BANC Historical Prices

Summary

Key Stock Metrics

11.88

(June 27, 2024)

52-Week Low

18.08

(November 25, 2024)

52-Week High

23.40

(November 30, 2017)

All-Time High

13.30

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	10.98	11.03	10.98	11.00	89227
2011-05-24	11.00	11.00	10.92	10.99	59342
2011-05-25	10.98	11.04	10.98	11.03	28625
2011-05-26	11.05	11.06	11.02	11.06	22290
2011-05-27	11.06	11.09	11.03	11.07	20451
2011-05-31	11.09	11.12	11.07	11.12	31090
2011-06-01	11.12	11.13	11.10	11.12	49839
2011-06-02	11.11	11.11	10.90	10.96	189220
2011-06-03	10.97	11.02	10.95	10.96	28475
2011-06-06	10.98	11.00	10.95	10.95	37573
2011-06-07	10.95	10.99	10.89	10.91	75347
2011-06-08	10.91	10.94	10.84	10.91	45451
2011-06-09	10.95	10.95	10.76	10.83	120200
2011-06-10	10.81	10.85	10.73	10.75	67447
2011-06-13	10.70	10.76	10.62	10.69	36622
2011-06-14	10.70	10.81	10.70	10.78	31367
2011-06-15	10.79	10.83	10.66	10.76	62130
2011-06-16	10.74	10.80	10.72	10.74	56091
2011-06-17	10.76	10.84	10.74	10.75	17820
2011-06-20	10.74	10.76	10.73	10.75	22848
2011-06-21	10.75	10.80	10.72	10.76	60710
2011-06-22	10.76	10.79	10.75	10.79	32071
2011-06-23	10.77	10.80	10.73	10.78	25071
2011-06-24	10.79	11.09	10.79	10.89	85049
2011-06-27	10.90	10.94	10.90	10.92	51716
2011-06-28	10.92	10.94	10.90	10.94	20358
2011-06-29	10.93	11.00	10.89	10.93	19972
2011-06-30	10.94	10.99	10.90	10.98	35364
2011-07-01	10.94	11.00	10.91	10.98	34089
2011-07-05	10.98	11.04	10.94	10.95	47165
2011-07-06	10.99	11.05	10.95	10.99	31951
2011-07-07	11.04	11.07	11.01	11.01	27501
2011-07-08	11.01	11.06	11.01	11.01	21052
2011-07-11	11.02	11.04	11.02	11.02	26349
2011-07-12	11.02	11.12	11.02	11.07	40417
2011-07-13	11.05	11.05	10.95	10.97	40646
2011-07-14	10.95	10.97	10.91	10.91	22164
2011-07-15	10.91	10.93	10.85	10.88	28962
2011-07-18	10.84	10.89	10.68	10.75	113997
2011-07-19	10.76	10.84	10.72	10.83	37063
2011-07-20	10.81	10.83	10.75	10.80	64061
2011-07-21	10.78	10.90	10.78	10.84	42138
2011-07-22	10.87	10.92	10.87	10.89	26689
2011-07-25	10.88	10.92	10.81	10.85	35831
2011-07-26	10.87	10.89	10.75	10.75	49427
2011-07-27	10.70	10.72	10.60	10.61	47007
2011-07-28	10.62	10.70	10.48	10.57	39013
2011-07-29	10.45	10.57	10.26	10.54	63890
2011-08-01	10.62	10.77	10.62	10.71	49760
2011-08-02	10.58	10.80	10.58	10.79	46064
2011-08-03	10.80	10.92	10.80	10.92	16850
2011-08-04	10.91	10.95	10.74	10.81	41065
2011-08-05	10.77	10.82	10.52	10.75	36123
2011-08-08	10.65	10.65	9.98	10.07	138336
2011-08-09	10.11	10.64	10.10	10.33	69651
2011-08-10	10.34	10.71	10.34	10.55	35166
2011-08-11	10.59	10.62	10.42	10.47	30051
2011-08-12	10.54	10.59	10.48	10.53	25522
2011-08-15	10.56	10.71	10.56	10.64	31400
2011-08-16	10.64	10.65	10.63	10.63	20347
2011-08-17	10.64	10.74	10.64	10.68	12826
2011-08-18	10.67	10.67	10.53	10.58	21912
2011-08-19	10.51	10.58	10.49	10.54	13844
2011-08-22	10.58	10.64	10.58	10.64	5000
2011-08-23	10.67	10.74	10.65	10.66	27536
2011-08-24	10.69	10.71	10.57	10.61	35597
2011-08-25	10.61	10.63	10.52	10.57	16418
2011-08-26	10.55	10.65	10.55	10.61	23821
2011-08-29	10.62	10.67	10.60	10.65	21469
2011-08-30	10.69	10.73	10.66	10.72	15872
2011-08-31	10.72	10.81	10.72	10.80	16960
2011-09-01	10.87	10.89	10.75	10.75	36046
2011-09-02	10.65	10.73	10.63	10.73	24721
2011-09-06	10.67	10.72	10.60	10.69	20453
2011-09-07	10.74	10.74	10.63	10.71	26139
2011-09-08	10.73	10.75	10.67	10.74	19498
2011-09-09	10.70	10.74	10.67	10.73	35990
2011-09-12	10.71	10.77	10.66	10.70	21010
2011-09-13	10.68	10.75	10.66	10.74	24599
2011-09-14	10.71	10.84	10.71	10.83	34664
2011-09-15	10.81	10.85	10.75	10.77	22427
2011-09-16	10.72	10.78	10.66	10.75	63222
2011-09-19	10.70	10.73	10.65	10.70	58400
2011-09-20	10.68	10.88	10.67	10.88	76315
2011-09-21	10.83	10.88	10.77	10.86	48533
2011-09-22	10.79	10.91	10.71	10.89	25707
2011-09-23	10.89	10.92	10.86	10.88	48575
2011-09-26	10.88	10.92	10.84	10.92	48430
2011-09-27	10.92	10.92	10.80	10.80	33232
2011-09-28	10.85	10.89	10.81	10.88	46973
2011-09-29	10.87	10.95	10.87	10.95	24185
2011-09-30	10.92	10.94	10.87	10.92	25180
2011-10-03	10.93	10.93	10.84	10.85	84084
2011-10-04	10.83	10.87	10.62	10.70	109357
2011-10-05	10.73	10.76	10.70	10.74	26869
2011-10-06	10.74	10.74	10.69	10.69	26723
2011-10-07	10.68	10.68	10.62	10.67	14186
2011-10-10	10.68	10.76	10.67	10.75	23511
2011-10-11	10.75	10.81	10.68	10.71	45563
2011-10-12	10.64	10.69	10.57	10.62	68107
2011-10-13	10.61	10.62	10.40	10.54	56929
2011-10-14	10.53	10.61	10.43	10.60	110296
2011-10-17	10.62	10.62	10.55	10.60	13392
2011-10-18	10.61	10.72	10.56	10.72	80739
2011-10-19	10.68	10.70	10.62	10.70	43336
2011-10-20	10.69	10.75	10.64	10.73	58016
2011-10-21	10.75	10.81	10.73	10.76	36127
2011-10-24	10.71	10.81	10.67	10.76	79013
2011-10-25	10.76	10.81	10.74	10.81	10256
2011-10-26	10.80	10.82	10.76	10.81	31005
2011-10-27	10.86	10.86	10.80	10.84	16776
2011-10-28	10.81	10.90	10.80	10.90	21537
2011-10-31	10.86	11.05	10.85	11.00	75089
2011-11-01	11.00	11.09	10.97	11.05	63238
2011-11-02	11.05	11.10	11.02	11.09	35741
2011-11-03	11.03	11.12	11.03	11.09	42771
2011-11-04	11.04	11.10	11.03	11.03	16300
2011-11-07	11.03	11.03	10.95	10.95	34145
2011-11-08	11.00	11.03	10.93	10.97	29719
2011-11-09	10.97	11.00	10.90	10.98	40457
2011-11-10	10.91	11.00	10.91	11.00	29227
2011-11-11	11.01	11.01	10.88	10.95	42309
2011-11-14	10.99	10.99	10.93	10.97	15979
2011-11-15	10.89	11.04	10.89	11.00	70311
2011-11-16	10.97	10.99	10.91	10.94	30950
2011-11-17	10.93	10.98	10.86	10.92	45572
2011-11-18	10.92	10.99	10.91	10.94	34773
2011-11-21	10.93	11.01	10.93	11.01	41475
2011-11-22	11.05	11.06	11.03	11.03	49331
2011-11-23	11.06	11.06	10.97	11.04	28975
2011-11-25	11.04	11.08	11.03	11.08	12578
2011-11-28	11.13	11.13	11.08	11.12	31622
2011-11-29	11.10	11.13	11.05	11.10	24366
2011-11-30	11.15	11.15	10.93	11.04	51085
2011-12-01	11.07	11.07	11.02	11.03	33144
2011-12-02	11.05	11.07	11.03	11.07	51889
2011-12-05	11.06	11.11	11.04	11.06	55921
2011-12-06	11.09	11.11	10.95	11.04	161245
2011-12-07	11.04	11.10	11.03	11.08	94711
2011-12-08	11.11	11.11	11.05	11.11	57631
2011-12-09	11.11	11.13	11.07	11.13	57205
2011-12-12	11.12	11.19	11.12	11.15	51056
2011-12-13	11.15	11.23	11.11	11.15	78576
2011-12-14	11.15	11.25	11.13	11.25	41274
2011-12-15	11.25	11.31	11.24	11.24	42334
2011-12-16	11.29	11.29	11.13	11.22	70707
2011-12-19	11.24	11.26	11.18	11.25	26151
2011-12-20	11.26	11.26	11.10	11.13	130213
2011-12-21	11.14	11.16	11.10	11.10	50375
2011-12-22	11.11	11.20	11.08	11.19	94805
2011-12-23	11.20	11.21	11.17	11.21	70118
2011-12-27	11.21	11.30	11.21	11.26	80205
2011-12-28	11.29	11.34	11.28	11.31	52305
2011-12-29	11.36	11.36	11.24	11.27	36152
2011-12-30	11.34	11.44	11.31	11.44	48711
2012-01-03	11.44	11.44	11.37	11.38	35792
2012-01-04	11.43	11.45	11.40	11.40	31073
2012-01-05	11.44	11.48	11.43	11.45	45439
2012-01-06	11.48	11.53	11.45	11.50	81942
2012-01-09	11.50	11.68	11.50	11.60	70621
2012-01-10	11.62	11.63	11.50	11.50	109862
2012-01-11	11.49	11.62	11.47	11.60	49311
2012-01-12	11.64	11.65	11.57	11.65	58974
2012-01-13	11.69	11.72	11.65	11.72	47371
2012-01-17	11.76	11.77	11.74	11.75	34487
2012-01-18	11.78	11.82	11.75	11.79	52186
2012-01-19	11.85	11.88	11.80	11.83	45658
2012-01-20	11.88	11.88	11.81	11.83	38198
2012-01-23	11.81	11.94	11.80	11.93	33833
2012-01-24	11.90	11.90	11.87	11.89	37311
2012-01-25	11.89	11.97	11.87	11.93	44052
2012-01-26	11.93	12.00	11.93	11.97	50750
2012-01-27	11.98	12.29	11.98	12.27	130563
2012-01-30	12.25	12.34	12.22	12.34	41763
2012-01-31	12.34	12.34	12.18	12.20	30604
2012-02-01	12.27	12.28	12.00	12.03	132215
2012-02-02	12.06	12.09	12.04	12.08	37493
2012-02-03	12.06	12.09	11.93	11.95	68061
2012-02-06	11.97	11.97	11.83	11.92	73755
2012-02-07	11.97	12.01	11.89	11.90	58668
2012-02-08	11.91	12.06	11.90	12.03	50310
2012-02-09	12.04	12.04	11.98	12.04	74978
2012-02-10	12.04	12.04	11.97	11.99	24921
2012-02-13	11.93	12.05	11.93	12.00	62379
2012-02-14	12.02	12.04	11.93	11.95	55161
2012-02-15	11.97	11.97	11.91	11.95	50532
2012-02-16	11.96	11.96	11.81	11.81	105087
2012-02-17	11.80	11.83	11.67	11.83	83106
2012-02-21	11.82	12.02	11.82	11.92	61756
2012-02-22	11.93	11.98	11.92	11.92	47913
2012-02-23	11.91	11.98	11.84	11.87	80781
2012-02-24	11.91	11.95	11.84	11.92	43419
2012-02-27	11.97	12.05	11.95	12.05	81255
2012-02-28	12.05	12.10	12.02	12.08	50251
2012-02-29	12.10	12.17	12.10	12.17	41061
2012-03-01	12.17	12.21	12.15	12.20	49015
2012-03-02	12.16	12.20	12.15	12.18	55631
2012-03-05	12.20	12.22	12.15	12.19	29269
2012-03-06	12.19	12.19	12.10	12.10	48026
2012-03-07	12.10	12.16	12.02	12.10	76282
2012-03-08	12.12	12.18	12.12	12.17	66888
2012-03-09	12.20	12.34	12.17	12.34	46336
2012-03-12	12.27	12.30	12.26	12.28	91155
2012-03-13	12.25	12.26	12.20	12.25	65658
2012-03-14	12.25	12.26	12.15	12.18	118274
2012-03-15	12.18	12.18	11.77	11.94	107973
2012-03-16	11.90	11.91	11.33	11.62	252079
2012-03-19	11.45	11.83	11.35	11.72	131211
2012-03-20	11.65	11.91	11.65	11.88	71684
2012-03-21	11.89	11.98	11.89	11.97	63206
2012-03-22	11.99	12.09	11.99	12.02	47107
2012-03-23	12.08	12.10	12.00	12.10	47107
2012-03-26	12.10	12.14	12.02	12.06	48568
2012-03-27	12.09	12.10	11.96	12.06	72478
2012-03-28	12.06	12.15	12.05	12.10	69970
2012-03-29	12.12	12.16	12.06	12.09	41104
2012-03-30	12.07	12.17	12.02	12.10	60230
2012-04-02	12.14	12.15	12.08	12.13	40637
2012-04-03	12.09	12.12	12.06	12.10	26338
2012-04-04	12.16	12.17	12.00	12.04	68362
2012-04-05	12.06	12.11	12.06	12.08	25131
2012-04-09	12.15	12.16	12.12	12.14	40612
2012-04-10	12.14	12.18	12.08	12.09	42327
2012-04-11	12.07	12.13	12.05	12.05	31110
2012-04-12	12.06	12.18	12.04	12.17	65629
2012-04-13	12.17	12.18	12.12	12.17	16447
2012-04-16	12.18	12.19	12.13	12.15	27098
2012-04-17	12.16	12.16	12.09	12.13	15108
2012-04-18	12.17	12.23	12.16	12.22	20271
2012-04-19	12.25	12.30	12.24	12.25	44090
2012-04-20	12.25	12.26	12.19	12.24	23572
2012-04-23	12.24	12.26	12.19	12.19	39324
2012-04-24	12.23	12.23	12.15	12.20	66292
2012-04-25	12.24	12.25	12.11	12.16	79006
2012-04-26	12.19	12.25	12.18	12.21	34873
2012-04-27	12.21	12.23	12.20	12.23	37037
2012-04-30	12.23	12.26	12.19	12.19	90801
2012-05-01	12.25	12.26	12.13	12.16	125850
2012-05-02	12.14	12.20	12.14	12.18	119991
2012-05-03	12.22	12.22	12.17	12.19	114390
2012-05-04	12.19	12.23	12.17	12.18	121585
2012-05-07	12.22	12.22	12.16	12.16	128375
2012-05-08	12.20	12.21	12.14	12.14	149512
2012-05-09	12.18	12.21	12.14	12.14	143360
2012-05-10	12.16	12.18	12.14	12.14	109591
2012-05-11	12.13	12.13	12.06	12.13	134681
2012-05-14	12.15	12.17	12.11	12.14	56179
2012-05-15	12.15	12.17	12.14	12.14	27981
2012-05-16	12.16	12.18	12.14	12.18	35438
2012-05-17	12.20	12.20	12.15	12.18	64979
2012-05-18	12.19	12.19	12.15	12.16	54070
2012-05-21	12.16	12.20	12.15	12.18	76964
2012-05-22	12.20	12.20	12.15	12.20	35253
2012-05-23	12.21	12.22	12.18	12.22	64431
2012-05-24	12.23	12.27	12.18	12.27	96873
2012-05-25	12.29	12.33	12.27	12.29	69165
2012-05-29	12.30	12.32	12.28	12.31	66020
2012-05-30	12.30	12.35	12.29	12.32	74594
2012-05-31	12.36	12.36	12.29	12.30	92204
2012-06-01	12.33	12.34	12.29	12.34	78492
2012-06-04	12.34	12.40	12.31	12.34	73104
2012-06-05	12.33	12.43	12.33	12.41	97183
2012-06-06	12.43	12.43	12.38	12.43	97744
2012-06-07	12.43	12.43	12.39	12.41	55250
2012-06-08	12.45	12.57	12.45	12.51	76659
2012-06-11	12.55	12.56	12.51	12.53	86986
2012-06-12	12.59	12.65	12.51	12.65	62084
2012-06-13	12.63	12.68	12.58	12.64	74081
2012-06-14	12.65	12.65	12.35	12.38	185533
2012-06-15	12.37	12.43	12.36	12.41	94536
2012-06-18	12.47	12.57	12.45	12.55	88727
2012-06-19	12.55	12.58	12.37	12.48	112598
2012-06-20	12.49	12.54	12.46	12.53	53472
2012-06-21	12.44	12.67	12.44	12.67	80774
2012-06-22	12.70	12.71	12.63	12.71	70929
2012-06-25	12.73	12.82	12.72	12.79	70816
2012-06-26	12.79	12.80	12.69	12.78	88002
2012-06-27	12.79	12.86	12.78	12.86	56095
2012-06-28	12.87	12.88	12.77	12.88	67736
2012-06-29	12.88	12.94	12.84	12.94	55739
2012-07-02	12.94	13.02	12.92	13.02	85393
2012-07-03	13.02	13.17	13.02	13.17	37841
2012-07-05	13.17	13.21	13.10	13.15	67440
2012-07-06	13.15	13.21	13.07	13.13	100893
2012-07-09	13.13	13.20	13.13	13.19	44017
2012-07-10	13.20	13.23	13.12	13.21	99608
2012-07-11	13.21	13.22	13.02	13.08	101571
2012-07-12	13.10	13.10	12.97	13.05	69251
2012-07-13	13.03	13.05	13.00	13.04	23098
2012-07-16	13.04	13.04	12.97	12.99	31713
2012-07-17	13.00	13.00	12.92	12.92	50580
2012-07-18	12.91	12.98	12.91	12.95	53519
2012-07-19	12.94	13.07	12.94	13.05	46529
2012-07-20	13.01	13.06	12.95	13.06	48595
2012-07-23	13.05	13.05	12.98	13.02	37261
2012-07-24	12.99	13.08	12.99	13.08	28609
2012-07-25	13.07	13.11	13.05	13.11	25814
2012-07-26	13.10	13.19	13.10	13.19	26716
2012-07-27	13.18	13.20	13.15	13.19	30784
2012-07-30	13.17	13.20	13.16	13.18	53172
2012-07-31	13.19	13.20	13.14	13.14	49189
2012-08-01	13.16	13.16	13.11	13.12	38290
