BSAC Historical Prices

Summary

Key Stock Metrics

20.77

(April 9, 2025)

52-Week Low

37.72

(January 29, 2026)

52-Week High

37.72

(January 29, 2026)

All-Time High

35.56

(February 19, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-04-12	32.08	33.05	32.08	32.89	179996
2012-04-13	32.72	32.72	32.18	32.49	227068
2012-04-16	32.33	32.63	31.95	32.55	379780
2012-04-17	32.54	32.82	32.22	32.29	266085
2012-04-18	32.15	32.41	31.85	32.15	379783
2012-04-19	31.50	31.61	31.03	31.40	400142
2012-04-20	31.65	31.71	31.36	31.39	221421
2012-04-23	31.27	31.27	30.85	31.01	268111
2012-04-24	31.13	31.54	31.13	31.40	366083
2012-04-25	31.75	32.30	31.59	31.69	442824
2012-04-26	31.79	31.79	31.35	31.59	351582
2012-04-27	31.58	31.72	31.38	31.52	532461
2012-04-30	31.43	31.53	30.91	31.50	317071
2012-05-01	31.38	31.73	31.25	31.42	162307
2012-05-02	31.33	31.86	31.05	31.85	711273
2012-05-03	31.92	31.94	31.34	31.72	525817
2012-05-04	31.65	32.37	31.65	31.81	371252
2012-05-07	31.80	31.80	31.23	31.31	366746
2012-05-08	31.20	31.31	30.56	30.72	367691
2012-05-09	30.53	30.53	29.96	30.26	541506
2012-05-10	30.48	30.88	30.48	30.75	378528
2012-05-11	30.40	31.10	30.25	30.67	270636
2012-05-14	30.25	30.30	29.89	29.92	267830
2012-05-15	29.83	30.18	29.10	29.21	269220
2012-05-16	29.24	29.95	28.56	28.61	492039
2012-05-17	28.66	28.69	28.13	28.65	728494
2012-05-18	28.65	28.96	28.32	28.43	347420
2012-05-21	28.54	28.58	28.24	28.45	718621
2012-05-22	28.39	29.86	27.87	28.01	348914
2012-05-23	27.93	28.02	27.33	27.98	516476
2012-05-24	27.92	28.39	27.73	27.86	550166
2012-05-25	27.86	28.35	27.81	28.22	467555
2012-05-29	28.45	28.63	28.22	28.32	479046
2012-05-30	28.14	28.42	27.69	28.20	597157
2012-05-31	28.20	28.84	28.10	28.66	1073141
2012-06-01	28.33	28.80	28.33	28.41	504831
2012-06-04	28.34	28.50	27.52	27.60	782174
2012-06-05	27.72	27.82	27.46	27.68	415363
2012-06-06	27.75	28.30	27.55	28.28	548230
2012-06-07	28.63	29.02	28.60	28.66	398466
2012-06-08	28.75	29.12	28.33	28.65	373265
2012-06-11	28.87	29.40	27.98	28.07	466604
2012-06-12	28.18	28.50	27.75	28.01	444027
2012-06-13	27.78	28.40	27.26	28.03	196469
2012-06-14	28.24	28.30	27.89	27.97	340529
2012-06-15	28.08	28.82	28.08	28.71	950594
2012-06-18	28.72	28.97	28.39	28.58	430951
2012-06-19	28.74	29.54	28.74	29.49	419574
2012-06-20	29.49	30.02	29.06	29.75	489800
2012-06-21	29.53	29.99	29.06	29.12	581317
2012-06-22	29.39	29.56	28.85	28.87	235494
2012-06-25	28.74	28.77	28.16	28.29	181422
2012-06-26	28.20	28.47	27.89	28.36	251235
2012-06-27	28.30	30.48	28.30	29.19	439312
2012-06-28	28.91	29.08	28.68	28.99	222156
2012-06-29	29.57	29.97	29.54	29.83	303141
2012-07-02	29.63	30.56	29.63	30.41	322308
2012-07-03	30.43	30.76	30.38	30.74	222026
2012-07-05	30.50	31.18	30.39	30.59	445294
2012-07-06	30.34	30.74	29.94	30.23	294416
2012-07-09	30.01	30.30	29.49	30.27	185557
2012-07-10	30.26	30.68	29.94	30.06	284958
2012-07-11	30.24	30.59	29.85	30.32	340724
2012-07-12	29.97	30.03	29.64	29.74	191763
2012-07-13	29.87	30.28	29.87	30.18	99611
2012-07-16	29.97	30.37	29.75	30.11	72488
2012-07-17	30.13	30.30	29.88	30.16	169208
2012-07-18	30.02	30.61	29.88	30.49	234608
2012-07-19	30.39	31.02	29.86	30.83	343566
2012-07-20	30.60	30.70	30.21	30.40	188095
2012-07-23	29.76	30.10	29.55	29.91	199108
2012-07-24	30.05	30.07	29.59	29.85	256422
2012-07-25	29.85	29.92	29.42	29.77	135025
2012-07-26	29.93	30.45	29.46	29.59	540256
2012-07-27	29.69	30.68	29.49	30.43	525572
2012-07-30	30.31	30.53	30.12	30.22	465318
2012-07-31	30.03	30.03	28.72	28.94	1181579
2012-08-01	29.02	29.22	28.31	28.47	571068
2012-08-02	28.17	28.34	27.86	27.99	957485
2012-08-03	28.43	28.89	27.95	28.70	787361
2012-08-06	28.91	29.29	28.53	28.57	334537
2012-08-07	28.64	28.87	28.60	28.72	485719
2012-08-08	28.49	29.38	28.19	29.24	433299
2012-08-09	29.20	29.65	28.87	29.04	461438
2012-08-10	29.08	29.24	29.01	29.18	569499
2012-08-13	29.21	29.21	28.75	28.97	263077
2012-08-14	29.09	29.17	28.78	28.84	314372
2012-08-15	28.83	29.36	28.83	29.22	417418
2012-08-16	29.32	29.48	29.08	29.33	673152
2012-08-17	29.32	29.72	29.26	29.63	551329
2012-08-20	29.44	29.97	29.07	29.29	169886
2012-08-21	29.32	29.48	28.95	29.24	189170
2012-08-22	29.32	29.56	29.15	29.21	314684
2012-08-23	28.95	29.43	28.84	29.07	325188
2012-08-24	28.85	29.14	28.56	29.09	197539
2012-08-27	29.05	29.05	28.80	28.86	122581
2012-08-28	28.88	29.02	28.55	28.74	198724
2012-08-29	28.85	28.99	28.61	28.90	147257
2012-08-30	28.69	28.76	28.45	28.65	201802
2012-08-31	28.97	29.05	28.50	28.60	243853
2012-09-04	28.35	28.57	28.09	28.29	386435
2012-09-05	28.20	28.41	28.09	28.33	225598
2012-09-06	28.61	28.84	28.47	28.74	453281
2012-09-07	28.92	29.20	28.51	28.69	527736
2012-09-10	28.76	28.99	28.30	28.32	476436
2012-09-11	28.30	28.60	27.88	27.91	1158708
2012-09-12	28.49	28.49	26.76	27.23	1312714
2012-09-13	27.23	27.77	27.03	27.62	1229537
2012-09-14	27.78	28.38	27.60	28.12	1012796
2012-09-17	28.10	28.44	27.62	27.64	357758
2012-09-18	27.49	27.71	27.20	27.44	531830
2012-09-19	27.43	27.69	27.23	27.63	433288
2012-09-20	27.67	27.96	27.54	27.95	513110
2012-09-21	28.12	28.52	27.97	28.45	603594
2012-09-24	28.19	28.22	27.51	27.93	617817
2012-09-25	27.86	28.50	27.73	28.18	408293
2012-09-26	28.00	28.66	27.86	28.37	719956
2012-09-27	28.51	28.78	28.45	28.60	299764
2012-09-28	28.38	28.49	28.03	28.20	395142
2012-10-01	27.92	28.87	27.92	28.28	252069
2012-10-02	28.32	28.64	28.10	28.35	228793
2012-10-03	28.35	28.70	28.23	28.55	213080
2012-10-04	28.75	29.61	28.45	29.44	434538
2012-10-05	29.44	29.76	29.17	29.32	323614
2012-10-08	29.12	29.46	29.00	29.29	312432
2012-10-09	29.28	29.28	28.72	28.87	222060
2012-10-10	28.85	29.13	28.56	28.62	163504
2012-10-11	28.92	29.26	28.38	28.41	345903
