
2022-05-24	20.03	20.13	19.61	20.06	1033931
2022-05-25	19.96	20.42	19.96	20.20	1081235
2022-05-26	20.39	20.66	20.38	20.58	1292842
2022-05-27	20.60	20.84	20.55	20.64	859981
2022-05-31	20.38	20.77	20.28	20.70	1117500
2022-06-01	20.72	20.78	20.18	20.50	858113
2022-06-02	20.48	21.04	20.36	21.04	1120182
2022-06-03	20.95	21.01	20.68	20.80	1187995
2022-06-06	21.03	21.17	20.78	20.83	2116881
2022-06-07	20.66	21.07	20.57	21.02	1236179
2022-06-08	20.74	20.81	20.44	20.60	1091351
2022-06-09	20.57	20.58	19.88	19.91	1286932
2022-06-10	19.49	19.68	19.08	19.19	1329669
2022-06-13	18.81	19.05	18.61	18.75	1629869
2022-06-14	18.79	19.12	18.67	18.93	1295133
2022-06-15	19.09	19.40	18.84	19.06	1839994
2022-06-16	18.70	18.76	18.17	18.29	1310819
2022-06-17	18.45	18.73	18.31	18.38	2523441
2022-06-21	18.80	18.84	18.42	18.51	1313384
2022-06-22	18.29	18.60	18.25	18.49	1721944
2022-06-23	18.38	18.53	17.80	18.01	1202041
2022-06-24	18.11	18.66	18.07	18.59	2510112
2022-06-27	18.63	18.81	18.47	18.78	1340427
2022-06-28	19.00	19.12	18.58	18.59	1046452
2022-06-29	18.74	18.74	18.41	18.54	1186469
2022-06-30	18.16	18.52	17.98	18.26	1439021
2022-07-01	18.15	18.53	17.98	18.50	1191714
2022-07-05	18.09	18.44	17.79	18.44	1160624
2022-07-06	18.22	18.49	18.09	18.33	964423
2022-07-07	18.61	18.72	18.45	18.57	1163135
2022-07-08	18.69	18.75	18.34	18.54	1048142
2022-07-11	18.46	18.51	18.27	18.34	956373
2022-07-12	18.13	18.62	18.08	18.34	1355262
2022-07-13	18.31	18.32	17.88	18.00	1227003
2022-07-14	17.58	17.71	17.45	17.63	1179384
2022-07-15	18.01	18.40	17.89	18.28	1597078
2022-07-18	18.60	18.88	18.55	18.57	1565018
2022-07-19	18.84	19.25	18.84	19.18	906495
2022-07-20	19.01	19.30	18.94	19.29	1103083
2022-07-21	19.11	19.30	18.87	19.30	1380402
2022-07-22	19.95	20.69	19.58	19.82	2438089
2022-07-25	20.06	20.31	19.86	20.22	1611903
2022-07-26	20.01	20.25	19.86	20.01	1371200
2022-07-27	19.96	20.36	19.89	20.33	1505871
2022-07-28	20.30	20.32	19.80	19.83	1284996
2022-07-29	19.83	20.13	19.77	20.10	1149578
2022-08-01	19.90	20.25	19.78	20.15	1196571
2022-08-02	20.08	20.16	19.86	19.87	999420
2022-08-03	20.11	20.33	19.87	20.21	1292341
2022-08-04	20.10	20.17	19.80	19.94	962408
2022-08-05	19.94	20.37	19.87	20.35	939589
2022-08-08	20.44	20.62	20.23	20.30	917656
2022-08-09	20.32	20.38	20.18	20.38	832027
2022-08-10	20.67	20.91	20.65	20.82	1099388
2022-08-11	21.00	21.11	20.91	21.01	1261199
2022-08-12	21.11	21.39	20.99	21.38	1061066
2022-08-15	21.11	21.55	20.98	21.51	1186640
2022-08-16	21.40	21.90	21.40	21.85	1019277
2022-08-17	21.58	21.77	21.48	21.69	923534
2022-08-18	21.76	21.87	21.62	21.87	735440
2022-08-19	21.79	21.89	21.48	21.81	2389250
2022-08-22	21.42	21.44	20.98	21.09	1798192
2022-08-23	21.07	21.27	21.01	21.04	1633570
2022-08-24	20.91	21.04	20.81	20.83	1077075
2022-08-25	20.86	21.24	20.83	21.21	798767
2022-08-26	21.33	21.33	20.56	20.59	1119430
2022-08-29	20.38	20.46	20.17	20.25	1026159
2022-08-30	20.36	20.46	20.10	20.10	943297
2022-08-31	20.12	20.25	19.98	20.04	952963
2022-09-01	19.96	19.99	19.76	19.96	878675
2022-09-02	20.22	20.46	19.81	19.91	1014410
2022-09-06	20.06	20.06	19.45	19.60	1051008
2022-09-07	19.46	20.15	19.40	20.06	1043942
2022-09-08	19.87	20.51	19.75	20.48	1221326
2022-09-09	20.63	20.79	20.57	20.67	924945
2022-09-12	20.74	21.00	20.66	20.89	1279869
2022-09-13	20.51	20.69	20.21	20.29	1508745
2022-09-14	20.39	20.65	20.14	20.65	1759024
2022-09-15	20.70	21.30	20.59	21.12	1543032
2022-09-16	20.86	20.89	20.40	20.69	2899228
2022-09-19	20.42	21.14	20.42	21.11	1005803
2022-09-20	21.00	21.18	20.90	21.11	1446839
2022-09-21	21.22	21.36	20.80	20.81	1328768
2022-09-22	20.88	20.98	20.49	20.67	1217332
2022-09-23	20.39	20.45	20.00	20.39	1475838
2022-09-26	20.19	20.49	19.97	20.12	1332507
2022-09-27	20.37	20.49	19.74	19.98	1288416
2022-09-28	20.00	20.52	19.90	20.34	1429485
2022-09-29	20.09	20.17	19.75	20.09	1272817
2022-09-30	20.18	20.51	20.02	20.08	1320341
2022-10-03	20.37	20.66	19.92	20.54	1518856
2022-10-04	20.72	21.56	20.72	21.56	1893262
2022-10-05	21.22	21.62	21.17	21.61	1707845
2022-10-06	21.55	21.79	21.41	21.74	1649515
2022-10-07	21.64	21.68	20.99	21.08	1454545
2022-10-10	21.22	21.31	20.95	21.04	896225
2022-10-11	20.94	21.18	20.67	20.82	1435201
2022-10-12	20.87	21.15	20.57	20.87	1021531