2012-08-02	13.12	13.13	13.07	13.10	27699
2012-08-03	13.08	13.11	13.07	13.09	17114
2012-08-06	13.10	13.11	13.07	13.09	51556
2012-08-07	13.10	13.11	13.07	13.10	25169
2012-08-08	13.10	13.10	13.02	13.04	36298
2012-08-09	13.00	13.04	12.99	13.04	54129
2012-08-10	13.06	13.06	12.96	13.01	42228
2012-08-13	12.84	12.97	12.84	12.97	55453
2012-08-14	12.94	13.00	12.92	12.97	24078
2012-08-15	12.97	13.00	12.87	12.87	29270
2012-08-16	12.99	12.99	12.87	12.90	27508
2012-08-17	12.89	12.99	12.87	12.98	33967
2012-08-20	12.98	12.98	12.89	12.96	33299
2012-08-21	12.91	12.91	12.73	12.74	60496
2012-08-22	12.69	12.75	12.60	12.74	83281
2012-08-23	12.78	12.82	12.60	12.64	52835
2012-08-24	12.67	12.68	12.63	12.66	24917
2012-08-27	12.67	12.78	12.66	12.76	51004
2012-08-28	12.81	12.81	12.67	12.69	39147
2012-08-29	12.75	12.93	12.75	12.92	50343
2012-08-30	12.95	12.95	12.81	12.89	30108
2012-08-31	12.85	12.95	12.73	12.95	81191
2012-09-04	12.94	12.95	12.87	12.88	42769
2012-09-05	12.91	12.91	12.76	12.89	41889
2012-09-06	12.88	12.90	12.85	12.90	32111
2012-09-07	12.88	12.90	12.84	12.87	44047
2012-09-10	12.90	12.91	12.86	12.91	38462
2012-09-11	12.94	12.95	12.90	12.95	29508
2012-09-12	12.91	12.95	12.87	12.95	26737
2012-09-13	12.95	13.11	12.95	13.11	80796
2012-09-14	13.10	13.12	13.04	13.05	68669
2012-09-17	13.05	13.06	13.00	13.06	34779
2012-09-18	13.05	13.08	13.04	13.04	50064
2012-09-19	13.05	13.12	13.05	13.08	40128
2012-09-20	13.07	13.14	13.07	13.14	51521
2012-09-21	13.12	13.14	13.10	13.12	45127
2012-09-24	13.12	13.17	13.10	13.17	46101
2012-09-25	13.17	13.20	13.16	13.19	57188
2012-09-26	13.19	13.20	13.08	13.19	79115
2012-09-27	13.18	13.21	13.17	13.21	23333
2012-09-28	13.20	13.23	13.19	13.21	34194
2012-10-01	13.22	13.25	13.21	13.23	52356
2012-10-02	13.22	13.26	13.22	13.22	42294
2012-10-03	13.21	13.22	13.14	13.19	66831
2012-10-04	13.19	13.19	13.10	13.13	38461
2012-10-05	13.14	13.17	13.14	13.17	24756
2012-10-08	13.17	13.21	13.16	13.19	55404
2012-10-09	13.17	13.20	13.14	13.16	59721
2012-10-10	13.17	13.19	13.12	13.19	66296
2012-10-11	13.15	13.19	13.13	13.18	57434
2012-10-12	13.17	13.17	13.10	13.13	43322
2012-10-15	13.13	13.17	13.12	13.17	21274
2012-10-16	13.10	13.13	13.01	13.08	67034
2012-10-17	13.11	13.15	13.10	13.15	39781
2012-10-18	13.15	13.16	12.92	12.95	91053
2012-10-19	12.98	13.11	12.98	13.11	53790
2012-10-22	13.14	13.16	13.11	13.15	49244
2012-10-23	13.14	13.17	13.13	13.17	57378
2012-10-24	13.17	13.22	13.12	13.18	73522
2012-10-25	13.17	13.18	13.15	13.15	29251
2012-10-26	13.18	13.19	13.12	13.18	36374
2012-10-31	13.20	13.20	13.06	13.11	69194
2012-11-01	13.17	13.20	13.13	13.19	73592
2012-11-02	13.20	13.23	13.07	13.23	55957
2012-11-05	13.20	13.21	13.05	13.19	73198
2012-11-06	13.21	13.25	13.19	13.22	64584
2012-11-07	13.22	13.32	13.20	13.29	67489
2012-11-08	13.29	13.34	13.29	13.34	51134
2012-11-09	13.34	13.47	13.34	13.47	63254
2012-11-12	13.45	13.50	13.43	13.43	52703
2012-11-13	13.37	13.37	13.21	13.28	101936
2012-11-14	13.28	13.29	13.02	13.03	71626
2012-11-15	13.09	13.10	12.79	12.96	202094
2012-11-16	13.03	13.34	13.00	13.32	98610
2012-11-19	13.36	13.42	13.35	13.41	93677
2012-11-20	13.34	13.40	13.20	13.39	89485
2012-11-21	13.39	13.40	13.37	13.40	58239
2012-11-23	13.39	13.39	13.37	13.38	22999
2012-11-26	13.39	13.48	13.34	13.48	76840
2012-11-27	13.46	13.50	13.33	13.35	104762
2012-11-28	13.44	13.45	13.27	13.37	117695
2012-11-29	13.44	13.50	13.40	13.50	78576
2012-11-30	13.49	13.51	13.47	13.47	69789
2012-12-03	13.62	13.62	13.46	13.56	77048
2012-12-04	13.60	13.61	13.49	13.56	67619
2012-12-05	13.59	13.66	13.58	13.66	64570
2012-12-06	13.73	13.78	13.63	13.77	61330
2012-12-07	13.77	13.87	13.74	13.87	107539
2012-12-10	13.81	13.93	13.80	13.81	72408
2012-12-11	13.90	13.95	13.85	13.95	74691
2012-12-12	13.88	13.98	13.85	13.85	122282
2012-12-13	13.94	13.94	13.71	13.80	74781
2012-12-14	13.86	13.91	13.67	13.91	124397
2012-12-17	13.86	13.86	13.50	13.60	85509
2012-12-18	13.54	13.54	13.33	13.37	118346
2012-12-19	13.33	13.58	13.28	13.44	84807
2012-12-20	13.51	13.62	13.39	13.48	69605
2012-12-21	13.45	13.60	13.42	13.60	65271
2012-12-24	13.60	13.74	13.58	13.67	23974
2012-12-26	13.65	13.67	13.46	13.53	60954
2012-12-27	13.58	13.58	13.25	13.34	43397
2012-12-28	13.44	13.45	13.28	13.39	28874
2012-12-31	13.50	13.50	13.32	13.42	52610
2013-01-02	13.44	13.79	13.44	13.75	49662
2013-01-03	13.74	13.89	13.72	13.78	49055
2013-01-04	13.89	13.94	13.77	13.93	59659
2013-01-07	13.90	14.02	13.88	13.91	39257
2013-01-08	13.98	14.01	13.87	13.94	29764
2013-01-09	14.00	14.05	13.88	13.89	37049
2013-01-10	13.97	13.98	13.87	13.92	28670
2013-01-11	13.90	13.94	13.86	13.90	42283
2013-01-14	13.95	14.01	13.85	13.89	18110
2013-01-15	13.94	13.94	13.68	13.80	59820
2013-01-16	13.76	13.82	13.65	13.76	61012
2013-01-17	13.87	13.87	13.72	13.74	56147
2013-01-18	13.80	13.87	13.67	13.84	54267
2013-01-22	13.81	13.85	13.71	13.83	75931
2013-01-23	13.90	13.91	13.77	13.83	56010
2013-01-24	13.82	13.92	13.82	13.90	71495
2013-01-25	13.94	13.94	13.67	13.71	60716
2013-01-28	13.76	13.77	13.53	13.57	50789
2013-01-29	13.62	13.72	13.50	13.51	37700
2013-01-30	13.54	13.57	13.51	13.54	49778
2013-01-31	13.51	13.57	13.50	13.54	37177
2013-02-01	13.62	13.62	13.53	13.53	18326
2013-02-04	13.54	13.58	13.47	13.48	93270
2013-02-05	13.55	13.58	13.48	13.48	47075
2013-02-06	13.42	13.53	13.37	13.40	34484
2013-02-07	13.48	13.48	13.38	13.39	41229
2013-02-08	13.42	13.45	13.39	13.40	28738
2013-02-11	13.39	13.47	13.39	13.47	28054
2013-02-12	13.45	13.49	13.45	13.47	21909
2013-02-13	13.48	13.49	13.39	13.39	36562
2013-02-14	13.36	13.40	13.22	13.28	52917
2013-02-15	13.27	13.28	13.18	13.28	52191
2013-02-19	13.36	13.36	13.20	13.21	54924
2013-02-20	13.21	13.26	13.11	13.22	71266
2013-02-21	13.11	13.24	13.10	13.23	56248
2013-02-22	13.26	13.28	13.17	13.28	35850
2013-02-25	13.25	13.26	13.17	13.23	54443
2013-02-26	13.21	13.32	13.20	13.31	52106
2013-02-27	13.32	13.32	13.21	13.22	21124
2013-02-28	13.21	13.26	13.20	13.24	26818
2013-03-01	13.30	13.30	13.21	13.23	31959
2013-03-04	13.24	13.27	13.19	13.19	47677
2013-03-05	13.19	13.23	13.17	13.17	58482
2013-03-06	13.23	13.23	13.17	13.21	37530
2013-03-07	13.25	13.29	13.20	13.26	60419
2013-03-08	13.22	13.25	13.17	13.20	39237
2013-03-11	13.19	13.20	13.08	13.12	76703
2013-03-12	13.06	13.10	12.93	13.10	107137
2013-03-13	12.95	13.00	12.81	12.82	128715
2013-03-14	12.81	12.81	12.54	12.59	184478
2013-03-15	12.43	12.64	12.32	12.45	192895
2013-03-18	12.53	12.70	12.37	12.68	60459
2013-03-19	12.67	12.79	12.65	12.79	93357
2013-03-20	12.83	12.91	12.76	12.91	66380
2013-03-21	12.81	12.91	12.76	12.81	92898
2013-03-22	12.75	12.83	12.75	12.82	40968
2013-03-25	12.83	12.83	12.69	12.75	65705
2013-03-26	12.69	12.88	12.69	12.85	50707
2013-03-27	12.80	12.95	12.80	12.89	103105
2013-03-28	12.89	12.94	12.87	12.89	40129
2013-04-01	12.96	13.00	12.90	13.00	52883
2013-04-02	12.93	13.00	12.90	12.91	34091
2013-04-03	12.90	12.90	12.86	12.88	32839
2013-04-04	12.89	12.94	12.81	12.84	42769
2013-04-05	12.90	12.99	12.88	12.97	46226
2013-04-08	13.02	13.02	12.92	12.98	19311
2013-04-09	12.82	13.01	12.82	12.99	29566
2013-04-10	12.98	13.01	12.88	12.99	98471
2013-04-11	12.91	12.97	12.88	12.88	40376
2013-04-12	12.94	12.94	12.84	12.90	26112
2013-04-15	12.89	12.93	12.88	12.91	23217
2013-04-16	12.91	12.91	12.84	12.85	29455
2013-04-17	12.86	12.94	12.86	12.91	26653
2013-04-18	12.95	12.95	12.87	12.94	20740
2013-04-19	12.93	12.97	12.92	12.97	40171
2013-04-22	12.95	13.09	12.94	13.09	31402
2013-04-23	13.10	13.12	13.06	13.11	51498
2013-04-24	13.13	13.13	13.06	13.11	21355
2013-04-25	13.06	13.20	13.06	13.19	81199
2013-04-26	13.14	13.18	13.14	13.15	24170
2013-04-29	13.13	13.17	13.13	13.15	41117
2013-04-30	13.17	13.19	13.12	13.12	42991
2013-05-01	13.18	13.19	13.12	13.12	35015
2013-05-02	13.19	13.19	13.13	13.17	31366
2013-05-03	13.14	13.19	13.12	13.12	9570
2013-05-06	13.13	13.20	13.13	13.18	39755
2013-05-07	13.17	13.22	13.17	13.22	15907
2013-05-08	13.19	13.19	13.10	13.11	97527
2013-05-09	13.16	13.22	13.12	13.14	54400
2013-05-10	13.20	13.21	13.10	13.11	72799
2013-05-13	13.05	13.07	12.98	13.05	54993
2013-05-14	13.06	13.06	12.90	13.03	85479
2013-05-15	12.96	12.98	12.90	12.98	60332
2013-05-16	13.00	13.02	12.95	12.98	42965
2013-05-17	12.92	12.96	12.88	12.93	70299
2013-05-20	12.95	12.98	12.85	12.97	53452
2013-05-21	12.97	12.98	12.88	12.95	60453
2013-05-22	12.92	12.93	12.83	12.86	70160
2013-05-23	12.85	12.89	12.82	12.84	49003
2013-05-24	12.87	12.87	12.80	12.85	29591
2013-05-28	12.86	12.86	12.70	12.73	61749
2013-05-29	12.70	12.72	12.40	12.49	120954
2013-05-30	12.49	12.52	12.40	12.45	71885
2013-05-31	12.44	12.47	12.23	12.29	81595
2013-06-03	12.28	12.28	12.03	12.04	170125
2013-06-04	12.04	12.14	11.95	12.13	135618
2013-06-05	12.18	12.25	12.13	12.19	62493
2013-06-06	12.23	12.31	12.17	12.28	99785
2013-06-07	12.31	12.32	12.18	12.23	70260
2013-06-10	12.18	12.22	12.04	12.08	96060
2013-06-11	12.00	12.04	11.76	12.01	208337
2013-06-12	11.98	11.98	11.65	11.68	132118
2013-06-13	11.65	11.90	11.50	11.89	190095
2013-06-14	11.84	11.95	11.81	11.93	162269
2013-06-17	11.98	12.02	11.85	11.95	77831
2013-06-18	11.96	11.96	11.80	11.91	78345
2013-06-19	11.87	12.00	11.87	11.88	90893
2013-06-20	11.86	11.89	11.69	11.72	188377
2013-06-21	11.72	11.87	11.70	11.81	180355
2013-06-24	11.74	11.74	11.50	11.69	123828
2013-06-25	11.68	11.68	11.49	11.58	73704
2013-06-26	11.70	11.98	11.63	11.94	117482
2013-06-27	11.92	12.19	11.92	12.15	99919
2013-07-01	12.26	12.27	12.15	12.18	63175
2013-07-02	12.10	12.28	12.10	12.19	107364
2013-07-03	12.23	12.23	12.04	12.11	32322
2013-07-05	12.03	12.04	11.58	11.84	77109
2013-07-08	12.00	12.15	11.92	12.06	98193
2013-07-09	12.15	12.15	12.04	12.07	40000
2013-07-10	12.05	12.05	11.85	11.87	70552
2013-07-11	12.09	12.09	11.87	11.89	49792
2013-07-12	12.03	12.03	11.75	11.81	44130
2017-10-12	20.65	20.65	20.40	20.50	328271
2017-10-13	20.45	20.60	20.20	20.35	361769
2017-10-16	20.35	20.70	20.30	20.60	353747
2017-10-17	20.55	20.73	20.30	20.40	279757
2017-10-18	20.50	20.63	20.40	20.55	537313
2017-10-19	20.35	20.53	20.25	20.35	738715
2017-10-20	20.60	20.60	20.35	20.45	554607
2017-10-23	20.50	20.63	20.35	20.50	432627
2017-10-24	20.45	20.68	20.30	20.50	662201
2017-10-25	20.50	20.55	19.90	20.50	883381
2017-10-26	20.80	21.50	20.55	21.30	1405376
2017-10-27	21.30	21.88	21.15	21.70	1039946
2017-10-30	21.60	21.70	20.93	21.15	747403
2017-10-31	21.05	21.38	20.95	21.05	597410
2017-11-01	21.20	21.33	20.68	20.70	493356
2017-11-02	20.65	21.30	20.60	21.15	702795
2017-11-03	21.10	21.20	20.80	20.85	518267
2017-11-06	20.80	20.80	20.38	20.55	454427
2017-11-07	20.65	20.65	19.78	19.80	892207
2017-11-08	19.65	19.90	19.30	19.80	523867
2017-11-09	19.65	19.98	19.40	19.65	479232
2017-11-10	19.75	19.93	19.68	19.70	367046
2017-11-13	19.55	19.95	19.30	19.80	521807
2017-11-14	19.75	20.15	19.75	20.05	365499
2017-11-15	19.85	20.45	19.75	20.30	436748
2017-11-16	20.30	20.65	20.25	20.55	429277
2017-11-17	20.35	20.60	20.18	20.55	336597
2017-11-20	20.60	20.85	20.45	20.80	460935
2017-11-21	20.85	21.00	20.70	20.95	387954
2017-11-22	20.95	21.15	20.88	21.00	513728
2017-11-24	21.15	21.15	20.83	20.95	230747
2017-11-27	20.85	21.30	20.85	21.05	715749
2017-11-28	21.10	22.00	21.05	22.00	1257087
2017-11-29	22.00	23.15	21.95	23.05	2295265
2017-11-30	23.25	23.40	22.50	22.55	1430523
2017-12-01	22.55	22.78	21.70	22.30	797403
2017-12-04	22.70	23.30	22.48	22.55	635874
2017-12-05	22.65	22.65	21.95	22.00	628020
2017-12-06	22.00	22.00	21.00	21.75	804114
2017-12-07	21.55	22.00	21.40	21.75	516602
2017-12-08	21.75	21.85	20.45	21.15	2991093
2017-12-11	21.20	21.20	20.70	20.95	1004789
2017-12-12	21.00	21.25	20.75	21.10	679418
2017-12-13	21.15	21.30	20.85	20.82	670005
2017-12-14	20.95	20.98	20.25	20.40	756626
2017-12-15	20.45	21.13	20.40	20.70	2423877
2017-12-18	21.00	21.55	21.00	21.40	479911
2017-12-19	21.50	21.65	21.10	21.25	600994
2017-12-20	21.35	21.50	20.80	21.05	480967
2017-12-21	21.35	21.60	21.15	21.35	531311
2017-12-22	21.50	21.50	20.95	21.25	632981
2017-12-26	21.25	21.35	20.95	21.10	499577
2017-12-27	21.20	21.25	20.95	21.00	401095
2017-12-28	21.05	21.15	20.90	21.00	560708
2017-12-29	20.95	21.03	20.65	20.65	476882
2018-01-02	20.85	20.85	20.55	20.70	559329
2018-01-03	20.85	20.85	20.30	20.55	407053
2018-01-04	20.65	21.10	20.51	20.70	458962
2018-01-05	20.75	21.05	20.60	20.95	460167
2018-01-08	20.90	21.00	20.65	20.85	291449
2018-01-09	20.95	21.25	20.90	21.00	841454
2018-01-10	21.00	21.55	21.00	21.15	403731
2018-01-11	21.20	21.65	21.20	21.50	422480
2018-01-12	21.55	21.70	21.05	21.45	707794
2018-01-16	21.55	21.85	21.05	21.15	401173
2018-01-17	21.30	21.75	21.10	21.50	509888
2018-01-18	21.50	21.70	21.45	21.60	312648
2018-01-19	21.50	21.75	21.50	21.70	379178
2018-01-22	21.60	21.70	21.35	21.70	520628
2018-01-23	21.60	21.70	21.35	21.65	348701
2018-01-24	21.65	21.83	21.38	21.70	799332