2012-10-12	28.30	28.33	27.88	27.93	746882
2012-10-15	27.96	28.47	27.71	27.91	351319
2012-10-16	28.14	28.37	27.82	27.95	768104
2012-10-17	28.10	28.29	28.00	28.10	516198
2012-10-18	28.19	28.45	27.95	28.17	510151
2012-10-19	28.05	28.38	27.68	27.70	409459
2012-10-22	27.83	27.94	27.20	27.76	322991
2012-10-23	27.64	27.79	27.02	27.28	252317
2012-10-24	27.27	27.70	27.00	27.60	295734
2012-10-25	27.31	27.70	27.31	27.67	326374
2012-10-26	27.76	27.99	27.38	27.41	339967
2012-10-31	27.83	28.00	27.18	27.19	1323523
2012-11-01	27.48	28.05	27.20	27.35	450675
2012-11-02	27.54	27.60	27.26	27.31	206839
2012-11-05	27.15	27.40	27.03	27.20	793394
2012-11-06	27.35	27.43	26.91	27.29	370511
2012-11-07	27.19	27.35	26.62	26.92	418023
2012-11-08	26.96	27.29	26.77	26.99	338241
2012-11-09	26.81	27.06	26.69	26.81	612978
2012-11-12	26.80	26.95	26.64	26.81	195682
2012-11-13	26.59	26.67	26.22	26.33	314191
2012-11-14	26.33	26.44	26.01	26.10	377131
2012-11-15	26.04	26.62	26.04	26.16	217809
2012-11-16	26.20	26.48	26.12	26.24	359574
2012-11-19	26.41	26.51	26.37	26.51	371161
2012-11-20	26.40	26.50	26.24	26.46	595198
2012-11-21	26.44	26.50	26.03	26.27	364032
2012-11-23	26.26	26.58	26.00	26.58	414176
2012-11-26	26.53	27.02	26.38	26.73	656686
2012-11-27	26.86	27.28	26.64	26.73	578433
2012-11-28	26.58	26.73	26.22	26.49	924763
2012-11-29	26.70	27.17	26.63	27.13	299029
2012-11-30	27.07	27.25	26.80	26.93	776054
2012-12-03	26.92	27.17	26.65	26.99	336552
2012-12-04	27.06	27.21	27.01	27.12	414029
2012-12-05	27.15	27.27	27.02	27.08	430200
2012-12-06	26.97	27.11	26.70	26.82	465663
2012-12-07	26.74	26.93	26.58	26.86	1093791
2012-12-10	26.75	27.05	26.30	27.02	750333
2012-12-11	27.01	27.51	26.96	27.45	1196777
2012-12-12	27.61	27.70	27.21	27.39	709520
2012-12-13	27.45	27.85	27.33	27.79	426434
2012-12-14	27.69	28.15	27.69	27.97	506491
2012-12-17	27.97	28.23	27.68	28.21	374651
2012-12-18	28.33	28.76	27.96	28.30	439887
2012-12-19	28.48	28.53	27.98	28.19	431426
2012-12-20	28.37	28.55	28.02	28.35	249005
2012-12-21	28.08	28.48	27.93	28.36	313020
2012-12-24	28.23	28.54	28.08	28.11	115891
2012-12-26	28.09	28.33	27.94	28.11	335301
2012-12-27	28.13	28.46	28.01	28.23	377201
2012-12-28	28.23	28.37	27.86	28.24	249798
2012-12-31	28.25	28.62	27.94	28.49	161511
2013-01-02	28.86	29.00	28.54	28.63	428285
2013-01-03	28.06	28.87	27.78	28.76	511356
2013-01-04	28.70	28.81	28.54	28.81	253602
2013-01-07	28.68	28.99	28.42	28.99	375244
2013-01-08	28.86	29.00	28.69	28.80	276688
2013-01-09	28.79	29.27	28.79	29.22	416676
2013-01-10	29.32	30.00	29.24	29.95	575517
2013-01-11	30.01	30.30	29.71	29.94	632989
2013-01-14	29.85	30.10	29.73	29.97	398872
2013-01-15	29.94	30.20	29.72	30.10	489152
2013-01-16	29.98	30.33	29.89	30.25	373157
2013-01-17	30.25	30.57	30.13	30.23	459130
2013-01-18	30.21	30.30	29.90	30.00	800704
2013-01-22	30.00	30.46	30.00	30.36	361112
2013-01-23	30.29	30.52	30.20	30.29	246125
2013-01-24	30.24	30.57	29.93	30.22	296245
2013-01-25	30.33	30.50	29.90	30.18	899832
2013-01-28	30.11	30.20	29.92	30.07	199603
2013-01-29	30.03	30.57	30.03	30.32	279040
2013-01-30	30.18	30.28	29.87	30.16	431587
2013-01-31	30.03	30.39	29.96	30.20	407572
2013-02-01	30.35	30.65	30.34	30.41	269113
2013-02-04	30.23	30.48	29.98	30.12	342879
2013-02-05	30.31	30.69	30.14	30.59	656860
2013-02-06	30.38	30.39	29.98	30.15	337063
2013-02-07	30.01	30.30	29.86	30.01	156934
2013-02-08	30.14	30.28	29.93	30.28	428627
2013-02-11	30.22	30.22	29.86	30.05	203716
2013-02-12	30.17	30.26	29.98	30.08	202471
2013-02-13	30.12	30.32	30.00	30.02	199071
2013-02-14	30.11	30.11	29.92	30.08	246654
2013-02-15	30.19	30.28	29.97	30.14	286503
2013-02-19	30.19	30.26	29.96	30.02	724798
2013-02-20	29.97	29.97	29.51	29.53	263169
2013-02-21	29.47	29.56	28.93	29.03	357503
2013-02-22	29.08	29.33	29.08	29.31	280682
2013-02-25	29.29	29.62	28.69	28.71	549822
2013-02-26	28.98	29.19	28.45	28.60	1029238
2013-02-27	28.65	29.23	28.65	29.02	9520762
2013-02-28	29.16	29.27	28.95	29.06	464283
2013-03-01	28.98	29.20	28.88	29.10	301233
2013-03-04	29.01	29.21	28.95	29.15	205700
2013-03-05	29.44	29.51	29.18	29.22	280138
2013-03-06	29.26	29.70	29.08	29.13	314197
2013-03-07	29.25	29.51	29.23	29.45	240385
2013-03-08	29.51	29.87	29.50	29.79	270893
2013-03-11	29.63	29.87	29.61	29.81	398665
2013-03-12	29.87	29.87	29.55	29.84	295529
2013-03-13	29.71	29.88	29.60	29.84	206448
2013-03-14	29.94	29.94	29.60	29.74	147776
2013-03-15	29.69	29.75	29.43	29.57	277051
2013-03-18	29.29	29.39	28.88	29.22	277654
2013-03-19	29.40	29.86	29.11	29.16	288545
2013-03-20	29.25	29.51	29.22	29.46	301647
2013-03-21	29.40	29.40	28.96	29.05	482086
2013-03-22	29.17	29.20	28.89	29.00	499779
2013-03-25	28.82	28.92	28.26	28.68	1044882
2013-03-26	28.63	28.78	28.54	28.60	296418
2013-03-27	28.47	28.68	27.86	28.34	997963
2013-03-28	28.33	28.65	28.13	28.47	491570
2013-04-01	28.43	28.60	28.27	28.31	132698
2013-04-02	28.36	28.40	28.08	28.18	308947
2013-04-03	28.18	28.27	27.62	27.75	378487
2013-04-04	27.81	27.97	27.65	27.80	316576
2013-04-05	27.43	27.62	27.32	27.39	287588
2013-04-08	27.36	27.73	27.17	27.48	394649
2013-04-09	27.58	27.91	27.50	27.65	247758
2013-04-10	27.82	27.95	27.51	27.59	158196
2013-04-11	27.68	27.68	27.42	27.60	246113
2013-04-12	27.47	27.62	27.26	27.43	163397
2013-04-15	27.37	27.37	26.45	26.45	453064
2013-04-16	26.65	27.15	26.54	27.12	527275
2013-04-17	26.95	26.95	26.58	26.81	788293
2013-04-18	26.76	27.02	26.53	26.89	320684
2013-04-19	27.05	27.21	26.76	26.97	481258
2013-04-22	26.09	26.57	26.02	26.31	428319
2013-04-23	26.49	26.79	26.24	26.48	357318
2013-04-24	26.47	26.67	26.39	26.51	362053
2013-04-25	26.63	26.82	26.49	26.74	1169831
2013-04-26	26.54	26.87	26.30	26.47	278736