2022-10-13	20.68	21.97	20.44	21.92	1448876
2022-10-14	21.89	22.33	21.54	21.59	1158710
2022-10-17	22.00	22.38	21.74	21.98	1656059
2022-10-18	22.35	22.46	21.93	22.10	1468683
2022-10-19	21.96	22.22	21.67	21.95	1244805
2022-10-20	21.83	22.00	20.88	21.05	1723908
2022-10-21	22.11	22.68	21.75	22.51	3041021
2022-10-24	22.66	23.08	22.55	23.06	2001141
2022-10-25	23.06	23.62	22.90	23.45	1835863
2022-10-26	23.84	24.01	23.60	23.76	1369702
2022-10-27	23.91	24.16	23.71	23.78	1016607
2022-10-28	24.00	24.32	23.75	24.31	1120048
2022-10-31	24.28	24.49	24.04	24.35	1181633
2022-11-01	24.47	24.80	24.29	24.65	1392130
2022-11-02	24.45	24.71	23.74	23.75	1892840
2022-11-03	23.50	23.97	23.21	23.86	1046761
2022-11-04	24.15	24.43	24.02	24.32	895258
2022-11-07	24.35	24.53	24.09	24.35	725932
2022-11-08	24.41	24.64	24.21	24.53	1007491
2022-11-09	24.28	24.66	24.14	24.31	967144
2022-11-10	25.00	25.25	24.69	25.13	1454087
2022-11-11	25.31	25.50	24.23	24.28	1344146
2022-11-14	24.15	24.25	23.86	23.92	1248513
2022-11-15	24.09	24.41	23.68	23.88	1189580
2022-11-16	23.94	24.02	23.40	23.46	884027
2022-11-17	23.28	23.52	23.07	23.49	1252459
2022-11-18	24.00	24.14	23.66	23.99	1083564
2022-11-21	24.05	24.30	23.92	24.30	1047423
2022-11-22	24.44	24.78	24.42	24.71	1198723
2022-11-23	24.59	24.72	24.26	24.33	931111
2022-11-25	24.41	24.51	24.28	24.48	314882
2022-11-28	24.28	24.39	24.06	24.23	1239385
2022-11-29	24.22	24.62	24.17	24.37	1125346
2022-11-30	24.28	24.61	23.89	24.60	1510325
2022-12-01	24.69	24.82	24.42	24.52	845698
2022-12-02	24.34	24.47	24.27	24.41	737578
2022-12-05	24.25	24.31	22.99	23.20	891671
2022-12-06	23.30	23.42	22.84	23.15	943299
2022-12-07	23.07	23.45	22.92	23.22	665162
2022-12-08	23.42	23.50	22.96	23.04	917689
2022-12-09	22.87	23.14	22.80	22.83	908048
2022-12-12	22.83	23.22	22.67	23.14	1069124
2022-12-13	23.52	23.53	22.32	22.50	1700764
2022-12-14	22.56	22.60	22.09	22.23	1379538
2022-12-15	22.01	22.20	21.79	22.10	1556011
2022-12-16	21.87	22.25	21.77	22.03	3039374
2022-12-19	22.09	22.31	21.70	21.97	947761
2022-12-20	22.15	22.36	21.99	22.26	734631
2022-12-21	22.39	22.74	22.39	22.63	729319
2022-12-22	22.46	22.64	22.17	22.58	877874
2022-12-23	22.48	22.78	22.48	22.73	495605
2022-12-27	22.76	22.90	22.61	22.77	562351
2022-12-28	22.86	22.93	22.69	22.69	749774
2022-12-29	22.90	23.29	22.72	23.21	975713
2022-12-30	23.10	23.22	23.01	23.09	760569
2023-01-03	23.39	23.58	22.95	23.17	1821623
2023-01-04	23.37	23.44	22.69	22.78	1508138
2023-01-05	22.77	23.02	22.51	22.91	952016
2023-01-06	23.02	23.71	22.93	23.60	1130277
2023-01-09	23.66	23.71	23.10	23.18	912685
2023-01-10	23.12	23.29	23.04	23.19	786728
2023-01-11	23.12	23.51	23.06	23.25	1058887
2023-01-12	23.41	23.70	23.33	23.40	1398012
2023-01-13	23.04	23.33	22.73	23.27	1083766
2023-01-17	23.17	23.25	22.81	22.93	913801
2023-01-18	22.74	22.79	21.94	21.96	1929547
2023-01-19	21.79	21.97	21.53	21.80	1102180
2023-01-20	22.00	22.39	21.79	22.37	2357154
2023-01-23	22.37	22.86	22.29	22.64	1644934
2023-01-24	22.28	22.51	22.21	22.25	1066014
2023-01-25	22.18	22.31	21.95	22.17	1238241
2023-01-26	22.29	22.57	22.11	22.54	1623670
2023-01-27	22.03	22.35	21.46	21.98	2280385
2023-01-30	21.90	22.33	21.84	21.96	1345689
2023-01-31	22.00	22.41	21.85	22.41	2262503
2023-02-01	22.25	23.00	22.20	22.73	1200651
2023-02-02	22.77	23.19	22.56	23.17	2433580
2023-02-03	23.17	23.92	23.13	23.61	2251493
2023-02-06	23.60	23.95	23.57	23.92	1552939
2023-02-07	23.81	24.21	23.75	24.17	1842058
2023-02-08	24.00	24.09	23.65	23.80	1397048
2023-02-09	23.90	24.01	23.49	23.51	1007929
2023-02-10	23.51	23.69	23.42	23.63	1091011
2023-02-13	23.59	23.80	23.51	23.78	872413
2023-02-14	23.80	24.13	23.73	23.89	1866397
2023-02-15	23.72	24.20	23.72	24.18	1467716
2023-02-16	24.03	24.03	23.74	23.82	1522287
2023-02-17	23.87	23.95	23.61	23.81	2040720
2023-02-21	23.58	23.63	23.31	23.37	1237849
2023-02-22	23.35	23.41	23.08	23.19	1222344
2023-02-23	23.27	23.49	23.02	23.36	761389
2023-02-24	23.19	23.59	23.10	23.58	1003971
2023-02-27	23.79	23.93	23.41	23.31	1075265
2023-02-28	23.35	23.48	23.15	23.15	1741879
2023-03-01	23.02	23.36	22.89	23.29	1384015
2023-03-02	23.13	23.13	22.53	22.63	1591402
2023-03-03	22.80	23.24	22.60	23.09	1621063
2023-03-06	23.01	23.23	22.99	23.04	1333776