2018-01-25	21.10	21.45	20.06	21.15	1584757
2018-01-26	20.45	20.95	20.45	20.65	1758809
2018-01-29	20.45	20.60	19.90	19.95	1173350
2018-01-30	19.75	20.00	19.40	19.70	855715
2018-01-31	19.80	19.85	19.60	19.70	569383
2018-02-01	19.25	19.65	19.15	19.60	649077
2018-02-02	19.50	19.90	19.28	19.30	649789
2018-02-05	19.35	19.75	18.75	18.75	1014008
2018-02-06	18.50	19.30	18.50	19.05	917093
2018-02-07	18.95	19.63	18.90	19.40	587593
2018-02-08	19.50	20.38	19.35	19.35	1771037
2018-02-09	19.45	19.80	18.85	19.10	1214486
2018-02-12	19.25	19.73	19.05	19.65	1000718
2018-02-13	19.55	20.00	19.48	19.85	454680
2018-02-14	19.80	20.63	19.70	20.30	777258
2018-02-15	20.40	20.80	20.35	20.40	570948
2018-02-16	20.35	20.65	20.25	20.40	672187
2018-02-20	20.40	20.55	19.90	20.00	513733
2018-02-21	20.05	20.68	20.05	20.50	703092
2018-02-22	20.50	20.60	20.05	20.25	499336
2018-02-23	20.25	20.55	20.05	20.50	465029
2018-02-26	20.55	20.80	20.32	20.80	547628
2018-02-27	20.80	20.90	20.25	20.35	431806
2018-02-28	20.45	20.50	19.95	19.95	357268
2018-03-01	19.95	20.05	19.70	19.80	350494
2018-03-02	19.70	20.20	19.50	20.15	325740
2018-03-05	20.00	20.60	19.83	20.40	377685
2018-03-06	20.45	20.68	20.23	20.50	385325
2018-03-07	20.30	20.95	20.30	20.60	487459
2018-03-08	20.60	20.80	20.20	20.35	292308
2018-03-09	20.40	20.65	20.40	20.55	369410
2018-03-12	20.55	20.90	20.50	20.75	358051
2018-03-13	20.85	21.33	20.75	21.17	955657
2018-03-14	21.20	21.20	20.70	20.95	602554
2018-03-15	21.00	21.05	20.70	21.05	339033
2018-03-16	20.30	20.45	19.80	20.35	2019326
2018-03-19	20.30	20.30	19.90	20.15	439103
2018-03-20	20.30	20.35	19.70	19.75	956066
2018-03-21	19.75	19.98	19.45	19.70	994845
2018-03-22	19.50	19.63	19.10	19.15	578505
2018-03-23	19.15	19.25	18.65	18.70	1009703
2018-03-26	18.90	19.30	18.80	19.20	619503
2018-03-27	19.30	19.35	18.75	18.85	526983
2018-03-28	18.85	19.20	18.65	18.80	605186
2018-03-29	18.95	19.60	18.85	19.30	645033
2018-04-02	19.20	19.43	18.90	19.15	363406
2018-04-03	19.20	19.45	19.10	19.25	320252
2018-04-04	18.95	19.55	18.88	19.50	370776
2018-04-05	19.55	19.60	19.33	19.35	521731
2018-04-06	18.65	18.90	18.00	18.15	2087878
2018-04-09	18.25	18.70	18.20	18.25	647361
2018-04-10	18.45	18.93	18.40	18.85	383559
2018-04-11	18.70	18.90	18.65	18.75	362917
2018-04-12	18.75	19.20	18.70	18.80	629220
2018-04-13	18.95	19.03	18.25	18.45	957678
2018-04-16	18.55	18.55	18.18	18.45	521642
2018-04-17	18.50	18.60	18.20	18.25	463364
2018-04-18	18.25	18.55	18.25	18.25	332263
2018-04-19	18.25	18.55	18.25	18.50	332129
2018-04-20	18.55	18.83	18.55	18.75	330096
2018-04-23	18.75	19.05	18.70	19.05	433170
2018-04-24	19.15	19.30	18.85	18.95	377794
2018-04-25	18.90	19.00	18.70	18.85	308834
2018-04-26	18.95	18.95	18.40	18.50	756835
2018-04-27	19.20	19.55	18.95	19.10	1493168
2018-04-30	19.25	19.65	19.15	19.20	1955558
2018-05-01	19.05	19.25	18.65	18.80	762698
2018-05-02	18.80	19.00	18.70	18.75	695373
2018-05-03	18.70	18.80	18.50	18.60	673063
2018-05-04	18.50	18.88	18.45	18.75	458467
2018-05-07	18.75	18.83	18.65	18.70	309088
2018-05-08	18.60	18.95	18.55	18.70	556959
2018-05-09	18.70	18.85	18.60	18.75	491569
2018-05-10	18.75	18.80	18.60	18.80	279474
2018-05-11	18.85	18.85	18.65	18.75	343702
2018-05-14	18.75	18.85	18.65	18.70	325774
2018-05-15	18.65	18.85	18.65	18.70	399379
2018-05-16	18.70	18.88	18.70	18.75	630501
2018-05-17	18.85	18.90	18.70	18.80	604428
2018-05-18	18.85	18.90	18.75	18.75	402570
2018-05-21	18.75	19.10	18.75	19.10	1829172
2018-05-22	19.20	19.60	19.15	19.50	559465
2018-05-23	19.40	19.55	19.20	19.50	359719
2018-05-24	19.40	19.55	19.20	19.50	457165
2018-05-25	19.40	19.75	19.40	19.70	371411
2018-05-29	19.40	19.50	19.13	19.20	426155
2018-05-30	19.40	19.55	19.15	19.45	378834
2018-05-31	19.50	19.60	19.23	19.40	299212
2018-06-01	19.60	19.95	19.60	19.80	553466
2018-06-04	19.85	20.13	19.70	20.10	428872
2018-06-05	20.05	20.15	19.80	19.95	359032
2018-06-06	19.95	20.30	19.95	20.15	417203
2018-06-07	20.25	20.40	20.13	20.15	346097
2018-06-08	20.15	20.35	20.05	20.30	293589
2018-06-11	20.30	20.45	19.90	19.90	359030
2018-06-12	19.95	20.05	19.70	19.85	295625
2018-06-13	19.85	19.85	19.55	19.62	351575
2018-06-14	19.75	19.80	19.35	19.75	468298
2018-06-15	19.60	19.90	19.45	19.75	1325992
2018-06-18	19.60	19.85	19.43	19.60	575110
2018-06-19	19.20	19.68	19.20	19.60	552029
2018-06-20	19.80	19.80	19.55	19.60	525460
2018-06-21	19.60	19.75	19.35	19.40	355817
2018-06-22	19.55	19.73	19.35	19.40	563991
2018-06-25	19.40	19.50	19.25	19.45	340207
2018-06-26	19.45	19.50	19.13	19.40	280113
2018-06-27	19.35	19.45	19.05	19.05	397769
2018-06-28	19.15	19.30	19.00	19.05	288843
2018-06-29	19.45	19.70	19.28	19.55	836531
2018-07-02	19.50	20.10	19.50	20.10	723254
2018-07-03	20.10	20.23	19.70	19.80	537793
2018-07-05	19.90	20.05	19.70	19.90	366560
2018-07-06	19.90	20.15	19.80	19.95	533063
2018-07-09	20.00	20.30	19.95	20.20	506374
2018-07-10	20.30	20.30	19.95	19.95	285337
2018-07-11	19.80	19.80	19.55	19.65	434673
2018-07-12	19.80	19.80	19.15	19.25	794277
2018-07-13	19.20	19.30	18.85	19.05	631003
2018-07-16	19.15	19.30	19.00	19.25	261642
2018-07-17	19.25	19.40	18.98	19.05	394531
2018-07-18	19.00	19.40	19.00	19.35	292694
2018-07-19	19.25	19.40	19.05	19.25	305609
2018-07-20	19.30	19.50	19.15	19.30	417739
2018-07-23	19.25	19.45	19.25	19.40	462784
2018-07-24	19.35	19.35	18.95	19.10	495604
2018-07-25	19.15	19.15	18.65	18.70	528166
2018-07-26	18.65	20.20	18.65	20.15	1509558
2018-07-27	20.15	20.34	19.88	20.00	701711
2018-07-30	20.05	20.20	19.60	19.65	373232
2018-07-31	19.75	20.10	19.35	20.00	509910
2018-08-01	20.05	20.40	20.00	20.20	826247
2018-08-02	20.10	20.35	20.05	20.25	309696
2018-08-03	20.15	20.45	20.00	20.00	293116
2018-08-06	19.95	20.10	19.85	19.95	203410
2018-08-07	19.95	20.00	19.85	19.90	141954
2018-08-08	19.95	20.10	19.75	20.05	250355
2018-08-09	20.00	20.40	20.00	20.20	234256
2018-08-10	19.95	20.25	19.90	20.05	175777
2018-08-13	20.00	20.23	19.68	19.70	341828
2018-08-14	19.70	20.03	19.70	20.00	255732
2018-08-15	19.90	20.00	19.73	19.85	264454
2018-08-16	20.00	20.20	19.80	19.85	377250
2018-08-17	19.75	20.05	19.65	19.85	245570
2018-08-20	19.95	20.05	19.73	20.00	226092
2018-08-21	20.10	20.25	19.93	20.00	477331
2018-08-22	19.90	20.05	19.76	20.00	272578
2018-08-23	20.00	20.00	19.73	19.90	244356
2018-08-24	19.85	20.05	19.75	19.90	230640
2018-08-27	20.05	20.15	19.78	19.95	300341
2018-08-28	19.95	20.05	19.75	19.90	366604
2018-08-29	19.90	20.09	19.73	20.00	162267
2018-08-30	19.95	20.10	19.80	20.05	418756
2018-08-31	20.00	20.20	19.90	20.15	266717
2018-09-04	20.15	20.31	20.00	20.20	355810
2018-09-05	20.20	20.30	19.90	20.00	225627
2018-09-06	20.00	20.13	19.80	19.90	281122
2018-09-07	20.00	20.10	19.85	20.05	250137
2018-09-10	20.15	20.30	19.90	19.95	285157
2018-09-11	19.80	20.08	19.70	19.75	329074
2018-09-12	19.70	19.75	19.40	19.32	366267
2018-09-13	19.35	19.55	18.85	18.90	380141
2018-09-14	18.90	19.48	18.85	19.25	358288
2018-09-17	19.25	19.45	19.10	19.40	360305
2018-09-18	19.40	19.45	19.10	19.25	304012
2018-09-19	19.25	19.50	19.20	19.40	306168
2018-09-20	19.55	19.90	19.52	19.70	301470
2018-09-21	19.70	19.75	19.30	19.50	1042760
2018-09-24	19.45	19.55	19.10	19.25	221837
2018-09-25	19.35	19.40	19.18	19.30	158618
2018-09-26	19.30	19.30	18.70	18.80	485662
2018-09-27	18.65	19.00	18.65	18.80	256027
2018-09-28	18.70	19.00	18.70	18.90	276490
2018-10-01	18.99	19.08	18.64	18.70	458687
2018-10-02	18.60	18.76	18.25	18.38	656224
2018-10-03	18.46	18.94	18.32	18.76	736346
2018-10-04	18.69	19.03	18.58	18.70	475084
2018-10-05	18.76	18.80	18.41	18.56	492273
2018-10-08	18.53	18.88	18.44	18.76	344053
2018-10-09	18.72	18.92	18.69	18.75	394763
2018-10-10	18.81	19.02	18.64	18.65	412082
2018-10-11	18.63	18.77	18.20	18.21	484790
2018-10-12	18.41	18.48	17.53	18.00	675598
2018-10-15	17.94	18.43	17.94	18.25	405787
2018-10-16	18.29	18.44	18.00	18.34	471991
2018-10-17	18.29	18.45	18.00	18.37	269744
2018-10-18	18.30	18.40	17.89	17.90	368190
2018-10-19	17.88	18.09	17.58	17.58	346445
2018-10-22	17.60	17.75	16.31	16.41	785594
2018-10-23	16.17	16.50	16.11	16.41	1237887
2018-10-24	16.33	16.45	15.76	15.76	1463802
2018-10-25	14.99	15.79	14.11	15.08	2244749
2018-10-26	14.85	15.37	14.79	15.12	888172
2018-10-29	15.16	15.62	15.15	15.40	637008
2018-10-30	15.37	15.75	15.37	15.74	484340
2018-10-31	15.82	16.07	15.78	15.95	651840
2018-11-01	16.00	16.52	16.00	16.39	543906
2018-11-02	16.52	16.59	16.15	16.36	411152
2018-11-05	16.39	16.59	16.29	16.49	472705
2018-11-06	16.44	16.60	16.20	16.47	460704
2018-11-07	16.67	16.94	16.41	16.89	618498
2018-11-08	16.78	17.20	16.78	17.08	220775
2018-11-09	17.04	17.23	16.71	16.85	541216
2018-11-12	16.78	16.85	16.61	16.75	369390
2018-11-13	16.76	17.09	16.66	16.83	431957
2018-11-14	16.95	17.03	16.11	16.25	317716
2018-11-15	16.14	16.70	16.14	16.59	429742
2018-11-16	16.46	16.75	16.46	16.70	300925
2018-11-19	16.73	17.12	16.73	17.11	348778
2018-11-20	16.99	17.19	16.83	16.92	248481
2018-11-21	16.95	17.22	16.83	16.92	172099
2018-11-23	16.80	17.13	16.79	16.94	69772
2018-11-26	17.13	17.35	17.07	17.18	237947
2018-11-27	17.18	17.24	16.97	17.00	350803
2018-11-28	17.06	17.49	16.76	17.46	459718
2018-11-29	17.32	17.49	17.04	17.14	303237
2018-11-30	17.07	17.25	17.00	17.20	461526
2018-12-03	17.42	17.42	16.63	16.85	483318
2018-12-04	16.81	16.84	15.76	15.96	439268
2018-12-06	15.67	15.81	15.40	15.72	401900
2018-12-07	15.75	16.00	15.38	15.49	302861
2018-12-10	15.50	15.56	15.05	15.22	339236
2018-12-11	15.42	15.42	14.82	14.87	457385
2018-12-12	14.99	15.34	14.80	15.05	533307
2018-12-13	14.98	15.04	14.32	14.21	606314
2018-12-14	14.15	14.45	13.85	13.92	505664
2018-12-17	13.82	14.40	13.82	14.02	448362
2018-12-18	13.85	13.97	12.86	13.04	1327714
2018-12-19	13.04	13.67	12.96	12.98	1104850
2018-12-20	12.77	12.96	12.46	12.69	1039354
2018-12-21	12.73	12.84	12.37	12.48	2030196
2018-12-24	12.48	12.81	12.22	12.45	487008
2018-12-26	12.47	13.17	12.39	13.15	743895
2018-12-27	12.96	13.19	12.51	12.97	638571
2018-12-28	13.01	13.40	12.98	13.22	373212
2018-12-31	13.28	13.37	12.84	13.31	674809
2019-01-02	13.20	13.82	13.15	13.59	520643
2019-01-03	13.33	13.87	13.30	13.57	604988
2019-01-04	13.81	14.30	13.67	14.10	764949
2019-01-07	14.00	14.34	13.95	14.14	582916
2019-01-08	14.27	14.27	13.97	14.22	412815
2019-01-09	14.23	14.55	14.06	14.50	573954
2019-01-10	14.45	14.47	14.10	14.30	316001
2019-01-11	14.19	14.50	14.19	14.42	212159
2019-01-14	14.32	14.70	14.32	14.57	222556
2019-01-15	14.56	14.70	14.40	14.50	423699
2019-01-16	14.62	14.82	14.52	14.73	377886
2019-01-17	14.70	14.89	14.63	14.85	406107
2019-01-18	14.85	15.10	14.80	15.04	361720
2019-01-22	14.93	15.14	14.82	14.90	292764
2019-01-23	14.94	15.02	14.70	14.94	440389
2019-01-24	14.24	14.93	13.51	14.52	935233
2019-01-25	14.57	14.92	14.54	14.79	592665
2019-01-28	14.77	15.04	14.77	14.95	443388
2019-01-29	14.93	15.14	14.88	14.94	338514
2019-01-30	15.02	15.02	14.79	14.89	326734
2019-01-31	14.81	14.91	14.43	14.58	348829
2019-02-01	14.67	14.84	14.65	14.80	399047
2019-02-04	14.82	14.93	14.73	14.88	208545
2019-02-05	14.90	14.97	14.69	14.78	255919
2019-02-06	14.74	14.85	14.66	14.73	236308
2019-02-07	14.82	15.14	14.81	15.06	307033
2019-02-08	14.99	15.04	14.74	14.95	171546
2019-02-11	15.02	15.11	14.90	15.00	241825
2019-02-12	15.03	15.51	15.00	15.49	536121
2019-02-13	15.51	15.58	15.32	15.44	345326
2019-02-14	15.29	15.33	15.06	15.21	187794
2019-02-15	15.33	15.74	15.30	15.69	237441
2019-02-19	15.60	16.01	15.60	15.91	185934
2019-02-20	15.91	16.27	15.72	16.25	373996
2019-02-21	16.23	16.31	15.94	16.19	367838
2019-02-22	16.23	16.29	16.12	16.27	329313
2019-02-25	16.40	16.50	16.25	16.27	230935
2019-02-26	16.18	17.03	16.14	16.78	1326674
2019-02-27	16.72	17.46	16.67	17.39	905806
2019-02-28	17.36	17.66	17.16	17.32	1207762
2019-03-01	17.47	17.57	17.24	17.50	518117
2019-03-04	17.52	17.60	16.92	17.25	480071
2019-03-05	16.41	16.65	15.50	15.83	1694722
2019-03-06	15.51	15.51	14.80	15.06	1888614
2019-03-07	14.96	15.28	14.71	14.98	701670
2019-03-08	14.88	15.20	14.88	15.06	449171
2019-03-11	15.06	15.16	14.92	14.98	348843
2019-03-12	15.09	15.12	14.74	14.77	273960
2019-03-13	14.85	14.95	14.72	14.59	516278
2019-03-14	14.62	14.72	14.58	14.64	343942
2019-03-15	14.66	14.78	14.41	14.43	890632
2019-03-18	14.42	14.85	14.37	14.75	1032082
2019-03-19	14.90	14.90	14.36	14.37	535402
2019-03-20	14.37	14.43	13.79	13.81	541051
2019-03-21	13.74	13.96	13.60	13.81	439192
2019-03-22	13.66	13.70	13.17	13.25	541161
2019-03-25	13.23	13.48	13.15	13.32	341865
2019-03-26	13.48	13.76	13.44	13.58	436296
2019-03-27	13.54	13.88	13.48	13.72	280745
2019-03-28	13.77	13.89	13.49	13.83	413202
2019-03-29	13.97	14.03	13.70	13.84	426700
2019-04-01	13.94	14.21	13.94	14.06	574318
2019-04-02	14.01	14.29	13.91	14.12	351135
2019-04-03	14.29	14.37	14.13	14.16	282577
2019-04-04	14.14	14.47	14.14	14.36	263362