2013-04-29	26.59	26.72	26.21	26.26	267468
2013-04-30	26.26	26.64	25.97	26.64	385995
2013-05-01	26.54	26.79	26.26	26.48	173353
2013-05-02	26.46	26.99	26.36	26.91	408738
2013-05-03	27.08	27.52	26.69	27.20	309188
2013-05-06	27.29	27.41	27.05	27.19	141270
2013-05-07	27.19	27.43	27.04	27.15	299495
2013-05-08	27.06	27.13	26.77	26.96	325073
2013-05-09	26.89	27.07	26.80	26.93	230047
2013-05-10	26.91	26.92	26.64	26.68	170773
2013-05-13	26.54	26.70	26.17	26.46	340336
2013-05-14	26.47	26.60	26.16	26.36	365056
2013-05-15	26.22	26.67	25.99	26.32	237716
2013-05-16	26.33	26.33	26.00	26.04	267300
2013-05-17	26.14	26.37	26.03	26.25	352555
2013-05-20	26.24	26.57	26.22	26.46	267792
2013-05-21	26.43	26.66	25.93	26.05	197258
2013-05-22	25.95	26.41	25.69	25.79	297669
2013-05-23	25.52	25.62	25.26	25.42	417350
2013-05-24	25.32	25.72	25.00	25.61	431015
2013-05-28	25.82	26.09	25.06	25.12	499758
2013-05-29	25.10	25.10	24.79	24.82	489506
2013-05-30	24.87	25.17	24.61	24.63	448060
2013-05-31	24.57	24.60	24.28	24.35	373531
2013-06-03	24.33	24.54	23.69	23.99	659577
2013-06-04	24.00	24.51	23.80	24.38	610190
2013-06-05	24.39	24.39	23.95	24.01	220976
2013-06-06	23.93	24.10	23.81	24.10	285615
2013-06-07	24.10	24.35	23.83	23.84	218289
2013-06-10	24.02	24.31	23.61	23.62	313926
2013-06-11	23.38	23.59	23.24	23.41	413537
2013-06-12	23.47	23.62	23.19	23.29	307347
2013-06-13	23.30	24.27	23.27	24.16	360443
2013-06-14	24.11	24.29	23.96	24.00	586142
2013-06-17	24.18	24.33	23.88	24.06	423078
2013-06-18	23.94	23.96	23.54	23.54	235423
2013-06-19	23.61	23.87	23.30	23.32	191115
2013-06-20	23.00	23.00	22.34	22.34	377726
2013-06-21	22.41	22.60	22.03	22.51	530627
2013-06-24	22.15	22.15	21.73	21.93	399001
2013-06-25	22.17	22.47	22.10	22.45	345933
2013-06-26	22.84	23.44	22.82	23.29	723257
2013-06-27	23.48	24.18	23.47	23.95	357526
2013-06-28	23.83	24.54	23.83	24.45	475177
2013-07-01	24.59	24.72	24.30	24.33	345382
2013-07-02	24.28	24.40	23.66	23.73	113426
2013-07-03	23.49	23.85	23.34	23.56	164567
2013-07-05	23.69	23.69	22.60	22.92	287293
2013-07-08	22.88	23.21	22.88	22.98	170758
2013-07-09	23.14	23.18	22.66	22.79	372340
2013-07-10	22.83	22.90	22.54	22.67	211282
2013-07-11	22.94	23.18	22.92	23.12	149926
2013-07-12	23.06	23.20	22.87	22.96	220575
2013-07-15	22.94	23.04	22.84	23.00	263902
2013-07-16	23.05	23.22	22.69	23.17	159931
2013-07-17	23.29	23.82	23.24	23.75	355309
2013-07-18	23.82	24.23	23.77	24.10	447595
2013-07-19	24.04	24.17	23.91	24.00	191412
2013-07-22	23.89	24.05	23.65	23.71	159539
2013-07-23	23.73	23.89	23.45	23.86	304694
2013-07-24	24.11	24.17	23.66	23.75	395578
2013-07-25	23.68	23.91	23.51	23.61	102017
2013-07-26	23.53	23.53	23.03	23.04	273343
2013-07-29	23.05	23.34	22.83	23.30	312403
2013-07-30	23.35	23.37	22.58	22.64	259444
2013-07-31	22.54	22.67	22.14	22.56	501923
2013-08-01	22.56	23.44	22.56	23.41	760898
2013-08-02	23.41	24.57	23.41	24.43	457929
2013-08-05	24.39	24.39	23.44	23.51	319660
2013-08-06	23.42	23.42	22.83	22.96	269146
2013-08-07	22.87	23.06	22.40	22.57	195652
2013-08-08	22.69	23.37	22.58	23.37	287989
2013-08-09	23.37	24.22	23.37	24.15	225678
2013-08-12	24.05	24.37	24.05	24.35	202258
2013-08-13	24.32	24.39	24.12	24.22	139308
2013-08-14	24.22	24.39	23.93	24.01	185937
2013-08-15	23.76	23.78	23.44	23.62	118544
2013-08-16	23.52	23.56	23.06	23.12	98322
2013-08-19	23.00	23.00	22.60	22.65	128386
2013-08-20	22.65	22.95	22.55	22.66	77852
2013-08-21	22.54	22.54	21.91	21.94	197780
2013-08-22	22.03	22.32	21.92	22.14	207441
2013-08-23	22.21	22.77	22.21	22.71	127750
2013-08-26	22.68	22.71	22.23	22.31	87697
2013-08-27	22.17	22.17	21.70	21.76	178226
2013-08-28	21.71	21.72	21.43	21.62	189518
2013-08-29	21.59	21.97	21.43	21.56	184996
2013-08-30	21.58	22.41	21.46	22.26	588186
2013-09-03	22.51	22.70	21.99	22.34	463035
2013-09-04	22.30	22.87	22.30	22.70	260243
2013-09-05	22.82	23.49	22.61	23.46	308336
2013-09-06	23.93	24.94	23.93	24.77	607971
2013-09-09	24.88	25.46	24.74	25.25	307806
2013-09-10	25.39	25.88	25.21	25.80	345049
2013-09-11	25.87	25.88	25.60	25.81	202467
2013-09-12	25.78	25.83	25.27	25.27	208788
2013-09-13	25.17	25.25	24.77	24.83	336449
2013-09-16	25.28	25.39	25.04	25.19	185156
2013-09-17	25.49	25.63	24.93	25.18	288841
2013-09-18	25.24	26.54	25.01	26.24	956393
2013-09-19	26.24	26.71	26.19	26.36	438354
2013-09-20	26.29	26.29	25.70	25.74	131040
2013-09-23	25.72	26.73	25.69	26.48	630514
2013-09-24	26.40	26.59	26.30	26.40	845669
2013-09-25	26.26	26.38	26.17	26.25	738195
2013-09-26	26.71	27.04	26.51	26.79	361521
2013-09-27	26.53	26.69	26.25	26.33	852184
2013-09-30	26.04	26.32	26.03	26.29	504239
2013-10-01	26.29	26.52	26.11	26.20	691427
2013-10-02	26.10	26.28	25.78	25.98	282422
2013-10-03	26.05	26.45	25.53	25.91	466015
2013-10-04	26.01	26.27	25.88	25.94	426153
2013-10-07	25.81	26.17	25.79	25.88	284080
2013-10-08	25.84	26.05	25.59	25.61	265198
2013-10-09	25.60	25.79	25.19	25.21	283944
2013-10-10	25.56	25.96	25.35	25.89	374564
2013-10-11	25.88	26.09	25.65	26.00	130140
2013-10-14	25.80	26.11	25.41	26.09	149149
2013-10-15	26.05	26.08	25.75	25.83	324363
2013-10-16	26.10	27.09	25.55	25.78	508255
2013-10-17	25.73	26.13	25.31	25.61	489861
2013-10-18	25.61	25.88	24.74	25.68	272099
2013-10-21	25.67	25.99	25.33	25.95	314332
2013-10-22	25.96	26.22	25.96	26.17	392725
2013-10-23	25.83	26.08	25.53	25.78	772681
2013-10-24	25.80	26.43	25.55	25.59	244015
2013-10-25	23.88	25.68	23.88	24.70	365453
2013-10-28	24.68	24.98	24.15	24.45	219654
2013-10-29	24.48	24.62	24.28	24.51	183830
2013-10-30	24.45	24.88	24.43	24.78	115463
2013-10-31	25.04	25.09	24.56	24.56	172226
2013-11-01	24.45	24.65	24.13	24.37	156734
2013-11-04	24.54	24.54	24.17	24.19	101047