2023-03-07	22.90	22.90	22.11	22.12	1652908
2023-03-08	22.14	22.28	21.75	21.97	1318011
2023-03-09	21.78	21.80	20.55	20.58	2008054
2023-03-10	19.98	20.83	19.54	20.44	3570193
2023-03-13	19.24	21.45	18.34	19.67	6575768
2023-03-14	21.45	21.87	20.12	20.54	3786191
2023-03-15	19.20	20.27	19.08	19.19	5043696
2023-03-16	18.86	20.15	18.25	19.54	3837195
2023-03-17	19.14	19.25	17.63	17.79	6689221
2023-03-20	18.33	18.97	18.13	18.18	3160746
2023-03-21	19.06	19.32	18.91	19.00	3053895
2023-03-22	18.98	19.09	18.08	18.10	3877281
2023-03-23	18.31	18.35	17.53	17.66	1878957
2023-03-24	17.18	17.97	17.00	17.91	2137880
2023-03-27	18.66	18.69	18.00	18.13	1959260
2023-03-28	17.81	18.27	17.77	18.04	1400646
2023-03-29	18.52	18.52	18.09	18.29	985819
2023-03-30	18.52	18.57	17.83	17.93	927359
2023-03-31	18.14	18.24	17.78	17.98	1590552
2023-04-03	18.03	18.27	17.80	17.90	1400605
2023-04-04	18.03	18.04	17.30	17.80	1650265
2023-04-05	17.39	17.67	17.38	17.40	1684562
2023-04-06	17.49	17.70	17.38	17.60	1035686
2023-04-10	17.33	17.73	17.33	17.47	1479606
2023-04-11	17.59	17.64	17.37	17.49	1547853
2023-04-12	17.66	17.74	17.25	17.46	1045991
2023-04-13	17.55	18.32	17.39	18.17	2100177
2023-04-14	18.57	18.66	17.91	18.02	2987541
2023-04-17	17.85	18.46	17.77	18.42	1310096
2023-04-18	18.35	18.39	17.78	17.94	1878361
2023-04-19	17.95	18.65	17.93	18.45	1490055
2023-04-20	18.18	18.40	18.04	18.07	1721812
2023-04-21	18.65	18.80	17.51	17.90	2058132
2023-04-24	17.75	17.82	17.50	17.60	2422863
2023-04-25	17.29	17.51	16.93	16.96	1936380
2023-04-26	16.93	17.47	16.91	17.46	2209369
2023-04-27	17.56	18.12	17.55	17.96	2251029
2023-04-28	17.77	18.19	17.76	17.83	1470052
2023-05-01	17.83	17.89	17.14	17.24	1585728
2023-05-02	17.17	17.22	15.93	16.25	2652545
2023-05-03	16.25	16.70	15.87	15.98	3048286
2023-05-04	15.47	15.75	14.65	15.14	3402044
2023-05-05	15.87	15.94	15.56	15.78	2329368
2023-05-08	16.08	16.08	15.16	15.19	1552028
2023-05-09	15.06	15.16	14.81	14.95	1770307
2023-05-10	15.27	15.27	14.75	14.97	1215195
2023-05-11	14.67	15.12	14.54	14.79	1387623
2023-05-12	14.90	14.94	14.47	14.71	1935698
2023-05-15	14.72	15.19	14.70	14.95	1894871
2023-05-16	14.89	14.99	14.47	14.48	1498181
2023-05-17	14.78	15.56	14.76	15.53	2165605
2023-05-18	15.42	15.69	15.32	15.57	1648277
2023-05-19	15.73	15.73	14.96	15.20	2171831
2023-05-22	15.40	15.71	15.14	15.66	1239117
2023-05-23	15.62	16.31	15.54	15.92	2019984
2023-05-24	15.80	15.88	15.53	15.57	1250481
2023-05-25	15.38	15.59	15.24	15.49	1685354
2023-05-26	15.56	15.61	15.17	15.56	1172476
2023-05-30	15.64	15.66	15.20	15.20	1235184
2023-05-31	15.11	15.18	14.56	14.81	1587394
2023-06-01	14.96	15.33	14.69	15.11	1061629
2023-06-02	15.40	16.16	15.32	16.06	1607064
2023-06-05	15.96	15.90	15.48	16.06	1811162
2023-06-06	15.52	16.68	15.48	16.52	1840914
2023-06-07	16.68	17.12	16.53	16.99	1634069
2023-06-08	16.75	17.00	16.41	16.90	2341795
2023-06-09	16.78	17.17	16.75	16.94	1673769
2023-06-12	17.20	17.47	16.70	16.94	2016183
2023-06-13	16.96	17.43	16.81	17.37	1198875
2023-06-14	17.30	17.59	16.83	16.96	1459852
2023-06-15	16.83	17.34	16.83	17.27	1299418
2023-06-16	17.43	17.49	16.90	17.06	3772627
2023-06-20	16.96	16.96	16.68	16.80	1226471
2023-06-21	16.67	16.79	16.51	16.51	1290373
2023-06-22	16.40	16.45	15.92	15.94	1530210
2023-06-23	15.73	16.03	15.53	15.64	1783521
2023-06-26	15.76	16.06	15.75	15.91	999925
2023-06-27	15.65	16.24	15.61	16.09	1137092
2023-06-28	16.01	16.15	15.83	16.14	1801704
2023-06-29	16.39	16.55	16.26	16.34	930486
2023-06-30	16.51	16.54	16.21	16.23	846245
2023-07-03	16.25	16.71	16.10	16.62	502189
2023-07-05	16.34	16.62	16.25	16.42	811455
2023-07-06	16.38	16.38	15.92	16.22	1217489
2023-07-07	16.20	16.96	16.16	16.85	1529507
2023-07-10	16.69	17.25	16.69	16.99	1327677
2023-07-11	16.89	17.23	16.78	16.99	1476270
2023-07-12	17.39	17.52	17.19	17.33	1377300
2023-07-13	17.38	17.80	17.29	17.59	1243568
2023-07-14	17.79	17.79	17.02	17.10	1409990
2023-07-17	17.11	17.49	17.05	17.36	1051831
2023-07-18	17.34	18.18	17.31	18.17	1460996
2023-07-19	18.26	18.75	18.06	18.72	1446141
2023-07-20	18.75	18.75	18.25	18.41	2188838
2023-07-21	18.92	18.92	18.11	18.34	2136736
2023-07-24	18.34	18.64	18.11	18.22	2146830
2023-07-25	18.22	18.65	18.07	18.15	2370985
2023-07-26	18.44	19.03	18.44	18.91	1571579