2019-04-05	14.37	14.60	14.35	14.55	223504
2019-04-08	14.44	14.63	14.42	14.49	195558
2019-04-09	14.46	14.57	14.22	14.29	247802
2019-04-10	14.32	14.58	14.22	14.55	267595
2019-04-11	14.62	14.78	14.54	14.72	209259
2019-04-12	14.92	15.14	14.72	15.01	283220
2019-04-15	15.01	15.15	14.60	14.64	172732
2019-04-16	14.66	14.97	14.59	14.97	282100
2019-04-17	14.89	15.12	14.84	15.07	214964
2019-04-18	14.96	15.13	14.79	14.83	206230
2019-04-22	14.83	14.88	14.54	14.58	321827
2019-04-23	13.75	14.70	13.75	14.64	886747
2019-04-24	14.14	14.50	14.04	14.42	575460
2019-04-25	14.26	14.34	14.07	14.23	266770
2019-04-26	14.23	14.53	14.18	14.47	292884
2019-04-29	14.47	14.85	14.38	14.69	274003
2019-04-30	14.76	14.76	14.45	14.51	276132
2019-05-01	14.55	14.69	14.22	14.34	428094
2019-05-02	14.32	14.53	14.27	14.44	192032
2019-05-03	14.51	14.93	14.51	14.84	292598
2019-05-06	14.59	14.90	14.55	14.80	178766
2019-05-07	14.60	14.73	14.31	14.44	216077
2019-05-08	14.40	14.48	14.14	14.15	333098
2019-05-09	14.06	14.27	13.95	14.22	179781
2019-05-10	14.21	14.33	14.05	14.32	175686
2019-05-13	14.06	14.14	13.74	13.81	352419
2019-05-14	13.84	14.22	13.79	14.16	247565
2019-05-15	13.96	14.00	13.67	13.89	214155
2019-05-16	13.92	14.20	13.92	14.05	161449
2019-05-17	13.92	14.14	13.85	13.88	297578
2019-05-20	13.79	14.02	13.79	13.85	195004
2019-05-21	13.87	14.01	13.79	13.84	215938
2019-05-22	13.80	13.82	13.57	13.67	213167
2019-05-23	13.52	13.55	13.10	13.27	292692
2019-05-24	13.34	13.53	13.26	13.45	332916
2019-05-28	13.44	13.55	13.27	13.41	343092
2019-05-29	13.30	13.72	13.30	13.65	368229
2019-05-30	13.69	13.86	13.35	13.50	385301
2019-05-31	13.31	13.47	13.17	13.23	364729
2019-06-03	13.23	13.57	13.23	13.46	307019
2019-06-04	13.64	14.58	13.64	14.46	961314
2019-06-05	14.47	14.52	14.13	14.39	554379
2019-06-06	14.36	14.38	13.70	13.94	366085
2019-06-07	13.85	13.85	13.55	13.72	300541
2019-06-10	13.80	14.23	13.80	13.89	270987
2019-06-11	13.99	14.14	13.85	13.90	231021
2019-06-12	13.85	13.99	13.67	13.75	184983
2019-06-13	13.87	14.06	13.80	13.89	178029
2019-06-14	13.95	13.96	13.67	13.88	255473
2019-06-17	13.91	14.12	13.76	13.78	273933
2019-06-18	13.83	14.22	13.74	14.19	301863
2019-06-19	14.20	14.42	14.01	14.02	251106
2019-06-20	14.05	14.06	13.50	13.86	374206
2019-06-21	13.80	13.91	13.62	13.67	458470
2019-06-24	13.71	13.79	13.43	13.44	261726
2019-06-25	13.39	13.54	13.20	13.48	342550
2019-06-26	13.55	13.74	13.49	13.53	213001
2019-06-27	13.53	13.73	13.48	13.72	390717
2019-06-28	13.81	14.15	13.81	13.97	891189
2019-07-01	14.07	14.18	13.87	14.00	232703
2019-07-02	13.97	14.00	13.65	13.75	218847
2019-07-03	13.82	13.97	13.74	13.89	95154
2019-07-05	13.97	14.30	13.89	14.26	210377
2019-07-08	14.20	14.23	13.93	14.02	153840
2019-07-09	13.92	14.06	13.79	13.97	262160
2019-07-10	14.01	14.06	13.81	13.84	153559
2019-07-11	13.84	13.89	13.65	13.82	193159
2019-07-12	13.82	14.11	13.82	13.98	276000
2019-07-15	13.99	14.06	13.63	13.68	223119
2019-07-16	13.65	13.81	13.47	13.80	716709
2019-07-17	13.77	13.85	13.59	13.70	210032
2019-07-18	13.68	13.88	13.68	13.78	268621
2019-07-19	13.77	13.93	13.73	13.75	351651
2019-07-22	13.75	13.85	13.59	13.70	219056
2019-07-23	13.70	13.93	13.70	13.92	880972
2019-07-24	13.92	14.61	13.92	14.60	374686
2019-07-25	15.51	15.95	14.98	15.48	1148249
2019-07-26	15.46	15.55	15.14	15.21	496081
2019-07-29	15.21	15.42	15.18	15.40	461597
2019-07-30	15.25	15.64	15.25	15.58	282471
2019-07-31	15.62	15.88	15.59	15.63	682601
2019-08-01	15.64	15.70	14.87	14.93	477527
2019-08-02	14.85	14.93	14.59	14.80	476525
2019-08-05	14.47	14.68	13.89	14.20	342663
2019-08-06	14.26	14.36	13.81	14.25	298932
2019-08-07	13.97	14.25	13.77	14.21	326646
2019-08-08	14.33	14.70	14.29	14.67	342015
2019-08-09	14.54	14.72	14.42	14.65	228150
2019-08-12	14.50	14.68	14.42	14.66	183753
2019-08-13	14.60	14.78	14.60	14.67	236582
2019-08-14	14.38	14.56	14.31	14.44	340794
2019-08-15	14.51	14.51	14.24	14.27	215863
2019-08-16	14.38	14.85	14.38	14.77	271196
2019-08-19	14.98	15.16	14.87	15.00	206031
2019-08-20	14.95	15.16	14.88	14.92	202807
2019-08-21	15.08	15.12	14.86	14.99	219311
2019-08-22	15.07	15.17	14.79	14.81	240422
2019-08-23	14.58	14.73	14.01	14.04	321369
2019-08-26	14.21	14.41	14.03	14.36	245895
2019-08-27	14.47	14.55	14.06	14.08	247136
2019-08-28	14.05	14.53	14.05	14.41	176969
2019-08-29	14.52	14.82	14.52	14.62	200540
2019-08-30	14.67	14.79	14.45	14.57	161988
2019-09-03	14.45	14.45	14.13	14.34	326845
2019-09-04	14.42	14.66	14.38	14.48	144838
2019-09-05	14.78	15.19	14.65	14.86	235967
2019-09-06	14.89	15.00	14.77	14.85	145392
2019-09-09	14.91	15.45	14.91	15.24	418380
2019-09-10	15.23	15.32	15.02	15.14	355641
2019-09-11	13.64	14.77	13.60	14.68	2145548
2019-09-12	14.52	14.88	14.43	14.74	442652
2019-09-13	14.80	15.05	14.40	14.70	398318
2019-09-16	14.25	14.72	14.21	14.60	363558
2019-09-17	14.51	14.52	14.10	14.30	284282
2019-09-18	14.26	14.48	14.26	14.44	286349
2019-09-19	14.54	14.67	14.33	14.33	310217
2019-09-20	14.35	14.76	14.26	14.34	1139880
2019-09-23	14.20	14.32	14.10	14.23	226935
2019-09-24	14.17	14.26	13.88	13.88	405733
2019-09-25	13.88	14.26	13.83	14.26	329224
2019-09-26	14.17	14.29	14.00	14.06	192956
2019-09-27	14.10	14.38	14.00	14.08	197851
2019-09-30	14.08	14.29	13.99	14.14	281445
2019-10-01	14.30	14.47	13.92	14.01	358851
2019-10-02	13.89	14.02	13.74	13.82	248132
2019-10-03	13.81	13.97	13.64	13.85	278342
2019-10-04	13.87	14.05	13.82	14.04	260302
2019-10-07	13.87	14.14	13.87	13.91	234698
2019-10-08	13.75	13.80	13.40	13.48	290490
2019-10-09	13.65	13.71	13.49	13.61	159727
2019-10-10	13.79	13.91	13.75	13.81	150478
2019-10-11	14.11	14.46	14.09	14.26	245602
2019-10-14	14.17	14.35	14.10	14.22	173450
2019-10-15	14.27	14.75	14.18	14.66	234285
2019-10-16	14.65	14.96	14.65	14.72	237437
2019-10-17	14.84	14.94	14.73	14.81	164500
2019-10-18	14.74	14.94	14.69	14.80	305255
2019-10-21	14.89	15.16	14.89	15.02	292046
2019-10-22	15.08	15.20	14.94	15.01	285828
2019-10-23	14.19	14.43	13.57	14.17	810586
2019-10-24	14.22	14.23	13.83	13.87	628601
2019-10-25	13.88	13.96	13.72	13.88	421825
2019-10-28	13.99	14.07	13.75	13.92	379197
2019-10-29	13.91	13.97	13.75	13.79	362890
2019-10-30	13.76	14.01	13.56	13.67	384057
2019-10-31	13.60	13.79	13.42	13.77	328511
2019-11-01	13.86	14.11	13.83	14.00	471316
2019-11-04	14.19	14.44	14.06	14.39	421333
2019-11-05	14.50	14.74	14.34	14.39	407430
2019-11-06	14.37	14.51	14.29	14.47	228439
2019-11-07	14.56	14.79	14.39	14.47	235265
2019-11-08	14.48	14.57	14.31	14.38	426462
2019-11-11	14.34	14.75	14.28	14.73	425245
2019-11-12	14.76	14.92	14.70	14.81	160833
2019-11-13	14.66	14.96	14.53	14.88	470147
2019-11-14	14.85	14.94	14.71	14.73	254541
2019-11-15	14.76	14.76	14.56	14.66	200581
2019-11-18	14.60	14.69	14.45	14.66	222132
2019-11-19	14.69	14.92	14.65	14.91	172055
2019-11-20	14.80	14.97	14.59	14.89	553830
2019-11-21	14.97	15.01	14.73	14.96	216513
2019-11-22	15.00	15.06	14.91	14.98	172827
2019-11-25	15.07	15.38	14.96	15.34	225297
2019-11-26	15.22	15.36	15.08	15.14	221663
2019-11-27	15.18	15.49	15.18	15.40	333151
2019-11-29	15.32	15.56	15.31	15.36	138365
2019-12-02	15.40	15.60	15.18	15.35	281308
2019-12-03	15.14	15.26	15.04	15.24	243859
2019-12-04	15.32	15.93	15.31	15.88	399915
2019-12-05	15.96	16.06	15.72	15.91	576721
2019-12-06	16.01	16.28	15.95	16.17	440112
2019-12-09	16.09	16.21	16.00	16.12	349048
2019-12-10	16.09	16.18	15.88	15.99	298863
2019-12-11	16.01	16.11	15.82	15.98	161101
2019-12-12	15.94	16.35	15.94	16.26	513760
2019-12-13	16.24	16.40	16.06	16.30	275296
2019-12-16	16.50	16.62	16.26	16.21	1010229
2019-12-17	16.24	16.93	16.14	16.90	393770
2019-12-18	16.97	17.21	16.80	17.14	338760
2019-12-19	17.24	17.24	16.94	17.00	413582
2019-12-20	17.03	17.14	16.90	17.09	905272
2019-12-23	17.24	17.28	16.89	17.02	343932
2019-12-24	17.04	17.38	17.04	17.36	131366
2019-12-26	17.34	17.38	17.11	17.17	133665
2019-12-27	17.26	17.26	17.00	17.01	148640
2019-12-30	17.01	17.17	16.92	17.06	277458
2019-12-31	17.12	17.28	17.08	17.18	243877
2020-01-02	17.31	17.31	16.84	17.07	290426
2020-01-03	16.84	17.13	16.84	16.93	332847
2020-01-06	16.87	16.94	16.57	16.85	281545
2020-01-07	16.72	16.91	16.61	16.69	218709
2020-01-08	16.67	16.90	16.67	16.78	201348
2020-01-09	16.99	17.02	16.84	16.91	150061
2020-01-10	17.00	17.15	16.83	16.96	232421
2020-01-13	16.96	17.09	16.89	17.04	229433
2020-01-14	17.04	17.25	16.93	17.10	286317
2020-01-15	16.91	17.15	16.85	17.03	318843
2020-01-16	17.14	17.49	17.14	17.34	413946
2020-01-17	17.49	17.53	17.38	17.45	217364
2020-01-21	17.42	17.46	17.11	17.16	327722
2020-01-22	17.16	17.37	17.09	17.36	365188
2020-01-23	17.55	19.12	17.30	17.60	762065
2020-01-24	16.79	17.03	16.11	16.69	677976
2020-01-27	16.28	16.85	16.28	16.79	321068
2020-01-28	16.91	16.99	16.79	16.80	255522
2020-01-29	16.73	16.85	16.35	16.39	247941
2020-01-30	16.33	16.51	16.15	16.36	256740
2020-01-31	16.21	16.29	15.86	15.96	378101
2020-02-03	16.04	16.44	15.90	16.38	406382
2020-02-04	16.63	16.88	16.63	16.69	339823
2020-02-05	16.89	17.04	16.85	16.90	300562
2020-02-06	16.90	16.97	16.71	16.71	177211
2020-02-07	16.63	16.69	16.36	16.43	286893
2020-02-10	16.41	16.54	16.40	16.53	133569
2020-02-11	16.83	17.12	16.76	17.02	446086
2020-02-12	17.18	17.31	16.92	16.99	223349
2020-02-13	16.89	17.02	16.85	16.92	132848
2020-02-14	16.88	16.98	16.80	16.96	205847
2020-02-18	16.91	17.03	16.82	17.01	208397
2020-02-19	17.13	17.17	16.99	17.02	125779
2020-02-20	16.99	17.22	16.92	17.16	181817
2020-02-21	17.12	17.12	16.74	17.00	175818
2020-02-24	16.46	16.97	16.42	16.95	332128
2020-02-25	16.89	17.03	16.59	16.85	741362
2020-02-26	16.98	17.16	16.69	16.88	832184
2020-02-27	16.50	17.01	16.14	16.14	965829
2020-02-28	15.66	16.05	15.05	15.33	685293
2020-03-02	15.30	15.72	15.11	15.68	494906
2020-03-03	15.66	16.09	14.86	14.96	573420
2020-03-04	15.16	15.38	14.77	15.34	299001
2020-03-05	14.86	15.05	14.43	14.56	600258
2020-03-06	13.80	14.68	13.50	13.90	423356
2020-03-09	12.55	12.83	12.06	12.09	682857
2020-03-10	12.49	12.50	11.69	12.15	752712
2020-03-11	11.75	11.98	11.39	11.90	571222
2020-03-12	11.23	12.28	10.69	11.16	615463
2020-03-13	11.84	12.66	11.40	12.35	558724
2020-03-16	10.81	11.36	10.36	10.40	491051
2020-03-17	10.61	10.82	9.65	10.38	749395
2020-03-18	9.75	10.01	7.36	7.81	721165
2020-03-19	7.99	9.43	7.13	9.24	842649
2020-03-20	9.22	9.41	8.30	8.52	733128
2020-03-23	8.39	8.70	7.22	7.53	579943
2020-03-24	7.95	8.10	7.56	8.09	506420
2020-03-25	8.01	8.79	7.35	8.63	759401
2020-03-26	8.69	9.30	8.46	8.92	668919
2020-03-27	8.45	8.45	7.89	7.93	570107
2020-03-30	7.96	7.96	7.46	7.72	361298
2020-03-31	7.58	8.18	7.55	8.00	493421
2020-04-01	7.57	7.66	6.86	6.91	450430
2020-04-02	6.81	7.20	6.71	7.16	397747
2020-04-03	7.14	7.23	6.44	6.55	416141
2020-04-06	6.85	7.22	6.81	7.15	383786
2020-04-07	7.41	8.22	7.39	7.64	435410
2020-04-08	7.77	8.42	7.70	8.07	365029
2020-04-09	8.43	9.47	8.42	9.39	500177
2020-04-13	9.91	9.91	9.00	9.30	442130
2020-04-14	9.70	9.77	9.01	9.32	363738
2020-04-15	8.99	9.01	8.43	8.54	372582
2020-04-16	8.57	8.78	7.88	8.36	427191
2020-04-17	8.72	9.18	8.72	8.98	365926
2020-04-20	8.69	9.44	8.69	9.08	266593
2020-04-21	8.68	9.06	8.57	8.92	194702
2020-04-22	9.15	9.19	8.63	8.80	194169
2020-04-23	8.76	9.32	8.71	9.11	177108
2020-04-24	9.19	9.63	9.00	9.48	202259
2020-04-27	9.61	10.37	9.61	10.24	181316
2020-04-28	10.76	11.06	10.54	10.78	240454
2020-04-29	10.19	11.06	9.65	10.91	501516
2020-04-30	10.58	10.88	10.08	10.42	628271
2020-05-01	10.29	10.39	9.95	10.23	294856
2020-05-04	9.93	10.05	9.55	9.73	243207
2020-05-05	10.07	10.30	9.62	9.68	220712
2020-05-06	9.73	9.85	9.23	9.53	270521
2020-05-07	9.68	10.16	9.64	9.88	256443
2020-05-08	10.21	10.67	9.95	10.63	238785
2020-05-11	10.32	10.32	9.83	9.89	244523
2020-05-12	9.93	9.95	8.93	8.98	234053
2020-05-13	8.76	8.82	8.34	8.76	334455
2020-05-14	8.44	8.68	8.10	8.40	542877
2020-05-15	8.36	8.50	8.26	8.39	462417
2020-05-18	8.86	10.41	8.86	10.40	505081
2020-05-19	10.29	10.59	9.85	10.00	404389
2020-05-20	10.31	10.87	10.18	10.75	267174
2020-05-21	10.67	10.93	10.53	10.59	162511
2020-05-22	10.73	10.80	10.30	10.65	107592
2020-05-26	11.03	11.71	11.03	11.61	314090
2020-05-27	12.21	12.66	11.97	12.32	414904
2020-05-28	12.63	12.63	11.37	11.40	354535
2020-05-29	11.19	11.44	10.63	10.95	406408
2020-06-01	11.17	11.29	10.81	10.82	313856
2020-06-02	11.07	11.22	10.73	10.84	261400
2020-06-03	11.21	11.60	11.12	11.40	338928
2020-06-04	11.43	12.34	11.35	12.29	565315
2020-06-05	13.00	13.67	12.79	12.79	552272
2020-06-08	13.27	13.47	12.81	13.10	292761
2020-06-09	12.81	13.55	12.71	13.17	331980
2020-06-10	12.91	13.01	11.81	12.09	281317
2020-06-11	11.17	11.26	10.26	10.44	279088
2020-06-12	11.05	11.12	10.18	10.73	379060
2020-06-15	10.12	10.94	9.94	10.73	349710
2020-06-16	11.34	11.34	10.65	11.15	261051
2020-06-17	11.16	11.28	10.57	10.64	480405
2020-06-18	10.75	11.62	10.65	11.12	424910