2013-11-05	23.80	24.20	23.79	23.86	110909
2013-11-06	23.88	24.37	23.88	24.10	192851
2013-11-07	23.98	23.98	23.53	23.63	242013
2013-11-08	23.54	23.54	22.96	23.06	351036
2013-11-11	22.94	23.15	22.58	22.69	196141
2013-11-12	22.56	22.93	22.25	22.45	302030
2013-11-13	22.17	22.45	21.90	22.26	414755
2013-11-14	22.14	22.64	22.06	22.57	187466
2013-11-15	22.67	23.05	22.45	22.97	223014
2013-11-18	23.20	23.54	23.15	23.41	276945
2013-11-19	23.65	23.65	22.86	23.16	521469
2013-11-20	23.07	23.46	22.91	22.94	345140
2013-11-21	22.79	23.09	22.41	22.49	190181
2013-11-22	22.46	22.72	22.29	22.42	250478
2013-11-25	22.36	22.70	22.20	22.49	269441
2013-11-26	22.62	22.75	22.13	22.35	259709
2013-11-27	22.37	22.44	22.10	22.24	162913
2013-11-29	22.40	22.56	22.33	22.36	112887
2013-12-02	22.20	22.49	21.90	21.95	249134
2013-12-03	21.87	21.94	21.53	21.68	299059
2013-12-04	21.57	22.01	21.51	21.91	452057
2013-12-05	21.83	22.11	21.80	21.91	472614
2013-12-06	22.18	22.18	21.91	22.11	437306
2013-12-09	22.43	22.48	21.82	22.08	578833
2013-12-10	21.81	22.12	21.81	21.94	221800
2013-12-11	21.84	21.94	21.37	21.56	320211
2013-12-12	21.55	21.55	21.16	21.38	355667
2013-12-13	21.46	21.68	21.30	21.59	278572
2013-12-16	21.69	22.06	21.30	21.92	235647
2013-12-17	21.88	22.45	21.55	22.09	344261
2013-12-18	22.24	22.77	22.15	22.59	235957
2013-12-19	22.26	23.03	22.26	22.82	293240
2013-12-20	22.77	22.90	22.51	22.66	234194
2013-12-23	22.75	23.04	22.59	22.68	195225
2013-12-24	22.75	22.95	22.54	22.79	67053
2013-12-26	22.79	23.17	22.70	22.78	100679
2013-12-27	22.94	23.22	22.83	23.07	194892
2013-12-30	23.18	23.40	23.18	23.32	102167
2013-12-31	23.45	23.57	23.35	23.57	84676
2014-01-02	23.34	23.34	23.03	23.13	294178
2014-01-03	23.23	23.33	23.03	23.11	204790
2014-01-06	23.06	23.22	22.85	22.92	257205
2014-01-07	23.03	23.09	22.93	23.04	122922
2014-01-08	23.01	23.05	22.88	22.98	255184
2014-01-09	22.91	23.21	22.13	22.35	422451
2014-01-10	22.10	22.31	21.74	22.05	347635
2014-01-13	22.08	22.35	22.08	22.26	286079
2014-01-14	22.34	22.81	22.31	22.71	349083
2014-01-15	22.81	22.92	22.52	22.75	319510
2014-01-16	22.73	22.75	22.34	22.39	316139
2014-01-17	22.40	22.42	22.14	22.33	183732
2014-01-21	22.34	22.57	21.88	21.89	284805
2014-01-22	21.99	22.53	21.87	22.46	261462
2014-01-23	22.40	22.40	21.81	21.95	369165
2014-01-24	21.79	22.07	20.97	21.23	441676
2014-01-27	21.35	21.35	20.62	20.62	359429
2014-01-28	20.92	20.95	20.01	20.51	545309
2014-01-29	19.65	20.42	19.34	19.35	620421
2014-01-30	19.58	19.96	19.58	19.86	425175
2014-01-31	19.61	20.07	19.13	19.48	562827
2014-02-03	19.49	19.71	19.21	19.34	400490
2014-02-04	19.56	19.71	19.37	19.57	272991
2014-02-05	19.86	20.07	19.54	19.99	357659
2014-02-06	20.05	20.59	20.05	20.55	470840
2014-02-07	20.61	20.66	20.48	20.58	268510
2014-02-10	20.50	20.70	20.45	20.66	327552
2014-02-11	20.78	21.52	20.68	21.49	989129
2014-02-12	21.52	21.66	21.39	21.59	615435
2014-02-13	21.35	22.16	21.31	22.15	376420
2014-02-14	22.28	22.57	22.09	22.26	605878
2014-02-18	22.21	22.30	21.50	21.65	584997
2014-02-19	21.43	21.47	21.13	21.22	276976
2014-02-20	21.27	21.45	21.11	21.36	404405
2014-02-21	21.65	21.65	21.25	21.31	396864
2014-02-24	21.25	21.46	21.17	21.45	415187
2014-02-25	21.40	21.40	21.25	21.30	251208
2014-02-26	21.35	21.50	21.24	21.31	540923
2014-02-27	21.35	21.63	21.26	21.56	317256
2014-02-28	21.55	21.75	21.44	21.58	183353
2014-03-03	21.36	21.45	21.07	21.38	318827
2014-03-04	21.70	21.80	21.64	21.68	197489
2014-03-05	21.46	21.64	21.23	21.64	360441
2014-03-06	21.83	22.29	21.77	22.15	566802
2014-03-07	22.28	22.39	21.78	21.88	226832
2014-03-10	21.71	21.76	21.51	21.59	372850
2014-03-11	21.78	21.78	21.02	21.22	372721
2014-03-12	21.14	21.23	21.01	21.22	251824
2014-03-13	21.23	21.47	20.79	20.93	446185
2014-03-14	20.98	21.24	20.84	20.96	384890
2014-03-17	21.13	21.32	21.11	21.30	242022
2014-03-18	21.18	21.58	20.96	21.58	725317
2014-03-19	21.50	21.75	21.33	21.49	550144
2014-03-20	21.39	22.15	21.18	22.15	432838
2014-03-21	22.28	22.48	22.05	22.06	713405
2014-03-24	22.22	22.40	22.16	22.33	249059
2014-03-25	22.53	22.91	22.45	22.91	343112
2014-03-26	23.05	23.14	22.76	23.01	205657
2014-03-27	22.97	23.23	22.81	23.01	501827
2014-03-28	23.10	23.40	23.08	23.18	296835
2014-03-31	23.11	23.60	22.90	23.44	355465
2014-04-01	23.56	23.56	23.28	23.44	508907
2014-04-02	23.36	23.46	23.30	23.41	351064
2014-04-03	23.44	23.48	22.66	23.06	415208
2014-04-04	23.38	23.73	23.20	23.23	358551
2014-04-07	23.24	23.71	23.14	23.70	238572
2014-04-08	23.87	24.53	23.75	24.15	337480
2014-04-09	24.20	24.31	23.73	23.94	453286
2014-04-10	24.06	24.40	24.06	24.17	224748
2014-04-11	24.10	24.10	23.77	23.91	205563
2014-04-14	24.09	24.52	24.04	24.52	221668
2014-04-15	23.60	24.13	23.02	23.42	415731
2014-04-16	23.42	23.66	23.42	23.60	155165
2014-04-17	23.51	23.62	23.36	23.59	150237
2014-04-21	23.60	23.76	23.27	23.32	93398
2014-04-22	23.37	23.37	23.01	23.04	228072
2014-04-23	23.07	23.20	22.72	23.02	230381
2014-04-24	23.15	23.15	22.83	23.11	166181
2014-04-25	22.95	23.19	22.95	23.04	259452
2014-04-28	23.15	23.21	22.90	23.21	385674
2014-04-29	23.37	23.74	23.29	23.58	282471
2014-04-30	23.80	24.30	23.43	24.27	976829
2014-05-01	24.29	24.70	23.99	24.48	296260
2014-05-02	24.35	24.92	24.21	24.91	647939
2014-05-05	24.91	24.91	24.63	24.66	166089
2014-05-06	24.62	24.82	24.41	24.68	195929
2014-05-07	24.74	24.84	24.41	24.79	206828
2014-05-08	24.73	25.26	24.57	25.21	204654
2014-05-09	25.25	25.34	25.10	25.31	204484
2014-05-12	25.42	25.43	25.12	25.18	434193
2014-05-13	25.26	25.27	24.89	25.24	833756
2014-05-14	25.33	25.41	25.03	25.21	444850
2014-05-15	25.31	25.31	24.95	25.00	313325
2014-05-16	25.04	25.31	24.91	25.04	502047
2014-05-19	24.96	25.06	24.85	24.87	338786
