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

ASTH Historical Prices

Summary

Key Stock Metrics

21.20

(August 7, 2025)

52-Week Low

63.20

(October 16, 2024)

52-Week High

133.23

(November 15, 2021)

All-Time High

29.83

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-31	2.19	2.19	2.19	2.19	100
2011-06-02	1.93	1.93	1.90	1.90	1500
2011-06-03	1.81	2.09	1.61	2.09	5932
2011-06-09	2.09	2.09	2.09	2.09	1100
2011-06-10	1.80	2.05	1.80	2.05	1100
2011-06-13	1.80	1.80	1.80	1.80	1000
2011-06-14	2.05	2.05	2.00	2.00	1000
2011-06-28	1.73	1.99	1.73	1.99	1750
2011-07-01	1.99	1.99	1.99	1.99	200
2011-07-06	1.99	1.99	1.99	1.99	400
2011-07-13	1.61	1.61	1.61	1.61	550
2011-07-14	1.89	1.89	1.89	1.89	100
2011-07-15	1.43	1.89	1.43	1.89	5077
2011-07-18	1.53	1.89	1.53	1.89	2600
2011-07-21	1.89	1.90	1.70	1.70	14500
2011-07-22	1.70	1.70	1.70	1.70	850
2011-07-25	1.89	1.89	1.89	1.89	500
2011-07-27	1.80	1.80	1.73	1.73	6436
2011-07-28	1.99	1.99	1.73	1.99	1100
2011-07-29	1.99	1.99	1.99	1.99	500
2011-08-02	1.99	2.20	1.99	2.20	2136
2011-08-03	1.80	2.19	1.80	2.19	1270
2011-08-04	1.80	2.19	1.80	2.19	600
2011-08-05	1.80	2.19	1.80	2.19	850
2011-08-11	1.63	1.90	1.63	1.90	408
2011-08-12	1.63	1.90	1.63	1.90	820
2011-08-15	1.90	1.90	1.90	1.90	1000
2011-08-16	1.73	1.73	1.73	1.73	890
2011-08-17	1.90	1.90	1.90	1.90	200
2011-08-25	2.09	2.09	1.63	1.89	1220
2011-08-31	1.63	1.89	1.63	1.89	1050
2011-09-07	1.89	1.89	1.89	1.89	70
2011-09-09	1.89	1.89	1.89	1.89	920
2011-09-20	1.89	1.90	1.89	1.90	2600
2011-09-23	1.75	1.89	1.75	1.89	600
2011-09-27	1.89	1.89	1.89	1.89	50
2011-09-30	1.89	1.89	1.89	1.89	50
2011-10-07	1.53	1.53	1.53	1.53	1040
2011-10-13	1.53	1.53	1.53	1.53	500
2011-10-17	1.79	1.79	1.79	1.79	2000
2011-10-18	1.70	1.70	1.70	1.70	100
2011-10-31	1.43	1.69	1.43	1.69	1200
2011-11-01	1.40	1.69	1.40	1.69	70
2011-11-15	1.40	1.40	1.40	1.40	600
2011-11-16	1.69	1.69	1.69	1.69	100
2011-11-18	1.40	1.40	1.40	1.40	500
2011-11-22	1.30	1.40	1.30	1.40	150
2011-11-23	1.40	1.40	1.40	1.40	100
2011-11-25	1.23	1.40	1.23	1.40	800
2011-11-28	1.39	1.39	1.39	1.39	150
2011-11-29	1.39	1.69	1.39	1.69	550
2011-11-30	1.50	1.50	1.50	1.50	100
2011-12-02	1.21	1.49	1.21	1.49	850
2011-12-05	1.11	1.49	1.00	1.49	6488
2011-12-12	1.29	1.29	1.29	1.29	400
2011-12-15	1.19	1.19	1.19	1.19	10
2011-12-16	0.90	0.90	0.50	0.60	3387
2011-12-20	1.00	1.10	1.00	1.10	850
2011-12-22	1.10	1.10	1.10	1.10	100
2011-12-29	1.10	1.25	1.10	1.25	1770
2011-12-30	1.03	1.46	1.00	1.46	4881
2012-01-03	1.48	1.48	1.46	1.46	150
2012-01-25	0.83	1.48	0.83	1.48	3200
2012-02-07	1.39	1.90	1.39	1.90	2000
2012-02-13	0.93	1.19	0.93	1.19	2000
2012-02-14	1.19	1.29	1.19	1.29	2510
2012-02-15	0.93	1.49	0.93	1.49	2850
2012-02-27	1.00	1.00	1.00	1.00	5970
2012-02-28	1.00	1.00	1.00	1.00	17080
2012-02-29	1.00	1.19	1.00	1.19	7610
2012-03-02	1.19	1.19	1.19	1.19	200
2012-03-05	1.10	1.10	1.00	1.00	2400
2012-03-06	0.90	0.90	0.86	0.90	1080
2012-03-07	0.90	1.19	0.80	1.19	11210
2012-03-13	1.19	1.29	1.19	1.29	240
2012-03-16	1.29	1.36	1.20	1.36	4585
2012-03-30	1.36	1.49	1.36	1.49	4930
2012-04-04	1.49	1.49	1.49	1.49	459
2012-04-16	1.49	1.49	1.49	1.49	100
2012-04-27	1.05	1.05	1.00	1.00	1888
2012-04-30	1.00	1.39	1.00	1.39	4166
2012-05-18	1.00	1.00	1.00	1.00	1540
2012-05-21	1.00	1.19	1.00	1.19	950
2012-06-05	1.19	1.19	1.19	1.19	1000
2012-06-06	1.19	1.19	1.19	1.19	300
2012-06-15	1.00	1.00	1.00	1.00	85
2012-06-18	1.00	1.00	1.00	1.00	100
2012-06-20	1.01	1.01	1.00	1.00	1000
2012-06-26	1.19	1.19	1.19	1.19	500
2012-06-27	1.19	1.23	1.19	1.23	5500
2012-06-28	1.20	1.20	1.20	1.20	2400
2012-07-05	1.20	1.20	1.20	1.20	5000
2012-07-09	1.25	1.25	1.25	1.25	3000
2012-07-10	1.39	1.40	1.39	1.40	2000
2012-07-11	1.60	2.19	1.50	1.60	8757
2012-07-12	1.89	1.89	1.65	1.86	3250
2012-07-13	1.87	1.88	1.50	1.88	6025
2012-07-16	1.85	6.40	1.85	6.30	8673
2012-07-17	6.30	6.30	2.52	5.00	7304
2012-07-18	5.00	5.00	5.00	5.00	1400
2012-07-19	4.50	4.50	4.50	4.50	200
2012-07-20	3.71	4.00	1.30	4.00	5200
2012-07-23	3.00	3.50	3.00	3.50	700
2012-07-25	2.60	4.00	2.10	4.00	1150
2012-07-26	4.00	4.00	1.80	4.00	369
2012-08-03	2.00	3.60	2.00	3.60	300
2012-08-08	3.60	3.60	3.60	3.60	50
2012-08-10	2.00	2.00	2.00	2.00	800
2012-08-13	3.00	3.00	3.00	3.00	50
2012-08-15	2.00	3.00	1.80	3.00	1200
2012-08-17	3.00	3.00	3.00	3.00	100
2012-08-20	5.50	5.50	5.50	5.50	30
2012-08-27	4.70	4.70	4.70	4.70	30
2012-09-13	4.20	4.20	4.20	4.20	800
2012-09-17	2.00	2.50	2.00	2.50	538
2012-09-18	4.10	4.10	4.10	4.10	1550
2012-09-19	4.10	4.10	4.10	4.10	100
2012-09-21	3.20	4.10	3.20	4.10	830
2012-09-27	4.10	4.10	4.10	4.10	245
2012-09-28	4.50	4.50	4.50	4.50	163
2012-10-02	4.60	4.60	4.60	4.60	20
2012-10-03	4.80	5.00	4.80	5.00	517
2012-10-04	5.00	5.00	5.00	5.00	273
2012-10-05	5.00	5.00	5.00	5.00	150
2012-10-08	5.00	5.00	5.00	5.00	50
2012-10-10	4.90	4.90	4.90	4.90	125
2012-10-16	4.50	4.50	4.50	4.50	125
2012-10-17	2.50	4.50	2.50	4.50	1835
2012-10-18	5.00	5.00	5.00	5.00	1989
2012-10-19	6.30	6.30	6.30	6.30	150
2012-10-22	6.30	6.30	6.30	6.30	300
2012-10-23	6.30	6.30	5.00	6.30	195
2012-10-24	4.50	6.30	4.50	6.30	1020
2012-10-25	6.30	6.30	6.30	6.30	20
2012-11-01	6.30	6.30	6.30	6.30	50
2012-11-02	3.20	6.30	3.20	6.30	120
2012-11-12	5.00	6.30	5.00	6.30	400
2012-11-14	6.00	6.00	6.00	6.00	70
2012-11-21	5.50	6.30	5.50	6.30	350
2012-11-28	5.50	5.50	5.50	5.50	10
2012-11-29	5.40	5.50	5.40	5.50	150
2012-12-03	5.50	5.50	5.50	5.50	1000
2012-12-05	12.40	13.80	12.40	13.80	310
2012-12-06	13.80	13.80	12.50	12.50	810
2012-12-11	8.90	11.00	8.90	11.00	1045
2012-12-12	6.10	11.00	6.10	11.00	40
2012-12-14	11.00	11.00	11.00	11.00	10
2012-12-18	6.20	10.00	6.10	10.00	1510
2012-12-19	11.90	11.90	11.90	11.90	11
2012-12-20	6.80	10.00	4.20	10.00	3199
2012-12-21	6.40	9.90	6.00	9.90	563
2012-12-28	6.21	9.90	6.21	9.90	110
2012-12-31	4.60	7.90	4.60	5.00	1270
2013-01-02	4.60	5.80	3.71	4.78	2530
2013-01-03	4.69	4.69	4.69	4.69	20
2013-01-04	4.69	4.69	4.69	4.69	10
2013-01-07	4.90	7.90	4.90	7.90	623
2013-01-25	3.60	6.00	3.60	6.00	1195
2013-01-30	6.30	6.30	6.30	6.30	20
2013-02-06	2.50	6.30	2.50	6.30	320
2013-02-12	2.60	4.10	2.50	3.99	5026
2013-02-13	2.10	3.60	2.10	3.60	1515
2013-02-15	3.33	3.33	3.33	3.33	1155
2013-02-19	3.33	5.40	3.00	5.40	1912
2013-02-20	6.30	6.30	6.30	6.30	100
2013-02-21	6.30	6.30	6.30	6.30	50
2013-02-28	6.30	6.30	6.30	6.30	300
2013-03-05	6.30	6.30	5.50	6.30	3229
2013-03-06	5.50	5.50	5.50	5.50	250
2013-03-07	6.30	6.30	6.30	6.30	70
2013-03-15	5.50	6.30	5.00	6.30	795
2013-03-18	5.00	5.00	5.00	5.00	220
2013-03-19	6.30	6.30	6.20	6.20	100
2013-03-22	5.50	5.50	5.50	5.50	100
2013-03-26	4.70	4.70	4.70	4.70	630
2013-04-03	4.00	4.00	3.50	3.61	301
2013-04-08	3.61	3.61	3.61	3.61	40
2013-04-10	4.41	4.41	4.41	4.41	31
2013-04-24	5.10	5.10	5.10	5.10	100
2013-04-26	3.71	4.50	3.71	4.50	550
2013-05-01	3.30	5.10	3.30	5.10	510
2013-05-03	4.40	4.40	4.40	4.40	36
2013-05-06	3.00	5.50	2.60	5.00	14535
2013-05-08	4.90	4.90	4.90	4.90	100
2013-05-10	5.20	5.20	5.20	5.20	26
2013-05-14	5.40	5.40	4.12	5.30	2010
2013-05-15	5.30	6.00	5.30	5.63	1284
2013-05-16	6.00	6.00	6.00	6.00	100
2013-05-17	6.00	6.30	6.00	6.30	1686
2013-05-21	6.00	6.00	6.00	6.00	100
2013-05-24	6.00	6.60	6.00	6.60	475
2013-05-28	6.60	6.60	6.50	6.60	233
2013-05-30	6.60	6.60	6.60	6.60	30
2013-05-31	7.20	7.50	7.20	7.50	186
2013-06-04	5.50	7.00	5.50	7.00	270
2013-06-05	5.50	6.50	4.80	6.50	613
2013-06-06	5.50	7.50	5.50	7.50	415
2013-06-11	7.50	7.50	7.50	7.50	240
2013-06-12	6.78	6.78	6.30	6.30	550
2013-06-13	7.50	7.50	7.50	7.50	90
2013-06-17	7.00	7.00	6.50	6.50	140
2013-06-18	7.50	7.50	7.50	7.50	200
2013-06-19	7.00	7.10	7.00	7.00	400
2013-06-21	5.57	7.00	5.50	7.00	215
2013-06-26	7.00	7.00	6.00	6.00	90
2013-07-01	6.70	6.70	6.70	6.70	10
2013-07-02	7.20	7.20	7.20	7.20	100
2013-07-05	7.20	7.20	7.20	7.20	50
2013-07-09	7.10	7.10	7.10	7.10	50
2013-07-11	6.80	7.20	6.80	6.80	10
2013-07-15	7.10	7.20	7.10	7.20	50
2013-07-16	6.10	6.10	5.20	5.20	1600
2013-07-17	6.00	6.20	5.50	6.20	450
2013-07-30	5.10	6.20	3.00	3.10	12870
2013-07-31	4.20	5.40	3.80	5.40	2710
2013-08-01	5.40	5.97	5.40	5.97	310
2013-08-02	5.97	5.97	5.97	5.97	50
2013-08-06	5.70	5.70	5.70	5.70	150
2013-08-07	6.00	6.00	6.00	6.00	783
2013-08-08	6.49	6.49	5.09	6.00	1850
2013-08-12	6.15	6.15	6.00	6.00	210
2013-08-13	6.00	6.00	4.63	6.00	350
2013-08-15	5.00	5.00	5.00	5.00	40
2013-08-16	6.00	6.00	6.00	6.00	50
2013-08-19	5.80	5.80	5.80	5.80	419
2013-08-28	5.50	5.50	5.50	5.50	100
2013-09-06	5.00	5.00	5.00	5.00	590
2013-09-11	5.00	5.00	3.20	3.70	6000
2013-09-16	3.90	4.20	3.90	4.20	2000
2013-09-19	3.50	4.20	3.50	4.20	50
2013-09-20	4.00	4.00	4.00	4.00	100
2013-09-23	4.50	4.50	4.50	4.50	500
2013-09-24	5.99	5.99	5.99	5.99	100
2013-09-25	5.60	5.60	5.60	5.60	100
2013-09-30	5.99	5.99	5.70	5.70	280
2013-10-01	5.30	5.30	5.30	5.30	30
2013-10-02	5.30	5.30	4.50	4.50	990
2013-10-03	5.00	5.00	5.00	5.00	20
2013-10-04	5.00	5.00	5.00	5.00	230
2013-10-07	4.60	4.60	4.50	4.50	390
2013-10-10	5.30	5.30	5.30	5.30	50
2013-10-14	5.20	5.20	5.20	5.20	18
2013-10-16	5.00	5.20	5.00	5.20	159
2013-10-22	5.50	5.50	5.50	5.50	50
2013-10-25	5.50	5.50	5.50	5.50	70
2013-10-29	5.50	5.50	5.50	5.50	50
2013-11-04	5.35	5.35	5.35	5.35	50
2013-11-07	100.10	100.10	100.10	100.10	50
2013-11-08	3.81	5.45	3.81	5.35	1480
2013-11-11	5.45	5.45	5.45	5.45	180
2013-11-12	5.45	5.45	5.45	5.45	140
2013-11-13	5.45	5.45	5.45	5.45	910
2013-11-14	6.00	6.00	6.00	6.00	45
2013-11-15	6.00	6.50	5.50	6.40	1043
2013-11-19	6.40	6.40	6.40	6.40	100
2013-11-22	6.30	6.30	6.30	6.30	10
2013-11-26	6.40	6.40	5.50	5.50	266
2013-11-27	6.40	6.40	6.40	6.40	50
2013-12-05	6.30	6.30	6.30	6.30	50
2013-12-09	6.30	6.30	6.30	6.30	50
2013-12-11	6.15	6.15	6.15	6.15	50
2013-12-16	6.25	6.35	6.20	6.20	4660
2013-12-18	6.50	6.50	6.40	6.40	450
2013-12-19	6.40	6.40	6.40	6.40	200
2013-12-20	6.50	6.50	6.50	6.50	100
2013-12-26	6.50	6.50	6.50	6.50	450
2013-12-31	6.50	6.50	6.50	6.50	20
2014-01-02	6.50	6.50	6.50	6.50	33
2014-01-03	6.50	6.50	6.50	6.50	40
2014-01-06	5.45	5.50	5.45	5.50	670
2014-01-07	5.50	6.30	5.50	6.30	980
2014-01-08	6.30	6.30	5.50	6.00	2211
2014-01-09	5.40	6.00	5.40	5.40	163
2014-01-10	5.10	6.00	5.10	6.00	80
2014-01-15	6.00	6.00	6.00	6.00	20
2014-01-17	6.00	6.00	6.00	6.00	100
2014-01-21	5.50	6.00	5.00	6.00	1920
2014-01-22	5.00	5.00	5.00	5.00	100
2014-01-23	5.00	5.00	5.00	5.00	100
2014-01-27	6.00	6.00	6.00	6.00	20
2014-01-30	5.40	5.40	5.40	5.40	400
2014-01-31	5.10	5.40	5.10	5.40	280
2014-02-07	5.10	5.10	5.10	5.10	59
2014-02-10	5.10	5.10	5.10	5.10	25
2014-02-13	5.00	5.30	4.50	5.30	1332
2014-02-20	5.30	5.30	5.30	5.30	55
2014-02-25	5.00	5.30	5.00	5.00	904
2014-02-26	5.00	5.00	5.00	5.00	100
2014-02-28	5.30	5.30	5.30	5.30	28
2014-03-03	5.00	5.00	4.30	4.30	2186
2014-03-05	5.20	5.20	5.20	5.20	100
2014-03-07	5.10	5.10	5.10	5.10	20
2014-03-11	5.10	5.10	5.10	5.10	50
2014-03-14	5.10	6.50	5.10	6.50	2486
2014-03-18	6.00	6.00	6.00	6.00	70
2014-03-19	6.00	6.40	6.00	6.40	1300
2014-03-20	6.40	6.40	6.00	6.40	358
2014-03-21	6.40	6.40	4.80	4.80	1020
2014-03-25	5.50	5.50	5.20	5.20	1080
2014-03-27	5.40	5.40	5.40	5.40	300
2014-03-28	5.30	5.30	5.30	5.30	70
2014-03-31	5.50	5.50	5.50	5.50	50
2014-04-01	6.20	6.20	4.40	5.50	3560
2014-04-02	5.50	5.50	5.50	5.50	250
2014-04-03	5.50	5.50	5.50	5.50	245
2014-04-04	5.50	5.50	5.50	5.50	200
2014-04-08	5.40	5.40	5.40	5.40	50
2014-04-10	5.40	5.40	5.40	5.40	20
2014-04-11	5.40	5.50	5.40	5.50	1420
2014-04-15	5.50	5.50	5.50	5.50	20
2014-04-17	5.50	5.50	5.50	5.50	20
2014-04-22	4.80	5.35	4.80	5.35	100
2014-04-23	5.35	5.50	5.35	5.50	357
2014-04-28	5.40	6.20	5.40	5.50	1269
2014-05-07	4.40	4.40	4.40	4.40	55
2014-05-22	5.00	5.00	5.00	5.00	100
2014-05-28	5.00	5.00	5.00	5.00	50
2014-06-02	5.00	5.00	5.00	5.00	132
2014-06-05	5.30	5.30	5.30	5.30	100
2014-06-12	6.10	6.50	6.10	6.50	0
2014-06-13	7.00	7.00	6.50	7.00	170
2014-06-16	7.00	7.00	7.00	7.00	0
2014-06-23	6.90	6.90	6.90	6.90	10
2014-06-24	6.90	6.90	6.50	6.50	880
2014-06-25	6.60	6.60	6.00	6.00	3000
2014-06-30	6.00	6.00	6.00	6.00	503
2014-07-01	6.50	6.50	6.50	6.50	30
2014-07-02	5.50	5.50	5.50	5.50	70
2014-07-08	6.50	6.50	6.50	6.50	38
2014-07-10	6.50	6.50	6.50	6.50	20
2014-07-15	6.50	6.50	6.50	6.50	205
2014-07-17	6.50	6.50	6.50	6.50	25
2014-07-21	6.40	6.40	6.40	6.40	25
2014-07-23	5.50	5.50	5.50	5.50	975
2014-07-30	5.70	5.70	5.70	5.70	30
2014-08-04	5.50	6.50	5.00	6.50	1405
2014-08-07	5.20	5.20	5.20	5.20	40
2014-08-08	5.50	5.50	5.50	5.50	20
2014-08-11	5.50	5.50	4.50	4.50	1882
2014-08-13	4.50	4.50	4.50	4.50	1080
2014-08-18	5.20	5.20	5.20	5.20	100
2014-08-19	5.20	6.50	5.20	6.50	2590
2014-08-20	4.51	6.50	4.51	5.30	4340
2014-08-21	4.80	6.30	4.80	5.19	1180
2014-08-26	4.70	4.90	4.70	4.80	1138
2014-08-27	4.70	4.70	4.70	4.70	350
2014-08-28	4.70	4.86	4.51	4.86	4750
2014-08-29	5.20	6.40	4.50	4.50	2330
2014-09-02	5.80	5.80	4.50	5.50	2328
2014-09-04	4.85	4.85	4.85	4.85	808
2014-09-05	4.50	4.50	4.50	4.50	2300
2014-09-08	4.50	4.50	4.50	4.50	556
2014-09-09	4.50	5.29	4.50	5.29	2415
2014-09-10	4.50	4.50	4.50	4.50	1200
2014-09-15	4.00	4.00	4.00	4.00	350
2014-09-16	4.00	4.00	2.50	2.50	600
2014-09-18	5.30	5.30	3.51	3.51	130
2014-09-22	3.50	3.50	3.50	3.50	25
2014-09-23	4.50	5.30	3.50	3.50	650
2014-09-26	4.50	5.30	4.50	5.30	641
2014-09-29	5.30	5.30	4.50	4.50	2296
2014-09-30	5.00	5.30	5.00	5.30	120
2014-10-01	5.30	5.30	5.30	5.30	1813
2014-10-02	5.30	5.30	5.30	5.30	143
2014-10-03	5.30	5.30	5.30	5.30	100
2014-10-08	3.60	4.20	3.60	3.60	1680
2014-10-09	3.70	3.70	3.70	3.70	900
2014-10-10	3.70	3.70	3.70	3.70	2066
2014-10-14	4.00	4.00	4.00	4.00	100
2014-10-22	3.70	3.70	3.10	3.10	1959
2014-10-27	4.90	4.90	3.00	3.00	333
2014-10-29	3.79	4.50	3.79	4.50	1700
2014-10-30	4.20	4.20	4.20	4.20	1200
2014-11-05	5.00	5.00	5.00	5.00	235
2014-11-14	3.21	3.21	3.21	3.21	1000
2014-11-18	4.20	5.00	3.82	5.00	3460
2014-11-19	5.00	5.00	4.50	4.50	1345
2014-11-20	4.20	4.20	4.20	4.20	10
2014-11-21	4.20	4.20	4.20	4.20	575
2014-11-25	3.82	3.82	3.82	3.82	3000
2014-11-26	3.90	3.90	3.22	3.50	7773
2014-12-01	3.60	3.60	3.60	3.60	1200
2014-12-08	3.80	3.80	3.80	3.80	100
2014-12-09	3.80	3.80	3.80	3.80	50