2020-06-19	11.28	11.28	10.40	10.91	606384
2020-06-22	10.78	10.92	10.48	10.85	219346
2020-06-23	11.01	11.08	10.65	10.71	240486
2020-06-24	10.50	10.50	9.93	10.11	368510
2020-06-25	9.92	10.61	9.84	10.60	234810
2020-06-26	10.29	10.29	9.40	9.57	577751
2020-06-29	9.79	10.47	9.70	10.44	253669
2020-06-30	10.26	10.96	10.26	10.83	278238
2020-07-01	10.86	10.96	9.99	10.05	287518
2020-07-02	10.51	10.64	9.99	10.11	270989
2020-07-06	10.49	10.56	9.92	10.23	215809
2020-07-07	10.00	10.11	9.75	9.86	218549
2020-07-08	9.71	9.90	9.54	9.86	215792
2020-07-09	9.74	9.74	9.19	9.31	271278
2020-07-10	9.33	10.19	9.23	10.08	399985
2020-07-13	10.29	10.36	9.73	10.14	318824
2020-07-14	10.11	10.19	9.60	9.72	291107
2020-07-15	10.13	10.59	10.01	10.53	356243
2020-07-16	10.36	10.58	10.14	10.33	204046
2020-07-17	10.31	10.33	9.92	10.00	390792
2020-07-20	9.84	10.06	9.54	9.60	320108
2020-07-21	9.75	10.39	9.75	10.35	308931
2020-07-22	10.14	10.23	9.93	10.20	231760
2020-07-23	10.23	11.24	10.23	10.96	389015
2020-07-24	10.84	11.14	10.83	10.99	268361
2020-07-27	10.97	11.12	10.64	10.96	229017
2020-07-28	10.81	11.14	10.75	10.99	184161
2020-07-29	10.98	11.30	10.90	11.28	155282
2020-07-30	10.86	11.11	10.76	10.94	209933
2020-07-31	10.76	10.93	10.36	10.72	250575
2020-08-03	10.76	10.92	10.62	10.85	226135
2020-08-04	10.73	10.82	10.57	10.79	201947
2020-08-05	10.99	11.24	10.84	11.22	165339
2020-08-06	11.18	11.33	10.99	11.12	150516
2020-08-07	10.98	11.65	10.88	11.60	213799
2020-08-10	11.71	12.36	11.66	11.88	230709
2020-08-11	12.25	12.45	11.96	12.02	234547
2020-08-12	12.36	12.36	11.83	12.02	152280
2020-08-13	11.86	11.92	11.70	11.78	128914
2020-08-14	11.62	12.17	11.61	11.96	162119
2020-08-17	11.88	11.93	11.50	11.66	161444
2020-08-18	11.59	11.59	11.26	11.33	140529
2020-08-19	11.43	11.72	11.30	11.48	153844
2020-08-20	11.18	11.45	11.18	11.27	98665
2020-08-21	11.16	11.32	11.03	11.21	150573
2020-08-24	11.30	11.86	11.10	11.80	122820
2020-08-25	11.99	12.08	11.74	11.95	143235
2020-08-26	11.91	11.97	11.23	11.26	191098
2020-08-27	11.34	11.56	11.20	11.31	178965
2020-08-28	11.50	11.50	11.05	11.27	184360
2020-08-31	11.25	11.33	10.99	10.99	230279
2020-09-01	10.87	11.24	10.71	11.15	206622
2020-09-02	11.08	11.61	10.95	11.54	289121
2020-09-03	11.77	12.77	11.77	12.25	379017
2020-09-04	12.65	12.66	12.05	12.44	298121
2020-09-08	12.20	12.23	11.46	11.47	223626
2020-09-09	11.58	11.58	11.10	11.18	164882
2020-09-10	11.26	11.28	10.86	10.88	160535
2020-09-11	10.85	10.85	10.47	10.63	185618
2020-09-14	10.78	11.14	10.58	11.10	175606
2020-09-15	11.18	11.22	10.85	10.95	165064
2020-09-16	10.89	11.04	10.76	10.84	279955
2020-09-17	10.78	10.83	10.64	10.69	182200
2020-09-18	10.73	10.73	10.28	10.59	679801
2020-09-21	10.27	10.41	9.71	9.85	215929
2020-09-22	9.81	9.97	9.45	9.52	190964
2020-09-23	9.48	9.78	9.09	9.12	214886
2020-09-24	9.17	9.81	9.00	9.63	262895
2020-09-25	9.63	9.84	9.62	9.69	135014
2020-09-28	9.94	10.26	9.94	10.02	153814
2020-09-29	10.03	10.19	9.89	10.15	238513
2020-09-30	10.21	10.43	10.02	10.12	198577
2020-10-01	10.02	10.30	9.96	10.29	199657
2020-10-02	9.98	10.70	9.98	10.61	160350
2020-10-05	10.83	11.12	10.77	11.07	149252
2020-10-06	11.31	11.54	10.78	10.78	253129
2020-10-07	10.95	11.23	10.95	11.16	275857
2020-10-08	11.37	11.77	11.08	11.60	153199
2020-10-09	11.84	11.85	11.42	11.43	132032
2020-10-12	11.36	11.67	11.30	11.59	83318
2020-10-13	11.45	11.62	11.15	11.17	158012
2020-10-14	11.03	11.20	10.64	10.66	149099
2020-10-15	10.51	11.08	10.51	11.02	129555
2020-10-16	10.97	11.20	10.84	11.05	160897
2020-10-19	11.11	11.43	10.98	11.10	116057
2020-10-20	11.31	11.59	11.29	11.35	90544
2020-10-21	11.34	11.63	11.28	11.42	82224
2020-10-22	11.78	12.61	11.42	11.74	241690
2020-10-23	12.24	12.76	11.93	12.24	229990
2020-10-26	12.14	12.21	11.94	12.13	306858
2020-10-27	12.07	12.27	11.65	11.68	185905
2020-10-28	11.27	11.77	11.27	11.42	232021
2020-10-29	11.42	11.91	11.36	11.87	203737
2020-10-30	12.05	12.47	11.89	12.00	280287
2020-11-02	12.25	12.57	11.97	12.55	263167
2020-11-03	12.82	12.90	12.51	12.81	160641
2020-11-04	12.47	12.47	11.55	11.68	284602
2020-11-05	11.75	12.67	11.74	12.49	239655
2020-11-06	12.62	12.62	12.08	12.13	103127
2020-11-09	13.71	14.30	13.46	13.76	386732
2020-11-10	14.02	14.18	13.69	13.84	317258
2020-11-11	13.92	13.92	13.08	13.24	155767
2020-11-12	12.95	13.16	12.37	12.66	429011
2020-11-13	12.95	13.35	12.78	13.06	252896
2020-11-16	13.63	14.08	13.27	13.80	166899
2020-11-17	13.49	13.74	13.25	13.47	222953
2020-11-18	13.62	13.97	13.43	13.43	340141
2020-11-19	13.37	13.57	13.21	13.51	152193
2020-11-20	13.29	13.29	12.94	13.20	103695
2020-11-23	13.47	13.80	13.02	13.77	295444
2020-11-24	14.10	14.72	14.05	14.37	180953
2020-11-25	14.16	14.39	13.90	14.24	113647
2020-11-27	14.17	14.18	13.77	14.03	114905
2020-11-30	13.81	13.90	13.18	13.30	364990
2020-12-01	13.70	13.93	13.54	13.76	169918
2020-12-02	13.80	14.24	13.68	14.11	133829
2020-12-03	14.12	14.19	13.77	14.00	88356
2020-12-04	14.23	14.69	14.17	14.64	155801
2020-12-07	14.55	14.72	14.28	14.63	101570
2020-12-08	14.38	14.74	14.33	14.68	87166
2020-12-09	14.85	14.99	14.45	14.71	292784
2020-12-10	14.42	14.60	14.24	14.56	195253
2020-12-11	14.27	14.60	14.27	14.43	142458
2020-12-14	14.74	14.74	14.30	14.45	114762
2020-12-15	14.60	15.01	14.39	14.93	155661
2020-12-16	15.04	15.04	14.62	14.81	150770
2020-12-17	14.79	14.79	14.44	14.73	160209
2020-12-18	14.73	14.95	14.48	14.75	682602
2020-12-21	14.82	14.86	14.38	14.80	276816
2020-12-22	14.84	14.95	14.57	14.65	121074
2020-12-23	14.83	15.09	14.71	14.97	120408
2020-12-24	15.05	15.05	14.78	14.96	55494
2020-12-28	15.05	15.22	14.89	15.03	149459
2020-12-29	15.10	15.10	14.56	14.74	93081
2020-12-30	14.81	15.00	14.56	14.67	155370
2020-12-31	14.67	14.97	14.56	14.71	204321
2021-01-04	14.92	15.10	14.51	15.01	232182
2021-01-05	14.93	15.79	14.81	15.42	248711
2021-01-06	16.00	17.34	16.00	17.00	389652
2021-01-07	17.05	17.55	16.95	17.35	270602
2021-01-08	17.69	17.69	16.66	17.00	251411
2021-01-11	16.73	17.36	16.73	17.18	140645
2021-01-12	17.33	17.65	17.27	17.39	95515
2021-01-13	17.31	17.43	17.07	17.32	194644
2021-01-14	17.50	17.93	17.33	17.75	232745
2021-01-15	17.32	17.70	17.29	17.42	195219
2021-01-19	17.51	18.16	17.17	17.76	273522
2021-01-20	17.87	18.25	17.76	17.95	212869
2021-01-21	18.53	19.38	17.35	17.64	376692
2021-01-22	17.56	17.94	17.26	17.90	237250
2021-01-25	17.70	18.12	17.52	17.95	255568
2021-01-26	18.00	18.08	17.68	17.76	197077
2021-01-27	17.14	17.46	16.57	17.00	248166
2021-01-28	17.34	17.82	17.18	17.56	252081
2021-01-29	17.51	17.55	16.55	16.85	195797
2021-02-01	16.98	17.39	16.62	17.28	118840
2021-02-02	17.52	17.97	17.33	17.92	142536
2021-02-03	17.92	17.99	17.30	17.66	107189
2021-02-04	17.73	18.16	17.73	18.09	153224
2021-02-05	18.32	18.32	17.73	18.02	94270
2021-02-08	18.10	18.74	18.10	18.72	122494
2021-02-09	18.71	19.49	18.70	19.24	223216
2021-02-10	19.43	19.62	19.20	19.30	170425
2021-02-11	19.92	20.00	18.80	19.16	197821
2021-02-12	19.05	19.58	18.89	19.07	163523
2021-02-16	19.36	19.70	19.25	19.44	128584
2021-02-17	19.24	19.37	18.79	18.94	158390
2021-02-18	18.79	19.04	18.61	18.63	90832
2021-02-19	18.75	19.10	18.75	19.09	156090
2021-02-22	19.05	19.55	19.05	19.32	240455
2021-02-23	19.46	19.46	18.91	18.92	224740
2021-02-24	19.00	19.33	18.90	19.21	314155
2021-02-25	19.48	19.66	18.73	18.92	239213
2021-02-26	18.84	19.43	18.42	18.56	308563
2021-03-01	18.97	19.40	18.45	19.25	365218
2021-03-02	19.24	19.65	18.95	18.99	211820
2021-03-03	19.09	19.69	19.09	19.14	277803
2021-03-04	19.12	19.70	18.94	19.15	191622
2021-03-05	19.66	19.66	18.91	19.42	270475
2021-03-08	19.59	20.89	19.55	20.80	445657
2021-03-09	20.69	20.72	19.91	20.51	271601
2021-03-10	20.53	21.00	20.32	20.94	299584
2021-03-11	20.94	20.96	20.49	20.90	248501
2021-03-12	21.00	21.40	20.99	21.32	217900
2021-03-15	21.24	21.24	20.21	20.61	190535
2021-03-16	20.37	20.50	19.88	20.41	166331
2021-03-17	20.50	20.90	20.16	20.29	179746
2021-03-18	20.42	21.35	20.31	20.43	216117
2021-03-19	20.26	20.61	19.63	20.45	563425
2021-03-22	20.24	20.24	19.30	19.54	178414
2021-03-23	18.56	18.85	18.18	18.41	1062871
2021-03-24	18.74	18.93	18.32	18.34	898019
2021-03-25	18.21	18.80	18.04	18.69	560739
2021-03-26	19.01	19.10	18.46	18.66	333380
2021-03-29	18.38	18.69	18.08	18.11	323639
2021-03-30	18.24	18.70	18.20	18.29	285420
2021-03-31	18.20	18.45	17.98	18.08	328890
2021-04-01	17.95	18.31	17.81	18.24	281611
2021-04-05	18.54	18.66	18.09	18.29	245627
2021-04-06	18.26	18.49	18.21	18.40	229302
2021-04-07	18.49	18.60	18.00	18.06	205372
2021-04-08	18.01	18.27	17.83	18.13	184763
2021-04-09	18.28	18.65	18.26	18.55	249093
2021-04-12	18.52	18.82	18.42	18.71	318312
2021-04-13	18.53	18.55	18.13	18.33	267786
2021-04-14	18.17	18.87	18.17	18.59	227591
2021-04-15	18.63	18.63	18.01	18.27	198733
2021-04-16	18.62	18.81	18.06	18.24	183051
2021-04-19	18.22	18.46	17.93	18.18	216254
2021-04-20	17.97	18.01	17.35	17.35	344859
2021-04-21	17.31	17.90	17.06	17.84	513920
2021-04-22	17.82	18.00	17.00	17.26	309529
2021-04-23	17.12	17.74	17.12	17.54	202174
2021-04-26	17.70	17.96	17.50	17.59	249670
2021-04-27	17.73	17.75	17.38	17.58	182331
2021-04-28	17.79	17.94	17.50	17.83	210909
2021-04-29	18.16	18.47	18.13	18.30	416556
2021-04-30	18.42	18.52	17.87	17.90	284414
2021-05-03	18.08	18.20	17.75	18.00	378212
2021-05-04	17.81	18.29	17.74	18.14	207097
2021-05-05	18.30	18.44	17.92	18.24	293850
2021-05-06	18.21	18.41	18.01	18.34	219225
2021-05-07	18.01	18.37	18.01	18.19	191945
2021-05-10	18.24	18.38	17.70	17.72	225120
2021-05-11	17.47	17.81	17.35	17.40	226215
2021-05-12	17.49	17.77	17.10	17.15	218985
2021-05-13	17.23	17.90	17.23	17.65	237413
2021-05-14	17.74	17.91	17.53	17.87	189999
2021-05-17	17.78	17.85	17.55	17.66	142350
2021-05-18	17.63	17.78	17.37	17.70	332584
2021-05-19	17.45	17.61	17.09	17.51	166967
2021-05-20	17.53	17.53	17.20	17.49	142925
2021-05-21	17.66	17.97	17.56	17.82	244701
2021-05-24	17.89	17.89	17.61	17.73	165344
2021-05-25	17.70	17.97	17.18	17.20	283157
2021-05-26	17.21	17.42	17.09	17.37	152669
2021-05-27	17.60	17.77	17.42	17.52	334106
2021-05-28	17.54	17.56	17.27	17.51	212453
2021-06-01	17.70	17.88	17.56	17.67	230083
2021-06-02	17.74	17.79	17.55	17.65	433640
2021-06-03	17.62	18.09	17.46	18.00	368547
2021-06-04	18.05	18.06	17.72	18.05	293472
2021-06-07	18.11	18.31	18.06	18.22	606366
2021-06-08	18.07	18.44	18.01	18.38	361177
2021-06-09	18.24	18.34	18.11	18.25	276071
2021-06-10	18.52	18.56	18.20	18.25	313468
2021-06-11	18.32	18.52	18.32	18.30	187360
2021-06-14	18.32	18.40	17.90	17.98	271119
2021-06-15	17.95	18.19	17.81	18.06	171843
2021-06-16	17.96	18.37	17.76	18.30	225697
2021-06-17	18.32	18.48	17.46	17.50	344637
2021-06-18	17.30	17.39	16.85	16.92	1002389
2021-06-21	17.07	17.41	17.04	17.28	353937
2021-06-22	17.30	17.40	17.01	17.36	254626
2021-06-23	17.41	17.64	17.33	17.44	193987
2021-06-24	17.54	17.68	17.23	17.44	217429
2021-06-25	17.52	17.77	17.41	17.68	692034
2021-06-28	17.59	17.59	17.14	17.30	308390
2021-06-29	17.34	17.61	17.25	17.32	161468
2021-06-30	17.18	17.58	17.17	17.54	384987
2021-07-01	17.72	17.72	17.49	17.61	160257
2021-07-02	17.58	17.58	17.35	17.39	231065
2021-07-06	17.33	17.33	16.72	16.90	286428
2021-07-07	16.74	16.99	16.54	16.70	274005
2021-07-08	16.19	16.57	16.07	16.43	382254
2021-07-09	16.80	17.01	16.64	17.01	284051
2021-07-12	16.82	17.21	16.70	17.04	194777
2021-07-13	16.95	16.95	16.53	16.55	240348
2021-07-14	16.57	16.83	16.26	16.36	214280
2021-07-15	16.22	16.78	16.15	16.57	313824
2021-07-16	16.77	16.95	16.19	16.20	182382
2021-07-19	15.76	15.95	15.51	15.64	318819
2021-07-20	15.62	16.69	15.40	16.24	384733
2021-07-21	16.49	16.85	16.45	16.50	160362
2021-07-22	17.71	17.71	16.82	16.94	405061
2021-07-23	17.69	17.70	17.10	17.36	394078
2021-07-26	17.40	17.84	17.35	17.83	386934
2021-07-27	17.68	17.85	17.34	17.41	245471
2021-07-28	17.54	17.66	17.05	17.29	214669
2021-07-29	17.47	17.47	17.16	17.35	183155
2021-07-30	17.27	17.62	17.09	17.12	233375
2021-08-02	17.14	17.62	16.82	16.90	207037
2021-08-03	16.93	17.26	16.67	17.25	239014
2021-08-04	16.95	17.19	16.89	16.92	190117
2021-08-05	17.06	17.24	17.05	17.20	209378
2021-08-06	17.56	17.93	17.39	17.84	195132
2021-08-09	17.84	17.84	17.46	17.47	119562
2021-08-10	17.41	17.96	17.22	17.94	171587
2021-08-11	17.96	18.40	17.82	18.38	141081
2021-08-12	18.38	18.50	18.07	18.23	123996
2021-08-13	18.15	18.15	17.97	18.05	99823
2021-08-16	17.87	18.16	17.50	18.04	135272
2021-08-17	17.83	18.05	17.63	17.81	254546
2021-08-18	17.69	18.10	17.60	17.62	193150
2021-08-19	17.43	17.66	17.13	17.39	140231
2021-08-20	17.32	17.77	17.30	17.74	256743
2021-08-23	17.89	18.09	17.70	18.05	167148
2021-08-24	18.02	18.24	17.83	18.03	174398
2021-08-25	18.02	18.20	17.91	17.93	156590
2021-08-26	17.99	18.00	17.57	17.57	111456
2021-08-27	17.54	18.30	17.54	18.24	273361
2021-08-30	18.29	18.29	17.75	17.80	158256
2021-08-31	17.77	18.01	17.73	17.97	199134