2014-05-20	24.87	24.87	24.48	24.62	253598
2014-05-21	24.61	24.81	24.58	24.68	174672
2014-05-22	24.65	24.92	24.65	24.89	323488
2014-05-23	24.95	25.33	24.84	25.29	211920
2014-05-27	25.44	25.44	24.68	24.86	359105
2014-05-28	24.96	25.13	24.89	25.00	145710
2014-05-29	25.13	25.50	25.01	25.49	198297
2014-05-30	25.41	25.41	24.98	25.10	308836
2014-06-02	25.08	25.39	25.00	25.19	237760
2014-06-03	25.21	25.44	25.11	25.28	174277
2014-06-04	25.29	25.36	25.06	25.23	167114
2014-06-05	25.43	25.67	25.18	25.60	339520
2014-06-06	25.84	25.84	25.59	25.71	216099
2014-06-09	25.82	26.17	25.70	26.11	458142
2014-06-10	26.09	26.30	25.88	26.23	390355
2014-06-11	26.13	26.20	25.91	26.06	660908
2014-06-12	26.14	26.35	26.03	26.27	346958
2014-06-13	26.27	26.40	26.18	26.29	424771
2014-06-16	26.36	26.36	26.10	26.26	342317
2014-06-17	26.12	26.26	25.97	26.00	641120
2014-06-18	25.99	26.48	25.90	26.44	318461
2014-06-19	26.50	26.79	26.38	26.78	362249
2014-06-20	26.69	26.70	26.25	26.32	305968
2014-06-23	26.30	26.53	26.17	26.49	382029
2014-06-24	26.51	26.72	26.37	26.71	472245
2014-06-25	26.66	27.01	26.54	26.85	222227
2014-06-26	26.88	26.88	26.53	26.68	278520
2014-06-27	26.70	26.82	26.65	26.67	835414
2014-06-30	26.65	26.65	26.35	26.45	1068266
2014-07-01	26.65	26.65	26.11	26.13	326037
2014-07-02	26.08	26.23	25.95	26.00	513638
2014-07-03	25.99	26.30	25.89	26.29	447931
2014-07-07	26.17	26.93	26.05	26.87	790825
2014-07-08	26.76	26.92	26.68	26.81	581684
2014-07-09	26.86	27.08	26.73	26.91	337798
2014-07-10	26.66	26.83	26.49	26.75	201674
2014-07-11	26.79	26.93	26.49	26.90	282178
2014-07-14	27.09	27.09	26.76	26.80	132707
2014-07-15	26.76	26.83	26.51	26.71	301245
2014-07-16	26.71	27.36	26.59	26.70	291181
2014-07-17	26.57	26.57	26.13	26.20	424702
2014-07-18	26.20	26.39	26.16	26.20	307755
2014-07-21	26.15	26.36	26.11	26.31	373539
2014-07-22	26.46	26.73	26.42	26.48	197489
2014-07-23	26.39	26.55	26.34	26.46	419581
2014-07-24	26.15	26.55	26.15	26.36	373637
2014-07-25	26.38	26.54	26.27	26.35	196929
2014-07-28	26.40	26.50	25.90	25.94	499586
2014-07-29	26.02	26.06	25.77	25.91	465884
2014-07-30	26.00	26.08	25.67	25.74	527357
2014-07-31	25.52	25.57	25.31	25.43	882290
2014-08-01	25.43	25.77	25.02	25.50	518507
2014-08-04	25.50	25.72	25.47	25.68	265187
2014-08-05	25.66	25.77	25.45	25.55	442552
2014-08-06	25.55	25.64	25.47	25.63	634370
2014-08-07	25.62	25.71	25.50	25.51	309317
2014-08-08	25.50	25.61	25.37	25.55	533483
2014-08-11	25.70	25.90	25.36	25.88	269726
2014-08-12	25.75	26.03	25.56	25.56	481187
2014-08-13	25.57	25.68	25.28	25.48	370937
2014-08-14	25.60	25.82	25.25	25.26	325649
2014-08-15	25.37	25.54	24.97	24.99	352675
2014-08-18	25.00	25.21	24.89	25.06	480667
2014-08-19	25.07	25.09	24.39	24.52	707992
2014-08-20	24.47	24.65	24.22	24.46	701764
2014-08-21	24.43	24.68	24.33	24.56	600474
2014-08-22	24.46	24.58	24.17	24.20	321807
2014-08-25	24.21	24.44	23.91	23.92	424575
2014-08-26	24.02	24.15	23.57	23.60	621247
2014-08-27	23.75	23.92	23.45	23.49	1220630
2014-08-28	23.44	23.52	23.13	23.43	600234
2014-08-29	23.44	23.90	23.27	23.86	633393
2014-09-02	23.87	23.99	23.62	23.77	850311
2014-09-03	24.00	24.04	23.70	23.93	887067
2014-09-04	23.85	24.19	23.75	23.78	670097
2014-09-05	23.82	24.19	23.75	24.04	412377
2014-09-08	24.15	24.15	23.83	23.90	355671
2014-09-09	23.73	23.75	23.58	23.69	211440
2014-09-10	23.66	24.07	23.56	23.90	413795
2014-09-11	23.95	23.95	23.49	23.61	612930
2014-09-12	23.46	23.59	23.25	23.31	572354
2014-09-15	23.29	23.30	22.89	22.94	387157
2014-09-16	23.03	23.20	22.96	23.00	370905
2014-09-17	23.00	23.00	22.58	22.61	277583
2014-09-18	22.58	22.91	22.52	22.91	211483
2014-09-19	22.94	22.98	22.46	22.46	566294
2014-09-22	22.27	22.31	22.12	22.14	362269
2014-09-23	22.15	22.18	21.81	21.85	880099
2014-09-24	21.96	22.40	21.75	22.28	666990
2014-09-25	22.11	22.36	22.09	22.21	776146
2014-09-26	22.29	22.56	22.26	22.40	733401
2014-09-29	22.16	22.18	21.93	22.00	382629
2014-09-30	21.83	22.31	21.83	22.09	526995
2014-10-01	22.10	22.21	21.90	21.94	327355
2014-10-02	21.96	22.10	21.64	21.77	372765
2014-10-03	21.80	22.08	21.74	22.06	212897
2014-10-06	22.31	22.60	22.25	22.37	532514
2014-10-07	22.37	22.37	22.11	22.12	537824
2014-10-08	22.26	22.54	22.26	22.46	341997
2014-10-09	22.33	22.43	22.00	22.11	879513
2014-10-10	22.08	22.08	21.78	21.81	365409
2014-10-13	21.91	22.24	21.91	21.98	427176
2014-10-14	22.03	22.33	21.91	22.01	465136
2014-10-15	21.89	22.29	21.53	21.69	1139467
2014-10-16	21.22	21.69	21.14	21.39	455047
2014-10-17	21.57	21.78	21.12	21.12	593267
2014-10-20	21.01	21.70	21.00	21.66	633106
2014-10-21	21.55	21.84	21.51	21.71	709820
2014-10-22	21.68	21.82	21.33	21.33	284720
2014-10-23	21.38	21.49	21.11	21.28	482321
2014-10-24	21.38	21.53	21.24	21.33	427870
2014-10-27	21.03	21.20	21.00	21.10	357146
2014-10-28	21.21	21.46	21.17	21.22	502830
2014-10-29	21.22	21.38	21.02	21.16	383128
2014-10-30	21.18	21.35	21.14	21.15	363856
2014-10-31	21.24	21.31	20.91	21.19	539602
2014-11-03	21.10	21.38	21.00	21.35	730384
2014-11-04	21.34	21.62	21.23	21.28	473365
2014-11-05	21.32	21.32	21.10	21.19	714811
2014-11-06	21.24	21.89	21.17	21.84	731428
2014-11-07	21.99	22.61	21.99	22.36	742742
2014-11-10	22.46	22.49	22.15	22.28	700043
2014-11-11	22.19	22.35	21.97	22.23	480819
2014-11-12	22.19	22.41	22.06	22.31	299093
2014-11-13	22.38	22.62	22.37	22.62	107518
2014-11-14	22.55	22.65	22.39	22.56	449673
2014-11-17	22.56	22.60	22.38	22.40	349470
2014-11-18	22.42	22.63	22.25	22.26	226106
2014-11-19	22.28	22.62	22.26	22.47	297772
2014-11-20	22.46	22.74	22.46	22.61	244455
2014-11-21	23.00	23.10	22.84	22.88	629313
2014-11-24	22.91	23.03	22.77	22.91	320171
2014-11-25	23.05	23.05	22.38	22.41	532067