2023-07-27	19.09	19.09	18.57	18.67	1937528
2023-07-28	18.91	19.29	18.71	19.21	1644844
2023-07-31	19.14	19.35	18.83	18.95	1655867
2023-08-01	18.92	18.92	18.25	18.43	1629553
2023-08-02	18.15	18.40	18.05	18.33	1471763
2023-08-03	18.31	18.77	18.14	18.72	1494383
2023-08-04	18.58	19.11	18.55	18.79	1308927
2023-08-07	18.72	18.95	18.56	18.93	1135450
2023-08-08	18.42	18.71	17.96	18.67	1043348
2023-08-09	18.54	18.60	18.31	18.43	707552
2023-08-10	18.58	18.81	18.32	18.48	1302616
2023-08-11	18.35	18.60	18.32	18.58	792536
2023-08-14	18.39	18.47	18.20	18.40	1020628
2023-08-15	18.09	18.13	17.57	17.68	1177659
2023-08-16	17.67	17.82	17.40	17.41	957248
2023-08-17	17.59	17.65	17.31	17.39	904022
2023-08-18	17.21	17.61	17.21	17.50	960862
2023-08-21	17.56	17.60	17.14	17.27	861685
2023-08-22	17.18	17.32	16.41	16.54	1994360
2023-08-23	16.54	16.89	16.36	16.89	1135590
2023-08-24	16.75	17.17	16.75	16.90	789218
2023-08-25	16.96	17.16	16.57	16.90	1289659
2023-08-28	17.09	17.23	16.88	16.93	1428131
2023-08-29	16.93	17.19	16.82	17.15	1005590
2023-08-30	17.09	17.17	16.91	16.91	2105098
2023-08-31	16.86	17.34	16.86	17.33	2270312
2023-09-01	17.51	17.84	17.48	17.67	1195031
2023-09-05	17.84	18.04	17.35	17.39	1928098
2023-09-06	17.39	17.51	16.72	16.85	1479954
2023-09-07	16.80	16.95	16.62	16.80	1010554
2023-09-08	16.74	17.07	16.59	16.95	992785
2023-09-11	17.00	17.13	16.63	16.74	1396442
2023-09-12	16.78	17.35	16.71	17.31	1700441
2023-09-13	17.44	17.52	16.94	17.34	2007437
2023-09-14	17.56	17.83	17.52	17.67	1947832
2023-09-15	17.48	17.73	17.35	17.66	5295253
2023-09-18	17.60	17.63	17.27	17.40	1612191
2023-09-19	17.44	17.58	17.24	17.48	1490988
2023-09-20	17.59	17.97	17.43	17.44	1673482
2023-09-21	17.33	17.55	17.12	17.27	1421473
2023-09-22	17.27	17.36	17.08	17.11	1185960
2023-09-25	17.04	17.38	16.99	17.37	950031
2023-09-26	17.19	17.33	16.90	16.94	2057336
2023-09-27	17.04	17.06	16.74	16.92	1639938
2023-09-28	16.91	17.25	16.89	17.01	1543837
2023-09-29	17.25	17.45	17.01	17.11	1316033
2023-10-02	17.03	17.14	16.57	16.71	1431106
2023-10-03	16.57	16.58	16.31	16.46	2032380
2023-10-04	16.20	16.58	16.20	16.49	1647258
2023-10-05	16.49	16.91	16.43	16.87	1425952
2023-10-06	16.67	17.06	16.51	16.69	1343673
2023-10-09	16.43	16.69	16.41	16.45	1305068
2023-10-10	16.56	16.77	16.53	16.58	1879583
2023-10-11	16.55	16.81	16.31	16.50	1558285
2023-10-12	16.57	16.57	16.01	16.11	1479858
2023-10-13	16.29	16.38	15.98	16.00	1769516
2023-10-16	16.23	16.59	16.19	16.51	1768812
2023-10-17	16.38	17.17	16.38	16.90	1673787
2023-10-18	16.58	16.77	16.40	16.48	1652752
2023-10-19	16.55	16.87	16.32	16.40	1622034
2023-10-20	16.28	16.47	15.16	15.48	4410338
2023-10-23	15.40	15.90	15.40	15.59	1870965
2023-10-24	15.63	15.69	15.20	15.46	1764078
2023-10-25	15.36	15.57	15.21	15.45	2648805
2023-10-26	15.59	16.51	15.59	16.23	2658280
2023-10-27	16.15	16.23	15.87	16.07	2278206
2023-10-30	16.27	16.40	15.99	16.19	1735635
2023-10-31	16.25	16.38	16.07	16.21	837974
2023-11-01	16.08	16.25	15.94	16.17	2008265
2023-11-02	16.41	16.92	16.19	16.88	3316503
2023-11-03	17.35	17.76	17.25	17.64	1856183
2023-11-06	17.62	17.69	17.19	17.44	1632453
2023-11-07	17.32	17.45	17.17	17.36	1216475
2023-11-08	17.38	17.39	17.07	17.12	1032027
2023-11-09	17.13	17.24	16.80	16.85	966843
2023-11-10	17.11	17.16	16.74	16.95	2440791
2023-11-13	16.89	16.92	16.59	16.60	2303921
2023-11-14	17.34	18.11	17.29	17.94	2291991
2023-11-15	17.91	18.32	17.91	18.12	2070943
2023-11-16	18.08	18.15	17.72	17.92	2343338
2023-11-17	18.23	18.28	17.96	18.18	1225213
2023-11-20	18.13	18.17	17.96	18.06	1519706
2023-11-21	18.01	18.02	17.59	17.63	1272968
2023-11-22	17.83	17.88	17.58	17.68	1448414
2023-11-24	17.72	17.80	17.57	17.73	474327
2023-11-27	17.58	17.68	17.39	17.51	1159434
2023-11-28	17.56	17.58	17.30	17.57	1010052
2023-11-29	17.76	18.09	17.71	17.60	1214087
2023-11-30	17.66	17.91	17.52	17.74	1649293
2023-12-01	17.69	18.82	17.57	18.74	2052095
2023-12-04	18.61	18.98	18.56	18.96	1513121
2023-12-05	18.82	18.94	18.63	18.82	1552452
2023-12-06	19.00	19.43	18.88	18.98	1488762
2023-12-07	19.11	19.38	18.96	19.36	1406175
2023-12-08	19.42	19.62	19.25	19.56	1065872
2023-12-11	19.53	19.62	19.42	19.44	953243
2023-12-12	19.39	19.53	19.21	19.40	1370171
2023-12-13	19.38	20.31	19.31	20.30	2116636