2014-12-11	3.80	3.80	3.80	3.80	50
2014-12-12	3.80	3.90	3.80	3.90	120
2014-12-15	3.70	4.20	3.70	4.00	1538
2014-12-23	4.60	4.60	4.40	4.40	4050
2014-12-24	3.13	3.13	3.13	3.13	3
2014-12-29	4.60	4.60	3.13	3.13	2136
2014-12-31	4.60	4.60	4.50	4.50	2405
2015-01-06	4.20	4.20	4.20	4.20	250
2015-01-12	4.30	4.30	4.30	4.30	500
2015-01-20	4.50	4.50	4.50	4.50	260
2015-01-22	4.50	4.50	4.50	4.50	450
2015-01-23	4.30	4.30	3.90	4.30	1050
2015-01-26	3.90	3.90	3.90	3.90	250
2015-01-28	4.50	4.50	4.50	4.50	10
2015-01-30	4.50	4.50	4.50	4.50	200
2015-02-03	4.50	4.50	4.50	4.50	10
2015-02-04	4.50	4.50	4.50	4.50	740
2015-02-06	3.61	4.10	3.61	4.10	454
2015-02-09	4.50	4.50	3.61	3.61	2190
2015-02-10	3.61	3.61	3.61	3.61	348
2015-02-11	3.60	4.50	3.60	4.50	345
2015-02-17	4.00	4.00	4.00	4.00	500
2015-02-20	3.72	3.72	3.72	3.72	1260
2015-02-23	4.00	4.00	4.00	4.00	500
2015-02-24	3.60	3.60	3.60	3.60	1240
2015-02-25	3.60	3.60	3.60	3.60	1896
2015-02-26	4.28	4.30	4.28	4.30	500
2015-02-27	4.29	4.29	4.29	4.29	740
2015-03-02	4.00	4.00	4.00	4.00	250
2015-03-03	3.80	4.27	3.80	4.20	477
2015-03-04	4.00	4.00	4.00	4.00	100
2015-03-05	4.00	4.00	4.00	4.00	300
2015-03-06	4.00	5.09	4.00	5.07	1823
2015-03-09	5.09	5.09	5.09	5.09	432
2015-03-10	5.40	5.40	5.30	5.30	318
2015-03-11	5.37	5.37	5.37	5.37	203
2015-03-12	5.37	5.37	5.37	5.37	243
2015-03-13	4.90	5.27	4.90	5.10	620
2015-03-16	5.10	5.10	5.10	5.10	226
2015-03-17	5.10	5.49	5.10	5.20	1859
2015-03-18	5.40	5.40	5.20	5.20	631
2015-03-19	5.20	5.40	5.20	5.40	890
2015-03-20	5.30	5.40	5.30	5.40	130
2015-03-23	4.61	5.39	4.61	5.39	1139
2015-03-24	5.39	5.39	5.00	5.00	850
2015-03-25	5.39	5.39	5.00	5.29	490
2015-03-26	5.29	5.29	5.00	5.00	1020
2015-03-27	5.00	5.20	5.00	5.20	320
2015-03-30	5.20	5.29	5.19	5.19	695
2015-03-31	4.70	5.00	4.70	5.00	283
2015-04-01	5.00	5.00	5.00	5.00	50
2015-04-02	5.29	5.30	5.20	5.30	485
2015-04-06	5.29	5.39	5.29	5.39	180
2015-04-07	5.39	5.39	4.70	5.39	150
2015-04-08	5.39	5.39	5.39	5.39	50
2015-04-09	5.39	5.40	5.39	5.40	1050
2015-04-10	5.40	5.40	5.40	5.40	370
2015-04-13	5.40	5.40	5.40	5.40	250
2015-04-14	4.83	5.40	4.83	5.40	220
2015-04-15	5.40	5.40	5.40	5.40	100
2015-04-16	5.40	5.40	5.30	5.30	1954
2015-04-17	5.30	5.40	5.30	5.40	273
2015-04-20	5.40	5.40	4.83	5.40	1180
2015-04-22	5.20	5.20	4.73	4.73	1010
2015-04-23	5.20	5.20	5.20	5.20	100
2015-04-24	5.20	5.20	4.50	4.50	673
2015-05-27	6.75	6.75	6.00	6.00	1005
2015-05-28	6.01	6.01	6.01	6.01	400
2015-06-01	6.01	7.00	6.01	7.00	2411
2015-06-02	6.50	6.95	6.50	6.50	866
2015-06-04	6.51	6.51	6.05	6.05	745
2015-06-08	6.50	6.50	6.50	6.50	201
2015-06-11	7.50	7.50	7.50	7.50	200
2015-06-12	7.49	7.49	7.49	7.49	100
2015-06-18	6.95	6.95	6.95	6.95	133
2015-06-19	6.75	6.75	6.75	6.75	110
2015-06-22	6.75	6.75	6.75	6.75	100
2015-06-24	6.90	6.90	6.90	6.90	100
2015-06-29	6.70	6.70	6.70	6.70	300
2015-06-30	6.70	6.90	6.25	6.90	915
2015-07-02	6.25	6.25	6.25	6.25	150
2015-07-06	6.20	7.00	6.20	7.00	415
2015-07-07	6.65	6.65	6.65	6.65	300
2015-07-08	6.90	6.90	6.90	6.90	100
2015-07-10	6.95	6.95	6.95	6.95	370
2015-07-15	6.50	6.50	6.50	6.50	450
2015-07-17	6.65	7.85	6.45	7.85	4914
2015-07-20	7.85	10.00	7.85	8.50	5255
2015-07-21	8.40	8.40	8.40	8.40	1200
2015-07-22	8.41	8.41	8.40	8.40	890
2015-07-24	8.55	8.55	8.55	8.55	100
2015-07-28	9.15	9.50	7.90	8.00	1415
2015-07-30	8.80	8.80	7.80	7.80	363
2015-08-04	7.80	9.99	7.80	7.80	500
2015-08-05	8.01	8.01	8.01	8.01	100
2015-08-13	8.00	8.00	8.00	8.00	100
2015-08-18	7.25	7.25	7.25	7.25	1000
2015-08-19	6.50	6.50	6.50	6.50	921
2015-08-20	6.50	6.50	6.50	6.50	330
2015-08-25	6.50	9.50	6.05	7.25	1747
2015-08-26	7.00	9.45	7.00	9.00	635
2015-08-28	8.50	8.50	8.50	8.50	100
2015-08-31	8.50	8.50	8.50	8.50	1210
2015-09-01	7.50	7.50	7.50	7.50	100
2015-09-14	7.25	7.25	7.25	7.25	1220
2015-09-17	7.05	7.05	7.05	7.05	100
2015-09-22	6.50	6.50	6.05	6.05	590
2015-09-23	6.05	6.05	6.05	6.05	300
2015-09-28	6.09	6.13	6.00	6.10	6422
2015-10-01	5.79	5.79	5.50	5.50	1400
2015-10-05	6.10	6.15	6.10	6.15	300
2015-10-12	6.00	6.00	6.00	6.00	1175
2015-10-13	5.96	6.00	5.96	6.00	459
2015-10-15	6.00	6.50	6.00	6.50	1685
2015-10-16	6.55	6.55	6.55	6.55	100
2015-10-20	6.00	6.00	6.00	6.00	180
2015-10-26	5.50	5.50	5.00	5.10	1150
2015-10-27	5.09	5.09	5.09	5.09	627
2015-10-28	5.45	7.00	5.45	5.45	703
2015-10-29	7.00	7.00	7.00	7.00	100
2015-10-30	7.25	7.25	7.20	7.20	1297
2015-11-02	7.20	7.20	7.20	7.20	100
2015-11-03	6.00	7.00	6.00	7.00	400
2015-11-06	6.96	6.96	6.96	6.96	100
2015-11-12	6.96	6.97	6.96	6.97	1154
2015-11-16	6.97	7.00	6.92	7.00	1250
2015-11-19	6.10	6.10	6.10	6.10	210
2015-11-23	6.25	6.25	6.10	6.10	2500
2015-11-24	6.10	6.10	6.10	6.10	800
2015-11-25	6.00	6.00	6.00	6.00	1010
2015-11-30	6.00	6.00	6.00	6.00	100
2015-12-01	6.00	6.00	6.00	6.00	200
2015-12-02	6.20	6.20	6.00	6.00	360
2015-12-03	5.45	5.45	5.45	5.45	343
2015-12-07	5.00	5.00	5.00	5.00	490
2015-12-11	5.20	5.20	5.20	5.20	120
2015-12-15	5.20	5.20	5.20	5.20	100
2015-12-17	5.25	5.25	5.25	5.25	1085
2015-12-29	5.10	5.10	5.10	5.10	200
2015-12-30	4.75	4.75	4.75	4.75	175
2016-01-06	5.45	5.50	5.45	5.50	2108
2016-01-13	5.50	5.50	5.50	5.50	705
2016-01-19	5.51	5.51	5.51	5.51	500
2016-01-20	5.60	5.60	5.60	5.60	500
2016-01-21	5.75	5.75	5.75	5.75	300
2016-02-08	5.88	5.88	5.88	5.88	250
2016-02-11	5.88	5.88	5.79	5.79	350
2016-02-16	5.53	5.88	5.53	5.88	680
2016-02-17	5.51	5.51	5.51	5.51	200
2016-02-18	5.51	5.51	5.51	5.51	100
2016-02-19	5.50	5.50	5.50	5.50	100
2016-03-04	5.74	5.74	5.74	5.74	107
2016-03-07	0.00	0.00	0.00	5.74	0
2016-03-08	4.00	4.00	4.00	4.00	612
2016-03-09	5.75	6.00	5.75	5.75	350
2016-03-10	5.00	6.00	5.00	5.00	1012
2016-03-11	6.00	6.00	6.00	6.00	100
2016-03-16	4.00	4.25	4.00	4.25	1446
2016-03-17	0.00	0.00	0.00	4.25	0
2016-03-18	5.95	5.95	5.88	5.95	300
2016-03-21	4.50	5.75	4.05	4.99	1146
2016-03-23	4.99	4.99	4.99	4.99	100
2016-03-28	4.99	5.93	4.99	5.93	346
2016-04-01	5.93	7.50	5.93	7.50	1623
2016-04-04	0.00	0.00	0.00	7.50	0
2016-04-08	0.00	0.00	0.00	7.50	7
2016-04-13	5.40	5.40	5.40	5.40	718
2016-04-14	6.00	6.00	6.00	6.00	250
2016-04-19	5.75	5.75	5.75	5.75	100
2016-04-20	5.75	5.75	5.75	5.75	0
2016-04-21	5.38	5.38	5.38	5.38	100
2016-04-22	5.38	5.38	5.38	5.38	0
2016-04-25	5.80	6.00	5.80	6.00	500
2016-04-26	6.00	6.00	6.00	6.00	0
2016-04-27	5.90	5.90	5.90	5.90	700
2016-04-28	5.90	5.90	5.90	5.90	0
2016-04-29	5.90	5.90	5.90	5.90	0
2016-05-03	5.60	5.60	5.50	5.50	870
2016-05-04	5.50	5.50	5.50	5.50	0
2016-05-05	5.05	5.05	5.05	5.05	200
2016-05-06	5.05	5.05	5.05	5.05	0
2016-05-09	5.05	5.05	5.05	5.05	0
2016-05-10	5.05	5.05	5.05	5.05	0
2016-05-11	5.05	5.05	5.05	5.05	250
2016-05-12	5.05	5.05	5.05	5.05	0
2016-05-13	5.05	5.75	5.00	5.75	550
2016-05-17	5.75	5.75	5.75	5.75	50
2016-05-18	5.75	5.75	5.75	5.75	0
2016-05-19	5.75	5.75	5.75	5.75	0
2016-05-20	5.75	5.75	5.75	5.75	0
2016-05-25	5.03	5.03	4.50	4.50	2380
2016-05-26	5.00	5.70	5.00	5.70	300
2016-05-27	5.10	5.10	5.10	5.10	500
2016-05-31	5.10	5.10	5.10	5.10	0
2016-06-01	5.50	5.50	5.25	5.25	1950
2016-06-02	5.49	5.49	5.49	5.49	500
2016-06-03	5.49	5.49	5.49	5.49	0
2016-06-06	5.25	5.25	5.25	5.25	500
2016-06-09	5.25	5.25	5.25	5.25	56
2016-06-10	5.25	5.25	5.25	5.25	0
2016-06-14	4.00	4.25	4.00	4.00	10498
2016-06-15	4.25	4.25	4.00	4.00	4992
2016-06-16	4.25	4.25	3.75	3.75	5840
2016-06-17	5.00	5.20	5.00	5.20	200
2016-06-21	5.20	5.20	5.20	5.20	200
2016-06-22	5.00	5.00	5.00	5.00	800
2016-06-23	5.00	5.00	5.00	5.00	0
2016-06-24	5.00	5.00	5.00	5.00	0
2016-06-27	5.00	5.00	5.00	5.00	100
2016-06-28	5.00	5.00	5.00	5.00	0
2016-06-29	5.00	5.00	5.00	5.00	0
2016-06-30	5.00	5.00	5.00	5.00	0
2016-07-01	5.19	5.20	5.19	5.20	1300
2016-07-05	5.20	5.20	5.20	5.20	0
2016-07-06	5.20	5.20	5.20	5.20	0
2016-07-07	5.20	5.20	5.20	5.20	0
2016-07-08	5.00	6.00	5.00	5.00	810
2016-07-11	4.85	4.85	4.85	4.85	193
2016-07-12	4.85	4.85	4.85	4.85	0
2016-07-13	4.85	4.85	4.85	4.85	0
2016-07-14	4.85	4.85	4.85	4.85	0
2016-07-15	5.50	5.50	5.50	5.50	100
2016-07-18	5.50	5.50	5.50	5.50	0
2016-07-19	5.50	5.50	5.50	5.50	0
2016-07-20	5.50	5.50	5.50	5.50	0
2016-07-21	5.50	5.50	5.50	5.50	0
2016-07-22	5.50	5.50	5.50	5.50	0
2016-07-25	5.50	5.50	5.50	5.50	0
2016-07-26	5.50	5.50	5.50	5.50	0
2016-07-27	5.50	5.50	5.50	5.50	0
2016-07-28	5.50	5.50	5.50	5.50	0
2016-07-29	5.00	5.00	5.00	5.00	100
2016-08-01	5.00	5.00	5.00	5.00	100
2016-08-02	4.50	4.50	4.25	4.25	882
2016-08-03	4.25	4.25	4.25	4.25	0
2016-08-04	4.25	4.25	4.25	4.25	0
2016-08-05	4.26	4.80	4.25	4.80	2184
2016-08-08	4.79	4.79	4.79	4.79	100
2016-08-11	4.78	4.79	4.78	4.78	1900
2016-08-15	4.58	4.78	4.00	4.78	2370
2016-08-18	4.75	4.75	4.75	4.75	300
2016-08-19	4.74	4.74	4.74	4.74	350
2016-08-22	4.03	4.74	3.55	4.74	3260
2016-08-23	4.50	4.70	4.50	4.70	500
2016-08-26	4.10	4.70	4.00	4.01	2200
2016-08-29	4.67	4.67	4.67	4.67	300
2016-08-30	4.60	4.75	4.60	4.75	2050
2016-09-02	4.01	5.25	4.00	5.25	2696
2016-09-06	5.50	5.50	4.52	4.52	1700
2016-09-09	4.52	4.52	4.10	4.10	1900
2016-09-13	4.70	5.45	4.70	5.45	500
2016-09-14	5.00	5.00	5.00	5.00	400
2016-09-19	5.00	5.00	4.20	4.20	700
2016-09-20	4.20	4.20	4.15	4.15	400
2016-09-21	4.20	4.45	4.20	4.45	350
2016-09-22	4.15	4.25	4.15	4.25	300
2016-09-23	4.15	4.15	4.15	4.15	100
2016-09-26	4.25	4.25	4.25	4.25	200
2016-09-28	4.00	4.00	4.00	4.00	1330
2016-09-29	3.90	3.90	3.90	3.90	800
2016-09-30	4.50	4.50	4.50	4.50	100
2016-10-03	4.09	4.09	3.98	3.98	220
2016-10-04	3.90	3.90	3.90	3.90	200
2016-10-06	4.00	4.00	4.00	4.00	700
2016-10-07	4.00	4.00	4.00	4.00	300
2016-10-11	3.78	3.78	3.78	3.78	170
2016-10-19	3.78	3.78	3.75	3.75	300
2016-10-25	3.86	3.86	3.76	3.76	600
2016-10-26	4.25	4.25	4.25	4.25	360
2016-11-01	4.18	4.75	4.18	4.75	700
2016-11-02	4.75	4.75	3.00	3.00	6963
2016-11-03	4.50	4.50	4.50	4.50	150
2016-11-08	4.50	4.50	4.50	4.50	200
2016-11-10	3.50	3.50	3.10	3.10	700
2016-11-11	4.50	4.50	4.50	4.50	150
2016-11-17	3.71	4.00	3.71	4.00	990
2016-11-21	4.23	4.23	4.23	4.23	700
2016-11-22	4.00	4.00	4.00	4.00	1450
2016-11-23	4.23	4.23	4.23	4.23	484
2016-11-25	4.23	4.23	4.23	4.23	100
2016-11-28	4.00	4.24	4.00	4.24	615
2016-11-29	4.24	4.25	4.10	4.10	1759
2016-11-30	4.10	4.10	1.41	1.50	9920
2016-12-01	3.00	3.52	3.00	3.10	2150
2016-12-02	3.35	3.35	3.35	3.35	588
2016-12-05	4.23	4.23	4.23	4.23	101
2016-12-06	4.23	4.23	4.23	4.23	138
2016-12-07	3.50	4.23	3.50	4.23	400
2016-12-12	3.80	4.00	3.80	3.99	1803
2016-12-13	3.80	3.80	3.80	3.80	244
2016-12-16	3.80	3.99	3.80	3.99	2740
2016-12-19	3.99	3.99	3.99	3.99	625
2016-12-22	3.99	4.95	3.99	4.95	6190
2016-12-23	5.00	9.00	5.00	7.25	17866
2016-12-27	7.25	7.65	7.25	7.65	550
2016-12-28	7.75	8.00	7.75	8.00	600
2016-12-29	7.75	7.75	4.50	7.00	3345
2016-12-30	7.50	8.50	7.50	7.50	7261
2017-01-03	7.50	7.50	7.50	7.50	983
2017-01-04	7.90	7.90	7.90	7.90	350
2017-01-05	7.60	8.00	7.60	8.00	1600
2017-01-06	8.40	10.00	8.40	10.00	6075
2017-01-09	8.00	8.00	8.00	8.00	428
2017-01-10	7.50	10.00	7.50	10.00	3140
2017-01-11	10.00	10.00	10.00	10.00	575
2017-01-12	8.00	10.25	8.00	10.25	4000
2017-01-13	9.60	10.24	8.50	8.50	2200
2017-01-18	10.24	10.24	10.24	10.24	1000
2017-01-24	9.80	9.80	9.80	9.80	900
2017-01-27	10.00	10.25	9.99	10.25	1530
2017-02-01	10.00	10.00	10.00	10.00	500
2017-02-03	9.50	10.00	9.50	10.00	516
2017-02-06	10.00	10.00	10.00	10.00	650
2017-02-08	9.01	10.00	8.00	8.00	1700
2017-02-09	10.00	10.00	9.90	9.90	1100
2017-02-10	9.90	9.90	9.90	9.90	500
2017-02-13	9.92	10.00	9.92	9.95	1105
2017-02-15	10.00	10.25	10.00	10.25	4080
2017-02-16	10.25	10.25	10.24	10.25	500
2017-02-17	9.95	10.00	8.51	9.90	1450
2017-02-21	9.91	9.91	8.51	9.50	3005
2017-02-24	9.50	9.50	8.76	8.76	250
2017-02-28	9.00	9.00	9.00	9.00	2090
2017-03-01	9.50	9.50	9.50	9.50	100
2017-03-03	9.51	9.51	8.03	9.00	5221
2017-03-06	10.00	10.00	10.00	10.00	100
2017-03-13	9.57	9.57	9.57	9.57	100
2017-03-15	9.26	9.65	8.26	9.65	800
2017-03-20	9.00	9.00	9.00	9.00	1201
2017-03-23	8.50	8.50	8.50	8.50	106
2017-03-29	9.00	9.00	9.00	9.00	100
2017-03-31	9.50	9.50	9.00	9.00	1300
2017-04-06	9.25	9.25	9.25	9.25	100
2017-04-07	9.50	9.50	9.50	9.50	100
2017-04-10	9.65	9.65	9.50	9.50	300
2017-04-12	9.25	9.25	8.25	8.25	834
2017-04-13	9.00	9.00	9.00	9.00	100
2017-04-17	9.90	9.90	9.80	9.90	500
2017-04-24	9.30	9.30	9.00	9.00	1008
2017-04-25	9.01	9.01	9.01	9.01	400
2017-04-27	9.01	9.90	9.01	9.21	1000
2017-04-28	8.51	9.90	8.51	9.90	1900
2017-05-02	9.80	9.85	9.80	9.85	1150
2017-05-04	9.80	9.80	9.80	9.80	1000
2017-05-05	9.80	9.80	9.69	9.69	4750
2017-05-08	9.95	9.98	9.95	9.98	700
2017-05-09	9.90	9.95	9.50	9.95	947
2017-05-10	9.95	10.15	9.95	10.15	1400
2017-05-16	10.10	10.10	10.10	10.10	700
2017-05-17	9.50	9.50	9.00	9.00	1000
2017-05-18	9.30	9.30	9.30	9.30	500
2017-05-19	9.50	9.50	9.50	9.50	800
2017-05-22	9.75	9.88	9.75	9.75	1175
2017-05-26	9.85	9.85	9.75	9.75	600
2017-05-31	9.85	11.00	9.85	11.00	2800
2017-06-01	9.80	9.80	9.80	9.80	400
2017-06-05	10.90	10.99	10.90	10.99	479
2017-06-07	10.81	10.90	10.81	10.90	200
2017-06-08	10.99	11.00	10.99	11.00	500
2017-06-12	11.00	11.00	11.00	11.00	600
2017-06-13	10.70	10.75	10.00	10.75	1095
2017-06-14	10.75	10.75	10.50	10.70	1100
2017-06-15	10.50	10.50	10.50	10.50	500
2017-06-16	10.50	11.00	10.51	10.51	651
2017-06-23	10.00	10.00	10.00	10.00	800
2017-06-27	10.50	11.00	10.00	10.00	2000
2017-07-11	10.45	9.76	9.76	9.76	2030
2017-07-13	9.90	9.90	9.01	9.25	5550
2017-07-17	9.25	9.25	9.25	9.25	204
2017-07-19	9.05	9.15	9.05	9.15	316
2017-07-20	9.05	9.05	8.00	8.50	9296
2017-07-21	8.95	8.95	8.95	8.95	100
2017-07-31	9.10	9.10	9.10	9.10	190
2017-08-01	8.99	9.00	9.00	9.00	140
2017-08-02	9.20	9.20	9.20	9.20	900
2017-08-03	9.00	9.00	9.00	9.00	100
2017-08-07	8.80	8.80	8.80	8.80	130
2017-08-10	9.00	9.00	9.00	9.00	300
2017-08-11	9.00	9.00	9.00	9.00	100
2017-08-17	9.10	9.10	9.10	9.10	100
2017-08-18	8.80	8.80	8.00	8.00	1600
2017-08-22	9.00	9.00	9.00	9.00	100
2017-08-28	8.20	9.00	8.20	8.20	1900
2017-08-29	8.25	8.25	8.25	8.25	895
2017-08-30	8.30	8.30	8.30	8.30	110
2017-08-31	8.30	8.30	8.30	8.30	120
2017-09-01	8.35	8.35	8.35	8.35	100
2017-09-13	8.60	8.60	8.60	8.60	100
2017-09-19	8.57	8.57	8.57	8.57	160
2017-09-20	8.80	9.50	8.80	9.50	1100