2014-11-26	22.41	22.47	22.06	22.23	392878
2014-11-28	22.10	22.10	21.70	21.86	402202
2014-12-01	21.79	21.85	20.98	21.04	709227
2014-12-02	21.07	21.28	20.93	21.14	470230
2014-12-03	21.21	21.44	21.21	21.35	349885
2014-12-04	21.29	21.40	21.08	21.20	340239
2014-12-05	21.26	21.37	21.11	21.18	247130
2014-12-08	21.05	21.19	20.66	20.91	356098
2014-12-09	20.83	20.96	20.57	20.85	771171
2014-12-10	20.81	20.85	20.06	20.16	523922
2014-12-11	20.10	20.37	19.79	19.85	859589
2014-12-12	19.75	19.92	19.48	19.62	641246
2014-12-15	19.60	19.78	19.04	19.19	1278379
2014-12-16	18.96	19.48	18.95	19.24	568381
2014-12-17	19.25	19.95	19.25	19.59	829963
2014-12-18	19.92	20.04	19.67	19.92	380964
2014-12-19	19.82	20.01	19.65	19.79	472125
2014-12-22	19.81	20.09	19.70	20.08	369621
2014-12-23	20.11	20.27	19.90	20.16	203813
2014-12-24	20.20	20.24	20.02	20.04	167428
2014-12-26	20.07	20.17	19.92	19.92	93199
2014-12-29	19.92	20.09	19.90	20.03	314813
2014-12-30	19.98	20.15	19.87	19.88	252497
2014-12-31	19.90	19.96	19.68	19.72	250624
2015-01-02	19.69	19.88	19.44	19.47	543212
2015-01-05	19.28	19.47	19.11	19.39	394690
2015-01-06	19.27	19.44	19.04	19.36	418902
2015-01-07	19.38	19.91	19.38	19.85	453276
2015-01-08	20.06	20.20	19.70	20.11	516564
2015-01-09	20.10	20.18	20.03	20.05	673954
2015-01-12	19.93	20.04	19.57	19.63	305437
2015-01-13	19.77	19.89	19.33	19.54	234892
2015-01-14	19.30	19.41	18.85	19.23	475755
2015-01-15	19.30	19.43	19.01	19.04	455828
2015-01-16	18.93	19.11	18.91	19.02	292959
2015-01-20	19.05	19.15	18.92	19.08	501683
2015-01-21	19.17	19.65	19.07	19.58	530944
2015-01-22	19.73	20.39	19.66	20.24	452601
2015-01-23	20.19	20.32	19.96	20.14	320737
2015-01-26	20.05	20.29	20.05	20.28	266009
2015-01-27	20.06	20.30	19.95	20.21	289648
2015-01-28	20.23	20.31	19.85	19.91	338498
2015-01-29	19.86	20.03	19.41	19.47	279040
2015-01-30	19.03	19.19	18.93	19.04	490804
2015-02-02	19.06	19.25	18.82	19.20	453299
2015-02-03	19.45	19.71	19.03	19.70	463892
2015-02-04	19.73	20.05	19.60	19.73	254765
2015-02-05	19.97	20.83	19.97	20.82	648390
2015-02-06	21.39	21.40	19.91	19.97	969308
2015-02-09	19.82	20.29	19.82	20.16	737141
2015-02-10	20.11	20.20	19.73	19.78	274228
2015-02-11	19.69	19.73	19.46	19.53	664922
2015-02-12	19.72	20.13	19.59	20.00	691722
2015-02-13	20.01	20.28	19.98	20.16	757455
2015-02-17	19.95	20.23	19.90	20.20	401802
2015-02-18	20.23	20.23	19.95	20.10	174058
2015-02-19	19.88	20.11	19.79	20.05	179137
2015-02-20	19.99	20.29	19.92	20.25	268991
2015-02-23	20.05	20.42	19.93	20.35	455659
2015-02-24	20.32	20.56	20.20	20.52	372519
2015-02-25	20.48	20.80	20.46	20.79	411057
2015-02-26	20.64	20.97	20.41	20.80	367476
2015-02-27	20.87	21.16	20.32	21.00	557347
2015-03-02	20.99	21.11	20.41	20.47	394839
2015-03-03	20.25	20.68	19.81	20.59	346099
2015-03-04	20.32	20.78	20.32	20.75	644071
2015-03-05	20.66	21.07	20.59	20.97	403975
2015-03-06	20.98	21.26	20.81	20.97	1095463
2015-03-09	20.96	21.06	20.82	21.02	1025574
2015-03-10	20.54	20.81	20.03	20.12	1437801
2015-03-11	20.24	20.71	20.07	20.62	1275062
2015-03-12	20.89	21.01	20.60	20.64	379903
2015-03-13	20.57	20.57	19.91	19.97	480755
2015-03-16	20.03	20.32	19.97	20.31	326337
2015-03-17	20.20	20.53	20.15	20.52	299324
2015-03-18	20.52	21.30	20.33	21.30	742923
2015-03-19	21.13	21.13	20.58	20.75	542553
2015-03-20	20.94	21.37	20.90	21.37	659212
2015-03-23	21.41	21.57	21.01	21.03	746617
2015-03-24	21.01	21.17	20.95	20.99	323831
2015-03-25	21.01	21.72	21.01	21.71	684446
2015-03-26	21.71	21.71	21.25	21.36	536777
2015-03-27	21.32	21.41	21.12	21.24	422503
2015-03-30	21.44	21.69	21.39	21.59	420413
2015-03-31	21.46	21.77	21.36	21.68	405693
2015-04-01	21.87	22.62	21.72	22.61	1041592
2015-04-02	22.66	22.94	21.89	21.94	928476
2015-04-06	22.03	22.41	22.01	22.09	790131
2015-04-07	22.06	22.32	22.06	22.23	642133
2015-04-08	22.34	22.34	21.89	21.93	567350
2015-04-09	21.91	22.01	21.77	21.96	305974
2015-04-10	21.89	22.27	21.80	22.20	387304
2015-04-13	22.23	22.26	21.99	22.10	417875
2015-04-14	22.10	22.19	21.94	22.08	317510
2015-04-15	22.22	22.25	21.92	22.17	395373
2015-04-16	22.19	22.54	22.05	22.49	444084
2015-04-17	22.28	22.33	22.03	22.14	636820
2015-04-20	22.19	22.30	21.97	21.99	471313
2015-04-21	21.70	21.75	21.07	21.24	560194
2015-04-22	21.22	21.40	21.05	21.22	211114
2015-04-23	21.22	21.43	20.66	21.35	396059
2015-04-24	21.10	21.71	21.10	21.66	263105
2015-04-27	21.78	21.89	21.65	21.80	200216
2015-04-28	21.84	22.18	21.76	22.11	506542
2015-04-29	22.04	22.04	21.69	21.79	311401
2015-04-30	21.63	21.87	21.17	21.81	539262
2015-05-01	21.94	22.02	21.60	21.84	123910
2015-05-04	21.59	21.59	21.15	21.26	535130
2015-05-05	21.18	21.71	21.14	21.48	523002
2015-05-06	21.59	21.67	21.45	21.50	291575
2015-05-07	21.44	21.64	21.20	21.55	273204
2015-05-08	21.73	21.91	21.68	21.91	227158
2015-05-11	21.87	22.10	21.68	21.93	342352
2015-05-12	21.78	22.20	21.68	22.14	622961
2015-05-13	22.25	22.42	22.05	22.22	303915
2015-05-14	22.40	22.45	22.15	22.19	253406
2015-05-15	22.11	22.50	21.95	22.46	212924
2015-05-18	22.56	22.56	21.98	22.10	285547
2015-05-19	22.10	22.10	21.76	21.93	246877
2015-05-20	21.88	22.15	21.79	22.05	214616
2015-05-21	22.05	22.32	22.01	22.15	233855
2015-05-22	22.18	22.18	21.93	22.03	365863
2015-05-26	21.97	21.97	21.17	21.20	306935
2015-05-27	21.18	21.31	20.84	21.30	344485
2015-05-28	21.20	21.67	20.97	21.65	595154
2015-05-29	21.65	21.65	21.21	21.37	353571
2015-06-01	21.48	21.48	20.88	20.96	197421
2015-06-02	20.91	21.30	20.77	21.24	361567
2015-06-03	21.22	21.27	20.80	20.84	267126
2015-06-04	20.73	20.94	20.59	20.73	329163
2015-06-05	20.58	20.60	20.36	20.40	299974
2015-06-08	20.44	20.58	20.37	20.47	152979
2015-06-09	20.49	20.65	20.36	20.41	165829
2015-06-10	20.54	20.91	20.51	20.58	228318