2023-12-14	20.94	21.49	20.84	21.34	2162582
2023-12-15	21.36	21.43	20.96	21.19	3985285
2023-12-18	21.32	21.37	21.03	21.15	1796976
2023-12-19	21.23	21.61	21.06	21.56	1863905
2023-12-20	21.49	21.79	21.07	21.07	1795358
2023-12-21	21.34	21.38	21.01	21.19	1360032
2023-12-22	21.38	21.64	21.26	21.46	1228360
2023-12-26	21.54	21.88	21.45	21.79	770081
2023-12-27	21.76	21.89	21.64	21.73	814990
2023-12-28	21.66	21.82	21.55	21.73	842882
2023-12-29	21.66	21.71	21.34	21.39	980432
2024-01-02	21.20	21.89	21.19	21.75	1204883
2024-01-03	21.50	21.52	20.96	21.01	1564268
2024-01-04	21.05	21.40	21.00	21.29	1168563
2024-01-05	21.17	21.68	21.10	21.34	1322156
2024-01-08	21.26	21.68	21.15	21.65	1059173
2024-01-09	21.34	21.51	21.25	21.45	1253807
2024-01-10	21.36	21.48	21.15	21.45	1349365
2024-01-11	21.26	21.30	20.83	21.26	1658386
2024-01-12	21.36	21.49	20.74	20.93	916510
2024-01-16	20.61	20.88	20.51	20.73	1088313
2024-01-17	20.35	20.78	20.25	20.67	810804
2024-01-18	20.78	20.95	20.62	20.92	1211309
2024-01-19	20.96	21.45	20.81	21.37	1185570
2024-01-22	21.61	21.80	21.50	21.80	1677027
2024-01-23	22.00	22.03	21.45	21.45	1603815
2024-01-24	21.71	22.01	21.54	21.86	2171452
2024-01-25	22.00	22.10	21.67	21.88	2438971
2024-01-26	22.16	22.16	21.35	21.65	1788781
2024-01-29	21.69	22.01	21.49	22.00	1515710
2024-01-30	21.89	22.08	21.83	21.86	919500
2024-01-31	21.28	21.91	21.00	21.01	2253258
2024-02-01	21.18	21.27	20.13	20.84	2744437
2024-02-02	20.25	20.96	20.25	20.54	3647177
2024-02-05	20.28	20.29	19.82	19.97	2600754
2024-02-06	19.92	20.15	19.81	19.92	2255159
2024-02-07	20.02	20.14	19.45	19.88	2156520
2024-02-08	19.71	19.97	19.68	19.92	1046725
2024-02-09	19.92	20.35	19.72	20.25	1806130
2024-02-12	20.20	21.02	20.20	20.75	1578714
2024-02-13	20.09	20.19	19.40	19.73	2142052
2024-02-14	20.06	20.10	19.72	20.02	1434770
2024-02-15	20.15	20.85	20.13	20.75	1747378
2024-02-16	20.48	21.06	20.33	20.84	2066723
2024-02-20	20.55	20.95	20.55	20.78	1096803
2024-02-21	20.70	20.85	20.51	20.68	1152647
2024-02-22	20.69	20.83	20.46	20.62	1413033
2024-02-23	20.62	20.90	20.38	20.63	1505988
2024-02-26	20.50	20.78	20.30	20.47	877328
2024-02-27	20.64	20.87	20.55	20.84	1200063
2024-02-28	20.65	21.04	20.58	20.42	922079
2024-02-29	20.80	21.03	20.65	20.84	1209484
2024-03-01	20.68	20.71	20.18	20.64	885922
2024-03-04	20.80	21.08	20.55	20.62	1161537
2024-03-05	20.52	21.46	20.52	21.43	1830944
2024-03-06	21.39	21.53	20.76	21.24	1882504
2024-03-07	21.44	21.59	20.88	21.12	1641564
2024-03-08	21.35	21.52	21.11	21.13	1081510
2024-03-11	21.07	21.27	20.90	21.11	1433023
2024-03-12	21.06	21.22	20.74	20.82	947770
2024-03-13	20.77	21.07	20.59	20.70	989974
2024-03-14	20.59	20.66	19.94	20.08	1042731
2024-03-15	19.99	20.51	19.97	20.25	2401202
2024-03-18	20.24	20.30	20.01	20.04	1301999
2024-03-19	19.97	20.39	19.97	20.29	770892
2024-03-20	20.28	20.98	20.14	20.80	1113643
2024-03-21	20.85	21.25	20.84	21.01	1918993
2024-03-22	21.07	21.17	20.52	20.57	1209167
2024-03-25	20.56	20.83	20.56	20.62	884463
2024-03-26	20.78	20.80	20.44	20.52	1065574
2024-03-27	20.66	21.26	20.64	21.26	1005325
2024-03-28	21.26	21.56	21.19	21.51	1876999
2024-04-01	21.51	21.53	21.15	21.27	1279783
2024-04-02	21.08	21.09	20.72	20.81	1286438
2024-04-03	20.71	21.01	20.70	20.86	960567
2024-04-04	21.10	21.41	20.89	20.98	1470400
2024-04-05	20.89	21.15	20.85	21.03	920176
2024-04-08	21.18	21.54	21.08	21.44	1040804
2024-04-09	21.52	21.68	21.34	21.46	1331292
2024-04-10	20.90	20.99	20.38	20.59	1542837
2024-04-11	20.65	20.69	20.22	20.56	1029087
2024-04-12	20.27	20.51	20.18	20.32	881493
2024-04-15	20.37	20.69	20.08	20.27	1057733
2024-04-16	20.09	20.11	19.77	19.90	1208173
2024-04-17	20.11	20.29	19.93	19.96	1008111
2024-04-18	19.96	20.23	19.86	20.04	786191
2024-04-19	19.94	20.58	19.81	20.55	1352751
2024-04-22	20.59	21.11	20.53	20.98	1030142
2024-04-23	20.95	21.40	20.86	21.27	1497890
2024-04-24	21.02	21.39	20.92	21.34	1890142
2024-04-25	21.21	21.44	20.87	21.37	1786011
2024-04-26	21.43	22.15	21.18	21.57	2239466
2024-04-29	21.70	22.03	21.57	21.59	2139702
2024-04-30	21.45	21.54	21.06	21.07	1881645
2024-05-01	21.23	21.97	21.20	21.56	1579107
2024-05-02	21.90	21.91	21.57	21.87	1397403
2024-05-03	22.14	22.32	21.87	21.97	765271
2024-05-06	22.14	22.27	22.05	22.15	871034