2017-09-21	9.70	9.75	9.70	9.75	1500
2017-09-25	9.00	9.00	9.00	9.00	100
2017-09-26	9.00	9.00	9.00	9.00	300
2017-09-29	9.00	9.75	9.00	9.75	1380
2017-10-10	9.00	9.00	9.00	9.00	1000
2017-10-11	9.00	9.00	9.00	9.00	300
2017-10-12	8.01	9.00	8.01	9.00	2350
2017-10-13	8.40	8.40	8.01	8.01	953
2017-10-16	8.50	8.50	8.50	8.50	1450
2017-10-17	8.01	8.01	8.01	8.01	600
2017-10-18	8.40	8.40	8.40	8.40	200
2017-10-20	8.01	8.01	8.01	8.01	526
2017-10-23	8.01	8.01	8.01	8.01	671
2017-10-24	8.50	8.50	8.00	8.00	975
2017-11-08	8.00	8.00	7.85	7.85	2420
2017-11-09	7.80	7.80	5.50	7.79	1700
2017-11-13	7.50	7.50	7.50	7.50	100
2017-11-14	6.25	6.25	6.25	6.25	800
2017-11-16	6.55	7.79	6.55	7.79	500
2017-11-20	7.99	7.99	7.99	7.99	176
2017-11-21	7.95	7.95	7.95	7.95	500
2017-11-22	7.95	7.95	7.95	7.95	400
2017-11-28	7.95	9.00	7.95	9.00	496
2017-11-29	8.90	9.00	8.90	9.00	438
2017-11-30	9.75	9.75	9.60	9.70	1800
2017-12-01	9.45	9.45	9.45	9.45	900
2017-12-04	9.67	10.00	9.67	10.00	300
2017-12-05	9.45	9.45	9.45	9.45	400
2017-12-06	9.99	9.99	8.00	9.45	850
2017-12-07	9.99	9.99	9.99	9.99	100
2017-12-08	10.00	10.00	10.00	10.00	1025
2017-12-11	10.00	11.00	10.00	10.84	6525
2017-12-12	11.00	18.44	10.86	16.67	30978
2017-12-13	16.67	24.75	16.64	22.00	54592
2017-12-14	22.00	22.00	17.49	18.00	33965
2017-12-15	18.00	20.00	18.00	18.16	13540
2017-12-18	20.50	22.00	19.05	20.98	11622
2017-12-19	20.50	22.00	20.03	21.15	14959
2017-12-20	25.00	25.00	21.50	22.36	38591
2017-12-21	22.50	23.05	20.50	21.85	58387
2017-12-22	23.39	24.00	22.24	24.00	16792
2017-12-26	24.00	24.00	22.50	23.50	19479
2017-12-27	23.85	23.85	23.34	23.72	8589
2017-12-28	23.75	25.00	23.50	24.00	11685
2017-12-29	23.80	24.50	23.40	24.00	24786
2018-01-02	24.35	24.50	23.00	24.00	15966
2018-01-03	24.34	24.34	23.73	24.00	9012
2018-01-04	23.32	24.45	23.32	24.01	24149
2018-01-05	23.50	24.50	23.50	24.50	18693
2018-01-08	24.00	24.43	23.50	23.99	17162
2018-01-09	23.99	27.30	23.65	26.90	55692
2018-01-10	27.00	29.70	27.00	28.99	41145
2018-01-11	29.64	29.78	27.50	28.15	45345
2018-01-12	28.07	29.42	28.00	28.90	41484
2018-01-16	28.90	29.91	28.86	29.00	42712
2018-01-17	30.00	30.00	27.50	27.50	35848
2018-01-18	28.13	28.40	20.60	22.34	154405
2018-01-19	22.34	24.50	22.34	23.75	14891
2018-01-22	24.18	24.59	22.80	22.81	80598
2018-01-23	22.80	23.70	21.90	21.91	46624
2018-01-24	22.41	22.41	20.50	21.30	28979
2018-01-25	20.93	21.47	17.44	19.95	72949
2018-01-26	19.95	19.95	18.35	19.50	9303
2018-01-29	19.93	21.50	19.58	20.13	16409
2018-01-30	20.00	21.50	18.50	19.61	14128
2018-01-31	19.05	19.96	17.60	18.25	54238
2018-02-01	18.27	19.35	17.74	17.74	48196
2018-02-02	17.65	19.67	17.65	18.00	34694
2018-02-05	17.94	20.00	17.50	19.70	35889
2018-02-06	19.50	19.70	18.56	18.95	32310
2018-02-07	18.91	19.75	18.50	19.69	14337
2018-02-08	19.65	19.90	18.50	19.20	15156
2018-02-09	19.50	20.20	19.25	20.20	6412
2018-02-12	20.25	21.75	19.38	19.38	33924
2018-02-13	19.20	19.20	18.10	18.40	13194
2018-02-14	18.67	20.20	18.60	20.20	14567
2018-02-15	20.29	21.60	18.75	21.60	25867
2018-02-16	21.42	22.68	20.74	22.50	16355
2018-02-20	22.00	22.00	21.70	22.00	11732
2018-02-21	22.04	22.05	20.44	20.92	17679
2018-02-22	21.12	22.00	20.11	20.86	11660
2018-02-23	20.87	21.00	19.12	19.75	20978
2018-02-26	19.78	19.78	18.50	18.50	15602
2018-02-27	18.73	20.00	18.73	19.99	10833
2018-02-28	19.88	21.00	19.02	19.88	26449
2018-03-01	19.00	21.00	18.99	20.37	18236
2018-03-02	20.32	21.00	18.50	18.55	70257
2018-03-05	19.00	20.06	18.41	19.26	64878
2018-03-06	19.60	20.23	18.70	20.18	53530
2018-03-07	19.75	21.00	19.22	20.61	52108
2018-03-08	20.36	22.00	20.02	22.00	64618
2018-03-09	22.00	23.10	20.55	21.41	47905
2018-03-12	21.45	22.00	20.00	21.45	36024
2018-03-13	21.38	21.50	19.50	20.46	74110
2018-03-14	20.68	20.74	19.18	19.22	58684
2018-03-15	19.27	19.78	18.82	19.13	30031
2018-03-16	19.26	19.63	17.50	17.54	83172
2018-03-19	17.53	18.16	17.50	17.60	27440
2018-03-20	17.55	18.00	16.68	16.68	47233
2018-03-21	16.75	17.74	16.71	16.80	16461
2018-03-22	16.63	17.05	16.63	16.63	8863
2018-03-23	17.00	17.40	14.53	15.00	48049
2018-03-26	15.38	15.97	14.34	15.60	70668
2018-03-27	15.78	16.59	15.78	16.15	23527
2018-03-28	16.33	16.33	15.15	15.96	8172
2018-03-29	16.03	16.16	15.88	15.95	7468
2018-04-02	16.00	19.00	16.00	17.66	47683
2018-04-03	18.00	18.50	16.38	17.68	37265
2018-04-04	17.49	17.88	15.51	15.71	39050
2018-04-05	15.90	16.14	15.54	15.75	13265
2018-04-06	15.54	15.79	14.85	14.95	38653
2018-04-09	15.27	15.31	14.80	14.80	18335
2018-04-10	14.85	14.87	14.00	14.49	10953
2018-04-11	14.37	14.44	13.57	13.83	12648
2018-04-12	13.37	13.90	13.06	13.40	25918
2018-04-13	13.49	13.99	13.35	13.80	13314
2018-04-16	13.87	14.44	13.38	13.52	22173
2018-04-17	13.61	13.66	13.45	13.50	4138
2018-04-18	13.55	14.35	13.55	13.98	3137
2018-04-19	13.98	15.44	13.98	15.14	13565
2018-04-20	15.20	15.75	14.51	14.74	11004
2018-04-23	14.69	15.65	14.05	15.40	27751
2018-04-24	15.46	15.76	14.90	15.71	16967
2018-04-25	15.64	15.64	14.88	14.95	1211
2018-04-26	15.91	15.91	15.07	15.49	13996
2018-04-27	15.40	15.95	15.40	15.90	20257
2018-04-30	15.92	16.70	15.92	16.50	9084
2018-05-01	15.73	16.51	15.73	16.51	12764
2018-05-02	16.50	16.50	16.00	16.28	3778
2018-05-03	16.46	16.72	16.41	16.72	5225
2018-05-04	16.95	17.00	16.72	17.00	8558
2018-05-07	17.00	17.00	16.69	16.98	7679
2018-05-08	16.00	17.29	16.00	17.29	6453
2018-05-09	17.23	17.23	16.83	17.00	7470
2018-05-10	17.00	17.49	16.88	17.49	11588
2018-05-11	16.73	17.48	16.73	17.25	4035
2018-05-14	17.12	17.49	16.70	16.77	13500
2018-05-15	16.81	17.48	16.53	16.90	6478
2018-05-16	16.78	16.96	15.85	16.08	8034
2018-05-17	16.31	16.88	15.77	16.19	10951
2018-05-18	16.27	16.59	15.70	15.80	31964
2018-05-21	15.87	16.43	15.31	16.06	24638
2018-05-22	16.16	16.26	15.00	15.02	22032
2018-05-23	15.00	15.12	14.22	14.61	18275
2018-05-24	14.62	14.69	14.02	14.24	17131
2018-05-25	14.52	14.52	13.50	13.60	19734
2018-05-29	13.68	15.28	13.20	13.21	34671
2018-05-30	13.36	14.47	13.01	13.28	36164
2018-05-31	13.55	14.92	13.11	13.82	46114
2018-06-01	13.98	15.10	13.80	14.96	42543
2018-06-04	14.59	15.85	14.27	15.24	56624
2018-06-05	15.23	15.76	14.82	15.75	41894
2018-06-06	15.80	15.80	14.33	14.54	36510
2018-06-07	14.49	14.80	14.17	14.27	44348
2018-06-08	14.79	15.08	14.40	14.65	39355
2018-06-11	14.75	16.25	14.66	15.74	71270
2018-06-12	15.63	16.37	15.05	16.08	58046
2018-06-13	16.20	16.63	15.31	16.36	78276
2018-06-14	16.27	17.93	15.70	16.21	78637
2018-06-15	16.99	25.86	16.47	25.86	228263
2018-06-18	21.90	22.89	18.36	20.13	271994
2018-06-19	19.72	24.88	19.65	24.34	197550
2018-06-20	22.90	22.90	18.80	20.04	235577
2018-06-21	19.50	20.85	19.29	19.92	130464
2018-06-22	20.25	30.00	18.19	30.00	2847799
2018-06-25	24.00	27.80	23.40	26.49	387769
2018-06-26	26.90	29.39	26.56	28.55	217677
2018-06-27	28.69	29.05	26.76	27.95	155675
2018-06-28	26.47	29.80	26.47	28.76	122253
2018-06-29	28.15	28.50	25.45	25.86	127392
2018-07-02	25.84	26.32	23.97	25.38	68410
2018-07-03	24.91	26.79	24.64	26.72	38076
2018-07-05	27.13	28.90	26.44	26.50	97083
2018-07-06	26.51	28.12	24.74	24.95	84443
2018-07-09	25.03	26.34	24.91	25.06	158503
2018-07-10	25.03	25.90	24.57	25.74	24456
2018-07-11	26.19	26.19	23.14	23.30	41684
2018-07-12	23.85	24.90	23.85	24.47	19038
2018-07-13	24.50	24.57	23.16	23.30	80035
2018-07-16	23.20	24.65	23.12	24.04	47171
2018-07-17	24.19	25.17	24.03	24.92	22793
2018-07-18	25.00	26.19	23.52	25.50	97418
2018-07-19	25.50	28.22	25.50	27.24	85967
2018-07-20	27.18	27.77	27.17	27.22	150409
2018-07-23	26.98	28.67	26.98	27.30	87388
2018-07-24	27.29	27.59	25.72	26.40	55885
2018-07-25	26.67	26.67	25.49	25.49	42302
2018-07-26	25.56	26.37	25.43	25.79	11099
2018-07-27	25.81	25.81	24.69	24.78	24045
2018-07-30	24.75	24.90	23.13	23.57	36834
2018-07-31	23.57	24.29	23.43	24.18	27567
2018-08-01	24.17	25.50	24.17	24.90	27524
2018-08-02	24.89	25.78	24.89	25.21	50814
2018-08-03	25.54	25.54	23.53	23.87	15010
2018-08-06	24.03	24.03	23.10	23.26	40505
2018-08-07	23.98	23.99	23.10	23.34	13051
2018-08-08	23.28	23.73	23.00	23.25	22455
2018-08-09	23.40	23.82	23.27	23.65	12620
2018-08-10	23.52	24.84	23.52	24.15	26177
2018-08-13	24.46	24.53	23.48	23.92	60930
2018-08-14	23.90	24.29	23.89	24.16	21684
2018-08-15	23.61	25.12	20.44	20.64	152392
2018-08-16	21.06	21.22	20.21	20.25	65397
2018-08-17	20.26	20.78	18.00	18.35	123207
2018-08-20	18.63	18.98	17.20	17.53	102418
2018-08-21	17.92	17.93	16.17	17.10	99443
2018-08-22	16.84	17.21	15.90	17.19	87349
2018-08-23	17.19	17.19	15.79	15.88	94976
2018-08-24	15.70	17.69	15.70	17.48	94853
2018-08-27	17.13	18.10	17.06	17.94	97451
2018-08-28	17.94	17.94	16.11	16.51	94374
2018-08-29	16.65	16.65	15.99	16.01	87268
2018-08-30	16.00	16.10	15.06	15.43	181886
2018-08-31	15.34	16.01	14.90	15.25	139327
2018-09-04	15.00	15.25	14.02	14.42	202658
2018-09-05	14.30	14.97	14.20	14.61	129922
2018-09-06	14.68	14.75	14.27	14.70	55754
2018-09-07	14.60	15.53	14.50	15.22	103825
2018-09-10	15.55	16.71	15.30	16.57	150828
2018-09-11	16.75	17.71	16.08	17.50	152875
2018-09-12	17.57	17.89	16.78	17.06	61580
2018-09-13	17.23	17.23	16.04	16.22	85176
2018-09-14	16.31	16.86	16.11	16.45	131743
2018-09-17	16.50	16.66	16.02	16.42	108021
2018-09-18	16.42	16.47	16.20	16.27	88374
2018-09-19	16.29	16.94	16.00	16.32	143704
2018-09-20	16.45	17.42	16.25	17.21	259579
2018-09-21	16.94	17.46	16.46	16.61	2372734
2018-09-24	16.76	21.07	16.76	19.71	277490
2018-09-25	20.11	20.11	18.89	19.97	138253
2018-09-26	19.92	21.04	19.79	20.71	137568
2018-09-27	21.00	21.65	20.06	21.50	112266
2018-09-28	21.64	22.48	21.64	22.07	67779
2018-10-01	22.11	22.44	19.62	19.93	80964
2018-10-02	20.11	20.11	18.27	18.84	62481
2018-10-03	18.90	19.47	18.54	19.05	52624
2018-10-04	19.10	19.15	18.38	18.61	24488
2018-10-05	18.61	19.63	18.61	18.90	39103
2018-10-08	18.80	20.34	18.50	19.82	74929
2018-10-09	19.73	21.50	19.73	20.09	45896
2018-10-10	20.08	20.08	18.38	18.42	27763
2018-10-11	18.36	19.69	18.15	18.66	63361
2018-10-12	18.96	20.50	18.72	19.27	101976
2018-10-15	19.39	19.50	18.00	18.09	32608
2018-10-16	18.11	19.00	17.95	18.59	36555
2018-10-17	18.45	18.83	17.46	18.56	12952
2018-10-18	18.37	18.96	17.79	18.04	10897
2018-10-19	18.15	19.10	17.48	17.75	23439
2018-10-22	18.00	18.77	17.65	18.08	22950
2018-10-23	17.76	18.54	17.56	18.36	18086
2018-10-24	18.32	18.32	17.22	17.85	13439
2018-10-25	17.70	19.18	17.70	18.34	21719
2018-10-26	17.06	18.78	17.00	18.34	55495
2018-10-29	18.61	20.50	17.31	19.97	55603
2018-10-30	20.02	20.75	19.73	20.13	59562
2018-10-31	20.48	20.51	19.95	20.45	93524
2018-11-01	20.50	21.75	20.50	21.46	23185
2018-11-02	21.70	22.00	20.95	21.29	36433
2018-11-05	21.34	21.34	19.28	19.82	21741
2018-11-06	19.95	20.42	19.36	19.70	13016
2018-11-07	19.64	21.12	19.64	20.81	9713
2018-11-08	20.69	21.52	20.49	20.75	8936
2018-11-09	20.78	21.94	18.51	19.00	59441
2018-11-12	18.62	19.66	18.21	18.25	14924
2018-11-13	18.33	19.28	17.15	17.90	30055
2018-11-14	18.00	19.53	18.00	18.77	14682
2018-11-15	19.92	23.32	18.17	22.60	129572
2018-11-16	22.66	22.66	21.35	21.77	38216
2018-11-19	21.84	21.84	17.95	18.62	187421
2018-11-20	18.04	18.46	17.00	17.50	134646
2018-11-21	17.40	18.00	15.90	16.20	223662
2018-11-23	16.20	17.96	16.20	17.38	62274
2018-11-26	17.48	19.50	17.01	18.12	83572
2018-11-27	17.95	18.46	16.75	17.18	127465
2018-11-28	17.19	18.25	16.16	16.90	136405
2018-11-29	16.76	17.75	16.63	17.42	58540
2018-11-30	17.36	18.34	17.06	17.92	221174
2018-12-03	18.47	19.43	18.32	19.18	37323
2018-12-04	19.04	19.08	17.17	17.70	32544
2018-12-06	17.40	18.36	17.24	17.97	48455
2018-12-07	17.98	18.80	17.51	17.75	42575
2018-12-10	17.68	18.78	17.12	18.21	18361
2018-12-11	18.42	18.50	18.02	18.46	18899
2018-12-12	18.56	19.12	18.12	18.70	29748
2018-12-13	18.73	18.81	18.00	18.17	24193
2018-12-14	18.12	18.33	16.63	17.07	44026
2018-12-17	17.01	17.98	16.62	16.63	69973
2018-12-18	16.80	17.72	16.80	17.43	25632
2018-12-19	17.51	17.56	16.80	16.96	13794
2018-12-20	17.08	17.79	16.70	17.42	37036
2018-12-21	17.42	18.30	16.96	17.72	90397
2018-12-24	17.64	18.75	17.46	18.30	22489
2018-12-26	18.30	19.48	18.14	18.95	40907
2018-12-27	18.77	19.48	17.80	18.13	112836
2018-12-28	18.44	21.24	18.44	20.73	88331
2018-12-31	20.44	21.20	19.02	19.85	86474
2019-01-02	19.51	20.17	18.77	19.56	16122
2019-01-03	19.50	19.78	18.50	18.98	21071
2019-01-04	19.20	20.19	19.00	19.40	20410
2019-01-07	19.42	19.81	19.00	19.20	12439
2019-01-08	19.39	19.52	18.74	19.15	9272
2019-01-09	19.20	19.26	18.75	19.23	14949
2019-01-10	19.01	19.17	18.20	18.38	22667
2019-01-11	18.38	18.53	18.08	18.11	21727
2019-01-14	17.97	18.22	17.80	18.13	10526
2019-01-15	18.19	19.04	17.97	18.55	23373
2019-01-16	18.57	19.18	18.43	18.95	12399
2019-01-17	18.91	18.95	18.44	18.79	22145
2019-01-18	18.87	19.80	18.34	19.58	15996
2019-01-22	19.62	19.65	18.10	18.11	24188
2019-01-23	18.32	19.53	18.20	18.46	5210
2019-01-24	18.49	19.05	18.14	19.01	6754
2019-01-25	19.14	19.14	18.42	18.81	7508
2019-01-28	18.60	19.36	18.60	18.95	10497
2019-01-29	19.05	19.25	18.75	18.76	8353
2019-01-30	19.09	19.23	18.60	18.99	34670
2019-01-31	19.00	20.34	19.00	19.53	35988
2019-02-01	19.48	20.20	19.42	19.50	9227
2019-02-04	20.00	20.00	19.17	19.55	9395
2019-02-05	19.20	19.67	18.88	19.52	17130
2019-02-06	19.64	20.25	19.36	20.13	12195
2019-02-07	19.98	20.19	19.83	19.95	7222
2019-02-08	19.88	19.88	19.42	19.62	6539
2019-02-11	19.60	19.95	19.40	19.52	9598
2019-02-12	19.96	20.25	19.50	19.77	15785
2019-02-13	19.50	20.05	18.94	19.43	17494
2019-02-14	19.76	19.80	19.01	19.09	20019
2019-02-15	19.43	20.50	19.43	20.49	26917
2019-02-19	20.49	20.49	19.54	20.00	32430
2019-02-20	19.51	20.14	19.26	19.59	33570
2019-02-21	19.63	19.71	19.07	19.45	4840
2019-02-22	19.15	20.00	19.15	19.99	7616
2019-02-25	20.06	20.44	19.82	20.02	26179
2019-02-26	19.98	19.98	19.08	19.20	10591
2019-02-27	19.20	19.37	19.03	19.26	11324
2019-02-28	19.28	19.89	19.27	19.54	14813
2019-03-01	19.72	19.98	19.25	19.25	11989
2019-03-04	19.89	19.89	19.15	19.59	10181
2019-03-05	19.54	19.54	19.22	19.39	3769
2019-03-06	19.40	19.68	18.68	19.47	18626
2019-03-07	19.28	19.61	19.00	19.31	17294