2015-06-11	20.57	20.91	20.57	20.88	288596
2015-06-12	20.77	20.87	20.64	20.69	205241
2015-06-15	20.60	20.77	20.05	20.10	345679
2015-06-16	20.18	20.53	20.03	20.52	348772
2015-06-17	20.50	20.50	20.09	20.25	353846
2015-06-18	20.30	20.72	20.26	20.59	369798
2015-06-19	20.51	20.51	20.25	20.27	327924
2015-06-22	20.54	20.70	20.32	20.33	377399
2015-06-23	20.39	20.76	20.25	20.59	492366
2015-06-24	20.58	20.58	20.27	20.33	220918
2015-06-25	20.38	20.42	20.03	20.22	309495
2015-06-26	20.19	20.40	20.12	20.27	291951
2015-06-29	20.00	20.07	19.80	20.02	278467
2015-06-30	20.13	20.37	19.83	20.25	556770
2015-07-01	20.39	20.42	19.91	20.03	350967
2015-07-02	20.02	20.23	19.88	20.04	174976
2015-07-06	19.75	19.83	19.45	19.78	290785
2015-07-07	19.64	19.71	19.17	19.69	297615
2015-07-08	19.48	19.91	19.43	19.85	543993
2015-07-09	20.09	20.16	19.88	20.04	390222
2015-07-10	20.22	20.64	20.07	20.48	893260
2015-07-13	20.67	20.82	20.50	20.78	406086
2015-07-14	20.74	21.07	20.64	21.04	215440
2015-07-15	21.06	21.06	20.78	20.88	404804
2015-07-16	21.11	21.17	20.82	20.88	345236
2015-07-17	20.83	20.83	20.58	20.69	151677
2015-07-20	20.66	20.83	20.55	20.83	435315
2015-07-21	20.74	20.79	20.62	20.75	343918
2015-07-22	20.67	20.87	20.50	20.76	703703
2015-07-23	20.68	20.85	20.14	20.42	453295
2015-07-24	20.37	20.37	19.87	20.18	587202
2015-07-27	20.10	20.17	19.83	19.88	847030
2015-07-28	20.05	20.28	20.01	20.15	657688
2015-07-29	20.23	20.50	20.22	20.33	395429
2015-07-30	20.26	20.30	20.02	20.16	381027
2015-07-31	20.07	20.31	20.07	20.19	466124
2015-08-03	20.09	20.11	19.74	20.00	432579
2015-08-04	20.00	20.19	19.69	19.94	419357
2015-08-05	19.94	20.07	19.84	20.01	565757
2015-08-06	19.94	20.38	19.85	20.37	462221
2015-08-07	20.29	20.33	19.92	20.14	394081
2015-08-10	20.14	20.69	20.08	20.63	1067253
2015-08-11	20.31	20.31	20.07	20.16	464975
2015-08-12	20.10	20.10	19.81	20.02	508245
2015-08-13	20.00	20.00	19.72	19.77	406938
2015-08-14	19.73	19.80	19.61	19.75	237773
2015-08-17	19.70	19.70	19.36	19.47	363151
2015-08-18	19.35	19.79	19.18	19.50	278946
2015-08-19	19.52	19.52	19.15	19.24	400902
2015-08-20	19.20	19.34	19.13	19.23	360937
2015-08-21	19.09	19.19	18.79	18.81	580705
2015-08-24	17.48	18.61	17.48	18.07	539153
2015-08-25	18.40	18.74	17.97	18.03	531073
2015-08-26	18.44	18.57	18.12	18.56	244111
2015-08-27	18.84	19.47	18.80	19.47	339881
2015-08-28	19.42	19.46	19.02	19.27	274303
2015-08-31	19.06	19.47	18.74	19.23	548538
2015-09-01	18.78	18.95	18.63	18.71	447797
2015-09-02	18.95	19.02	18.75	19.00	478967
2015-09-03	19.06	19.10	18.59	18.81	552460
2015-09-04	18.57	18.75	18.34	18.44	800161
2015-09-08	18.91	19.06	18.77	18.79	425605
2015-09-09	19.00	19.06	18.60	18.64	521135
2015-09-10	18.54	19.00	18.39	18.96	267371
2015-09-11	18.90	18.97	18.83	18.91	131461
2015-09-14	18.90	19.02	18.69	19.01	168393
2015-09-15	19.06	19.22	18.99	19.15	192138
2015-09-16	19.27	19.60	19.19	19.59	263802
2015-09-17	19.61	19.67	19.21	19.33	410276
2015-09-18	19.06	19.09	18.74	18.78	192486
2015-09-21	18.93	19.13	18.83	18.94	398074
2015-09-22	18.57	18.62	18.33	18.52	207796
2015-09-23	18.43	18.61	18.11	18.15	230742
2015-09-24	17.94	18.40	17.71	18.38	260351
2015-09-25	18.56	18.56	18.30	18.36	187342
2015-09-28	18.28	18.28	17.82	17.88	358392
2015-09-29	17.88	18.09	17.77	18.01	323212
2015-09-30	18.24	18.31	18.07	18.22	638511
2015-10-01	18.28	18.42	17.94	18.11	292157
2015-10-02	17.84	18.66	17.64	18.66	344743
2015-10-05	18.84	19.27	18.69	19.24	525240
2015-10-06	19.25	19.79	19.17	19.66	512090
2015-10-07	19.74	20.29	19.63	20.07	706229
2015-10-08	19.96	20.23	19.70	20.23	428841
2015-10-09	20.33	20.37	19.90	20.01	276557
2015-10-12	19.98	20.12	19.80	20.06	99396
2015-10-13	19.86	19.87	19.57	19.66	317473
2015-10-14	19.64	19.81	19.40	19.42	356662
2015-10-15	19.49	19.62	19.11	19.51	263726
2015-10-16	19.54	19.60	19.32	19.53	317623
2015-10-19	19.36	19.38	19.10	19.23	165686
2015-10-20	19.21	19.34	19.06	19.18	323591
2015-10-21	19.17	19.18	19.02	19.03	265130
2015-10-22	19.23	19.76	19.13	19.71	214929
2015-10-23	19.85	19.93	19.69	19.77	203903
2015-10-26	19.73	19.80	19.51	19.54	298043
2015-10-27	19.42	19.42	19.19	19.31	265902
2015-10-28	19.32	19.63	19.16	19.48	168968
2015-10-29	19.33	19.46	19.20	19.25	185943
2015-10-30	19.25	19.45	18.88	18.99	330382
2015-11-02	19.02	19.22	18.83	19.15	203867
2015-11-03	19.10	19.40	18.97	19.27	266496
2015-11-04	19.18	19.37	18.82	18.88	349995
2015-11-05	18.85	18.95	18.70	18.75	168968
2015-11-06	18.59	18.85	18.52	18.68	150808
2015-11-09	18.59	18.78	18.34	18.46	181509
2015-11-10	18.36	18.60	18.22	18.46	185730
2015-11-11	18.54	18.60	18.36	18.43	116141
2015-11-12	18.24	18.37	17.93	17.96	295645
2015-11-13	17.96	18.06	17.76	17.98	433657
2015-11-16	17.95	18.08	17.77	17.96	186709
2015-11-17	18.07	18.28	17.82	17.89	354845
2015-11-18	18.00	18.52	17.64	18.50	544490
2015-11-19	18.49	18.67	18.46	18.56	362488
2015-11-20	18.68	18.69	18.30	18.51	220574
2015-11-23	18.42	18.58	18.42	18.50	287096
2015-11-24	18.49	18.67	18.40	18.47	660223
2015-11-25	18.36	18.46	18.28	18.43	661275
2015-11-27	18.43	18.51	18.00	18.06	376700
2015-11-30	18.01	18.15	17.78	18.08	1328719
2015-12-01	18.08	18.50	18.00	18.50	934172
2015-12-02	18.44	18.74	18.16	18.52	704861
2015-12-03	18.60	18.79	18.40	18.49	512368
2015-12-04	18.49	18.67	18.35	18.59	578540
2015-12-07	18.50	18.69	17.96	18.02	484937
2015-12-08	17.84	17.84	17.40	17.47	490528
2015-12-09	17.61	17.95	17.56	17.85	860767
2015-12-10	17.84	18.07	17.66	17.91	449259
2015-12-11	17.81	17.82	17.54	17.57	1048020
2015-12-14	17.56	17.71	17.19	17.43	271152
2015-12-15	17.63	17.80	17.55	17.55	387319
2015-12-16	17.70	18.07	17.52	17.97	455272
2015-12-17	17.99	18.04	17.69	17.81	319622