2024-05-07	22.24	22.48	22.13	22.15	1171530
2024-05-08	21.98	22.40	21.92	22.39	968872
2024-05-09	22.34	22.57	22.31	22.36	1093119
2024-05-10	22.47	22.47	22.10	22.33	1232963
2024-05-13	22.46	22.54	22.13	22.14	809352
2024-05-14	22.44	22.44	22.18	22.37	704261
2024-05-15	22.63	22.77	22.25	22.48	706648
2024-05-16	22.41	22.55	22.16	22.18	689355
2024-05-17	22.28	22.34	22.14	22.27	871003
2024-05-20	22.30	22.31	21.83	21.84	897713
2024-05-21	21.81	22.03	21.73	21.75	1171255
2024-05-22	21.68	21.75	21.35	21.47	773244
2024-05-23	21.47	21.47	20.91	20.97	748751
2024-05-24	21.09	21.24	20.97	21.24	652079
2024-05-28	21.25	21.31	20.94	21.02	649555
2024-05-29	20.57	20.74	20.42	20.68	853072
2024-05-30	20.99	21.21	20.79	21.12	1316014
2024-05-31	21.22	21.43	21.14	21.20	870529
2024-06-03	21.42	21.42	20.64	20.71	662804
2024-06-04	20.43	20.73	20.38	20.57	1239804
2024-06-05	20.77	20.77	20.51	20.63	974107
2024-06-06	20.63	20.71	20.44	20.63	770150
2024-06-07	20.45	20.62	20.42	20.58	794680
2024-06-10	20.23	20.43	20.09	20.28	1038636
2024-06-11	20.09	20.18	19.87	20.13	1155473
2024-06-12	20.73	20.95	20.29	20.46	1161226
2024-06-13	20.37	20.39	20.01	20.16	772405
2024-06-14	19.86	20.03	19.78	20.00	799713
2024-06-17	19.95	20.26	19.83	20.25	1469831
2024-06-18	20.16	20.47	20.15	20.36	759467
2024-06-20	20.24	20.50	20.18	20.41	1289655
2024-06-21	20.33	20.37	20.17	20.29	2408958
2024-06-24	20.36	20.91	20.27	20.71	959948
2024-06-25	20.62	20.69	20.13	20.13	1286629
2024-06-26	19.99	20.07	19.83	20.00	1372410
2024-06-27	20.02	20.31	19.90	20.30	973292
2024-06-28	20.47	21.22	20.47	21.15	2944302
2024-07-01	21.15	21.24	20.78	20.83	1166791
2024-07-02	20.77	20.94	20.75	20.87	787032
2024-07-03	21.00	21.00	20.55	20.56	637160
2024-07-05	20.50	20.53	20.22	20.35	965243
2024-07-08	20.54	20.66	20.30	20.31	972971
2024-07-09	20.19	20.71	20.14	20.58	857641
2024-07-10	20.58	20.98	20.56	20.97	927365
2024-07-11	21.42	21.75	21.16	21.61	1408717
2024-07-12	21.78	21.90	21.56	21.78	1015571
2024-07-15	22.11	22.59	22.03	22.33	1135905
2024-07-16	22.52	23.49	22.41	23.46	1852640
2024-07-17	22.78	23.72	22.78	23.46	1619914
2024-07-18	23.21	23.69	22.83	22.91	2043219
2024-07-19	22.83	23.23	22.75	22.90	1559548
2024-07-22	22.90	23.39	22.62	23.26	1109860
2024-07-23	23.14	23.89	23.14	23.68	1082335
2024-07-24	23.64	23.80	23.09	23.15	2070384
2024-07-25	23.21	24.21	23.14	23.93	3558075
2024-07-26	23.18	24.14	23.04	23.95	2803435
2024-07-29	24.16	24.16	22.90	23.05	2653329
2024-07-30	23.20	23.36	22.93	23.20	1833453
2024-07-31	23.17	23.44	22.92	22.98	2001755
2024-08-01	22.92	23.03	21.81	22.07	1964127
2024-08-02	21.34	21.51	20.73	21.16	2315771
2024-08-05	20.23	20.59	19.76	20.21	2879719
2024-08-06	20.12	20.55	19.94	20.19	1573187
2024-08-07	20.52	20.68	20.00	20.07	1242520
2024-08-08	20.43	20.48	20.23	20.44	842919
2024-08-09	20.39	20.53	20.28	20.52	956480
2024-08-12	20.72	21.01	20.28	20.35	1174954
2024-08-13	20.59	20.69	20.16	20.60	1214798
2024-08-14	20.73	20.73	20.31	20.49	932716
2024-08-15	21.01	21.43	20.89	21.23	1094414
2024-08-16	21.14	21.60	21.14	21.44	892264
2024-08-19	21.50	21.78	21.45	21.77	993977
2024-08-20	21.68	21.68	21.23	21.26	731446
2024-08-21	21.46	21.46	21.10	21.38	861529
2024-08-22	21.34	21.64	21.34	21.52	1078399
2024-08-23	21.74	22.94	21.70	22.54	1495210
2024-08-26	22.76	22.82	22.43	22.47	2003338
2024-08-27	22.38	22.63	22.22	22.46	1188630
2024-08-28	22.35	22.86	22.35	22.64	1078177
2024-08-29	22.90	22.92	22.49	22.71	870843
2024-08-30	22.83	22.96	22.57	22.66	934154
2024-09-03	22.44	22.71	22.20	22.42	927551
2024-09-04	22.36	22.61	22.12	22.18	852399
2024-09-05	22.43	22.43	21.79	21.82	1323249
2024-09-06	21.93	22.08	21.17	21.25	1790628
2024-09-09	21.23	21.57	21.18	21.40	1305097
2024-09-10	21.36	21.38	20.66	21.01	1132790
2024-09-11	20.77	20.89	20.20	20.54	1401385
2024-09-12	20.65	20.73	20.37	20.47	1320025
2024-09-13	20.75	21.31	20.71	21.27	1539570
2024-09-16	21.39	21.58	21.12	21.36	945788
2024-09-17	21.62	21.96	21.34	21.51	705159
2024-09-18	21.48	22.22	21.27	21.53	1130623
2024-09-19	22.07	22.31	21.66	22.19	1168183
2024-09-20	22.03	22.08	21.68	21.69	3139859
2024-09-23	21.75	21.86	21.41	21.52	860431
2024-09-24	21.59	21.69	21.28	21.40	1243664
2024-09-25	21.37	21.42	21.09	21.17	1048883
2024-09-26	21.49	21.60	21.24	21.46	1066922