2019-03-08	19.30	19.30	19.12	19.12	7665
2019-03-11	19.23	19.38	19.00	19.23	16389
2019-03-12	19.18	19.86	19.05	19.11	4649
2019-03-13	19.27	19.64	19.27	19.59	5831
2019-03-14	19.57	19.66	19.18	19.18	5621
2019-03-15	19.42	20.44	18.98	20.44	58985
2019-03-18	20.31	20.31	19.09	19.09	26180
2019-03-19	19.04	19.97	18.40	19.14	60928
2019-03-20	19.23	19.29	19.00	19.03	13715
2019-03-21	19.29	19.29	18.66	19.09	103185
2019-03-22	18.90	18.99	18.50	18.74	26223
2019-03-25	18.70	18.75	18.56	18.56	22622
2019-03-26	18.59	18.68	18.01	18.15	33974
2019-03-27	18.15	18.26	17.68	18.10	29914
2019-03-28	17.94	18.20	17.56	18.00	27276
2019-03-29	18.26	18.65	18.13	18.32	46241
2019-04-01	18.52	19.50	18.52	19.01	63915
2019-04-02	19.23	19.85	19.05	19.70	41316
2019-04-03	19.85	19.95	19.36	19.54	26935
2019-04-04	19.24	19.88	19.23	19.61	16917
2019-04-05	19.43	20.00	19.43	19.55	77608
2019-04-08	19.64	19.95	19.64	19.93	21740
2019-04-09	19.75	19.98	19.21	19.27	28508
2019-04-10	19.40	19.68	19.18	19.36	10666
2019-04-11	19.40	19.73	19.40	19.44	7869
2019-04-12	19.26	19.26	18.61	18.80	29441
2019-04-15	18.90	19.44	18.72	18.85	22754
2019-04-16	18.93	18.98	18.72	18.84	8114
2019-04-17	18.86	19.10	18.50	19.03	31985
2019-04-18	18.84	19.10	18.57	19.10	27102
2019-04-22	19.00	19.28	18.71	18.94	14274
2019-04-23	18.98	19.78	18.81	19.40	31128
2019-04-24	19.39	19.73	19.33	19.52	12295
2019-04-25	19.63	19.70	19.30	19.70	15733
2019-04-26	19.55	19.70	19.46	19.59	5984
2019-04-29	19.59	19.70	19.59	19.70	3896
2019-04-30	19.69	19.69	18.81	19.35	32272
2019-05-01	19.25	19.25	18.75	18.96	21487
2019-05-02	19.10	19.70	18.96	19.52	19509
2019-05-03	19.58	19.99	19.27	19.93	28786
2019-05-06	19.63	20.25	19.63	19.90	36060
2019-05-07	20.06	20.25	19.70	19.77	32387
2019-05-08	19.82	20.25	19.68	20.04	59492
2019-05-09	20.00	20.40	19.70	20.25	41107
2019-05-10	20.23	20.23	19.74	19.98	101183
2019-05-13	19.65	20.00	19.36	20.00	33698
2019-05-14	19.66	19.92	19.17	19.36	63430
2019-05-15	19.04	19.96	19.04	19.37	61785
2019-05-16	19.48	19.95	19.15	19.29	33793
2019-05-17	19.17	19.36	19.05	19.08	46272
2019-05-20	18.90	19.30	18.52	18.74	67264
2019-05-21	18.80	19.49	18.66	19.25	43349
2019-05-22	19.49	19.71	19.25	19.59	106989
2019-05-23	19.54	19.57	19.20	19.50	26584
2019-05-24	19.55	19.78	18.78	18.96	71805
2019-05-28	19.05	19.70	19.05	19.25	120364
2019-05-29	19.07	19.47	18.68	19.37	79583
2019-05-30	19.28	19.46	18.39	18.50	45933
2019-05-31	18.55	18.55	17.53	17.84	92517
2019-06-03	17.72	17.96	15.91	16.14	214830
2019-06-04	16.30	16.75	15.75	15.82	108439
2019-06-05	16.25	16.25	14.86	15.77	198377
2019-06-06	16.00	16.01	14.14	14.41	160792
2019-06-07	14.61	15.39	13.95	14.24	247890
2019-06-10	14.21	14.66	13.62	13.75	146938
2019-06-11	13.80	14.89	13.36	14.52	227891
2019-06-12	14.50	14.84	13.93	14.71	108386
2019-06-13	14.74	15.13	14.02	15.03	124178
2019-06-14	15.28	16.75	15.07	16.11	194015
2019-06-17	16.22	16.61	16.05	16.34	108236
2019-06-18	16.43	16.43	15.36	15.43	70295
2019-06-19	15.57	16.01	15.13	15.95	51515
2019-06-20	16.05	16.80	15.94	16.32	67847
2019-06-21	16.23	16.81	15.16	16.04	215714
2019-06-24	15.90	16.58	15.69	16.01	68694
2019-06-25	16.06	16.06	15.75	15.81	35896
2019-06-26	15.63	15.98	15.59	15.74	39214
2019-06-27	15.74	16.36	15.52	16.20	70803
2019-06-28	16.42	17.19	16.07	16.71	393353
2019-07-01	16.81	16.83	15.75	15.90	93831
2019-07-02	15.90	16.06	15.75	15.88	116404
2019-07-03	15.97	15.97	15.56	15.82	75624
2019-07-05	15.82	16.41	15.03	15.84	71659
2019-07-08	15.83	15.90	14.82	15.19	66318
2019-07-09	15.16	15.34	14.63	14.90	83409
2019-07-10	15.01	15.30	14.60	14.83	67802
2019-07-11	14.74	15.60	14.55	15.09	43500
2019-07-12	15.15	15.57	15.08	15.16	36814
2019-07-15	15.11	15.11	14.55	14.84	77034
2019-07-16	14.87	15.55	14.87	15.20	44766
2019-07-17	15.40	15.44	15.03	15.31	21616
2019-07-18	15.35	15.67	15.14	15.32	24611
2019-07-19	15.25	15.48	14.88	15.33	26924
2019-07-22	15.42	15.49	15.09	15.28	21764
2019-07-23	15.39	15.39	14.82	15.00	27277
2019-07-24	15.07	15.37	14.88	15.04	92512
2019-07-25	15.11	15.20	14.82	14.90	56388
2019-07-26	15.09	15.22	14.74	14.76	40448
2019-07-29	14.83	15.29	14.68	15.12	41964
2019-07-30	15.10	15.48	14.91	15.30	36434
2019-07-31	15.29	16.12	15.18	15.30	51424
2019-08-01	15.37	15.84	15.04	15.27	43576
2019-08-02	15.24	15.24	14.82	14.86	25546
2019-08-05	14.73	14.93	14.35	14.52	36336
2019-08-06	14.56	14.57	14.17	14.53	18627
2019-08-07	14.39	15.23	14.39	14.84	16042
2019-08-08	14.78	15.54	14.74	15.42	46328
2019-08-09	15.34	15.58	15.01	15.05	33223
2019-08-12	15.27	15.61	14.56	14.65	57320
2019-08-13	14.81	15.38	14.53	14.77	61809
2019-08-14	15.01	17.86	15.01	16.16	249810
2019-08-15	16.20	16.49	15.23	16.36	81793
2019-08-16	16.36	16.61	15.82	16.21	65908
2019-08-19	16.32	16.32	15.66	15.75	33906
2019-08-20	15.75	16.28	15.53	15.75	41214
2019-08-21	15.85	16.36	15.48	15.78	51176
2019-08-22	15.78	16.71	15.54	16.57	67810
2019-08-23	16.51	17.01	16.02	16.77	69732
2019-08-26	16.64	19.62	16.64	19.40	590885
2019-08-27	19.02	21.01	18.92	19.85	489408
2019-08-28	19.49	20.50	19.30	20.41	176509
2019-08-29	20.44	20.90	19.85	20.38	206220
2019-08-30	20.35	20.89	19.51	19.58	156153
2019-09-03	19.61	20.00	19.07	19.51	147899
2019-09-04	19.45	20.45	19.11	19.13	147909
2019-09-05	19.19	20.47	19.14	20.29	181837
2019-09-06	20.00	21.16	20.00	20.22	171194
2019-09-09	20.22	21.18	19.49	20.17	165283
2019-09-10	20.28	21.05	20.03	20.55	132514
2019-09-11	20.54	21.48	19.87	20.00	169392
2019-09-12	20.41	20.68	19.54	19.97	99334
2019-09-13	20.07	20.53	19.37	19.47	99363
2019-09-16	19.47	20.47	19.47	20.25	182595
2019-09-17	20.35	21.25	19.83	20.78	199787
2019-09-18	20.79	21.41	20.52	20.77	158675
2019-09-19	20.83	21.39	20.09	20.21	117055
2019-09-20	20.16	21.50	20.05	21.41	2792006
2019-09-23	21.20	23.26	20.85	21.00	365382
2019-09-24	21.04	21.06	19.30	19.61	230252
2019-09-25	19.58	20.05	19.37	19.54	142197
2019-09-26	19.51	19.61	18.24	18.69	158929
2019-09-27	18.75	18.79	17.29	17.66	254466
2019-09-30	17.60	17.88	17.25	17.62	129303
2019-10-01	17.72	17.84	17.03	17.17	95456
2019-10-02	16.90	16.90	16.23	16.49	105166
2019-10-03	16.46	16.62	15.90	16.45	111719
2019-10-04	16.50	16.69	16.34	16.50	139705
2019-10-07	16.52	16.52	15.75	15.83	112681
2019-10-08	15.78	15.95	13.02	14.47	3653120
2019-10-09	14.57	15.42	14.14	15.00	457029
2019-10-10	15.12	15.94	14.90	15.41	181956
2019-10-11	15.61	16.15	15.12	15.35	211397
2019-10-14	15.35	15.49	14.74	15.17	78432
2019-10-15	15.30	15.96	15.22	15.37	129330
2019-10-16	15.39	15.53	15.01	15.13	90098
2019-10-17	15.21	15.30	14.81	15.02	108652
2019-10-18	14.98	14.98	14.56	14.80	82019
2019-10-21	14.85	15.14	14.62	14.94	113189
2019-10-22	14.97	15.37	14.64	14.68	92431
2019-10-23	14.66	15.03	14.57	14.60	53320
2019-10-24	14.61	14.66	14.28	14.55	80262
2019-10-25	14.49	14.86	14.35	14.60	47114
2019-10-28	14.71	15.16	14.60	14.96	76989
2019-10-29	14.93	15.13	14.76	15.11	54357
2019-10-30	15.15	15.41	14.87	15.06	109704
2019-10-31	15.04	15.34	14.73	14.97	124231
2019-11-01	15.03	15.44	14.99	15.08	58332
2019-11-04	15.21	15.54	15.00	15.10	80496
2019-11-05	15.14	15.25	14.79	14.83	61049
2019-11-06	14.88	15.79	14.72	15.48	184693
2019-11-07	15.29	16.09	14.94	15.21	147539
2019-11-08	15.10	15.73	14.89	15.57	131348
2019-11-11	15.40	15.90	14.75	14.77	144166
2019-11-12	14.75	15.32	14.63	15.26	116926
2019-11-13	15.08	15.59	14.98	15.07	110206
2019-11-14	15.00	15.13	14.50	14.72	131264
2019-11-15	14.84	15.41	14.52	15.31	121138
2019-11-18	15.47	16.30	15.39	16.30	139168
2019-11-19	16.28	16.54	15.85	16.17	144717
2019-11-20	16.13	17.81	15.90	17.54	390564
2019-11-21	17.62	18.47	17.50	18.37	177106
2019-11-22	18.40	18.58	17.09	17.17	175626
2019-11-25	17.31	17.68	16.81	17.57	157995
2019-11-26	17.57	18.35	17.52	17.95	149706
2019-11-27	17.91	18.44	17.91	18.37	132553
2019-11-29	18.49	18.69	18.26	18.27	97429
2019-12-02	18.28	18.28	17.72	18.04	114353
2019-12-03	17.70	18.64	17.70	18.37	153441
2019-12-04	18.54	18.60	18.18	18.36	133205
2019-12-05	18.40	18.84	18.40	18.58	113239
2019-12-06	18.63	19.14	18.63	19.01	234310
2019-12-09	19.00	19.00	16.67	16.83	318441
2019-12-10	16.86	17.32	16.28	17.19	197136
2019-12-11	17.20	17.74	16.96	17.64	133361
2019-12-12	17.61	18.41	17.51	18.04	174336
2019-12-13	18.02	18.61	17.90	18.29	214293
2019-12-16	18.34	19.10	18.30	18.70	290138
2019-12-17	18.77	18.98	18.15	18.32	206785
2019-12-18	18.26	18.79	18.14	18.35	228860
2019-12-19	18.28	18.99	18.06	18.87	161611
2019-12-20	18.93	19.14	18.55	18.73	351890
2019-12-23	18.60	19.07	18.25	18.82	119921
2019-12-24	18.80	19.25	18.59	19.15	126846
2019-12-26	19.16	19.30	18.76	18.91	61806
2019-12-27	18.91	18.91	18.27	18.65	76291
2019-12-30	18.70	18.70	18.12	18.48	68670
2019-12-31	18.37	18.70	18.37	18.41	70009
2020-01-02	18.51	18.52	17.79	18.22	80439
2020-01-03	18.02	18.25	17.87	17.98	51218
2020-01-06	17.79	18.07	17.67	18.00	73403
2020-01-07	17.98	18.11	17.51	17.54	60514
2020-01-08	17.55	17.63	17.18	17.21	69220
2020-01-09	17.19	17.54	17.16	17.26	48053
2020-01-10	17.34	17.47	17.07	17.43	47336
2020-01-13	17.30	17.55	16.78	17.51	106920
2020-01-14	17.53	18.05	17.52	17.92	64335
2020-01-15	18.05	18.62	18.05	18.25	74358
2020-01-16	18.50	18.70	18.41	18.56	42780
2020-01-17	18.57	19.04	18.44	18.80	115580
2020-01-21	18.61	18.82	18.20	18.39	63408
2020-01-22	18.39	18.93	18.29	18.88	42509
2020-01-23	18.86	18.86	18.24	18.37	58303
2020-01-24	18.45	18.49	17.89	18.15	52259
2020-01-27	17.93	18.22	17.79	18.00	55358
2020-01-28	18.08	18.48	18.08	18.34	73343
2020-01-29	18.36	18.36	18.00	18.10	33977
2020-01-30	17.83	18.23	17.65	18.19	62394
2020-01-31	18.09	18.09	17.52	17.92	48527
2020-02-03	18.09	18.34	17.79	18.28	50738
2020-02-04	18.47	18.66	17.94	18.00	47932
2020-02-05	18.23	18.44	17.86	18.41	36822
2020-02-06	18.41	18.49	18.24	18.34	22734
2020-02-07	18.26	18.86	18.10	18.58	42250
2020-02-10	18.51	18.64	18.36	18.59	20788
2020-02-11	18.65	18.94	18.46	18.84	41805
2020-02-12	18.94	19.10	17.90	17.98	142121
2020-02-13	17.62	17.75	16.67	17.48	86164
2020-02-14	17.47	17.79	17.00	17.15	38742
2020-02-18	17.15	17.40	17.15	17.38	14134
2020-02-19	17.42	17.92	17.32	17.79	32946
2020-02-20	17.75	17.80	17.37	17.55	20658
2020-02-21	17.57	17.61	17.15	17.49	16132
2020-02-24	17.01	17.23	16.89	17.06	25426
2020-02-25	16.71	17.57	16.71	17.27	46041
2020-02-26	17.32	18.32	17.18	17.95	114509
2020-02-27	17.73	17.89	17.13	17.54	81371
2020-02-28	17.14	17.51	16.24	17.47	78683
2020-03-02	17.55	17.99	17.17	17.54	114146
2020-03-03	17.60	17.60	16.37	16.47	81057
2020-03-04	16.85	17.18	16.34	16.77	52325
2020-03-05	16.55	16.60	15.80	15.93	80600
2020-03-06	15.55	16.08	15.47	15.92	64060
2020-03-09	15.25	15.46	14.80	14.93	63178
2020-03-10	15.14	15.37	14.11	14.83	79519
2020-03-11	14.55	14.74	13.88	14.07	84271
2020-03-12	13.90	14.59	12.02	12.55	142807
2020-03-13	12.92	13.52	11.72	12.26	115334
2020-03-16	11.11	11.11	9.49	9.55	96594
2020-03-17	9.65	10.74	9.65	10.69	83764
2020-03-18	10.10	11.59	9.27	11.05	71082
2020-03-19	10.65	11.99	10.64	11.99	63588
2020-03-20	12.00	13.40	10.76	11.10	340988
2020-03-23	10.82	12.44	9.75	10.97	52369
2020-03-24	11.46	12.00	11.12	12.00	74036
2020-03-25	12.00	12.76	11.42	12.08	76770
2020-03-26	12.18	13.12	12.18	12.94	48511
2020-03-27	12.57	13.23	12.57	13.09	91195
2020-03-30	13.22	13.99	13.22	13.74	32120
2020-03-31	13.81	13.98	12.01	12.92	87734
2020-04-01	12.16	12.63	12.00	12.31	42958
2020-04-02	12.12	12.68	11.91	12.40	44733
2020-04-03	12.30	12.43	11.57	12.14	33062
2020-04-06	12.57	13.74	12.57	13.74	61242
2020-04-07	13.80	13.98	13.05	13.75	72634
2020-04-08	13.76	14.39	13.36	14.21	58514
2020-04-09	14.21	15.06	14.05	15.06	53436
2020-04-13	14.98	14.98	14.12	14.35	47606
2020-04-14	13.97	14.88	13.94	14.83	50718
2020-04-15	14.70	14.70	13.92	14.05	37811
2020-04-16	14.09	14.26	13.33	14.05	45910
2020-04-17	14.40	14.40	13.30	13.46	65207
2020-04-20	13.33	14.31	13.33	13.87	20798
2020-04-21	13.55	13.78	13.21	13.28	32836
2020-04-22	13.53	13.81	13.40	13.59	25685
2020-04-23	13.63	14.59	13.63	14.07	51004
2020-04-24	14.02	14.41	13.80	14.34	15670
2020-04-27	14.54	15.17	14.00	14.97	46298
2020-04-28	15.19	15.72	14.89	15.13	44915
2020-04-29	15.72	16.25	15.49	15.95	67292
2020-04-30	15.63	16.04	15.30	15.54	29244
2020-05-01	15.11	15.24	14.58	15.22	46491
2020-05-04	15.09	15.09	14.40	14.71	32636
2020-05-05	14.97	15.73	14.78	15.45	38394
2020-05-06	15.48	15.87	14.93	15.55	25987
2020-05-07	15.67	15.78	15.17	15.43	32891
2020-05-08	15.68	16.24	15.68	15.82	46386
2020-05-11	15.67	16.10	14.11	15.68	41003
2020-05-12	15.77	16.16	15.37	15.51	30086
2020-05-13	15.30	15.52	14.86	15.46	38516
2020-05-14	15.30	15.50	14.42	15.48	46506
2020-05-15	15.46	16.51	15.46	16.24	51070
2020-05-18	16.30	16.43	16.07	16.43	67717
2020-05-19	16.23	16.91	15.62	16.75	67581
2020-05-20	16.90	17.33	16.11	17.32	85648
2020-05-21	17.14	17.82	16.95	17.54	99219
2020-05-22	17.57	17.68	17.07	17.16	68177
2020-05-26	17.87	18.22	17.62	17.85	122804
2020-05-27	18.22	18.50	17.70	18.28	87591
2020-05-28	18.45	19.16	18.17	18.40	106187
2020-05-29	18.25	19.00	18.06	18.89	148643
2020-06-01	18.65	19.03	18.62	18.74	104908
2020-06-02	18.76	18.81	17.62	18.08	90609
2020-06-03	18.00	18.19	17.65	17.88	106068
2020-06-04	17.83	18.01	17.61	17.89	129314
2020-06-05	18.19	18.68	16.92	17.01	153057
2020-06-08	17.27	17.37	16.14	16.20	109814
2020-06-09	16.02	16.89	16.02	16.47	50835
2020-06-10	16.47	16.47	15.79	15.80	60742
2020-06-11	15.39	15.63	14.61	14.73	104190
2020-06-12	15.16	15.86	15.14	15.86	71043
2020-06-15	15.86	16.30	15.28	15.73	125093
2020-06-16	16.20	17.69	16.01	17.55	105909
2020-06-17	17.57	17.88	16.33	16.33	134624
2020-06-18	16.39	17.68	16.39	16.94	237530
2020-06-19	17.22	17.84	16.71	16.95	239010
2020-06-22	16.95	17.39	16.62	16.86	181786
2020-06-23	17.04	17.33	16.72	17.16	207831
2020-06-24	16.95	17.08	16.29	16.45	73751
2020-06-25	16.39	16.77	16.09	16.31	57618
2020-06-26	16.18	16.40	15.36	15.53	339882
2020-06-29	15.75	16.33	15.27	16.03	102797
2020-06-30	16.33	16.86	16.26	16.50	129251
2020-07-01	16.50	16.89	16.28	16.32	38226