2021-09-01	17.98	18.06	17.58	17.75	109163
2021-09-02	17.78	17.97	17.71	17.81	129689
2021-09-03	17.80	17.88	17.51	17.76	119447
2021-09-07	17.76	17.98	17.54	17.54	121043
2021-09-08	17.45	17.51	17.35	17.48	184054
2021-09-09	17.41	17.66	17.29	17.50	354434
2021-09-10	17.67	17.67	17.13	17.26	183202
2021-09-13	17.46	17.52	17.21	17.31	196566
2021-09-14	17.39	17.39	16.72	16.82	203848
2021-09-15	16.80	17.11	16.79	17.07	201889
2021-09-16	17.19	17.56	17.12	17.52	277137
2021-09-17	17.59	17.88	17.50	17.85	796837
2021-09-20	17.42	17.63	17.07	17.43	270247
2021-09-21	17.46	17.62	17.30	17.34	199578
2021-09-22	17.58	18.08	17.55	17.87	208780
2021-09-23	18.00	18.77	17.99	18.62	220207
2021-09-24	18.49	18.88	18.49	18.70	241829
2021-09-27	18.89	19.36	18.89	19.07	248419
2021-09-28	19.19	19.21	18.59	18.62	162977
2021-09-29	18.73	18.88	18.48	18.83	121414
2021-09-30	18.79	18.94	18.48	18.49	157647
2021-10-01	18.55	19.34	18.23	19.19	286893
2021-10-04	18.99	19.65	18.99	19.61	274646
2021-10-05	19.75	20.00	19.43	19.51	380438
2021-10-06	19.31	19.39	18.83	19.36	131482
2021-10-07	19.48	19.66	19.46	19.65	132634
2021-10-08	19.65	19.89	19.50	19.63	155624
2021-10-11	19.71	20.22	19.60	20.19	649168
2021-10-12	20.19	20.56	19.93	20.16	577433
2021-10-13	20.11	20.11	19.65	19.99	346955
2021-10-14	20.24	20.30	19.12	19.60	745855
2021-10-15	20.10	20.10	19.03	19.05	859599
2021-10-18	18.99	19.47	18.52	18.74	3994687
2021-10-19	18.77	18.81	18.44	18.55	451746
2021-10-20	18.57	19.18	18.41	19.09	500066
2021-10-21	19.51	19.85	18.93	19.75	593022
2021-10-22	19.93	20.41	19.62	20.05	365521
2021-10-25	20.27	20.73	20.11	20.72	366549
2021-10-26	20.67	20.95	20.45	20.86	420649
2021-10-27	20.78	20.78	20.01	20.04	268725
2021-10-28	20.10	20.53	20.05	20.49	255165
2021-10-29	20.60	20.72	20.19	20.33	266187
2021-11-01	20.55	21.17	20.50	21.05	342215
2021-11-02	21.09	21.14	20.57	20.79	150912
2021-11-03	20.71	21.43	20.71	21.21	327557
2021-11-04	21.24	21.38	20.74	21.18	211431
2021-11-05	21.46	21.78	21.32	21.49	250811
2021-11-08	21.66	21.84	21.46	21.66	178122
2021-11-09	21.46	21.77	21.22	21.48	265912
2021-11-10	21.41	21.63	21.22	21.60	228784
2021-11-11	21.59	21.81	21.40	21.77	209533
2021-11-12	21.78	21.81	21.29	21.37	84971
2021-11-15	21.31	21.67	21.31	21.65	234889
2021-11-16	21.61	21.89	21.40	21.81	208977
2021-11-17	21.73	21.77	21.51	21.71	242112
2021-11-18	21.74	21.75	21.42	21.48	257781
2021-11-19	21.17	21.54	20.99	21.36	363991
2021-11-22	21.54	22.09	21.36	21.39	221702
2021-11-23	21.46	21.69	21.40	21.51	131556
2021-11-24	21.36	21.56	21.25	21.28	97657
2021-11-26	20.46	20.94	19.76	20.22	173083
2021-11-29	20.56	20.61	19.91	20.05	236287
2021-11-30	19.75	19.83	19.24	19.59	306920
2021-12-01	20.20	20.39	19.30	19.30	256760
2021-12-02	19.52	20.38	19.50	20.14	217707
2021-12-03	20.22	20.33	19.45	19.64	191603
2021-12-06	20.02	20.67	19.86	20.60	364970
2021-12-07	20.79	21.03	20.37	20.52	236545
2021-12-08	20.56	20.56	20.19	20.50	192416
2021-12-09	20.32	20.51	20.01	20.21	184961
2021-12-10	20.37	20.43	19.86	20.27	162428
2021-12-13	20.09	20.09	19.53	19.70	192255
2021-12-14	19.51	20.17	19.47	19.79	246722
2021-12-15	19.73	20.01	19.54	19.81	382147
2021-12-16	19.95	20.08	19.20	19.50	447432
2021-12-17	19.38	19.50	18.87	18.90	1348508
2021-12-20	18.70	19.06	18.31	18.92	302267
2021-12-21	19.13	19.58	19.09	19.42	204387
2021-12-22	19.48	19.55	19.26	19.50	205177
2021-12-23	19.65	19.78	19.50	19.53	125570
2021-12-27	19.55	19.80	19.26	19.72	86558
2021-12-28	19.54	20.05	19.54	19.87	106089
2021-12-29	19.93	19.94	19.67	19.82	93280
2021-12-30	19.91	20.07	19.60	19.64	192587
2021-12-31	19.46	19.75	19.40	19.62	136528
2022-01-03	19.79	20.27	19.70	20.01	203571
2022-01-04	20.11	20.54	19.93	19.98	177850
2022-01-05	20.11	20.50	20.11	20.12	216307
2022-01-06	20.38	21.29	20.33	21.26	213990
2022-01-07	21.20	21.37	20.96	21.21	140821
2022-01-10	21.39	21.39	20.88	21.08	176357
2022-01-11	21.00	21.05	20.64	21.01	111855
2022-01-12	20.90	21.15	20.73	20.97	123286
2022-01-13	21.09	21.48	21.09	21.40	112177
2022-01-14	21.07	21.89	21.01	21.86	158275
2022-01-18	21.81	22.01	21.55	21.73	202715
2022-01-19	21.91	21.91	21.13	21.16	181561
2022-01-20	21.05	21.08	20.04	20.07	437307
2022-01-21	19.94	20.72	19.80	20.18	368661
2022-01-24	19.82	20.72	19.82	20.72	250470
2022-01-25	19.38	20.28	18.91	19.43	457175
2022-01-26	20.12	20.12	19.27	19.48	328114
2022-01-27	19.51	19.72	18.62	18.80	260130
2022-01-28	19.12	19.46	18.72	19.22	319120
2022-01-31	18.99	19.40	18.67	19.32	385004
2022-02-01	19.23	19.55	19.13	19.53	273316
2022-02-02	19.68	19.87	19.34	19.55	367885
2022-02-03	19.57	19.93	19.49	19.59	228329
2022-02-04	19.65	19.99	19.41	19.85	218275
2022-02-07	19.80	19.82	19.57	19.65	217998
2022-02-08	19.81	20.18	19.81	20.18	259516
2022-02-09	20.37	20.37	19.60	19.68	218704
2022-02-10	19.57	20.00	19.57	19.84	417748
2022-02-11	19.69	20.18	19.65	19.71	191598
2022-02-14	19.93	20.03	19.30	19.45	302992
2022-02-15	19.73	20.04	19.73	19.95	212067
2022-02-16	19.79	20.05	19.64	19.83	314814
2022-02-17	19.60	19.66	19.33	19.40	230258
2022-02-18	19.29	19.66	19.15	19.54	202398
2022-02-22	19.67	19.85	19.45	19.67	346715
2022-02-23	19.88	20.02	19.48	19.57	202985
2022-02-24	19.01	19.28	18.59	19.21	379798
2022-02-25	19.40	20.03	19.40	20.03	212700
2022-02-28	19.71	19.82	19.38	19.65	381549
2022-03-01	19.47	19.47	18.69	18.91	331278
2022-03-02	19.03	20.04	19.03	19.87	194895
2022-03-03	19.93	19.93	19.48	19.68	153576
2022-03-04	19.17	19.17	18.71	18.85	185295
2022-03-07	18.83	18.87	18.18	18.18	147372
2022-03-08	18.42	19.01	18.31	18.59	552138
2022-03-09	19.19	19.50	19.06	19.19	326319
2022-03-10	18.88	19.22	18.88	19.17	113869
2022-03-11	19.32	19.64	19.22	19.18	143174
2022-03-14	19.45	19.64	18.81	19.23	207254
2022-03-15	19.42	19.50	18.82	19.14	213394
2022-03-16	20.48	20.62	19.91	20.42	302953
2022-03-17	20.17	20.17	19.72	19.86	157888
2022-03-18	20.00	20.17	19.49	20.07	464267
2022-03-21	20.34	20.45	19.94	20.04	328138
2022-03-22	20.22	20.50	20.19	20.21	156764
2022-03-23	19.98	20.12	19.71	19.72	181507
2022-03-24	19.83	20.03	19.54	19.88	146282
2022-03-25	19.91	20.35	19.90	20.20	184031
2022-03-28	20.19	20.30	19.73	19.97	194108
2022-03-29	20.31	20.57	20.06	20.22	293796
2022-03-30	20.31	20.38	19.54	19.59	239106
2022-03-31	19.58	19.88	19.31	19.36	473959
2022-04-01	19.64	19.82	19.30	19.42	587101
2022-04-04	19.34	19.67	19.14	19.55	311436
2022-04-05	19.60	19.80	19.16	19.17	327618
2022-04-06	18.59	19.03	18.35	18.35	645329
2022-04-07	18.47	18.47	18.05	18.17	464344
2022-04-08	18.27	18.44	18.09	18.14	415700
2022-04-11	18.08	18.57	18.08	18.27	339278
2022-04-12	18.39	18.71	18.11	18.14	444889
2022-04-13	18.06	18.52	17.92	18.42	333619
2022-04-14	18.45	18.57	18.08	18.09	399183
2022-04-18	18.04	18.50	18.04	18.39	561166
2022-04-19	18.49	19.09	18.46	18.97	377544
2022-04-20	19.03	19.27	18.86	18.90	425985
2022-04-21	19.47	20.49	18.88	18.93	504229
2022-04-22	18.80	19.13	18.47	18.50	442037
2022-04-25	18.42	18.84	18.10	18.80	446719
2022-04-26	18.54	18.76	18.39	18.42	504761
2022-04-27	18.34	18.44	18.10	18.23	274374
2022-04-28	18.47	18.56	18.05	18.49	152472
2022-04-29	18.37	18.43	17.94	18.04	325283
2022-05-02	18.25	18.28	17.65	18.15	351624
2022-05-03	18.09	18.46	17.86	18.27	291327
2022-05-04	18.34	18.85	18.12	18.80	252629
2022-05-05	18.52	18.52	18.02	18.24	243140
2022-05-06	18.19	18.29	17.86	18.09	190042
2022-05-09	17.93	18.19	17.81	18.05	256840
2022-05-10	18.10	18.28	17.55	17.81	206672
2022-05-11	17.89	18.26	17.76	17.83	246425
2022-05-12	17.76	17.95	17.55	17.92	370770
2022-05-13	18.13	18.29	17.87	18.13	283367
2022-05-16	17.95	18.13	17.73	17.91	226187
2022-05-17	18.24	18.55	18.18	18.51	257556
2022-05-18	18.25	18.37	17.92	18.05	336388
2022-05-19	17.91	18.18	17.78	17.79	305782
2022-05-20	17.93	18.13	17.37	17.64	334897
2022-05-23	18.06	18.75	18.06	18.46	404307
2022-05-24	18.26	18.47	17.98	18.36	298090
2022-05-25	18.32	18.79	18.32	18.44	319491
2022-05-26	18.66	19.01	18.66	18.84	336878
2022-05-27	18.94	19.20	18.93	19.15	257054
2022-05-31	18.99	19.26	18.86	19.24	468749
2022-06-01	19.15	19.15	18.60	18.76	264361
2022-06-02	18.74	19.21	18.72	19.20	169219
2022-06-03	19.14	19.20	18.81	18.96	291440
2022-06-06	19.05	19.13	18.88	18.96	163411
2022-06-07	18.77	18.98	18.67	18.96	280540
2022-06-08	18.80	18.80	18.56	18.62	173834
2022-06-09	18.52	18.60	18.16	18.18	192507
2022-06-10	18.06	18.06	17.54	17.69	184989
2022-06-13	17.33	17.61	17.15	17.15	386297
2022-06-14	17.14	17.51	17.14	17.42	265007
2022-06-15	17.70	17.70	17.25	17.37	258808
2022-06-16	17.23	17.23	16.79	17.02	296985
2022-06-17	17.16	17.40	17.03	17.21	569556
2022-06-21	17.30	17.55	17.22	17.39	331304
2022-06-22	17.22	17.47	17.13	17.15	334794
2022-06-23	17.12	17.48	17.12	17.29	607381
2022-06-24	17.35	17.82	17.35	17.75	506963
2022-06-27	17.93	18.03	17.73	17.80	396326
2022-06-28	17.96	18.22	17.64	17.67	314812
2022-06-29	17.74	17.74	17.45	17.53	291509
2022-06-30	17.19	17.83	17.17	17.62	407059
2022-07-01	17.62	17.96	17.43	17.94	436173
2022-07-05	17.64	18.31	17.55	18.22	452735
2022-07-06	18.10	18.30	17.85	18.19	315847
2022-07-07	18.36	18.54	18.28	18.30	284738
2022-07-08	18.25	18.40	18.09	18.21	218646
2022-07-11	18.13	18.32	18.00	18.11	345043
2022-07-12	17.95	18.33	17.95	18.11	187156
2022-07-13	17.90	17.90	17.31	17.32	206967
2022-07-14	17.12	17.28	16.96	17.20	253625
2022-07-15	17.54	17.67	17.35	17.51	411274
2022-07-18	17.76	17.96	17.52	17.60	454288
2022-07-19	17.83	18.24	17.83	18.10	471095
2022-07-20	18.00	18.29	17.90	18.16	442863
2022-07-21	17.88	18.37	17.44	17.98	325139
2022-07-22	17.91	17.99	16.88	17.09	411743
2022-07-25	17.18	17.58	17.12	17.50	396122
2022-07-26	17.45	17.67	17.37	17.50	279518
2022-07-27	17.52	17.65	17.37	17.56	241978
2022-07-28	17.57	17.60	17.29	17.51	152439
2022-07-29	17.50	17.62	17.45	17.51	195515
2022-08-01	17.33	17.67	17.21	17.50	351405
2022-08-02	17.43	17.43	17.07	17.08	158740
2022-08-03	17.20	17.33	16.94	17.21	267471
2022-08-04	17.19	17.19	16.91	17.09	183599
2022-08-05	17.11	17.32	17.05	17.29	155153
2022-08-08	17.28	17.43	17.12	17.19	183243
2022-08-09	17.12	17.35	17.11	17.35	234914
2022-08-10	17.61	17.85	17.61	17.65	216494
2022-08-11	17.93	18.02	17.82	17.97	147047
2022-08-12	18.04	18.09	17.91	18.09	187455
2022-08-15	17.88	18.25	17.88	18.25	166446
2022-08-16	18.24	18.35	18.15	18.28	189193
2022-08-17	18.19	18.19	17.96	18.09	150367
2022-08-18	18.05	18.41	17.97	18.30	511043
2022-08-19	18.20	18.20	17.79	17.90	486126
2022-08-22	17.63	17.68	17.42	17.55	228315
2022-08-23	17.52	17.71	17.40	17.43	206371
2022-08-24	17.42	17.49	17.33	17.42	152771
2022-08-25	17.36	17.68	17.36	17.64	185398
2022-08-26	17.71	17.71	17.30	17.37	175037
2022-08-29	17.22	17.31	17.11	17.15	170677
2022-08-30	17.19	17.24	17.06	17.13	234145
2022-08-31	17.24	17.24	16.88	16.88	357728
2022-09-01	16.81	17.00	16.67	16.89	272058
2022-09-02	17.03	17.20	16.68	16.79	182914
2022-09-06	16.98	17.42	16.71	16.91	454755
2022-09-07	16.81	17.00	16.66	16.99	323347
2022-09-08	16.82	17.38	16.77	17.23	214171
2022-09-09	17.35	17.65	17.33	17.61	348956
2022-09-12	17.61	17.90	17.61	17.70	162098
2022-09-13	17.33	17.48	16.91	16.99	214448
2022-09-14	16.92	17.15	16.76	17.01	198805
2022-09-15	17.04	17.42	17.00	17.28	196408
2022-09-16	17.09	17.28	16.93	17.21	639599
2022-09-19	17.05	17.52	17.05	17.29	379089
2022-09-20	17.17	17.33	17.10	17.25	203392
2022-09-21	17.36	17.52	17.12	17.14	275902
2022-09-22	17.16	17.18	16.77	16.84	242777
2022-09-23	16.66	16.71	16.40	16.57	306598
2022-09-26	16.47	16.76	16.39	16.41	302648
2022-09-27	16.49	16.61	16.18	16.23	330318
2022-09-28	16.23	16.66	16.21	16.46	277819
2022-09-29	16.30	16.31	16.02	16.15	284572
2022-09-30	16.18	16.43	15.91	15.97	440409
2022-10-03	16.11	16.49	15.97	16.39	360858
2022-10-04	16.63	17.04	16.63	16.97	359022
2022-10-05	16.79	17.02	16.79	16.90	260458
2022-10-06	16.79	16.96	16.72	16.74	294438
2022-10-07	16.66	16.69	16.28	16.28	454248
2022-10-10	16.41	16.57	16.19	16.31	540222
2022-10-11	16.28	16.50	16.19	16.40	568299
2022-10-12	16.43	16.60	16.25	16.43	311530
2022-10-13	16.28	17.40	16.21	17.34	512256
2022-10-14	17.50	17.69	17.07	17.12	330722
2022-10-17	17.38	17.66	17.21	17.46	520923
2022-10-18	17.67	17.79	17.40	17.48	463108
2022-10-19	17.27	17.54	16.70	17.01	382053
2022-10-20	16.09	16.61	15.52	15.73	805087
2022-10-21	15.82	15.96	15.56	15.61	548122
2022-10-24	15.60	15.80	15.50	15.55	455415
2022-10-25	15.48	16.32	15.48	16.09	510931
2022-10-26	16.18	16.58	16.05	16.26	306676
2022-10-27	16.36	16.87	16.30	16.35	392186
2022-10-28	16.45	16.83	16.39	16.82	431081
2022-10-31	16.70	16.84	16.66	16.68	376454
2022-11-01	16.74	16.81	16.59	16.62	392044
2022-11-02	16.58	16.76	16.20	16.29	382559
2022-11-03	16.09	16.31	15.94	16.13	263825
2022-11-04	16.30	16.63	16.21	16.57	316153
2022-11-07	16.68	16.86	16.54	16.66	255446
2022-11-08	16.71	16.75	16.31	16.45	254802
2022-11-09	16.35	16.46	16.18	16.19	294459