2024-09-27	21.76	21.84	21.35	21.44	1232804
2024-09-30	21.27	21.76	21.26	21.54	984023
2024-10-01	21.44	21.44	20.57	20.65	1049116
2024-10-02	20.54	20.84	20.54	20.64	854488
2024-10-03	20.47	20.72	20.31	20.66	720001
2024-10-04	21.11	21.29	20.96	21.02	904262
2024-10-07	20.89	21.24	20.89	21.21	1032631
2024-10-08	21.08	21.31	20.91	21.12	976745
2024-10-09	20.99	21.57	20.99	21.25	869748
2024-10-10	21.09	21.43	20.97	21.34	1545212
2024-10-11	21.47	22.06	21.44	21.89	1240402
2024-10-14	21.91	22.18	21.71	22.09	1073009
2024-10-15	22.21	22.95	22.09	22.40	1514749
2024-10-16	22.67	23.08	22.50	22.90	1281549
2024-10-17	22.95	23.22	22.82	23.16	1060639
2024-10-18	23.17	23.18	22.78	22.85	1364442
2024-10-21	22.80	22.83	21.98	22.06	1314517
2024-10-22	22.10	22.46	21.90	22.42	1115817
2024-10-23	22.28	22.49	22.19	22.46	2197925
2024-10-24	22.59	22.72	22.11	22.68	2383026
2024-10-25	24.03	24.20	22.79	22.91	2196911
2024-10-28	23.16	23.84	22.88	23.78	1480293
2024-10-29	23.69	23.74	23.51	23.55	1084247
2024-10-30	23.63	24.31	23.53	24.02	1657474
2024-10-31	24.16	24.16	23.70	23.74	1766561
2024-11-01	23.92	24.02	23.52	23.56	1068295
2024-11-04	23.46	23.53	23.01	23.38	1151683
2024-11-05	23.39	24.01	23.39	23.99	1011010
2024-11-06	25.67	28.18	25.67	28.14	5195753
2024-11-07	27.58	27.66	26.85	26.86	2708134
2024-11-08	26.98	27.08	26.54	26.78	1612161
2024-11-11	27.35	28.18	27.16	27.64	1436552
2024-11-12	27.51	27.92	27.38	27.58	1208439
2024-11-13	27.70	28.05	27.18	27.26	1258089
2024-11-14	27.44	27.45	26.41	26.67	1145188
2024-11-15	26.44	26.63	25.99	26.60	9644719
2024-11-18	26.73	26.94	26.53	26.54	4896982
2024-11-19	26.10	26.52	26.02	26.11	3341737
2024-11-20	26.10	26.58	25.80	26.55	2666345
2024-11-21	26.77	26.98	26.50	26.71	1758058
2024-11-22	26.76	27.36	26.65	27.31	1928487
2024-11-25	27.66	27.97	27.18	27.19	3159738
2024-11-26	27.05	27.12	26.70	27.03	1889152
2024-11-27	27.20	27.38	26.67	26.72	1240753
2024-11-29	26.97	26.97	26.45	26.46	867910
2024-12-02	26.64	26.64	26.22	26.33	1299848
2024-12-03	26.33	26.46	25.87	25.95	2374416
2024-12-04	25.96	26.17	25.70	26.11	1453221
2024-12-05	26.42	26.54	26.03	26.06	2753381
2024-12-06	26.26	26.26	25.78	26.01	1279640
2024-12-09	26.09	26.35	25.84	25.87	1604009
2024-12-10	25.97	26.60	25.64	26.00	2904931
2024-12-11	26.27	26.62	26.19	26.27	1751031
2024-12-12	26.23	26.39	25.83	25.86	956787
2024-12-13	25.88	25.96	25.38	25.55	1012856
2024-12-16	25.55	25.82	25.21	25.72	1382559
2024-12-17	25.46	25.74	24.90	25.10	1372637
2024-12-18	25.23	25.52	23.76	23.89	1723143
2024-12-19	24.25	24.63	23.60	23.70	1765377
2024-12-20	23.44	24.28	23.44	23.99	3423840
2024-12-23	23.73	24.29	23.73	24.26	952537
2024-12-24	24.26	24.41	24.08	24.37	240592
2024-12-26	24.14	24.56	24.04	24.51	770379
2024-12-27	24.25	24.53	23.86	24.05	908075
2024-12-30	23.86	24.09	23.60	23.92	759296
2024-12-31	24.05	24.20	23.85	23.90	1481141
2025-01-02	24.05	24.27	23.54	23.60	1537018
2025-01-03	23.63	24.06	23.26	24.03	1155071
2025-01-06	24.13	24.66	24.01	24.14	1286723
2025-01-07	24.24	24.35	23.57	23.80	1253660
2025-01-08	23.60	24.02	23.51	23.93	1096717
2025-01-10	23.41	23.52	23.00	23.26	1550044
2025-01-13	23.08	24.00	23.02	23.94	1830083
2025-01-14	24.16	24.71	24.07	24.68	1283060
2025-01-15	25.61	25.71	25.14	25.36	1306797
2025-01-16	25.18	25.36	24.86	25.02	1002951
2025-01-17	25.22	25.39	24.94	25.17	2619205
2025-01-21	25.39	25.79	25.22	25.63	1787681
2025-01-22	25.46	25.58	25.22	25.52	3347154
2025-01-23	25.44	25.63	25.15	25.33	2180179
2025-01-24	25.10	25.52	24.31	25.12	2530010
2025-01-27	25.25	25.53	24.73	24.95	2338331
2025-01-28	24.85	25.01	24.50	24.65	2528035
2025-01-29	24.62	25.01	24.39	24.73	1425763
2025-01-30	25.05	25.47	24.85	25.13	957861
2025-01-31	25.02	25.48	24.97	25.14	1932600
2025-02-03	24.50	24.77	24.04	24.47	876400
2025-02-04	24.48	24.95	24.48	24.79	1306655
2025-02-05	24.91	25.19	24.73	25.17	1151734
2025-02-06	25.31	25.65	25.11	25.63	1208823
2025-02-07	25.62	25.65	24.98	25.18	1118351
2025-02-10	25.14	25.20	24.85	24.89	1372702
2025-02-11	24.77	25.32	24.69	25.26	917050
2025-02-12	24.91	24.99	24.62	24.72	1042290
2025-02-13	24.84	25.06	24.74	25.02	914348
2025-02-14	25.14	25.46	24.93	25.08	796029
2025-02-18	25.05	25.60	25.04	25.42	1032720
2025-02-19	25.05	25.55	25.05	25.41	2170953