2020-07-02	16.53	16.66	16.28	16.42	26078
2020-07-06	16.71	16.87	16.50	16.59	24834
2020-07-07	16.45	16.80	16.15	16.20	35050
2020-07-08	16.16	16.37	15.82	16.04	39126
2020-07-09	16.02	16.31	15.60	15.69	40027
2020-07-10	15.64	16.40	15.54	16.39	35347
2020-07-13	16.56	16.83	16.10	16.13	25871
2020-07-14	16.07	16.68	15.79	16.68	39562
2020-07-15	16.95	17.30	16.44	17.22	129033
2020-07-16	17.09	17.16	16.54	16.75	28920
2020-07-17	16.77	17.10	16.67	16.86	39187
2020-07-20	16.81	17.25	16.65	16.68	31512
2020-07-21	16.96	17.00	15.11	16.07	113252
2020-07-22	15.91	16.40	15.91	16.37	45420
2020-07-23	16.36	16.80	16.32	16.76	64125
2020-07-24	16.73	16.82	16.50	16.64	33300
2020-07-27	16.65	17.20	16.60	17.03	52859
2020-07-28	16.96	17.18	16.72	16.73	22569
2020-07-29	16.74	17.15	16.66	17.05	29028
2020-07-30	16.88	17.35	16.88	17.30	88284
2020-07-31	17.21	17.21	16.61	16.75	46142
2020-08-03	16.98	16.98	16.58	16.72	21945
2020-08-04	16.50	16.80	16.22	16.67	54831
2020-08-05	16.80	17.25	16.70	17.07	40162
2020-08-06	16.94	17.20	16.90	17.16	33737
2020-08-07	17.20	17.50	17.11	17.17	72137
2020-08-10	17.34	18.00	17.28	17.77	112776
2020-08-11	17.94	17.96	17.45	17.63	60971
2020-08-12	17.56	18.00	17.56	18.00	31536
2020-08-13	17.87	17.89	17.12	17.37	89601
2020-08-14	17.35	17.63	17.05	17.30	73590
2020-08-17	17.34	17.34	16.78	16.92	26604
2020-08-18	16.91	17.08	16.55	17.00	31758
2020-08-19	17.08	17.15	16.79	16.92	23492
2020-08-20	16.75	17.20	16.72	17.10	26803
2020-08-21	17.10	17.45	16.72	17.23	52951
2020-08-24	17.48	19.00	17.48	18.92	492051
2020-08-25	18.99	19.68	18.73	19.29	317710
2020-08-26	19.39	19.50	18.00	18.85	201012
2020-08-27	19.36	19.36	17.62	18.30	95691
2020-08-28	18.22	18.44	17.32	18.18	145218
2020-08-31	18.25	19.00	18.19	18.89	203530
2020-09-01	19.00	19.49	18.73	18.80	362367
2020-09-02	18.85	19.42	18.44	19.34	152294
2020-09-03	19.29	19.32	18.57	19.04	114824
2020-09-04	19.24	19.24	18.04	19.01	117304
2020-09-08	18.85	18.87	17.27	17.45	177436
2020-09-09	17.57	18.00	17.42	17.88	94700
2020-09-10	17.97	18.13	17.44	17.58	105874
2020-09-11	17.90	18.00	17.51	17.85	76792
2020-09-14	18.01	18.01	17.06	17.15	132371
2020-09-15	17.48	17.79	17.11	17.16	142805
2020-09-16	17.41	17.73	17.26	17.30	101323
2020-09-17	17.21	17.44	16.83	16.94	110448
2020-09-18	17.10	17.60	16.96	17.28	1199382
2020-09-21	16.99	16.99	16.51	16.80	106579
2020-09-22	16.89	16.93	16.50	16.87	73709
2020-09-23	16.87	16.88	16.22	16.33	91876
2020-09-24	16.24	16.79	16.21	16.48	48017
2020-09-25	16.33	17.00	16.33	16.86	40621
2020-09-28	17.05	17.66	17.05	17.53	60336
2020-09-29	17.57	17.62	17.20	17.36	50226
2020-09-30	17.43	17.98	17.32	17.94	70079
2020-10-01	17.99	17.99	17.44	17.78	54999
2020-10-02	17.50	18.21	17.50	18.05	91320
2020-10-05	18.10	18.33	17.71	17.88	34435
2020-10-06	17.96	18.50	17.85	17.87	55876
2020-10-07	17.92	18.49	17.92	18.36	55113
2020-10-08	18.50	18.50	17.87	18.25	38653
2020-10-09	18.44	18.45	17.65	17.65	45222
2020-10-12	17.65	18.43	17.58	18.31	60038
2020-10-13	18.22	18.56	18.17	18.31	51916
2020-10-14	17.98	18.58	17.98	18.04	27074
2020-10-15	17.54	18.71	17.54	18.56	70261
2020-10-16	18.51	18.89	18.24	18.28	74537
2020-10-19	18.55	18.57	17.99	18.08	37962
2020-10-20	18.25	18.41	17.85	17.90	83944
2020-10-21	17.97	18.75	17.83	18.01	35339
2020-10-22	18.07	18.45	17.87	18.07	78152
2020-10-23	18.26	18.29	17.92	18.21	21117
2020-10-26	18.00	18.05	17.75	17.80	24782
2020-10-27	17.87	18.33	17.74	18.07	143321
2020-10-28	17.78	17.78	17.06	17.33	57798
2020-10-29	17.22	17.85	17.02	17.77	51279
2020-10-30	17.65	17.89	17.04	17.26	44677
2020-11-02	17.55	17.81	17.27	17.54	41178
2020-11-03	17.74	18.25	17.47	17.96	89166
2020-11-04	17.92	18.38	17.44	17.76	59809
2020-11-05	18.32	18.63	17.42	17.75	130940
2020-11-06	17.84	17.84	17.06	17.19	44307
2020-11-09	18.20	18.61	17.60	17.67	106957
2020-11-10	18.14	18.50	17.78	17.93	119771
2020-11-11	18.14	18.75	18.03	18.20	93094
2020-11-12	18.29	18.73	17.97	18.44	94986
2020-11-13	18.29	18.99	18.29	18.92	110970
2020-11-16	18.80	19.45	18.29	18.56	336598
2020-11-17	18.45	18.95	18.26	18.60	54848
2020-11-18	18.70	18.81	18.09	18.34	56277
2020-11-19	18.19	18.52	18.19	18.38	34155
2020-11-20	18.16	18.73	18.16	18.54	44177
2020-11-23	18.60	18.96	18.43	18.61	50011
2020-11-24	18.65	18.91	18.29	18.50	69685
2020-11-25	18.42	18.79	18.14	18.18	40056
2020-11-27	18.78	18.78	18.00	18.29	24404
2020-11-30	18.59	18.59	18.08	18.22	53269
2020-12-01	18.41	18.62	18.01	18.03	51179
2020-12-02	17.99	18.07	17.68	17.85	41415
2020-12-03	17.80	17.99	17.59	17.68	47213
2020-12-04	17.68	18.08	17.51	18.05	50418
2020-12-07	17.68	18.30	17.68	17.89	89495
2020-12-08	17.68	18.02	17.52	17.98	54731
2020-12-09	17.88	18.50	17.77	18.21	104150
2020-12-10	18.07	18.37	17.61	17.78	54378
2020-12-11	17.78	17.89	17.01	17.52	71899
2020-12-14	17.52	17.80	17.15	17.26	69997
2020-12-15	17.40	17.77	17.17	17.59	63905
2020-12-16	17.63	17.91	17.31	17.71	85850
2020-12-17	17.85	18.38	17.66	18.02	83054
2020-12-18	18.19	18.88	17.99	17.99	264538
2020-12-21	17.73	17.83	17.43	17.57	37592
2020-12-22	17.50	17.90	17.44	17.47	54542
2020-12-23	17.51	17.94	17.45	17.59	25300
2020-12-24	17.50	17.67	17.46	17.48	12060
2020-12-28	17.57	17.97	17.53	17.64	30898
2020-12-29	17.60	17.63	17.30	17.63	34362
2020-12-30	17.70	17.98	17.60	17.83	33329
2020-12-31	17.98	18.82	17.93	18.27	111885
2021-01-04	18.26	19.30	18.26	19.25	166876
2021-01-05	19.11	19.80	19.02	19.66	678446
2021-01-06	19.80	22.41	19.80	21.38	338990
2021-01-07	21.38	22.72	21.38	21.92	153190
2021-01-08	21.90	21.90	20.72	21.36	89051
2021-01-11	21.19	21.28	20.54	21.12	57165
2021-01-12	21.12	21.50	21.11	21.50	63032
2021-01-13	21.45	21.50	21.15	21.30	45305
2021-01-14	21.33	22.24	21.33	21.71	72415
2021-01-15	21.45	21.99	21.22	21.67	48538
2021-01-19	21.94	22.12	21.76	21.96	38752
2021-01-20	21.94	22.71	21.94	22.42	40917
2021-01-21	22.58	22.58	21.89	22.20	48148
2021-01-22	22.01	22.48	22.00	22.36	50962
2021-01-25	22.40	22.40	21.99	22.24	36587
2021-01-26	22.50	22.60	21.58	22.55	34254
2021-01-27	22.13	22.13	21.42	21.43	157324
2021-01-28	21.65	21.94	20.51	21.64	70133
2021-01-29	21.63	22.11	21.05	22.00	67717
2021-02-01	22.18	23.97	22.08	23.60	114537
2021-02-02	23.61	23.70	22.58	23.30	54460
2021-02-03	23.19	23.58	22.82	23.24	66145
2021-02-04	23.25	23.64	23.13	23.59	45111
2021-02-05	23.49	23.60	23.19	23.59	35320
2021-02-08	23.73	23.80	23.14	23.70	52591
2021-02-09	23.75	24.50	23.73	24.32	62626
2021-02-10	24.50	24.97	24.36	24.78	60462
2021-02-11	24.93	24.93	24.23	24.51	53274
2021-02-12	24.53	24.86	24.31	24.55	41242
2021-02-16	24.64	24.74	24.04	24.07	65108
2021-02-17	24.00	24.45	23.89	24.02	59550
2021-02-18	23.99	24.17	23.55	23.64	68166
2021-02-19	23.69	23.69	23.10	23.59	113553
2021-02-22	23.32	24.13	23.29	23.82	57094
2021-02-23	23.76	24.45	23.11	24.18	68023
2021-02-24	24.22	24.71	24.21	24.62	62718
2021-02-25	24.51	24.61	24.19	24.55	56973
2021-02-26	24.65	25.23	24.20	24.75	97011
2021-03-01	25.00	25.39	24.68	25.32	73888
2021-03-02	25.48	25.54	25.00	25.25	69590
2021-03-03	25.25	25.25	23.85	24.76	48630
2021-03-04	24.99	24.99	24.11	24.11	70335
2021-03-05	24.51	24.63	23.20	24.44	120486
2021-03-08	24.46	25.20	24.45	24.63	62392
2021-03-09	24.72	25.68	24.72	24.85	57224
2021-03-10	25.06	25.62	24.69	24.84	56738
2021-03-11	25.86	27.35	25.42	27.10	165682
2021-03-12	27.34	27.81	26.86	27.73	87072
2021-03-15	27.50	27.50	26.47	27.04	83762
2021-03-16	27.03	27.12	26.80	26.98	43393
2021-03-17	26.96	27.45	26.75	27.00	63442
2021-03-18	27.07	27.18	26.82	27.06	33428
2021-03-19	26.96	27.96	26.75	27.70	176447
2021-03-22	27.50	27.61	26.76	26.81	64644
2021-03-23	26.62	26.75	26.16	26.39	45924
2021-03-24	26.08	26.83	25.95	26.02	59439
2021-03-25	25.71	26.03	25.51	25.92	52199
2021-03-26	26.06	26.61	25.85	26.41	38713
2021-03-29	26.42	27.18	26.28	26.95	67918
2021-03-30	27.13	27.13	26.71	26.76	58000
2021-03-31	27.09	27.46	26.85	27.09	63435
2021-04-01	27.20	27.98	27.12	27.97	100913
2021-04-05	28.00	28.33	27.51	28.02	51327
2021-04-06	28.00	28.00	27.18	27.43	61946
2021-04-07	27.40	27.52	26.18	26.51	55674
2021-04-08	26.53	26.85	26.21	26.70	46175
2021-04-09	27.26	27.26	26.36	26.92	30907
2021-04-12	26.78	27.00	26.52	26.58	25686
2021-04-13	26.49	27.10	26.08	26.88	48319
2021-04-14	26.93	27.42	26.93	27.06	46442
2021-04-15	27.11	27.18	26.70	27.13	44141
2021-04-16	27.37	27.42	26.70	27.04	23346
2021-04-19	26.89	26.92	26.15	26.78	38530
2021-04-20	26.70	26.96	26.29	26.44	30993
2021-04-21	26.47	27.32	26.39	26.86	51053
2021-04-22	26.97	27.20	26.68	27.00	65269
2021-04-23	27.19	27.68	26.81	27.50	75093
2021-04-26	27.68	27.99	27.51	27.82	88342
2021-04-27	27.79	28.89	27.40	28.39	125775
2021-04-28	28.28	28.95	28.28	28.71	51762
2021-04-29	29.21	29.90	28.55	29.61	89735
2021-04-30	29.37	30.45	29.35	29.69	116631
2021-05-03	30.03	31.09	29.44	30.81	216173
2021-05-04	30.77	31.13	30.20	30.57	61934
2021-05-05	30.61	31.14	30.28	30.58	71057
2021-05-06	30.49	32.30	30.48	32.23	116347
2021-05-07	32.23	33.68	31.94	33.46	155334
2021-05-10	33.50	35.59	33.50	34.61	178597
2021-05-11	34.06	34.76	33.89	34.31	116176
2021-05-12	34.14	35.36	34.14	34.44	113265
2021-05-13	34.60	34.60	30.78	31.22	229464
2021-05-14	31.33	31.71	30.47	30.90	148902
2021-05-17	31.18	31.56	30.61	31.33	187629
2021-05-18	31.41	33.50	31.32	33.08	192833
2021-05-19	32.90	33.19	32.00	32.58	128628
2021-05-20	32.56	33.08	32.25	33.02	163638
2021-05-21	33.25	34.18	32.80	33.77	179223
2021-05-24	34.10	35.00	33.63	34.92	273125
2021-05-25	35.00	35.50	34.06	34.13	220239
2021-05-26	34.37	35.42	34.26	35.21	133342
2021-05-27	34.93	35.49	34.55	34.79	126715
2021-05-28	35.06	35.41	34.28	34.88	100335
2021-06-01	35.11	35.74	34.78	35.17	175584
2021-06-02	35.25	35.48	34.85	35.19	101320
2021-06-03	35.19	35.82	34.44	35.76	189204
2021-06-04	35.79	37.17	35.41	36.93	208773
2021-06-07	36.95	39.53	36.89	39.48	249590
2021-06-08	39.31	41.58	38.91	41.38	273027
2021-06-09	41.65	43.15	41.65	42.85	276493
2021-06-10	42.94	43.23	39.86	40.21	360774
2021-06-11	45.36	48.48	45.23	48.34	1841694
2021-06-14	48.10	49.98	47.62	48.88	3650041
2021-06-15	48.58	50.83	48.31	50.74	755921
2021-06-16	50.75	53.21	49.48	52.97	609373
2021-06-17	52.61	55.88	52.61	55.17	576155
2021-06-18	55.29	55.31	52.33	53.47	686938
2021-06-21	53.63	56.12	53.50	56.02	325164
2021-06-22	56.16	58.76	56.11	58.16	437467
2021-06-23	58.77	59.37	54.93	56.74	553402
2021-06-24	57.64	61.02	57.25	60.11	469728
2021-06-25	61.91	62.00	55.24	56.50	2547322
2021-06-28	56.31	62.62	56.00	62.07	464873
2021-06-29	62.97	63.27	59.82	62.37	338581
2021-06-30	62.65	63.32	60.53	62.81	356722
2021-07-01	63.36	66.29	61.80	65.48	399171
2021-07-02	65.99	67.24	64.57	66.36	341265
2021-07-06	66.98	74.49	66.70	74.15	688016
2021-07-07	74.99	81.36	72.40	80.75	940816
2021-07-08	77.28	80.25	73.56	79.45	679815
2021-07-09	80.30	86.38	80.30	85.39	623021
2021-07-12	85.57	92.74	83.26	91.11	802552
2021-07-13	90.43	91.45	76.50	79.02	1039022
2021-07-14	75.81	87.90	75.80	86.50	642759
2021-07-15	85.72	86.13	71.62	78.05	990306
2021-07-16	78.99	84.98	76.35	77.42	656540
2021-07-19	73.61	83.17	72.76	77.84	667161
2021-07-20	81.70	87.30	75.94	86.12	573780
2021-07-21	86.00	103.58	85.29	102.45	1229001
2021-07-22	101.00	102.55	93.20	97.45	538655
2021-07-23	100.00	114.32	99.32	112.84	713689
2021-07-26	112.08	114.55	106.56	110.87	417622
2021-07-27	110.38	112.00	91.13	97.15	672828
2021-07-28	97.01	101.91	95.01	98.40	343547
2021-07-29	98.30	103.50	96.51	99.08	302795
2021-07-30	98.37	99.00	85.00	88.37	622847
2021-08-02	88.37	93.50	88.10	89.16	440652
2021-08-03	89.16	90.80	84.50	88.92	601967
2021-08-04	87.50	94.74	87.46	91.84	458155
2021-08-05	91.57	95.83	90.42	93.85	388724
2021-08-06	90.40	91.69	79.29	80.96	658865
2021-08-09	77.57	85.95	77.15	84.83	511785
2021-08-10	84.25	84.29	81.89	82.01	516476
2021-08-11	83.11	83.11	77.83	79.87	374680
2021-08-12	79.15	79.55	75.38	75.56	590861
2021-08-13	75.60	79.21	74.09	76.54	340914
2021-08-16	75.16	77.87	74.18	75.65	242024
2021-08-17	74.50	78.50	74.25	74.92	378964
2021-08-18	74.26	75.48	72.55	73.65	335345
2021-08-19	72.36	73.49	68.45	68.79	437685
2021-08-20	69.49	71.38	69.42	70.19	324051
2021-08-23	70.60	74.15	70.60	71.91	360864
2021-08-24	71.70	72.18	68.65	70.29	312742
2021-08-25	70.60	72.88	69.46	71.98	386822
2021-08-26	72.06	73.77	69.37	69.55	273562
2021-08-27	69.77	76.50	69.07	75.08	519725
2021-08-30	74.93	75.16	70.71	71.32	318629
2021-08-31	71.87	77.23	71.83	75.91	381858
2021-09-01	75.12	78.20	72.39	76.86	334862
2021-09-02	77.90	80.41	77.01	79.49	528214
2021-09-03	79.33	80.52	77.91	80.03	407385
2021-09-07	82.65	88.70	79.87	84.37	1196092
2021-09-08	83.36	89.47	83.00	87.45	759796
2021-09-09	87.45	94.18	87.03	91.69	854867
2021-09-10	92.35	98.89	90.01	94.88	898271
2021-09-13	95.28	96.34	87.46	89.60	897095
2021-09-14	89.46	94.82	88.53	91.74	657105
2021-09-15	92.81	99.70	91.12	96.20	1088411
2021-09-16	97.59	98.38	94.10	95.16	809474
2021-09-17	95.36	101.34	93.15	96.81	6954657
2021-09-20	90.89	93.06	81.05	82.81	1273179
2021-09-21	84.57	86.47	78.61	85.07	823452
2021-09-22	85.88	90.39	83.73	90.29	569631
2021-09-23	91.24	97.23	91.01	96.37	653413
2021-09-24	94.87	99.59	93.50	95.62	504084
2021-09-27	94.97	101.59	92.63	100.41	564726
2021-09-28	98.48	98.90	92.16	94.48	586533
2021-09-29	95.71	101.23	92.35	95.24	535336
2021-09-30	97.04	100.00	90.46	91.05	862432
2021-10-01	91.25	94.48	83.07	89.42	493069
2021-10-04	88.28	90.43	86.00	89.89	306331
2021-10-05	89.46	93.77	87.70	90.79	292673
2021-10-06	89.75	89.75	82.84	84.91	436094
2021-10-07	86.09	87.55	83.62	83.90	683477
2021-10-08	84.45	84.66	73.59	74.13	991761
2021-10-11	74.13	75.02	68.12	71.42	1030390
2021-10-12	72.07	72.07	69.59	71.36	445503
2021-10-13	71.87	73.14	70.30	71.19	458644
2021-10-14	72.86	73.53	70.22	70.96	459844
2021-10-15	71.93	73.16	70.98	71.49	312365
2021-10-18	70.76	72.77	70.60	72.03	337627
2021-10-19	72.68	73.93	69.17	69.38	360974
2021-10-20	70.26	72.75	68.00	69.63	478906
2021-10-21	70.05	73.22	68.00	71.92	492387
2021-10-22	71.22	72.54	70.93	72.03	228348
2021-10-25	72.21	75.13	71.84	72.34	361549