2022-11-10	16.60	17.10	16.60	17.07	340285
2022-11-11	17.04	17.24	16.94	17.06	223064
2022-11-14	17.03	17.04	16.70	16.74	311705
2022-11-15	16.91	17.13	16.86	16.99	223420
2022-11-16	17.01	17.01	16.67	16.71	247595
2022-11-17	16.48	16.69	16.44	16.59	229624
2022-11-18	16.83	16.99	16.45	16.51	248370
2022-11-21	16.53	16.85	16.48	16.84	231809
2022-11-22	16.87	17.02	16.72	16.95	191215
2022-11-23	16.98	17.04	16.84	16.90	132210
2022-11-25	17.01	17.09	16.96	16.96	89266
2022-11-28	16.96	17.00	16.61	16.63	297092
2022-11-29	16.65	16.75	16.48	16.60	232140
2022-11-30	16.57	16.98	16.24	16.97	426895
2022-12-01	16.91	16.97	16.67	16.89	328941
2022-12-02	16.73	16.85	16.61	16.79	190104
2022-12-05	16.65	16.86	16.13	16.25	232682
2022-12-06	16.10	16.31	15.97	16.25	340678
2022-12-07	16.15	16.32	16.07	16.10	239104
2022-12-08	16.13	16.29	15.88	15.94	311309
2022-12-09	15.93	16.11	15.84	15.90	268293
2022-12-12	15.85	15.95	15.73	15.85	288749
2022-12-13	16.19	16.37	15.71	15.77	348297
2022-12-14	15.75	15.94	15.53	15.54	294774
2022-12-15	15.38	15.44	15.14	15.24	314211
2022-12-16	15.02	15.19	14.86	14.92	1649007
2022-12-19	14.99	15.23	14.96	15.22	252048
2022-12-20	15.13	15.33	15.13	15.26	385310
2022-12-21	15.38	15.64	15.33	15.52	177531
2022-12-22	15.40	15.40	15.04	15.26	195115
2022-12-23	15.22	15.58	15.22	15.49	163221
2022-12-27	15.54	15.65	15.40	15.55	102360
2022-12-28	15.63	15.66	15.34	15.36	179798
2022-12-29	15.50	15.87	15.43	15.80	245481
2022-12-30	15.71	15.95	15.71	15.93	295732
2023-01-03	16.02	16.11	15.67	15.83	262635
2023-01-04	16.00	16.34	15.93	16.20	512877
2023-01-05	16.13	16.53	15.85	16.46	430455
2023-01-06	16.47	16.91	16.40	16.88	499604
2023-01-09	16.93	17.12	16.77	16.79	397560
2023-01-10	16.76	17.19	16.67	17.06	330861
2023-01-11	17.06	17.48	17.06	17.33	383806
2023-01-12	17.44	17.80	17.29	17.69	453433
2023-01-13	17.55	17.63	17.29	17.33	300971
2023-01-17	17.40	17.40	17.15	17.21	228286
2023-01-18	17.10	17.29	16.87	16.95	355646
2023-01-19	17.42	17.42	16.45	16.81	528643
2023-01-20	16.77	16.91	16.57	16.91	512099
2023-01-23	16.94	17.03	16.79	16.85	327583
2023-01-24	16.73	16.77	16.49	16.51	375877
2023-01-25	16.43	16.61	16.35	16.59	363111
2023-01-26	16.73	16.82	16.47	16.71	366399
2023-01-27	17.20	17.32	16.92	17.24	437735
2023-01-30	17.09	17.23	17.00	17.02	176460
2023-01-31	17.04	17.46	17.04	17.42	410054
2023-02-01	17.26	17.77	17.23	17.58	434476
2023-02-02	17.66	17.91	17.61	17.88	270665
2023-02-03	17.77	17.93	17.72	17.88	498819
2023-02-06	17.78	17.86	17.44	17.55	324529
2023-02-07	17.41	17.80	17.39	17.78	477549
2023-02-08	17.65	17.74	17.41	17.42	272743
2023-02-09	17.50	17.63	17.18	17.23	270571
2023-02-10	17.16	17.23	17.02	17.08	342193
2023-02-13	17.67	18.11	17.25	18.11	1076958
2023-02-14	18.05	18.26	17.86	18.04	274514
2023-02-15	17.88	18.24	17.88	18.16	269811
2023-02-16	17.92	18.17	17.87	18.02	287863
2023-02-17	18.07	18.10	17.92	18.01	724427
2023-02-21	17.85	18.01	17.71	17.91	365736
2023-02-22	17.95	17.98	17.55	17.75	622161
2023-02-23	17.80	17.88	17.54	17.74	481095
2023-02-24	17.49	17.60	17.38	17.42	265741
2023-02-27	17.53	17.71	17.48	17.60	326086
2023-02-28	17.63	17.74	17.52	17.55	282162
2023-03-01	17.44	17.49	17.17	17.32	239374
2023-03-02	17.15	17.24	16.99	17.21	309925
2023-03-03	17.30	17.49	17.16	17.45	384157
2023-03-06	17.41	17.52	17.17	17.23	392096
2023-03-07	17.16	17.16	16.82	16.86	424238
2023-03-08	16.87	16.91	16.68	16.78	421800
2023-03-09	16.65	16.65	15.35	15.41	1005449
2023-03-10	14.97	15.57	14.44	15.10	945512
2023-03-13	14.25	14.28	13.26	13.35	1401070
2023-03-14	14.27	14.64	13.67	13.83	1134923
2023-03-15	13.41	13.44	13.06	13.42	1851012
2023-03-16	13.20	13.82	13.09	13.54	1293028
2023-03-17	13.26	13.33	12.80	13.10	1557193
2023-03-20	13.44	13.49	12.86	12.87	684607
2023-03-21	13.38	13.68	13.32	13.49	625867
2023-03-22	13.50	13.60	12.79	12.85	586129
2023-03-23	12.92	12.92	12.11	12.17	581565
2023-03-24	11.94	12.61	11.85	12.52	823913
2023-03-27	12.94	13.01	12.69	12.69	517434
2023-03-28	12.71	12.81	12.61	12.70	388086
2023-03-29	12.92	13.03	12.54	12.69	499791
2023-03-30	12.70	12.81	12.30	12.40	443093
2023-03-31	12.50	12.58	12.45	12.53	693123
2023-04-03	12.51	12.69	12.44	12.55	543386
2023-04-04	12.55	12.64	12.06	12.30	543841
2023-04-05	12.11	12.25	11.97	12.18	539330
2023-04-06	12.17	12.35	12.17	12.32	298495
2023-04-10	12.26	12.48	12.09	12.40	353143
2023-04-11	12.41	12.44	12.25	12.26	465561
2023-04-12	12.43	12.45	12.09	12.12	399595
2023-04-13	12.24	12.33	12.08	12.22	387626
2023-04-14	12.51	12.53	11.74	11.84	599107
2023-04-17	11.81	12.05	11.64	12.02	641260
2023-04-18	12.08	12.08	11.54	11.66	452623
2023-04-19	11.66	12.20	11.56	12.17	620383
2023-04-20	11.76	12.09	11.64	11.93	726926
2023-04-21	11.81	12.06	11.70	11.99	622234
2023-04-24	11.86	12.22	11.85	11.97	717662
2023-04-25	11.81	11.91	11.29	11.31	519087
2023-04-26	11.23	11.43	11.14	11.24	345329
2023-04-27	11.32	11.46	11.24	11.25	414309
2023-04-28	11.23	11.49	11.23	11.35	572277
2023-05-01	11.38	11.51	11.03	11.12	659698
2023-05-02	11.25	11.25	10.61	10.84	936507
2023-05-03	10.87	11.22	10.71	10.75	764702
2023-05-04	10.48	10.55	9.72	10.01	783079
2023-05-05	10.55	10.74	10.24	10.55	908264
2023-05-08	11.32	11.58	10.40	10.41	1467188
2023-05-09	10.33	10.48	10.13	10.27	635116
2023-05-10	10.48	10.52	10.10	10.20	533646
2023-05-11	10.08	10.25	9.98	9.99	553818
2023-05-12	10.08	10.21	9.89	10.15	910047
2023-05-15	10.17	10.46	10.16	10.40	551631
2023-05-16	10.39	10.60	10.15	10.16	410579
2023-05-17	10.35	10.78	10.35	10.74	898611
2023-05-18	10.76	11.05	10.64	10.95	882826
2023-05-19	10.95	11.10	10.67	10.80	1243065
2023-05-22	10.89	11.26	10.67	11.15	727980
2023-05-23	11.26	11.87	11.26	11.52	739165
2023-05-24	11.45	11.47	11.24	11.24	451518
2023-05-25	11.25	11.34	10.94	11.07	493638
2023-05-26	10.98	11.34	10.90	11.29	508107
2023-05-30	11.32	11.40	10.97	11.16	409976
2023-05-31	11.04	11.17	10.62	10.69	498088
2023-06-01	10.81	11.12	10.64	10.99	455113
2023-06-02	11.21	11.77	11.21	11.69	696723
2023-06-05	11.56	11.54	11.16	11.69	564257
2023-06-06	11.41	12.39	11.41	12.31	607720
2023-06-07	12.50	13.00	12.44	12.94	882362
2023-06-08	12.83	12.92	12.61	12.78	585856
2023-06-09	12.76	12.80	12.56	12.62	351896
2023-06-12	12.55	12.87	12.48	12.52	463045
2023-06-13	12.52	12.85	12.44	12.63	408454
2023-06-14	12.58	12.69	12.20	12.21	466813
2023-06-15	12.12	12.62	12.12	12.55	405134
2023-06-16	12.63	12.64	12.23	12.37	1277944
2023-06-20	12.30	12.30	12.02	12.10	429925
2023-06-21	12.05	12.13	11.86	11.98	397177
2023-06-22	11.92	11.99	11.55	11.60	530109
2023-06-23	11.40	11.69	11.40	11.67	850414
2023-06-26	11.65	11.94	11.65	11.78	378000
2023-06-27	11.82	12.06	11.60	11.80	391128
2023-06-28	11.74	11.77	11.56	11.64	295771
2023-06-29	11.68	11.93	11.64	11.83	323319
2023-06-30	11.97	11.97	11.58	11.58	278016
2023-07-03	11.61	11.86	11.61	11.78	195626
2023-07-05	11.63	11.85	11.56	11.65	404559
2023-07-06	11.48	11.62	11.39	11.59	396526
2023-07-07	11.59	11.91	11.59	11.82	460405
2023-07-10	11.76	12.07	11.73	11.79	346554
2023-07-11	11.89	11.95	11.65	11.90	284848
2023-07-12	12.16	12.29	12.04	12.20	300048
2023-07-13	12.31	12.56	12.22	12.40	349801
2023-07-14	12.48	12.48	12.01	12.15	249270
2023-07-17	12.20	12.47	12.17	12.32	295787
2023-07-18	12.29	12.79	12.29	12.73	356264
2023-07-19	12.83	13.17	12.71	13.15	479860
2023-07-20	13.11	13.17	12.80	12.95	556087
2023-07-21	13.07	13.07	12.75	12.79	403376
2023-07-24	12.78	13.18	12.78	13.15	309650
2023-07-25	13.11	16.08	12.23	14.62	9804649
2023-07-26	14.78	15.19	14.05	14.71	9358636
2023-07-27	14.80	15.36	14.18	14.24	3880617
2023-07-28	14.38	14.58	13.94	14.47	2348255
2023-07-31	14.22	14.52	14.07	14.21	1345244
2023-08-01	14.13	14.13	13.75	14.02	1718249
2023-08-02	13.89	13.92	13.55	13.89	1059938
2023-08-03	13.89	14.03	13.55	13.80	835753
2023-08-04	13.86	14.13	13.72	14.05	979185
2023-08-07	14.02	14.11	13.74	13.98	1325074
2023-08-08	13.66	14.07	13.31	14.03	2098188
2023-08-09	14.10	14.10	13.43	13.60	1096772
2023-08-10	13.62	13.82	13.42	13.69	984996
2023-08-11	13.62	13.70	13.50	13.54	528705
2023-08-14	13.46	13.50	12.99	13.09	1188376
2023-08-15	12.87	12.96	12.59	12.71	1345611
2023-08-16	12.71	12.81	12.37	12.38	1456281
2023-08-17	12.46	12.48	12.26	12.37	1163348
2023-08-18	12.23	12.43	12.06	12.33	1118328
2023-08-21	12.41	12.42	12.11	12.34	1931742
2023-08-22	12.31	12.36	11.74	11.84	2003101
2023-08-23	11.89	12.07	11.69	12.04	1112190
2023-08-24	12.05	12.28	11.99	12.21	1118832
2023-08-25	12.24	12.40	11.83	12.09	1130667
2023-08-28	12.09	12.41	12.09	12.33	613874
2023-08-29	12.27	12.62	12.14	12.57	964118
2023-08-30	12.52	12.66	12.40	12.53	613690
2023-08-31	12.54	12.74	12.44	12.53	813174
2023-09-01	12.62	12.97	12.62	12.87	720050
2023-09-05	12.75	12.85	12.51	12.59	880222
2023-09-06	12.59	12.68	12.33	12.49	1042434
2023-09-07	12.44	12.50	12.07	12.08	796515
2023-09-08	12.14	12.43	11.91	12.43	2788738
2023-09-11	12.46	12.66	12.35	12.59	981451
2023-09-12	12.64	12.88	12.57	12.68	930696
2023-09-13	12.71	12.74	12.22	12.45	1367365
2023-09-14	12.58	12.94	12.49	12.93	1409274
2023-09-15	12.80	12.90	12.50	12.75	2163619
2023-09-18	12.69	12.69	12.26	12.26	694791
2023-09-19	12.34	12.40	12.11	12.15	624734
2023-09-20	12.26	12.55	12.19	12.31	649047
2023-09-21	12.13	12.34	11.91	12.00	1429705
2023-09-22	12.06	12.09	11.83	11.91	1056853
2023-09-25	11.81	12.21	11.75	12.15	1341205
2023-09-26	12.08	12.38	11.94	11.99	1267571
2023-09-27	12.10	12.18	11.92	12.10	1887301
2023-09-28	12.02	12.37	11.99	12.11	954261
2023-09-29	12.24	12.58	12.21	12.38	1018759
2023-10-02	12.34	12.43	11.93	12.06	1440313
2023-10-03	12.00	12.03	11.50	11.67	1552125
2023-10-04	11.42	11.95	11.41	11.93	1679691
2023-10-05	11.92	12.12	11.81	12.06	1356828
2023-10-06	11.84	12.41	11.71	12.36	1572026
2023-10-09	12.12	12.44	12.06	12.31	2018695
2023-10-10	12.44	12.73	12.43	12.61	2311469
2023-10-11	12.67	12.93	12.52	12.59	2292557
2023-10-12	12.61	12.87	12.26	12.82	1723000
2023-10-13	12.90	13.03	12.31	12.43	1648718
2023-10-16	12.62	12.62	12.28	12.35	1333290
2023-10-17	12.25	12.95	12.17	12.64	1497113
2023-10-18	12.48	12.51	12.29	12.30	1311620
2023-10-19	12.31	12.73	12.20	12.36	1720992
2023-10-20	12.17	12.39	11.37	11.38	4573642
2023-10-23	11.32	11.60	11.16	11.27	2363658
2023-10-24	11.71	11.71	9.96	10.88	10273970
2023-10-25	10.77	11.03	10.04	10.73	4601120
2023-10-26	10.71	11.21	10.71	11.16	2427229
2023-10-27	11.10	11.23	10.53	10.82	3564148
2023-10-30	10.89	11.09	10.60	10.89	1691999
2023-10-31	10.94	11.37	10.81	11.21	1922801
2023-11-01	11.15	11.34	10.95	11.31	1519270
2023-11-02	11.55	12.11	11.51	12.06	2171831
2023-11-03	12.42	12.92	12.42	12.72	2371747
2023-11-06	12.80	12.85	12.26	12.33	1319573
2023-11-07	12.31	12.35	12.03	12.08	1369435
2023-11-08	12.14	12.14	11.58	11.81	1616635
2023-11-09	11.87	11.94	11.35	11.40	1351090
2023-11-10	11.50	11.60	11.20	11.31	1373529
2023-11-13	11.27	11.41	11.10	11.36	839232
2023-11-14	12.00	12.53	12.00	12.50	2709238
2023-11-15	12.49	12.73	12.49	12.63	1625998
2023-11-16	12.55	12.55	12.18	12.27	1027695
2023-11-17	12.47	12.62	12.33	12.61	1000899
2023-11-20	12.54	12.81	12.43	12.81	1221189
2023-11-21	12.76	12.76	12.41	12.44	1361064
2023-11-22	12.54	12.57	12.24	12.44	1436304
2023-11-24	12.37	12.49	12.25	12.38	782242
2023-11-27	12.29	12.38	11.90	11.96	2273056
2023-11-28	11.93	12.01	11.61	11.96	2195977
2023-11-29	12.12	12.86	11.71	11.83	9478933
2023-11-30	12.03	12.14	11.36	11.56	8579698
2023-12-01	11.56	12.48	11.56	12.43	5219659
2023-12-04	12.24	12.79	12.16	12.68	5293738
2023-12-05	12.51	12.92	12.41	12.44	5075231
2023-12-06	12.60	12.96	12.14	12.15	2927042
2023-12-07	12.28	12.54	12.13	12.49	3275314
2023-12-08	12.52	12.95	12.44	12.73	2573190
2023-12-11	12.63	12.73	12.52	12.56	2358640
2023-12-12	12.50	12.52	12.25	12.32	1937428
2023-12-13	12.31	13.13	12.18	13.02	3432791
2023-12-14	13.46	14.25	13.44	14.20	4589507
2023-12-15	14.21	14.29	13.84	13.98	6993858
2023-12-18	13.92	14.04	13.77	13.77	2589405
2023-12-19	13.87	14.01	13.74	13.84	3309168
2023-12-20	13.85	14.01	13.40	13.40	2754803
2023-12-21	13.60	13.68	13.22	13.43	1810187
2023-12-22	13.49	13.68	13.36	13.50	2045030
2023-12-26	13.60	13.93	13.54	13.88	2088837
2023-12-27	13.90	13.92	13.69	13.83	1521235
2023-12-28	13.77	13.85	13.66	13.84	1291239
2023-12-29	13.73	13.73	13.43	13.43	1874281
2024-01-02	13.32	13.56	13.21	13.29	1823367
2024-01-03	13.11	13.13	12.59	12.60	2690694
2024-01-04	12.50	12.83	12.46	12.76	2011846
2024-01-05	12.55	12.97	12.51	12.85	3296707
2024-01-08	12.80	13.06	12.69	13.00	2037821
2024-01-09	12.82	13.00	12.74	12.94	2159145
2024-01-10	12.87	13.06	12.77	13.05	1574941
2024-01-11	12.91	12.94	12.65	12.81	1889153
2024-01-12	12.95	13.14	12.69	12.74	2278227
2024-01-16	12.57	12.74	12.42	12.43	2459645
2024-01-17	12.15	12.42	12.07	12.32	2390188
2024-01-18	12.42	12.50	12.15	12.34	1704339
2024-01-19	12.36	12.56	12.23	12.52	1646286