2025-02-20	25.39	25.52	24.65	25.10	2081870
2025-02-21	25.42	25.45	24.34	24.44	1725788
2025-02-24	24.69	24.69	24.13	24.16	1772193
2025-02-25	24.30	24.56	24.14	24.19	1145452
2025-02-26	24.25	24.74	24.14	24.51	967422
2025-02-27	24.59	24.89	24.43	24.71	1324328
2025-02-28	24.86	25.03	24.54	24.62	1983473
2025-03-03	24.76	25.01	24.06	24.23	1322716
2025-03-04	23.86	24.00	22.85	23.48	1619877
2025-03-05	23.59	23.77	23.03	23.35	1226391
2025-03-06	23.12	23.17	22.75	23.01	1244846
2025-03-07	22.91	23.00	22.29	22.64	1689694
2025-03-10	22.30	22.48	21.36	21.45	2531127
2025-03-11	21.52	21.71	20.96	21.06	2361405
2025-03-12	21.36	21.91	20.94	21.66	2988456
2025-03-13	21.76	22.01	21.20	21.24	1460104
2025-03-14	21.56	21.97	21.46	21.96	1254850
2025-03-17	21.88	22.30	21.72	22.22	1853568
2025-03-18	22.22	22.44	22.11	22.44	1463569
2025-03-19	22.45	22.96	22.33	22.83	1801432
2025-03-20	22.46	23.23	22.46	22.77	1478288
2025-03-21	22.65	22.81	22.28	22.51	4504333
2025-03-24	22.99	23.28	22.86	23.20	1638793
2025-03-25	23.12	23.34	23.01	23.10	1122250
2025-03-26	23.24	23.47	22.75	22.88	900308
2025-03-27	22.82	23.03	22.48	22.72	1108080
2025-03-28	22.61	22.85	22.12	22.38	857059
2025-03-31	22.05	22.65	21.98	22.53	1030544
2025-04-01	22.32	22.47	21.90	22.18	782814
2025-04-02	21.89	22.62	21.85	22.62	1103415
2025-04-03	21.27	21.48	19.99	20.03	1630233
2025-04-04	18.95	19.57	18.36	19.41	2877505
2025-04-07	18.88	20.25	18.33	19.32	2250019
2025-04-08	20.11	20.16	18.50	18.91	2048592
2025-04-09	18.72	20.91	18.32	20.61	2827742
2025-04-10	20.03	20.21	18.64	19.29	2011018
2025-04-11	19.12	19.49	18.78	19.23	1494840
2025-04-14	19.61	19.64	18.93	19.49	1428797
2025-04-15	19.61	20.11	19.56	19.81	1082295
2025-04-16	19.09	20.06	19.09	19.66	2245974
2025-04-17	19.71	20.12	19.63	19.97	5193367
2025-04-21	19.81	20.07	19.62	20.01	1674688
2025-04-22	20.24	21.03	20.23	20.88	2407048
2025-04-23	21.52	22.11	21.13	21.41	1681810
2025-04-24	21.27	22.05	21.16	22.02	2356032
2025-04-25	22.31	22.97	22.00	22.33	3793028
2025-04-28	22.23	22.62	22.06	22.47	2176842
2025-04-29	22.40	22.60	22.09	22.41	1180739
2025-04-30	21.88	22.13	21.62	22.06	1347178
2025-05-01	22.10	22.68	22.00	22.47	1389298
2025-05-02	22.76	23.33	22.69	23.24	1687053
2025-05-05	22.90	23.32	22.90	22.96	1289666
2025-05-06	22.64	22.88	22.52	22.57	1233869
2025-05-07	22.77	22.95	22.43	22.47	1486569
2025-05-08	22.78	23.51	22.62	23.26	1397545
2025-05-09	23.30	23.41	23.09	23.20	717727
2025-05-12	24.48	24.78	24.11	24.38	1846290
2025-05-13	24.51	24.70	24.25	24.56	1092104
2025-05-14	24.41	24.59	24.35	24.38	1014698
2025-05-15	24.29	24.42	24.07	24.32	1091233
2025-05-16	24.28	24.39	24.03	24.28	899580
2025-05-19	23.90	24.17	23.77	24.14	1068764
2025-05-20	23.97	24.09	23.87	23.98	901812
2025-05-21	23.72	23.81	23.07	23.08	1003319
2025-05-22	22.97	23.33	22.89	23.08	1123694
2025-05-23	22.55	23.10	22.40	23.00	962768
2025-05-27	23.35	23.54	23.02	23.52	956651
2025-05-28	23.50	23.57	23.10	23.12	825463
2025-05-29	23.25	23.30	23.00	23.29	620259
2025-05-30	23.19	23.33	23.00	22.94	1035980
2025-06-02	22.92	23.09	22.49	23.01	1134847
2025-06-03	23.03	23.43	22.84	23.33	1127471
2025-06-04	23.29	23.48	23.01	23.11	871709
2025-06-05	23.11	23.12	22.79	22.90	700807
2025-06-06	23.30	23.59	23.22	23.59	1011060
2025-06-09	23.63	23.92	23.56	23.65	801814
2025-06-10	23.79	24.12	23.69	24.02	777989
2025-06-11	24.06	24.23	23.60	23.75	1217343
2025-06-12	23.56	23.64	23.26	23.47	889723
2025-06-13	23.05	23.18	22.74	22.82	1384962
2025-06-16	23.14	23.24	22.86	22.96	1106114
2025-06-17	22.78	22.95	22.55	22.63	953258
2025-06-18	22.50	23.06	22.48	22.87	1093126
2025-06-20	23.10	23.20	22.88	23.08	2505714
2025-06-23	22.94	23.79	22.89	23.76	1407670
2025-06-24	24.04	24.44	23.98	24.06	1342540
2025-06-25	24.09	24.09	23.84	23.99	916017
2025-06-26	24.01	24.61	24.01	24.56	1376031
2025-06-27	24.64	24.77	24.37	24.44	1948421

Explore More About ASB

Coins representing dividend payouts and trends

ASB Dividend History

Discover Associated Banc-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

ASB Stock Split History

Discover Associated Banc-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

ASB Historical Prices

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

Web Analytics