2021-10-26	72.59	72.59	69.68	71.49	260062
2021-10-27	71.49	72.19	68.50	69.07	214390
2021-10-28	69.50	73.10	68.73	72.27	340740
2021-10-29	71.66	71.90	67.20	68.63	438639
2021-11-01	69.37	71.77	69.13	70.67	351568
2021-11-02	70.50	72.19	69.52	71.45	302430
2021-11-03	72.15	75.65	71.13	74.96	263138
2021-11-04	75.94	76.05	72.23	72.39	359668
2021-11-05	84.87	92.58	82.55	85.99	909823
2021-11-08	86.00	90.22	84.48	88.21	378443
2021-11-09	88.67	98.09	86.98	97.80	600151
2021-11-10	97.36	100.97	95.00	97.72	540578
2021-11-11	98.92	106.85	97.63	105.05	412952
2021-11-12	106.04	109.98	104.89	109.93	540533
2021-11-15	110.00	133.23	109.45	119.12	2426600
2021-11-16	117.84	120.38	108.40	119.45	601694
2021-11-17	119.78	123.51	117.05	117.36	281153
2021-11-18	119.19	119.88	108.72	112.83	483545
2021-11-19	112.83	117.25	111.18	113.47	274868
2021-11-22	114.51	116.84	103.18	104.50	466166
2021-11-23	104.34	108.00	96.80	98.29	456245
2021-11-24	96.89	99.05	92.04	98.30	306710
2021-11-26	94.56	98.31	90.41	94.56	211052
2021-11-29	95.79	100.75	95.42	96.75	341807
2021-11-30	96.40	96.63	90.62	93.67	494101
2021-12-01	97.62	97.62	84.44	85.38	556605
2021-12-02	85.38	89.99	82.51	88.54	338554
2021-12-03	88.79	88.79	72.91	75.53	845905
2021-12-06	75.75	77.36	70.81	76.00	624072
2021-12-07	78.40	82.51	78.40	81.22	393714
2021-12-08	81.40	82.99	77.49	80.94	400700
2021-12-09	79.86	82.34	78.00	78.76	261267
2021-12-10	78.66	80.04	71.47	74.99	510299
2021-12-13	74.37	76.28	71.20	73.01	357439
2021-12-14	72.12	72.99	69.01	70.93	528132
2021-12-15	70.96	74.27	69.40	73.13	602100
2021-12-16	74.00	74.27	67.38	67.73	651704
2021-12-17	66.96	69.86	61.58	68.93	1318291
2021-12-20	67.72	68.43	64.51	66.48	454701
2021-12-21	68.16	71.40	67.71	70.90	635124
2021-12-22	71.09	72.82	69.75	71.32	317238
2021-12-23	70.87	71.95	69.84	70.84	214699
2021-12-27	70.89	71.24	68.63	70.56	204173
2021-12-28	70.20	73.39	69.45	71.53	396478
2021-12-29	71.50	74.80	70.31	74.11	355750
2021-12-30	73.64	75.21	72.14	72.87	339285
2021-12-31	72.95	75.23	72.20	73.48	633288
2022-01-03	73.86	74.01	66.50	67.04	534844
2022-01-04	67.51	68.12	63.45	65.34	331558
2022-01-05	65.01	65.01	59.80	60.47	504020
2022-01-06	60.44	63.69	57.58	61.92	299992
2022-01-07	62.14	64.54	60.01	60.06	382905
2022-01-10	59.23	62.75	57.90	62.59	336419
2022-01-11	63.38	65.63	62.09	65.12	258989
2022-01-12	65.57	66.11	62.57	64.28	267237
2022-01-13	64.30	65.89	60.53	61.04	304212
2022-01-14	60.00	61.60	59.19	60.35	344294
2022-01-18	59.55	59.55	55.07	55.27	353152
2022-01-19	56.08	58.47	54.08	54.16	317732
2022-01-20	55.40	57.25	52.79	53.01	322183
2022-01-21	52.68	54.22	50.54	51.37	380888
2022-01-24	49.86	53.55	47.14	53.16	748012
2022-01-25	52.61	53.18	49.41	50.56	223892
2022-01-26	51.89	53.75	48.00	48.87	382508
2022-01-27	49.68	54.54	45.86	46.35	344377
2022-01-28	46.30	47.89	45.00	47.24	351762
2022-01-31	47.16	51.71	47.16	51.48	244003
2022-02-01	52.99	53.51	49.85	52.88	325643
2022-02-02	53.03	53.25	50.07	51.29	250709
2022-02-03	49.92	52.71	49.19	50.71	322036
2022-02-04	50.40	50.40	46.13	48.53	299437
2022-02-07	48.05	49.63	47.00	47.83	226709
2022-02-08	47.52	50.46	47.14	50.06	219290
2022-02-09	51.01	55.53	50.89	55.30	473466
2022-02-10	52.88	61.86	51.90	56.57	670547
2022-02-11	56.57	60.13	55.98	58.21	395195
2022-02-14	58.24	61.28	55.74	56.20	555066
2022-02-15	57.24	59.46	55.32	59.08	226521
2022-02-16	58.93	59.23	56.34	58.30	216028
2022-02-17	57.78	57.78	53.88	54.06	244394
2022-02-18	54.13	56.07	52.58	54.37	325543
2022-02-22	53.50	55.39	52.28	53.15	255850
2022-02-23	54.08	54.21	50.98	51.56	357362
2022-02-24	49.92	55.95	49.10	55.95	403989
2022-02-25	58.75	59.24	49.00	50.51	779814
2022-02-28	49.72	52.27	46.63	48.12	733240
2022-03-01	47.81	48.71	45.49	45.91	573111
2022-03-02	46.66	47.28	44.70	46.79	372483
2022-03-03	47.18	47.66	42.93	43.43	342171
2022-03-04	42.88	43.50	40.51	41.51	419104
2022-03-07	41.27	42.67	40.15	40.26	552906
2022-03-08	40.23	42.02	39.30	40.74	411706
2022-03-09	42.34	43.86	41.75	43.24	347120
2022-03-10	42.19	43.59	41.39	43.38	223485
2022-03-11	43.79	44.39	40.17	40.28	322532
2022-03-14	40.39	41.14	36.04	36.28	612514
2022-03-15	36.34	40.18	36.34	39.91	625471
2022-03-16	40.71	45.56	40.71	45.41	629223
2022-03-17	44.70	50.00	44.67	49.70	501222
2022-03-18	48.42	49.89	47.10	48.35	614616
2022-03-21	47.64	49.36	46.12	47.63	272860
2022-03-22	48.12	50.00	47.50	49.71	439169
2022-03-23	49.29	50.98	48.69	49.95	328360
2022-03-24	50.37	50.37	47.51	49.53	220617
2022-03-25	49.90	49.95	46.81	47.96	196322
2022-03-28	48.04	49.63	46.56	47.77	193716
2022-03-29	48.81	50.81	48.81	50.36	267591
2022-03-30	50.40	51.66	49.12	49.55	194518
2022-03-31	49.61	50.18	48.40	48.47	183032
2022-04-01	48.90	50.06	48.01	49.31	311454
2022-04-04	49.57	50.24	47.79	48.89	134167
2022-04-05	49.06	49.25	46.44	46.89	211142
2022-04-06	46.41	46.41	44.61	45.75	150816
2022-04-07	45.77	47.02	44.85	46.32	340747
2022-04-08	46.27	46.27	44.14	44.30	190910
2022-04-11	43.76	44.00	41.52	41.78	305732
2022-04-12	42.80	44.13	41.13	41.59	263972
2022-04-13	41.81	43.46	41.69	42.71	274324
2022-04-14	42.72	43.09	40.73	43.00	339168
2022-04-18	42.69	43.57	41.13	41.66	239146
2022-04-19	41.72	43.87	41.67	42.70	220642
2022-04-20	42.95	43.15	41.87	42.35	206873
2022-04-21	42.92	43.53	38.72	39.60	271327
2022-04-22	39.60	40.57	38.04	39.12	526593
2022-04-25	38.74	41.21	38.73	40.85	264865
2022-04-26	40.21	40.21	37.98	38.38	230434
2022-04-27	38.67	39.77	37.51	37.81	250836
2022-04-28	38.55	38.72	36.23	38.21	178347
2022-04-29	38.11	38.79	36.37	36.48	178015
2022-05-02	36.63	38.62	36.37	38.53	225777
2022-05-03	38.47	39.26	37.36	37.85	148701
2022-05-04	38.32	40.42	37.05	39.90	202779
2022-05-05	38.79	39.81	35.78	37.10	318284
2022-05-06	36.80	37.14	34.00	35.54	357814
2022-05-09	34.74	34.86	31.57	32.02	310537
2022-05-10	33.14	33.79	30.76	31.32	341774
2022-05-11	31.82	32.59	29.93	30.56	250505
2022-05-12	30.20	33.64	29.52	33.58	359361
2022-05-13	34.68	36.74	34.68	36.69	290575
2022-05-16	36.29	36.98	33.28	33.41	247836
2022-05-17	34.41	35.28	32.82	33.84	288885
2022-05-18	32.80	33.74	31.39	32.47	279713
2022-05-19	32.43	35.66	32.43	34.80	270606
2022-05-20	35.55	36.39	34.30	36.11	241088
2022-05-23	35.54	35.72	33.47	34.82	261022
2022-05-24	34.25	34.66	33.07	34.14	161366
2022-05-25	34.02	35.60	33.82	34.96	168356
2022-05-26	35.06	36.43	35.06	35.56	181568
2022-05-27	36.21	37.67	36.04	36.62	148143
2022-05-31	36.56	37.68	35.82	37.54	495359
2022-06-01	37.86	38.03	36.33	36.69	491173
2022-06-02	36.68	38.43	36.23	38.28	312266
2022-06-03	37.69	38.10	36.55	37.17	325961
2022-06-06	37.86	37.87	32.44	33.46	640599
2022-06-07	32.94	36.44	32.94	35.94	327028
2022-06-08	35.63	36.84	35.37	35.53	179750
2022-06-09	36.19	36.98	35.43	36.18	310675
2022-06-10	35.10	35.42	33.90	35.17	174684
2022-06-13	33.41	33.98	32.68	33.71	271036
2022-06-14	33.92	34.04	32.40	33.96	168795
2022-06-15	34.49	36.25	34.41	35.80	245598
2022-06-16	34.77	35.25	32.75	34.22	226835
2022-06-17	34.63	36.07	34.39	34.73	353056
2022-06-21	35.29	37.64	35.29	36.97	328713
2022-06-22	35.74	38.37	35.74	37.33	398576
2022-06-23	37.54	40.08	37.36	39.98	296332
2022-06-24	40.58	40.92	39.46	40.09	470404
2022-06-27	40.02	40.92	38.95	40.30	167217
2022-06-28	40.50	40.81	38.92	39.46	144087
2022-06-29	39.82	39.86	38.36	39.52	134487
2022-06-30	38.75	39.65	38.04	38.59	183997
2022-07-01	38.61	39.50	37.40	38.61	262889
2022-07-05	38.30	41.61	37.38	41.45	263580
2022-07-06	41.52	43.00	41.29	42.15	140620
2022-07-07	42.46	46.44	42.46	46.24	281200
2022-07-08	45.67	47.48	45.18	45.73	189812
2022-07-11	45.43	45.78	43.72	44.71	136384
2022-07-12	44.81	46.51	43.92	45.26	155832
2022-07-13	44.28	46.94	43.19	45.97	192518
2022-07-14	45.69	45.70	43.36	44.34	207466
2022-07-15	44.83	46.95	44.75	46.53	239541
2022-07-18	47.01	47.87	43.60	43.90	177545
2022-07-19	44.85	48.19	44.28	47.82	238918
2022-07-20	47.92	50.00	46.65	49.19	353099
2022-07-21	49.73	53.16	49.34	52.52	374860
2022-07-22	52.56	52.56	49.27	50.97	336275
2022-07-25	50.97	51.56	50.30	51.06	138572
2022-07-26	51.11	51.33	49.82	51.04	130944
2022-07-27	51.77	53.44	50.85	52.64	195847
2022-07-28	52.73	53.43	50.35	52.99	163152
2022-07-29	52.90	53.86	52.08	53.03	132939
2022-08-01	52.95	55.42	52.11	54.69	233626
2022-08-02	54.22	56.91	54.22	56.80	220189
2022-08-03	57.00	58.00	55.00	56.87	270594
2022-08-04	55.95	56.73	52.99	55.62	369119
2022-08-05	56.47	56.47	52.25	54.40	331329
2022-08-08	55.07	55.78	52.41	52.95	168634
2022-08-09	52.91	53.65	49.35	50.59	316512
2022-08-10	51.72	51.97	49.45	51.14	359428
2022-08-11	51.50	51.57	49.27	49.43	203675
2022-08-12	49.80	50.04	48.66	49.61	258530
2022-08-15	49.23	49.60	48.57	49.05	276201
2022-08-16	48.94	48.94	45.39	47.70	283728
2022-08-17	47.12	49.32	47.05	47.64	315638
2022-08-18	47.54	47.54	45.95	47.26	200480
2022-08-19	46.79	47.84	45.71	46.68	323276
2022-08-22	46.16	46.81	44.60	45.11	279434
2022-08-23	45.15	46.21	44.49	45.60	191651
2022-08-24	45.60	47.26	45.56	46.40	227112
2022-08-25	46.99	47.01	45.81	46.46	167352
2022-08-26	46.35	46.54	42.97	43.20	209021
2022-08-29	42.70	43.95	42.68	43.25	164895
2022-08-30	44.09	44.09	42.29	42.67	137735
2022-08-31	43.19	43.55	42.52	43.13	177183
2022-09-01	42.87	43.37	41.21	42.38	168189
2022-09-02	42.93	42.93	40.02	40.23	274545
2022-09-06	40.26	41.19	39.74	40.81	423374
2022-09-07	40.80	41.64	40.68	41.54	249907
2022-09-08	41.14	42.14	40.90	41.60	226932
2022-09-09	42.03	42.88	41.51	42.53	207919
2022-09-12	42.67	43.69	42.34	43.14	184203
2022-09-13	41.56	43.09	40.56	42.13	346717
2022-09-14	42.19	43.10	41.94	42.96	270698
2022-09-15	42.85	43.22	40.74	41.05	328140
2022-09-16	40.86	41.26	39.03	39.24	427964
2022-09-19	38.82	40.22	38.40	39.00	220509
2022-09-20	38.69	39.29	38.11	39.14	123944
2022-09-21	40.43	44.41	39.85	41.71	452374
2022-09-22	41.36	42.55	39.62	40.58	290706
2022-09-23	40.19	41.10	39.24	41.09	214040
2022-09-26	41.17	42.08	39.94	40.53	321665
2022-09-27	41.05	41.32	39.09	39.39	185693
2022-09-28	39.76	40.41	39.26	39.78	513981
2022-09-29	39.28	39.70	38.40	39.32	254976
2022-09-30	39.32	40.95	38.94	39.00	427553
2022-10-03	39.71	39.79	38.61	39.23	216463
2022-10-04	39.86	40.94	39.01	40.91	257435
2022-10-05	40.18	40.22	39.05	39.71	174535
2022-10-06	39.83	40.06	39.11	39.14	101072
2022-10-07	38.44	38.60	35.35	35.45	254845
2022-10-10	35.30	35.46	33.47	33.63	293189
2022-10-11	33.54	34.40	32.49	33.54	273493
2022-10-12	33.48	33.48	32.02	32.68	214351
2022-10-13	32.00	33.87	30.78	33.32	263246
2022-10-14	33.78	34.29	31.12	31.50	237567
2022-10-17	32.32	33.74	32.21	33.12	263840
2022-10-18	33.96	34.92	33.47	33.67	260929
2022-10-19	33.25	33.25	31.86	32.21	229755
2022-10-20	32.10	33.14	31.75	32.02	230307
2022-10-21	32.09	32.24	30.66	32.01	207920
2022-10-24	32.02	32.80	31.18	31.99	187265
2022-10-25	32.37	34.35	32.22	33.67	165576
2022-10-26	33.74	36.59	33.62	34.81	176654
2022-10-27	35.09	35.35	33.97	34.61	167580
2022-10-28	34.25	35.36	33.59	35.16	194323
2022-10-31	34.93	35.54	34.52	35.46	323181
2022-11-01	35.67	36.28	34.53	35.23	228092
2022-11-02	35.08	37.05	34.46	34.94	242890
2022-11-03	34.54	34.70	33.09	33.23	307566
2022-11-04	36.24	38.65	34.02	37.95	452551
2022-11-07	38.21	38.21	33.94	36.01	494720
2022-11-08	36.40	39.14	35.28	37.17	424964
2022-11-09	36.63	37.05	35.96	36.18	626820
2022-11-10	38.11	39.65	36.24	36.33	632804
2022-11-11	36.51	38.00	36.06	36.59	284874
2022-11-14	36.38	36.38	33.52	33.57	266869
2022-11-15	34.15	35.04	33.68	33.78	197056
2022-11-16	33.16	33.92	30.06	30.60	353179
2022-11-17	30.01	30.93	29.70	30.12	358700
2022-11-18	30.81	30.94	29.41	30.12	339122
2022-11-21	29.86	29.86	27.95	28.28	316832
2022-11-22	28.18	28.65	27.55	28.13	198893
2022-11-23	28.18	29.46	28.16	29.02	199981
2022-11-25	29.09	29.80	28.80	29.43	121232
2022-11-28	29.22	30.00	27.84	28.10	206238
2022-11-29	28.20	28.56	27.33	27.83	165678
2022-11-30	27.94	28.99	27.22	28.46	324651
2022-12-01	28.59	29.15	27.93	28.33	176079
2022-12-02	27.83	28.99	27.57	28.40	147423
2022-12-05	28.17	29.24	27.87	29.13	307543
2022-12-06	29.04	30.07	28.63	29.61	504071
2022-12-07	29.61	30.50	28.93	29.20	318713
2022-12-08	29.39	30.13	29.16	29.70	233374
2022-12-09	29.61	30.18	28.52	28.64	184092
2022-12-12	28.64	29.49	28.08	29.40	201792
2022-12-13	30.28	31.27	29.09	29.34	291123
2022-12-14	29.18	30.18	28.75	29.55	250774
2022-12-15	28.66	29.91	26.89	27.17	277310
2022-12-16	27.75	31.85	27.75	31.14	2213824
2022-12-19	31.31	31.31	28.82	29.45	334032
2022-12-20	29.17	29.94	28.84	28.88	338952
2022-12-21	29.07	31.39	29.01	30.79	202228
2022-12-22	30.50	31.09	30.20	30.79	154650
2022-12-23	30.86	30.99	29.47	29.89	126321
2022-12-27	29.87	29.97	28.79	29.14	117775
2022-12-28	29.05	29.70	28.33	28.71	131875
2022-12-29	28.99	30.30	28.99	29.72	112146
2022-12-30	29.38	29.78	29.08	29.59	115108
2023-01-03	29.83	30.62	27.84	28.26	247656
2023-01-04	28.76	29.17	27.96	28.70	195718
2023-01-05	28.44	28.61	27.59	27.84	227330
2023-01-06	28.06	28.77	27.55	28.35	135509
2023-01-09	28.78	30.45	28.78	30.14	183501
2023-01-10	29.99	31.44	29.99	31.30	175138
2023-01-11	31.27	33.30	31.27	33.30	222033
2023-01-12	33.39	35.33	32.91	35.24	311739
2023-01-13	34.83	36.00	34.64	35.90	248316
2023-01-17	35.49	36.37	35.03	35.10	177821
2023-01-18	35.38	36.25	34.23	34.52	163633
2023-01-19	34.13	34.57	33.19	33.33	143356
2023-01-20	33.97	34.52	33.51	34.02	116048
2023-01-23	34.08	34.36	33.11	33.75	106249
2023-01-24	33.61	33.94	33.18	33.26	86014
2023-01-25	32.98	33.67	32.50	33.54	72750
2023-01-26	33.94	34.77	32.05	33.61	80824
2023-01-27	33.55	35.43	33.19	34.79	114437
2023-01-30	34.45	34.76	33.60	34.22	116979
2023-01-31	34.39	36.53	34.39	35.64	181490
2023-02-01	35.63	36.71	34.66	36.27	162196
2023-02-02	36.60	37.64	36.31	36.96	164753
2023-02-03	36.39	37.30	36.00	36.35	183399
2023-02-06	35.99	36.42	34.47	34.92	109983
2023-02-07	34.70	35.90	34.33	35.76	131829
2023-02-08	35.62	36.52	34.46	34.59	105661
2023-02-09	35.17	35.66	34.56	34.93	158817
2023-02-10	34.81	35.82	33.28	34.57	78073
2023-02-13	34.62	35.01	34.38	34.86	119605