2024-01-22	12.67	13.17	12.57	13.15	2621432
2024-01-23	13.28	13.29	12.84	12.95	2544133
2024-01-24	13.06	13.26	12.92	13.19	3030377
2024-01-25	13.08	14.27	13.05	14.23	7465787
2024-01-26	14.36	14.77	14.25	14.57	4105327
2024-01-29	14.66	14.99	14.52	14.99	4573100
2024-01-30	14.97	15.14	14.66	14.68	1925161
2024-01-31	14.20	14.37	13.75	13.78	3123811
2024-02-01	13.96	14.04	12.49	13.27	5243893
2024-02-02	12.89	13.59	12.83	13.45	3603394
2024-02-05	13.27	13.53	12.97	13.34	2236906
2024-02-06	13.29	13.53	12.79	12.93	3091185
2024-02-07	13.02	13.02	12.47	12.74	3374638
2024-02-08	12.64	13.04	12.59	12.96	1760883
2024-02-09	12.92	13.30	12.82	13.24	1887860
2024-02-12	13.24	13.93	13.24	13.81	2094907
2024-02-13	13.20	13.35	12.89	13.14	2699081
2024-02-14	13.42	13.51	13.02	13.40	1749543
2024-02-15	13.72	14.61	13.66	14.57	3649272
2024-02-16	14.33	14.59	14.19	14.48	2023891
2024-02-20	14.27	14.56	14.23	14.44	1699938
2024-02-21	14.40	14.47	14.20	14.36	2092445
2024-02-22	14.38	14.66	14.34	14.62	1980567
2024-02-23	14.58	14.74	14.34	14.45	1767506
2024-02-26	14.33	14.63	14.13	14.26	2228532
2024-02-27	14.49	14.75	14.39	14.66	1689705
2024-02-28	14.43	14.62	14.43	14.56	1654013
2024-02-29	14.84	15.05	14.52	14.63	2632487
2024-03-01	14.44	14.53	14.12	14.38	1899494
2024-03-04	14.50	14.85	14.34	14.63	2725061
2024-03-05	14.51	15.25	14.51	15.11	2258078
2024-03-06	15.13	15.18	14.60	14.90	3315459
2024-03-07	15.09	15.23	14.77	14.77	2306766
2024-03-08	14.96	15.09	14.69	14.86	1381438
2024-03-11	14.85	15.19	14.82	14.96	2070487
2024-03-12	14.93	15.06	14.75	14.92	1424225
2024-03-13	14.91	15.20	14.75	14.73	1565842
2024-03-14	14.68	14.75	14.09	14.19	2310658
2024-03-15	14.06	14.41	13.92	13.94	9273239
2024-03-18	14.12	14.25	13.98	14.13	2382908
2024-03-19	14.03	14.30	14.03	14.23	1760374
2024-03-20	14.09	14.84	14.03	14.68	2169779
2024-03-21	14.86	15.18	14.82	14.95	2242240
2024-03-22	15.19	15.24	14.65	14.72	1480427
2024-03-25	14.71	14.93	14.63	14.69	842586
2024-03-26	14.86	14.89	14.46	14.47	1209467
2024-03-27	14.61	15.18	14.61	15.17	3283825
2024-03-28	15.10	15.54	15.09	15.21	4672835
2024-04-01	15.27	15.31	14.55	14.58	1690354
2024-04-02	14.35	14.49	14.22	14.38	1810181
2024-04-03	14.35	14.69	14.27	14.52	1978841
2024-04-04	14.68	14.86	14.53	14.60	1476494
2024-04-05	14.55	14.72	14.50	14.63	1313736
2024-04-08	14.74	14.95	14.65	14.93	1365278
2024-04-09	14.92	15.03	14.82	14.99	1834522
2024-04-10	14.58	14.58	14.11	14.21	2672248
2024-04-11	14.29	14.32	13.99	14.19	1663506
2024-04-12	13.98	14.17	13.94	14.16	1762820
2024-04-15	14.23	14.40	13.77	13.93	1593167
2024-04-16	13.79	13.93	13.59	13.82	1894807
2024-04-17	13.95	14.03	13.78	13.81	1507277
2024-04-18	13.81	13.93	13.67	13.80	1237550
2024-04-19	13.72	13.98	13.72	13.86	1728435
2024-04-22	13.96	14.24	13.87	14.20	3502357
2024-04-23	14.00	14.72	13.73	13.95	5838357
2024-04-24	13.53	14.09	13.51	14.09	3730348
2024-04-25	13.94	14.12	13.66	14.10	3182626
2024-04-26	14.20	14.32	14.01	14.32	1815815
2024-04-29	14.36	14.44	14.00	14.07	2245872
2024-04-30	13.99	14.05	13.67	13.69	2574331
2024-05-01	13.86	14.27	13.81	13.91	3109955
2024-05-02	14.12	14.29	13.98	14.22	2449750
2024-05-03	14.53	14.70	14.43	14.63	1791172
2024-05-06	14.78	14.80	14.63	14.79	1538070
2024-05-07	14.89	14.94	14.72	14.84	1524470
2024-05-08	14.61	14.94	14.59	14.91	1462728
2024-05-09	14.90	14.95	14.79	14.95	1869612
2024-05-10	14.99	15.09	14.89	15.08	1321011
2024-05-13	14.94	15.02	13.51	13.52	8558936
2024-05-14	13.80	14.08	13.74	13.99	3555258
2024-05-15	14.28	14.42	13.97	14.21	3142090
2024-05-16	14.20	14.30	14.07	14.09	1715387
2024-05-17	14.11	14.77	14.02	14.59	2232839
2024-05-20	14.63	14.72	14.43	14.53	1927699
2024-05-21	14.48	14.62	14.42	14.55	1459108
2024-05-22	14.50	14.52	14.24	14.35	2257552
2024-05-23	14.42	14.42	13.67	13.77	3190766
2024-05-24	13.90	13.92	13.58	13.72	1961555
2024-05-28	13.80	13.98	13.63	13.66	1304240
2024-05-29	13.45	13.47	13.10	13.30	3069832
2024-05-30	13.46	13.73	13.39	13.68	1705406
2024-05-31	13.78	13.91	13.68	13.86	1638073
2024-06-03	14.00	14.05	13.42	13.45	1230507
2024-06-04	13.26	13.29	12.82	12.83	1869071
2024-06-05	12.89	13.09	12.65	13.08	1930475
2024-06-06	13.13	13.23	12.82	13.17	1702445
2024-06-07	12.95	13.14	12.91	13.04	1250683
2024-06-10	12.77	13.00	12.58	12.86	2072937
2024-06-11	12.75	12.96	12.59	12.90	1352975
2024-06-12	13.29	13.73	13.28	13.53	2230769
2024-06-13	13.41	13.49	13.09	13.00	1419119
2024-06-14	12.85	12.99	12.67	12.84	1089024
2024-06-17	12.75	13.09	12.70	13.07	1176946
2024-06-18	13.04	13.15	12.86	12.90	1318036
2024-06-20	12.87	12.98	12.73	12.82	1307690
2024-06-21	12.75	12.82	12.55	12.70	3167823
2024-06-24	12.82	13.02	12.69	12.79	2103122
2024-06-25	12.67	12.71	12.24	12.28	3016678
2024-06-26	12.21	12.34	12.09	12.18	3033721
2024-06-27	12.09	12.43	11.88	12.38	3909500
2024-06-28	12.57	12.90	12.49	12.78	4918583
2024-07-01	12.80	12.88	12.53	12.83	2326492
2024-07-02	12.85	13.25	12.85	13.19	1487301
2024-07-03	13.18	13.36	12.97	12.99	1411820
2024-07-05	13.03	13.08	12.71	12.75	1905781
2024-07-08	12.90	12.96	12.47	12.50	1403301
2024-07-09	12.38	12.54	12.31	12.53	2347662
2024-07-10	12.54	12.92	12.53	12.80	2986581
2024-07-11	13.20	13.58	13.04	13.53	2811804
2024-07-12	13.63	13.74	13.43	13.61	1719473
2024-07-15	13.87	14.02	13.79	13.96	3160430
2024-07-16	14.00	14.73	13.96	14.67	3564608
2024-07-17	14.40	14.86	14.26	14.51	2847726
2024-07-18	14.39	14.79	14.15	14.27	2663504
2024-07-19	14.22	14.54	14.10	14.39	2055108
2024-07-22	14.38	14.75	14.12	14.68	2513249
2024-07-23	13.46	13.92	13.11	13.83	5115283
2024-07-24	13.68	13.86	12.91	12.95	2894418
2024-07-25	12.90	13.50	12.83	13.48	3085438
2024-07-26	13.69	14.51	13.68	14.40	4492623
2024-07-29	14.48	14.55	13.92	13.96	2919318
2024-07-30	14.04	14.23	13.84	13.96	2393820
2024-07-31	13.98	14.39	13.75	13.98	2248292
2024-08-01	13.94	13.98	13.06	13.19	2568150
2024-08-02	12.75	12.92	12.32	12.88	3412737
2024-08-05	12.07	12.76	11.97	12.57	2471094
2024-08-06	12.58	12.91	12.35	12.67	1895120
2024-08-07	13.01	13.11	12.73	12.81	1483338
2024-08-08	13.08	13.20	12.82	13.13	1538034
2024-08-09	13.12	13.20	12.89	13.08	1327484
2024-08-12	13.27	13.50	12.94	13.04	1205019
2024-08-13	13.20	13.33	12.95	13.23	1063550
2024-08-14	13.10	13.26	12.90	12.95	1514075
2024-08-15	13.27	13.62	13.27	13.45	1389244
2024-08-16	13.39	13.99	13.39	13.91	1502883
2024-08-19	13.95	14.33	13.85	14.32	1557208
2024-08-20	14.23	14.32	13.94	13.94	1180691
2024-08-21	14.12	14.12	13.83	14.01	963405
2024-08-22	14.05	14.21	13.89	13.93	906709
2024-08-23	14.11	14.86	14.07	14.64	2702541
2024-08-26	14.81	14.82	14.47	14.48	1141808
2024-08-27	14.34	14.55	14.13	14.46	1138713
2024-08-28	14.33	14.60	14.10	14.31	978509
2024-08-29	14.48	14.60	14.25	14.36	954880
2024-08-30	14.39	14.49	14.04	14.22	1404660
2024-09-03	14.02	14.27	13.91	14.02	1268736
2024-09-04	13.98	14.16	13.77	14.09	1609870
2024-09-05	14.22	14.33	13.93	14.13	2888148
2024-09-06	14.18	14.30	13.78	13.81	2295323
2024-09-09	13.77	14.09	13.71	13.85	2246834
2024-09-10	13.97	13.97	13.48	13.88	2055984
2024-09-11	13.72	13.94	13.52	13.90	2704379
2024-09-12	14.02	14.06	13.81	13.85	1328003
2024-09-13	14.14	14.34	14.14	14.21	2094010
2024-09-16	14.32	14.41	14.10	14.24	2274842
2024-09-17	14.46	14.79	14.30	14.69	4325336
2024-09-18	14.78	14.99	14.28	14.72	3662785
2024-09-19	15.00	15.43	14.89	15.38	2378514
2024-09-20	15.33	15.40	15.04	15.05	6665796
2024-09-23	15.06	15.19	14.79	14.84	2579947
2024-09-24	15.03	15.29	14.81	15.03	2217432
2024-09-25	15.00	15.00	14.73	14.75	1932168
2024-09-26	15.01	15.02	14.75	14.82	1379094
2024-09-27	14.97	15.00	14.70	14.79	1585110
2024-09-30	14.68	14.96	14.58	14.73	2346717
2024-10-01	14.62	14.65	14.03	14.05	2640674
2024-10-02	14.10	14.26	13.87	13.89	1260778
2024-10-03	13.83	13.93	13.75	13.87	1579440
2024-10-04	14.19	14.23	13.90	13.92	1658283
2024-10-07	13.84	13.84	13.58	13.66	2266725
2024-10-08	13.67	13.91	13.58	13.82	1738317
2024-10-09	13.73	14.21	13.65	14.07	1800981
2024-10-10	13.60	14.01	13.60	14.01	2156598
2024-10-11	14.14	14.50	14.00	14.49	2138594
2024-10-14	14.52	14.84	14.36	14.79	1237968
2024-10-15	14.83	15.35	14.79	14.99	2401389
2024-10-16	15.19	15.45	15.04	15.35	1626449
2024-10-17	15.31	15.44	15.21	15.28	2310062
2024-10-18	15.29	15.41	15.18	15.18	1252737
2024-10-21	15.10	15.22	14.62	14.80	3550618
2024-10-22	15.26	15.64	14.95	15.42	4618296
2024-10-23	15.69	15.69	15.14	15.29	2990644
2024-10-24	15.50	15.65	15.30	15.45	2971236
2024-10-25	15.61	15.61	15.20	15.22	2037161
2024-10-28	15.36	15.86	15.33	15.84	2344195
2024-10-29	15.75	15.86	15.61	15.76	1945032
2024-10-30	15.72	16.01	15.57	15.57	1621586
2024-10-31	15.90	15.92	15.36	15.36	2411622
2024-11-01	15.47	15.60	15.20	15.30	1511799
2024-11-04	15.20	15.27	14.77	14.94	2136164
2024-11-05	14.96	15.28	14.90	15.26	1808938
2024-11-06	16.50	16.92	16.41	16.78	7749764
2024-11-07	16.66	16.72	16.11	16.15	3883342
2024-11-08	16.24	16.41	15.93	16.31	2554962
2024-11-11	16.54	16.74	16.33	16.67	3543594
2024-11-12	16.58	16.83	16.45	16.62	2186151
2024-11-13	16.67	16.88	16.36	16.40	2111397
2024-11-14	16.42	16.51	16.13	16.30	1710196
2024-11-15	16.40	16.42	16.09	16.23	1533328
2024-11-18	16.26	16.42	15.93	16.03	3649461
2024-11-19	15.87	16.10	15.72	16.04	1653865
2024-11-20	16.05	16.12	15.80	16.07	1060422
2024-11-21	16.23	16.47	16.12	16.36	2344613
2024-11-22	16.38	16.95	16.34	16.95	3111870
2024-11-25	17.12	18.08	17.07	17.77	4482332
2024-11-26	17.62	17.66	17.39	17.45	2020285
2024-11-27	17.57	17.72	17.30	17.30	1629060
2024-11-29	17.51	17.54	17.13	17.23	625954
2024-12-02	17.22	17.23	16.93	17.00	1815836
2024-12-03	17.05	17.18	16.90	16.98	1312227
2024-12-04	17.05	17.14	16.84	17.09	1222139
2024-12-05	17.24	17.33	16.90	16.93	3335285
2024-12-06	17.11	17.13	16.88	17.06	1337063
2024-12-09	17.13	17.28	16.80	16.81	1494098
2024-12-10	16.81	17.06	16.58	16.79	1200207
2024-12-11	17.00	17.27	16.80	16.99	2062155
2024-12-12	17.05	17.16	16.73	16.74	1248113
2024-12-13	16.75	16.87	16.49	16.62	1113154
2024-12-16	16.66	16.95	16.40	16.88	2267386
2024-12-17	16.74	16.86	16.22	16.30	1836020
2024-12-18	16.44	16.58	15.20	15.32	2428420
2024-12-19	15.63	15.79	15.21	15.36	2450299
2024-12-20	15.26	15.85	15.21	15.42	4362322
2024-12-23	15.35	15.57	15.29	15.55	1759032
2024-12-24	15.53	15.67	15.32	15.56	648787
2024-12-26	15.34	15.68	15.27	15.68	1238408
2024-12-27	15.49	15.71	15.28	15.51	1916276
2024-12-30	15.38	15.64	15.24	15.57	1164818
2024-12-31	15.65	15.74	15.42	15.46	1013943
2025-01-02	15.56	15.70	15.19	15.25	1304950
2025-01-03	15.35	15.51	15.05	15.51	1363694
2025-01-06	15.86	16.18	15.60	15.82	2462282
2025-01-07	15.89	16.03	15.45	15.69	1931412
2025-01-08	15.52	15.69	15.36	15.54	1583259
2025-01-10	15.16	15.18	14.66	14.86	1863618
2025-01-13	14.77	14.86	14.50	14.82	2116543
2025-01-14	14.98	15.76	14.87	15.76	2321040
2025-01-15	16.42	16.53	15.90	16.07	1818072
2025-01-16	15.95	16.07	15.73	15.86	1465170
2025-01-17	16.01	16.23	15.85	16.18	1701920
2025-01-21	16.30	16.45	16.10	16.28	1857276
2025-01-22	16.14	16.26	15.94	16.07	2078742
2025-01-23	15.75	16.16	15.48	15.70	3624168
2025-01-24	15.60	16.04	15.49	15.99	2694003
2025-01-27	15.98	16.30	15.97	16.01	2227187
2025-01-28	15.96	16.15	15.82	16.05	1932043
2025-01-29	16.00	16.32	15.86	16.05	1728667
2025-01-30	16.25	16.44	16.00	16.22	1192889
2025-01-31	16.25	16.36	15.93	16.02	1602537
2025-02-03	15.54	15.83	15.37	15.75	1664246
2025-02-04	15.72	16.22	15.65	16.11	1028709
2025-02-05	16.19	16.51	16.03	16.51	1905114
2025-02-06	16.56	16.65	16.38	16.52	1828110
2025-02-07	16.45	16.55	16.17	16.28	1699983
2025-02-10	16.28	16.30	16.00	16.15	1248395
2025-02-11	16.09	16.48	16.06	16.47	932686
2025-02-12	16.14	16.18	15.74	15.85	2082827
2025-02-13	15.89	15.95	15.69	15.87	1087996
2025-02-14	15.94	16.09	15.50	15.61	2990506
2025-02-18	15.59	15.96	15.55	15.93	2062099
2025-02-19	15.68	16.00	15.65	15.82	1693864
2025-02-20	15.67	15.80	15.36	15.44	1963860
2025-02-21	15.63	15.70	14.94	14.99	2012776
2025-02-24	15.10	15.10	14.64	14.65	2799684
2025-02-25	14.75	14.93	14.61	14.74	1515326
2025-02-26	14.75	15.00	14.55	14.69	1316501
2025-02-27	14.75	14.96	14.66	14.69	2700456
2025-02-28	14.81	15.00	14.66	14.87	1490247
2025-03-03	14.90	15.06	14.56	14.66	2008182
2025-03-04	14.43	14.66	14.00	14.22	3454590
2025-03-05	14.31	14.47	13.94	14.14	1675321
2025-03-06	13.93	14.11	13.67	13.82	3053087
2025-03-07	13.75	13.97	13.45	13.80	2742510
2025-03-10	13.48	13.57	12.86	12.94	2889488
2025-03-11	12.98	13.47	12.85	13.30	3279927

Explore More About BANC

Coins representing dividend payouts and trends

BANC Dividend History

Discover Banc of California'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

BANC Stock Split History

Discover Banc of California'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

BANC Historical Prices

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

Web Analytics