2023-02-14	34.52	35.90	33.97	35.10	162123
2023-02-15	34.81	35.26	34.24	35.03	110199
2023-02-16	34.36	35.44	33.91	34.81	104096
2023-02-17	34.71	35.06	33.82	34.46	93440
2023-02-21	33.77	34.00	33.09	33.22	145465
2023-02-22	33.29	33.82	32.92	33.16	157262
2023-02-23	33.35	34.08	32.43	32.65	149751
2023-02-24	34.17	35.79	32.70	35.44	259334
2023-02-27	35.93	36.88	34.92	35.25	202767
2023-02-28	35.13	36.45	34.70	34.90	341092
2023-03-01	35.06	36.82	34.83	36.51	207394
2023-03-02	36.24	37.92	35.61	37.86	203096
2023-03-03	38.07	38.45	36.68	38.03	177503
2023-03-06	38.33	38.38	36.00	36.11	264684
2023-03-07	35.92	36.25	35.39	35.75	162253
2023-03-08	35.81	37.00	35.48	36.87	179583
2023-03-09	36.97	37.24	36.21	36.26	216187
2023-03-10	36.07	36.46	34.11	34.97	222543
2023-03-13	34.52	35.93	34.00	35.32	186150
2023-03-14	36.00	36.46	34.99	35.81	168964
2023-03-15	34.97	35.62	34.49	35.55	235216
2023-03-16	35.14	37.28	34.70	37.08	211356
2023-03-17	37.01	37.10	35.80	36.93	639739
2023-03-20	37.02	37.70	36.51	36.71	167213
2023-03-21	37.24	39.89	37.24	39.66	350752
2023-03-22	39.72	39.99	38.90	39.18	265945
2023-03-23	39.45	40.40	38.06	38.50	152373
2023-03-24	38.04	38.96	37.70	38.19	102181
2023-03-27	38.59	39.64	38.35	39.05	153078
2023-03-28	39.05	39.83	38.23	38.27	93920
2023-03-29	38.72	38.77	36.53	37.71	187481
2023-03-30	37.98	38.20	35.25	35.78	188731
2023-03-31	36.06	36.87	36.01	36.47	191257
2023-04-03	36.53	37.78	36.49	37.70	157728
2023-04-04	37.68	38.79	36.75	38.79	142215
2023-04-05	38.63	39.14	36.82	38.27	123950
2023-04-06	38.47	38.70	36.67	38.16	129907
2023-04-10	37.98	39.27	37.55	38.92	173324
2023-04-11	39.14	40.13	38.51	39.87	231192
2023-04-12	39.83	39.98	38.67	38.87	217205
2023-04-13	39.16	40.21	37.87	40.17	185548
2023-04-14	40.30	40.30	38.87	39.06	124888
2023-04-17	39.27	40.00	38.80	39.51	79818
2023-04-18	39.61	40.49	39.28	40.24	151471
2023-04-19	40.17	40.71	39.25	40.28	204277
2023-04-20	39.87	39.87	36.25	36.64	226687
2023-04-21	36.72	39.21	36.72	38.71	203740
2023-04-24	38.60	39.05	37.48	37.54	94184
2023-04-25	37.12	37.42	35.92	36.48	91343
2023-04-26	36.33	36.73	35.21	35.48	108023
2023-04-27	35.66	36.67	35.60	36.08	93628
2023-04-28	35.92	36.90	35.35	35.49	152837
2023-05-01	35.53	36.30	35.01	35.81	127623
2023-05-02	35.54	36.19	34.67	35.01	156217
2023-05-03	35.15	35.59	34.79	35.04	157148
2023-05-04	35.03	35.03	33.20	34.15	165454
2023-05-05	34.89	35.71	33.32	34.88	194595
2023-05-08	34.98	35.26	34.11	34.98	204344
2023-05-09	33.66	34.14	30.09	31.83	270795
2023-05-10	32.34	33.57	32.08	32.62	178885
2023-05-11	32.35	33.18	31.44	32.91	156713
2023-05-12	32.95	33.69	32.70	33.50	129236
2023-05-15	33.54	34.23	33.50	33.88	162321
2023-05-16	33.57	33.76	32.86	32.89	128325
2023-05-17	33.05	33.90	32.50	33.71	157445
2023-05-18	33.51	34.00	33.32	33.85	123622
2023-05-19	33.92	34.35	33.22	33.35	185607
2023-05-22	33.35	33.54	31.25	31.55	203998
2023-05-23	31.49	32.55	31.20	31.24	160904
2023-05-24	30.97	31.47	30.19	31.28	151629
2023-05-25	31.21	31.72	30.11	31.10	173712
2023-05-26	31.12	31.80	30.95	31.27	102165
2023-05-30	31.41	31.66	30.79	30.93	86034
2023-05-31	30.77	31.77	30.46	31.62	221550
2023-06-01	31.59	32.84	30.74	32.28	128321
2023-06-02	32.54	33.84	32.42	33.74	155247
2023-06-05	33.36	33.36	31.68	32.44	142186
2023-06-06	32.27	33.90	32.25	33.59	179704
2023-06-07	33.79	34.31	33.32	33.67	171055
2023-06-08	33.65	34.08	32.89	33.36	179910
2023-06-09	33.25	33.93	33.00	33.12	99394
2023-06-12	33.20	33.74	32.72	32.90	154788
2023-06-13	32.90	34.31	32.90	33.45	205021
2023-06-14	33.41	33.41	31.35	31.52	261781
2023-06-15	31.40	32.30	31.10	32.02	164789
2023-06-16	32.43	32.79	30.82	31.12	437338
2023-06-20	30.92	31.68	30.65	31.61	137949
2023-06-21	31.29	31.57	30.92	31.08	115907
2023-06-22	31.09	31.69	29.62	29.74	185593
2023-06-23	29.40	30.01	28.90	29.68	621751
2023-06-26	29.58	30.32	29.47	29.55	111622
2023-06-27	29.51	31.29	29.39	31.14	122215
2023-06-28	30.98	32.37	30.98	32.27	141382
2023-06-29	32.24	33.25	31.64	32.41	130840
2023-06-30	32.70	32.85	31.50	31.60	133356
2023-07-03	31.46	31.88	30.69	31.02	55908
2023-07-05	30.90	31.13	30.07	30.58	257003
2023-07-06	30.18	30.18	29.30	29.85	217314
2023-07-07	29.97	30.96	29.97	30.74	121693
2023-07-10	30.63	32.30	30.63	32.05	138522
2023-07-11	32.16	32.66	31.85	32.07	71999
2023-07-12	33.03	33.03	32.41	32.69	100232
2023-07-13	32.98	33.20	32.26	32.70	158917
2023-07-14	32.85	33.76	32.29	33.47	146312
2023-07-17	33.39	33.83	32.80	33.62	128582
2023-07-18	33.78	34.91	33.76	34.87	178209
2023-07-19	34.89	35.55	34.47	34.77	187312
2023-07-20	34.84	35.13	33.84	34.70	109375
2023-07-21	35.05	35.05	33.91	34.47	143604
2023-07-24	34.41	34.86	33.90	34.07	135257
2023-07-25	33.90	34.44	33.63	34.32	127099
2023-07-26	34.12	35.46	34.12	35.24	109595
2023-07-27	35.50	35.74	34.40	34.55	125321
2023-07-28	34.89	35.42	34.44	34.76	91145
2023-07-31	34.79	36.66	34.36	36.63	137931
2023-08-01	36.38	36.98	35.58	36.95	154766
2023-08-02	36.38	36.59	35.82	36.28	109478
2023-08-03	36.19	36.64	35.36	36.08	152286
2023-08-04	36.08	38.53	35.86	37.67	228450
2023-08-07	37.45	38.15	36.69	38.06	173739
2023-08-08	37.67	39.46	34.46	39.25	220943
2023-08-09	39.30	40.81	38.59	39.02	209206
2023-08-10	39.12	39.99	38.66	39.33	144453
2023-08-11	39.03	39.53	38.67	38.99	98388
2023-08-14	38.61	39.43	37.97	39.11	224287
2023-08-15	38.97	38.97	38.48	38.69	104117
2023-08-16	38.53	38.73	38.19	38.33	121547
2023-08-17	38.35	38.35	36.93	37.61	141781
2023-08-18	37.13	37.87	36.44	37.71	117484
2023-08-21	37.71	38.28	37.13	37.57	198003
2023-08-22	37.52	37.85	37.10	37.69	96327
2023-08-23	37.72	38.12	37.30	37.42	100806
2023-08-24	37.15	37.58	36.54	37.13	141329
2023-08-25	37.33	37.64	36.49	37.37	75762
2023-08-28	37.59	37.85	37.25	37.48	102098
2023-08-29	37.34	38.42	37.22	38.06	143604
2023-08-30	37.79	38.62	37.79	38.12	187884
2023-08-31	38.07	38.50	37.62	37.86	230678
2023-09-01	38.03	38.48	37.85	37.90	161851
2023-09-05	37.16	37.35	31.14	31.76	586382
2023-09-06	32.03	32.52	30.30	31.11	437533
2023-09-07	31.38	33.78	30.73	33.68	477175
2023-09-08	33.60	33.85	32.89	33.24	263782
2023-09-11	33.20	33.20	33.20	33.20	32028
2023-09-12	32.98	33.06	31.52	31.65	192713
2023-09-13	31.56	31.71	30.92	31.11	366674
2023-09-14	31.31	31.92	30.40	31.66	221509
2023-09-15	31.66	32.66	31.50	32.58	562192
2023-09-18	32.52	32.71	31.30	31.74	311303
2023-09-19	31.80	31.89	30.79	30.97	139336
2023-09-20	31.13	31.64	30.30	30.46	112318
2023-09-21	30.27	30.77	29.76	30.33	97843
2023-09-22	30.34	30.86	29.91	29.94	85236
2023-09-25	29.82	30.66	29.65	30.62	74241
2023-09-26	30.33	30.72	30.04	30.21	118935
2023-09-27	30.46	31.12	30.46	30.80	111296
2023-09-28	30.70	31.86	30.70	31.15	182030
2023-09-29	31.45	31.45	30.44	30.85	138321
2023-10-02	30.64	30.81	30.02	30.61	160409
2023-10-03	30.53	30.55	29.87	30.42	157555
2023-10-04	30.42	31.65	30.01	31.62	136165
2023-10-05	31.70	32.47	30.69	32.24	184422
2023-10-06	32.13	32.82	31.87	32.63	99057
2023-10-09	32.23	32.94	31.96	32.28	131657
2023-10-10	32.43	33.73	31.94	33.21	175540
2023-10-11	33.18	33.90	32.40	32.95	93450
2023-10-12	32.88	32.88	30.08	31.52	90741
2023-10-13	31.49	31.74	30.81	31.00	186403
2023-10-16	31.40	32.61	31.14	31.33	197362
2023-10-17	31.92	34.35	31.11	33.24	193297
2023-10-18	32.85	33.04	32.22	32.37	98988
2023-10-19	32.14	32.52	31.56	31.73	110572
2023-10-20	32.00	32.10	31.34	31.49	150643
2023-10-23	31.32	31.92	30.68	30.93	121229
2023-10-24	31.04	31.97	31.04	31.56	85344
2023-10-25	31.13	31.20	30.44	30.62	78484
2023-10-26	30.75	31.33	30.08	30.29	103797
2023-10-27	30.23	30.50	29.59	29.96	108642
2023-10-30	30.38	30.68	29.57	30.31	95102
2023-10-31	30.31	31.53	30.15	31.21	145126
2023-11-01	30.90	30.90	29.33	30.31	132054
2023-11-02	31.00	31.00	30.24	30.74	131832
2023-11-03	31.20	32.00	30.59	31.97	164185
2023-11-06	31.72	31.80	29.07	29.34	234460
2023-11-07	29.33	29.91	28.87	29.39	164545
2023-11-08	31.50	34.60	30.47	32.06	299681
2023-11-09	32.07	32.99	30.03	30.45	160681
2023-11-10	30.72	31.57	29.72	30.20	195273
2023-11-13	30.03	31.58	29.63	31.35	167990
2023-11-14	32.00	34.17	32.00	34.12	240125
2023-11-15	34.20	35.99	34.20	34.26	205464
2023-11-16	34.26	34.99	33.59	34.89	190410
2023-11-17	35.25	35.84	33.06	35.13	199546
2023-11-20	34.90	34.90	33.42	34.08	254587
2023-11-21	33.86	33.86	32.04	32.79	200773
2023-11-22	33.45	34.35	33.25	33.45	234855
2023-11-24	33.34	34.46	32.88	34.42	96128
2023-11-27	33.92	34.62	33.87	34.02	149580
2023-11-28	34.00	34.23	33.33	33.69	87014
2023-11-29	34.00	34.60	33.41	33.52	117429
2023-11-30	33.92	33.92	33.09	33.23	96046
2023-12-01	33.13	34.85	33.13	34.80	164463
2023-12-04	34.48	34.91	34.17	34.88	131925
2023-12-05	34.81	34.81	33.56	33.66	92030
2023-12-06	33.91	34.50	33.42	33.49	98743
2023-12-07	33.41	33.41	32.55	33.28	125671
2023-12-08	33.05	33.74	32.64	33.38	118203
2023-12-11	33.39	33.44	32.32	32.96	148244
2023-12-12	32.96	33.87	32.66	33.82	186530
2023-12-13	33.74	35.40	33.24	35.39	281934
2023-12-14	36.00	37.00	35.89	36.94	453218
2023-12-15	37.11	37.38	35.77	36.15	1470489
2023-12-18	36.59	37.20	35.87	36.16	202250
2023-12-19	36.56	37.81	36.56	37.43	228733
2023-12-20	37.51	38.06	36.07	36.12	166409
2023-12-21	36.62	36.94	36.15	36.92	103768
2023-12-22	36.58	38.20	36.36	37.93	178012
2023-12-26	38.19	39.52	37.20	39.48	251052
2023-12-27	39.49	40.25	39.20	40.17	326594
2023-12-28	39.91	40.50	39.47	39.70	210600
2023-12-29	39.71	39.91	38.13	38.30	152062
2024-01-02	37.85	39.62	37.85	38.78	154706
2024-01-03	38.34	38.69	37.99	37.99	217625
2024-01-04	38.10	38.14	37.30	37.37	168375
2024-01-05	36.82	37.25	36.62	36.81	144834
2024-01-08	36.87	38.17	36.87	38.12	126630
2024-01-09	37.53	39.50	36.14	37.85	141315
2024-01-10	37.65	37.73	36.70	37.66	142716
2024-01-11	37.57	37.80	36.80	37.28	136153
2024-01-12	37.77	37.80	36.48	36.67	142980
2024-01-16	36.09	36.36	35.45	35.76	185705
2024-01-17	34.93	35.68	34.33	35.38	92314
2024-01-18	35.46	35.56	34.55	34.77	155770
2024-01-19	34.97	35.26	34.11	35.24	129751
2024-01-22	35.72	37.65	35.58	36.89	207047
2024-01-23	37.55	38.12	36.50	36.82	121176
2024-01-24	37.70	37.71	35.88	36.70	169216
2024-01-25	37.25	37.55	35.20	35.47	235173
2024-01-26	35.89	36.24	34.85	35.28	167208
2024-01-29	35.26	35.92	35.01	35.87	235511
2024-01-30	35.64	36.16	35.22	36.06	138375
2024-01-31	36.06	36.69	34.75	34.75	158017
2024-02-01	34.88	35.84	34.78	35.73	124980
2024-02-02	35.36	36.13	35.23	35.86	99044
2024-02-05	35.49	35.67	35.14	35.30	119251
2024-02-06	35.39	36.92	35.39	36.54	106786
2024-02-07	36.65	36.65	35.75	36.07	147915
2024-02-08	36.00	36.94	36.00	36.71	106202
2024-02-09	36.98	37.46	36.41	37.27	137122
2024-02-12	37.58	38.80	37.58	38.42	141695
2024-02-13	37.03	37.95	35.93	36.34	192401
2024-02-14	37.15	37.70	36.53	37.55	143585
2024-02-15	37.85	39.14	37.70	39.01	197625
2024-02-16	38.61	38.87	37.64	38.50	166419
2024-02-20	37.82	39.30	37.78	39.26	184854
2024-02-21	39.22	39.25	38.18	38.75	129777
2024-02-22	40.43	43.12	40.25	41.70	487651
2024-02-23	41.70	42.75	40.71	40.82	313943
2024-02-26	42.21	43.87	42.01	42.79	273944
2024-02-27	42.46	43.86	41.11	43.54	378264
2024-02-28	44.35	45.32	41.30	43.77	262422
2024-02-29	44.16	45.48	44.16	45.04	292484
2024-03-01	45.00	45.24	43.02	43.57	184962
2024-03-04	44.33	44.90	43.35	43.97	162899
2024-03-05	43.68	44.26	42.70	43.22	147488
2024-03-06	43.50	44.24	43.10	43.82	118802
2024-03-07	43.61	45.39	43.61	44.71	185454
2024-03-08	45.05	45.71	44.47	44.72	227854
2024-03-11	44.73	44.97	42.00	42.21	244842
2024-03-12	42.11	42.58	41.60	42.04	107539
2024-03-13	41.86	42.74	40.62	41.00	123930
2024-03-14	40.51	40.92	39.50	40.09	180447
2024-03-15	39.65	40.64	39.49	39.88	360868
2024-03-18	39.91	40.41	39.42	39.57	113742
2024-03-19	39.54	40.67	39.37	39.97	101500
2024-03-20	39.75	42.16	39.57	41.55	124805
2024-03-21	41.82	42.44	40.57	40.92	141283
2024-03-22	41.02	41.11	39.51	39.67	106804
2024-03-25	39.80	40.20	39.15	39.29	76903
2024-03-26	39.77	40.12	39.49	39.50	92318
2024-03-27	40.22	41.19	39.77	41.12	145125
2024-03-28	41.19	42.91	40.86	41.99	135289
2024-04-01	42.22	43.19	41.41	42.04	114127
2024-04-02	41.09	42.58	40.38	42.06	234589
2024-04-03	41.63	42.35	41.59	42.10	161472
2024-04-04	42.58	43.00	41.32	41.39	123491
2024-04-05	41.15	42.70	40.92	41.75	76874
2024-04-08	42.08	42.68	41.64	42.20	85722
2024-04-09	42.32	42.56	41.61	42.56	58466
2024-04-10	41.05	41.92	40.66	41.15	129797
2024-04-11	41.40	41.40	40.36	41.22	82329
2024-04-12	40.77	41.51	40.17	40.72	107652
2024-04-15	40.99	41.12	38.59	39.15	154137
2024-04-16	39.04	39.45	37.82	37.89	115734
2024-04-17	37.94	39.48	37.34	37.41	105501
2024-04-18	37.01	38.40	36.91	37.09	194992
2024-04-19	36.96	37.81	36.96	37.22	117005
2024-04-22	36.94	37.83	36.91	37.43	84374
2024-04-23	37.38	38.32	37.38	37.48	99125
2024-04-24	37.21	38.31	36.95	37.01	79813
2024-04-25	36.33	37.38	35.96	36.56	112477
2024-04-26	36.59	37.36	36.29	36.72	86781
2024-04-29	36.83	38.02	36.83	37.93	85938
2024-04-30	37.93	37.93	36.79	37.15	108753
2024-05-01	37.30	38.13	36.93	37.25	121602
2024-05-02	37.50	37.95	36.49	37.07	114734
2024-05-03	37.75	38.18	36.78	37.46	106977
2024-05-06	37.73	38.64	37.73	38.32	106286
2024-05-07	38.23	39.17	37.87	37.93	125527
2024-05-08	37.00	38.49	34.91	38.09	158669
2024-05-09	37.84	39.32	37.84	39.05	147609
2024-05-10	39.14	39.24	38.53	38.89	145566
2024-05-13	39.30	39.70	38.43	39.15	114263
2024-05-14	39.72	40.22	39.38	40.02	120031
2024-05-15	40.02	41.37	39.95	41.18	186698
2024-05-16	41.03	41.91	40.62	41.13	166110
2024-05-17	41.16	41.60	40.52	40.90	170703
2024-05-20	40.10	40.41	38.98	39.06	154611
2024-05-21	38.56	39.03	38.33	38.91	83858
2024-05-22	38.46	38.95	38.03	38.10	110448
2024-05-23	38.06	38.42	37.12	37.69	153216
2024-05-24	38.04	40.16	36.61	39.97	187292
2024-05-28	40.33	40.64	39.47	39.96	111536
2024-05-29	39.26	39.89	39.24	39.54	105772
2024-05-30	39.50	40.83	39.02	40.06	232668
2024-05-31	40.06	42.35	40.04	41.43	371193
2024-06-03	41.98	42.25	41.21	42.24	141011
2024-06-04	41.77	42.80	41.77	42.44	163527
2024-06-05	42.44	42.94	41.58	41.75	123182
2024-06-06	41.39	41.70	41.21	41.39	89488
2024-06-07	40.82	41.43	40.39	40.57	121031
2024-06-10	39.94	40.02	37.69	39.38	227773
2024-06-11	38.94	39.93	38.54	39.74	149942
2024-06-12	40.27	41.63	39.77	40.04	151982
2024-06-13	40.22	40.22	38.03	38.88	179954
2024-06-14	38.39	39.57	38.00	39.49	159448
2024-06-17	39.13	40.12	38.89	40.00	133095
2024-06-18	40.11	41.81	39.80	41.75	235514
2024-06-20	41.28	42.45	40.50	40.55	236844
2024-06-21	40.52	41.50	39.83	41.27	551623
2024-06-24	41.36	41.78	40.63	40.67	155255
2024-06-25	40.51	40.74	39.45	39.54	205884
2024-06-26	39.07	40.27	39.07	40.03	187453
2024-06-27	40.64	40.80	39.67	40.77	162227
2024-06-28	41.10	41.55	39.99	40.56	383565
2024-07-01	40.49	40.53	39.15	39.73	146668
2024-07-02	40.00	40.81	39.75	39.90	137395
2024-07-03	40.20	40.38	39.64	39.92	98328
2024-07-05	39.82	40.20	39.38	39.76	100648
2024-07-08	40.31	40.84	39.63	39.68	169465
2024-07-09	39.50	39.65	38.32	38.34	174270
2024-07-10	38.30	38.85	37.79	38.20	164018
2024-07-11	40.03	45.44	39.76	45.00	738608
2024-07-12	45.49	48.34	45.21	47.19	433481
2024-07-15	48.46	49.80	46.82	47.59	301198
2024-07-16	48.45	51.17	47.73	50.95	334073
2024-07-17	50.18	53.12	50.18	50.81	390957
2024-07-18	50.45	52.13	48.46	48.87	347822
2024-07-19	48.67	50.14	48.02	49.33	230261
2024-07-22	49.77	49.88	48.63	49.71	156230
2024-07-23	49.35	51.71	49.11	51.23	161152
2024-07-24	50.96	52.25	50.07	50.48	173846
2024-07-25	50.78	53.00	50.25	52.48	197038
2024-07-26	53.00	54.27	51.47	52.20	237400
2024-07-29	52.37	53.95	51.96	52.23	145951
2024-07-30	52.81	54.15	52.05	52.41	127371
2024-07-31	52.96	54.20	52.08	52.46	207034
2024-08-01	53.00	53.54	50.32	51.57	191445
2024-08-02	48.84	50.10	47.91	49.28	202519
2024-08-05	46.01	47.63	45.78	47.18	193448
2024-08-06	47.35	48.39	46.81	47.58	150331
2024-08-07	48.42	49.06	46.00	46.36	231696
2024-08-08	51.85	51.85	45.64	46.85	256798
2024-08-09	47.08	48.50	46.79	47.91	145020
2024-08-12	47.87	47.92	46.52	46.74	150703
2024-08-13	47.44	48.17	46.96	47.69	136681
2024-08-14	47.50	47.94	46.18	46.58	486140
2024-08-15	47.90	47.90	46.53	47.70	454449
2024-08-16	47.75	48.80	47.05	48.23	341537
2024-08-19	47.50	48.21	47.30	47.86	179600
2024-08-20	47.73	48.05	46.63	47.26	244049
2024-08-21	47.94	48.59	46.89	48.32	209963
2024-08-22	48.32	48.83	47.63	47.93	177979
2024-08-23	48.43	48.75	47.65	48.12	300804
2024-08-26	48.74	48.84	48.07	48.50	314826
2024-08-27	48.34	50.05	48.12	48.71	175233
2024-08-28	48.50	49.15	47.84	48.28	128286
2024-08-29	48.80	49.10	47.48	47.55	117830
2024-08-30	47.84	48.48	47.03	47.79	136927
2024-09-03	47.27	48.66	46.67	47.40	198883
2024-09-04	47.36	47.83	46.98	47.08	116974
2024-09-05	47.44	48.02	47.06	47.86	121980
2024-09-06	48.02	48.80	46.64	47.64	200144
2024-09-09	47.22	47.73	46.50	47.35	276603
2024-09-10	47.57	48.19	47.27	47.93	174579
2024-09-11	47.55	49.16	47.36	49.08	232316
2024-09-12	49.63	52.50	49.44	51.67	303610
2024-09-13	52.14	55.23	52.14	54.47	418275
2024-09-16	54.60	56.25	54.60	55.11	290688
2024-09-17	55.75	57.47	55.29	55.48	334002
2024-09-18	55.34	58.78	55.25	57.16	437872
2024-09-19	58.36	58.46	57.36	57.84	307923
2024-09-20	58.25	58.46	56.37	57.00	878015
2024-09-23	57.32	57.75	56.62	57.03	164176
2024-09-24	57.07	57.12	55.46	55.58	190098
2024-09-25	55.71	56.61	55.34	55.72	216166
2024-09-26	56.07	57.09	55.83	56.19	267979
2024-09-27	56.82	57.70	55.82	56.53	162808
2024-09-30	56.36	57.94	56.36	57.94	244374
2024-10-01	57.67	58.50	56.84	57.84	331534
2024-10-02	57.31	58.40	57.00	57.87	160964
2024-10-03	58.06	59.89	57.77	59.48	353826
2024-10-04	59.24	61.51	59.22	59.89	506234
2024-10-07	59.46	60.56	58.50	59.32	414818
2024-10-08	59.54	59.83	58.49	58.93	255184
2024-10-09	58.93	59.46	57.54	58.33	195398
2024-10-10	57.51	57.79	56.63	56.99	258749
2024-10-11	56.55	57.27	56.12	56.23	168457
2024-10-14	56.85	59.76	56.58	59.64	509785
2024-10-15	59.52	61.55	59.45	61.07	348347
2024-10-16	61.49	63.20	61.38	62.54	367049
2024-10-17	62.36	62.50	60.87	61.37	256712
2024-10-18	61.49	61.49	60.51	60.59	122630
2024-10-21	60.43	60.43	59.38	60.11	222031
2024-10-22	59.98	60.24	57.81	57.90	214424
2024-10-23	57.37	57.87	54.32	54.66	240252
2024-10-24	54.86	56.97	54.69	55.64	206381
2024-10-25	55.92	56.28	55.00	55.68	117361
2024-10-28	56.31	57.09	55.77	56.08	131384
2024-10-29	55.48	55.94	54.81	55.84	162516
2024-10-30	55.65	56.34	55.35	55.61	122964
2024-10-31	55.43	55.55	53.68	53.78	173670
2024-11-01	54.54	55.50	54.10	54.53	161652
2024-11-04	54.00	54.87	53.69	54.30	144294
2024-11-05	54.09	56.19	54.00	56.00	196466
2024-11-06	59.83	60.99	58.03	59.49	353608
2024-11-07	59.35	60.91	58.71	59.08	279384
2024-11-08	57.41	57.42	46.54	46.96	796465
2024-11-11	48.50	48.63	45.55	46.81	674010
2024-11-12	46.52	46.74	42.48	42.91	591308
2024-11-13	44.86	45.40	41.69	41.91	585777
2024-11-14	41.95	42.81	40.97	41.90	432626
2024-11-15	42.35	42.40	39.42	40.81	392557
2024-11-18	40.64	41.32	40.08	40.51	256326
2024-11-19	40.15	41.55	39.90	40.93	377820
2024-11-20	40.60	41.29	40.28	41.04	190129
2024-11-21	41.61	42.38	40.84	42.11	269627
2024-11-22	42.22	42.85	41.99	42.11	280101
2024-11-25	42.11	43.42	41.86	42.40	403731
2024-11-26	42.24	43.17	42.03	42.46	309074
2024-11-27	42.99	44.22	42.23	42.86	375982
2024-11-29	43.15	43.55	42.69	43.25	226611
2024-12-02	43.73	45.16	43.40	44.81	298294
2024-12-03	44.81	44.81	42.92	43.21	228289
2024-12-04	43.70	44.16	42.96	43.42	184833
2024-12-05	43.70	43.70	42.66	42.90	226889
2024-12-06	43.09	43.30	41.33	41.41	237998
2024-12-09	41.74	41.74	39.94	40.01	207378
2024-12-10	40.06	40.42	39.32	39.47	311106
2024-12-11	39.70	39.72	38.47	38.50	307525
2024-12-12	38.60	39.31	37.71	37.74	214937
2024-12-13	37.57	37.92	37.26	37.63	214231
2024-12-16	37.06	38.11	36.73	36.80	299411
2024-12-17	36.44	37.29	35.47	35.52	295676
2024-12-18	35.54	36.66	34.32	35.04	339796
2024-12-19	35.25	35.46	34.63	35.09	296902
2024-12-20	34.90	35.93	33.44	33.70	1050458
2024-12-23	33.97	34.42	33.18	33.47	382550
2024-12-24	33.42	33.51	32.58	33.48	138230
2024-12-26	33.18	33.58	32.75	33.53	236427
2024-12-27	33.22	33.51	32.21	32.72	235126
2024-12-30	32.66	32.93	31.65	31.98	210918
2024-12-31	32.08	32.40	31.34	31.53	271662
2025-01-02	31.81	32.86	31.75	32.20	420579
2025-01-03	32.41	32.83	31.89	32.18	259533
2025-01-06	32.13	32.64	31.12	31.44	408460
2025-01-07	31.64	32.18	30.86	31.00	264655
2025-01-08	30.85	31.85	30.05	31.66	455435
2025-01-10	30.89	30.93	29.35	29.48	364837
2025-01-13	29.08	30.89	29.08	30.28	408338
2025-01-14	30.10	31.35	29.49	31.19	338393
2025-01-15	31.99	32.49	31.01	31.34	616516
2025-01-16	31.16	33.41	30.86	33.36	339472
2025-01-17	33.61	35.37	33.04	35.17	719476
2025-01-21	35.50	37.54	35.50	37.14	642321
2025-01-22	36.71	38.42	36.71	38.02	513116
2025-01-23	37.84	38.31	37.00	37.96	425716
2025-01-24	37.99	38.01	36.71	37.10	331222
2025-01-27	37.10	38.89	37.10	37.72	296603
2025-01-28	37.58	38.60	37.58	37.93	249590
2025-01-29	37.67	38.71	36.59	36.91	292609
2025-01-30	37.11	37.50	36.24	36.82	204096
2025-01-31	36.78	37.57	36.64	36.87	315669
2025-02-03	35.97	37.23	35.50	36.28	241166
2025-02-04	36.07	37.34	36.07	36.99	223222
2025-02-05	37.01	37.43	36.04	36.53	211668
2025-02-06	36.53	36.84	35.14	35.58	221506
2025-02-07	35.62	36.06	35.20	35.78	211638
2025-02-10	36.03	36.75	35.45	36.73	258848
2025-02-11	36.34	38.50	36.34	38.04	313316
2025-02-12	37.29	38.59	37.21	38.38	272221
2025-02-13	38.75	39.84	38.75	39.20	208895
2025-02-14	39.47	39.82	38.95	38.96	236789
2025-02-18	38.91	39.97	38.31	38.90	325429
2025-02-19	38.37	39.60	38.37	39.09	312957
2025-02-20	39.03	39.15	37.31	37.39	257852
2025-02-21	37.68	38.09	35.64	35.68	291742
2025-02-24	36.05	36.18	34.57	34.59	478627
2025-02-25	34.91	35.97	34.52	35.37	356032
2025-02-26	35.20	36.20	34.88	35.10	220861
2025-02-27	35.19	36.13	34.62	34.68	235946
2025-02-28	31.21	31.21	23.12	25.38	1007200
2025-03-03	25.55	27.19	25.39	26.48	627541
2025-03-04	26.50	27.54	25.94	26.78	524247
2025-03-05	26.92	27.26	26.29	27.19	327316
2025-03-06	26.99	27.31	26.61	27.21	242543
2025-03-07	26.94	29.73	26.94	29.38	513813
2025-03-10	28.87	30.33	28.19	28.81	543428
2025-03-11	28.81	30.44	27.81	28.20	329230
2025-03-12	28.30	29.94	27.91	29.66	392902
2025-03-13	29.61	30.10	28.85	29.20	327636
2025-03-14	29.54	30.64	29.04	29.34	343135
2025-03-17	29.16	30.69	29.13	30.60	245748
2025-03-18	30.29	32.34	29.95	32.03	393506
2025-03-19	31.77	32.00	31.20	31.51	397142
2025-03-20	30.91	31.95	30.03	30.82	295839
2025-03-21	30.53	31.31	29.95	30.89	679614
2025-03-24	31.48	32.06	30.47	31.89	267512
2025-03-25	31.88	32.33	30.36	30.79	273139
2025-03-26	30.91	31.20	30.46	30.79	159180
2025-03-27	30.86	31.48	30.54	31.36	190089
2025-03-28	31.40	31.45	29.73	30.54	272651
2025-03-31	29.83	31.39	29.76	31.01	335567
2025-04-01	30.61	31.39	29.47	29.86	348555
2025-04-02	29.55	30.45	29.31	30.02	285757
2025-04-03	29.13	30.90	29.13	30.34	296169
2025-04-04	29.21	30.34	28.27	30.07	288946
2025-04-07	28.55	30.95	27.64	29.29	448249
2025-04-08	32.00	32.85	30.66	31.09	551690
2025-04-09	30.68	33.89	30.20	31.93	462410
2025-04-10	31.14	32.83	31.14	32.22	293810
2025-04-11	32.54	33.43	31.43	33.10	176494
2025-04-14	33.39	34.09	32.05	34.05	257124
2025-04-15	34.09	34.15	32.93	33.76	267747
2025-04-16	32.66	34.05	32.32	32.70	242855
2025-04-17	32.37	33.03	30.83	31.38	344183
2025-04-21	31.23	31.66	29.41	29.56	293101
2025-04-22	30.08	30.44	29.20	30.39	279640
2025-04-23	31.31	31.84	30.87	30.90	304376
2025-04-24	31.00	31.47	30.60	31.40	215072
2025-04-25	31.16	31.16	30.13	30.60	206961
2025-04-28	30.57	31.32	30.42	30.74	190408
2025-04-29	30.82	31.71	30.23	31.15	206817
2025-04-30	30.95	31.50	30.21	31.17	209664
2025-05-01	31.55	31.98	30.50	31.44	207331
2025-05-02	31.92	32.54	31.48	32.49	176683
2025-05-05	31.62	32.85	31.09	32.39	165804
2025-05-06	32.18	32.46	31.54	32.04	182108
2025-05-07	32.04	32.54	31.51	32.14	296391
2025-05-08	32.78	33.67	32.22	33.44	281948
2025-05-09	32.10	32.61	29.65	29.71	387489
2025-05-12	30.57	30.86	28.50	28.54	444725
2025-05-13	28.80	29.20	26.39	26.70	537176
2025-05-14	26.97	28.03	26.20	26.50	624371
2025-05-15	26.67	27.51	25.04	27.06	339277
2025-05-16	26.91	27.35	26.07	27.18	273426
2025-05-19	26.90	27.17	26.54	26.85	241177
2025-05-20	26.77	27.59	26.52	27.08	207195
2025-05-21	26.74	26.82	24.98	25.19	301277
2025-05-22	25.12	25.24	23.83	24.47	415205
2025-05-23	24.37	24.61	23.88	24.29	254479
2025-05-27	24.66	25.38	24.29	24.97	279883
2025-05-28	25.00	25.10	24.22	24.61	208049
2025-05-29	24.78	25.16	24.37	24.38	167714
2025-05-30	24.38	25.21	24.17	24.79	213219
2025-06-02	24.68	25.50	24.09	24.50	195000
2025-06-03	24.63	25.74	24.45	25.19	196061
2025-06-04	25.50	25.85	24.99	25.06	164381
2025-06-05	25.00	25.21	24.67	24.80	156112
2025-06-06	25.05	25.43	24.94	25.26	138938
2025-06-09	25.46	25.47	24.76	25.28	191371
2025-06-10	25.44	26.53	24.99	26.53	206666
2025-06-11	26.65	27.38	26.35	26.36	326284
2025-06-12	26.05	26.55	25.94	26.35	213050
2025-06-13	25.63	26.30	25.50	25.75	212743
2025-06-16	26.08	26.41	24.78	24.94	275335
2025-06-17	24.62	25.13	24.34	24.66	219661
2025-06-18	24.56	24.80	24.14	24.26	190641
2025-06-20	24.23	24.52	23.82	24.00	670810
2025-06-23	24.00	25.12	23.69	25.07	298612
2025-06-24	25.26	26.87	24.65	26.70	335235
2025-06-25	26.51	26.54	24.69	25.04	273032
2025-06-26	24.98	25.28	24.23	24.72	223657
2025-06-27	24.84	25.12	24.11	24.73	481295
2025-06-30	24.76	25.42	24.30	24.88	301583
2025-07-01	24.70	25.96	24.57	25.06	221184
2025-07-02	25.70	25.70	24.39	24.65	231586
2025-07-03	24.73	25.80	24.64	25.28	159835
2025-07-07	25.30	25.74	24.13	24.15	268277
2025-07-08	24.25	24.70	24.14	24.47	222062
2025-07-09	24.62	24.89	24.28	24.82	205754
2025-07-10	24.73	25.80	24.43	25.61	278167
2025-07-11	25.50	25.50	24.64	24.90	310514
2025-07-14	24.75	25.69	24.24	25.12	304041
2025-07-15	25.10	25.49	24.36	24.49	367050
2025-07-16	24.69	25.46	24.50	25.28	293610
2025-07-17	25.32	25.45	24.61	24.69	318957
2025-07-18	24.93	24.93	22.58	22.65	449057
2025-07-21	22.97	23.88	22.74	23.04	278613
2025-07-22	23.17	23.96	22.84	22.96	262456
2025-07-23	23.12	23.55	22.80	23.44	278250
2025-07-24	23.19	23.43	22.45	22.50	326391
2025-07-25	22.66	23.52	22.62	23.27	296000
2025-07-28	23.31	23.76	23.03	23.65	334582
2025-07-29	23.61	23.78	23.25	23.43	407387
2025-07-30	23.37	24.11	23.31	24.08	465448
2025-07-31	23.78	24.21	23.72	23.86	354522
2025-08-01	23.73	23.91	21.43	21.57	638056
2025-08-04	21.65	22.30	21.46	21.88	435659
2025-08-05	21.95	23.07	21.85	22.32	436849
2025-08-06	22.28	22.36	21.36	21.81	343889
2025-08-07	21.79	22.04	21.20	21.46	457677
2025-08-08	24.00	29.76	23.85	28.08	1809087
2025-08-11	28.17	30.26	27.56	28.69	933417
2025-08-12	28.95	29.62	28.50	29.10	503632
2025-08-13	29.19	30.78	29.12	29.63	539820
2025-08-14	29.53	29.79	28.73	29.54	471021
2025-08-15	29.85	29.98	28.95	29.33	467586
2025-08-18	29.50	30.48	29.47	29.94	366542
2025-08-19	29.90	30.15	29.30	29.71	213960
2025-08-20	29.60	29.88	29.08	29.11	215941
2025-08-21	29.00	30.18	28.70	29.97	528983
2025-08-22	30.11	31.17	29.71	30.68	347033
2025-08-25	30.52	30.73	29.92	29.93	357774
2025-08-26	29.97	30.32	29.86	30.29	261570
2025-08-27	30.20	31.22	30.19	31.21	296870
2025-08-28	31.21	31.63	30.33	31.33	394923
2025-08-29	31.45	32.16	31.43	31.96	358021
2025-09-02	31.72	32.08	31.19	31.88	327159
2025-09-03	31.15	31.65	29.95	30.70	406263
2025-09-04	30.68	31.23	30.40	30.82	257748
2025-09-05	30.82	31.22	29.52	29.70	359392
2025-09-08	29.89	29.92	29.28	29.51	430254
2025-09-09	29.38	30.54	29.03	30.26	460142
2025-09-10	30.02	30.37	28.48	29.09	357145
2025-09-11	29.35	30.55	29.33	30.38	377358
2025-09-12	30.27	30.33	29.73	29.83	214877

Explore More About ASTH

Coins representing dividend payouts and trends

ASTH Dividend History

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

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

ASTH Stock Split History

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

Graph showing historical stock prices and market trends

ASTH Historical Prices

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

Web Analytics