2015-12-18	17.74	17.95	17.46	17.47	587273
2015-12-21	17.62	17.64	17.33	17.38	321000
2015-12-22	17.43	17.86	17.33	17.76	290256
2015-12-23	17.92	18.20	17.91	18.18	238507
2015-12-24	18.13	18.31	18.13	18.24	78170
2015-12-28	18.20	18.21	17.94	18.03	197944
2015-12-29	18.19	18.35	18.10	18.17	194638
2015-12-30	18.12	18.15	17.72	17.74	148784
2015-12-31	17.64	17.77	17.49	17.64	147002
2016-01-04	17.25	17.71	17.25	17.34	273697
2016-01-05	17.40	17.64	17.39	17.62	691266
2016-01-06	17.34	17.59	17.27	17.37	223073
2016-01-07	17.07	17.25	16.91	17.03	354152
2016-01-08	17.19	17.19	16.73	16.74	334087
2016-01-11	16.89	16.90	16.60	16.72	282123
2016-01-12	16.87	16.98	16.55	16.78	269414
2016-01-13	16.91	16.93	16.59	16.73	420805
2016-01-14	16.80	17.09	16.47	16.82	674142
2016-01-15	16.21	16.32	15.95	15.98	458864
2016-01-19	16.11	16.18	15.95	16.09	914258
2016-01-20	15.77	16.29	15.69	16.11	550379
2016-01-21	16.17	16.57	15.93	16.49	536965
2016-01-22	16.82	17.08	16.77	17.00	303310
2016-01-25	16.82	16.87	16.50	16.54	202273
2016-01-26	16.60	16.78	16.53	16.76	336148
2016-01-27	16.71	16.90	16.50	16.58	605397
2016-01-28	16.77	16.98	16.68	16.89	534934
2016-01-29	17.00	17.33	16.98	17.29	545422
2016-02-01	17.19	17.44	17.07	17.40	642600
2016-02-02	17.07	17.10	16.49	16.56	934179
2016-02-03	16.71	16.82	16.33	16.77	384594
2016-02-04	16.91	17.25	16.88	17.06	530250
2016-02-05	17.02	17.17	16.89	17.07	295638
2016-02-08	16.88	16.99	16.68	16.91	302511
2016-02-09	16.71	16.76	16.45	16.64	472702
2016-02-10	16.77	16.95	16.64	16.78	384377
2016-02-11	16.49	16.75	16.43	16.47	377861
2016-02-12	16.71	17.19	16.50	17.19	221070
2016-02-16	17.41	17.42	17.13	17.21	308141
2016-02-17	17.31	17.79	17.30	17.78	310492
2016-02-18	17.79	17.85	17.53	17.69	389129
2016-02-19	17.58	17.58	17.34	17.48	281076
2016-02-22	17.73	17.84	17.66	17.70	295313
2016-02-23	17.59	17.59	17.17	17.31	267672
2016-02-24	17.10	17.23	16.83	17.10	650958
2016-02-25	17.17	17.27	16.98	17.11	991694
2016-02-26	17.31	17.45	17.22	17.25	347253
2016-02-29	17.39	17.39	17.17	17.19	282025
2016-03-01	17.34	17.83	17.32	17.78	285574
2016-03-02	17.78	18.37	17.78	18.24	324835
2016-03-03	18.30	18.61	18.15	18.61	189746
2016-03-04	18.60	18.63	18.41	18.49	339276
2016-03-07	18.35	18.65	18.23	18.62	259628
2016-03-08	18.47	18.55	18.19	18.41	185036
2016-03-09	18.43	18.69	18.09	18.56	169831
2016-03-10	18.66	18.75	18.39	18.53	279928
2016-03-11	18.74	18.86	18.59	18.85	187551
2016-03-14	18.69	18.84	18.63	18.79	118223
2016-03-15	18.56	18.72	18.51	18.58	156909
2016-03-16	18.47	18.88	18.47	18.83	175244
2016-03-17	18.96	19.49	18.92	19.43	314014
2016-03-18	19.50	19.80	19.41	19.74	411919
2016-03-21	19.72	19.74	19.26	19.59	327356
2016-03-22	19.46	19.68	19.41	19.63	285324
2016-03-23	19.53	19.53	19.00	19.04	425137
2016-03-24	18.88	18.92	18.67	18.84	575021
2016-03-28	18.92	19.08	18.75	19.04	233707
2016-03-29	18.94	19.44	18.88	19.28	561343
2016-03-30	19.42	19.56	19.41	19.46	344669
2016-03-31	19.41	19.64	19.31	19.35	326826
2016-04-01	19.13	19.68	18.97	19.66	424361
2016-04-04	19.62	19.72	19.37	19.44	288285
2016-04-05	19.26	19.36	19.12	19.19	388923
2016-04-06	19.22	19.32	19.06	19.32	961817
2016-04-07	19.14	19.20	18.93	19.11	455721
2016-04-08	19.29	19.47	19.18	19.44	474466
2016-04-11	19.58	19.76	19.28	19.66	339133
2016-04-12	19.72	19.98	19.67	19.95	348990
2016-04-13	20.07	20.17	19.96	20.10	503182
2016-04-14	20.01	20.09	19.84	19.96	401022
2016-04-15	19.95	20.24	19.44	20.24	429500
2016-04-18	20.12	20.26	20.02	20.19	357567
2016-04-19	19.46	19.91	19.39	19.63	968171
2016-04-20	19.60	19.71	19.44	19.54	468464
2016-04-21	19.58	19.58	19.22	19.27	618463
2016-04-22	19.15	19.29	19.01	19.14	385409
2016-04-25	19.11	19.20	18.95	19.14	298173
2016-04-26	19.23	19.35	19.14	19.28	264977
2016-04-27	19.22	19.66	19.22	19.37	498558
2016-04-28	19.33	19.61	19.11	19.34	604265
2016-04-29	19.47	19.62	19.28	19.40	326213
2016-05-02	19.39	19.39	18.99	19.01	298247
2016-05-03	18.72	18.74	18.35	18.73	654147
2016-05-04	18.64	18.84	18.51	18.70	425212
2016-05-05	18.80	18.88	18.65	18.71	314566
2016-05-06	18.70	19.02	18.68	18.97	278505
2016-05-09	18.80	18.93	18.55	18.70	380662
2016-05-10	18.79	18.99	18.60	18.81	294468
2016-05-11	18.80	18.84	18.68	18.74	252166
2016-05-12	18.82	18.89	18.41	18.55	370672
2016-05-13	18.48	18.65	18.26	18.41	642530
2016-05-16	18.46	18.81	18.40	18.42	413197
2016-05-17	18.41	18.68	18.06	18.52	510925
2016-05-18	18.46	18.63	18.25	18.47	924788
2016-05-19	18.43	18.60	18.23	18.49	673119
2016-05-20	18.52	18.75	18.17	18.42	318409
2016-05-23	18.28	18.52	18.09	18.24	341831
2016-05-24	18.34	18.43	18.18	18.29	423845
2016-05-25	18.40	18.57	18.32	18.40	294667
2016-05-26	18.44	18.57	18.28	18.29	444046
2016-05-27	18.18	18.34	18.14	18.17	278587
2016-05-31	18.22	18.26	18.03	18.05	652196
2016-06-01	17.99	18.11	17.87	18.08	378865
2016-06-02	18.06	18.40	17.94	18.37	617997
2016-06-03	18.30	18.59	18.28	18.51	350135
2016-06-06	18.47	18.68	18.47	18.61	299557
2016-06-07	18.63	18.88	18.50	18.82	391252
2016-06-08	18.86	19.11	18.49	18.85	332024
2016-06-09	18.67	18.89	18.63	18.79	426977
2016-06-10	18.49	18.74	18.21	18.54	436453
2016-06-13	18.41	18.52	18.13	18.45	836698
2016-06-14	18.36	18.43	18.14	18.24	631074
2016-06-15	18.31	18.58	18.30	18.53	731610
2016-06-16	18.39	18.67	18.26	18.62	571286
2016-06-17	18.67	18.95	18.67	18.84	526358
2016-06-20	19.12	19.15	18.93	18.95	277145
2016-06-21	18.98	19.02	18.73	18.90	506013
2016-06-22	19.05	19.34	18.97	18.98	380425
2016-06-23	19.22	19.35	19.11	19.27	252132
2016-06-24	18.40	18.59	18.28	18.34	513986
2016-06-27	18.10	18.10	17.83	17.99	399922
2016-06-28	18.21	18.61	18.21	18.61	390213
2016-06-29	18.80	19.21	18.60	19.11	636632
2016-06-30	19.14	19.37	19.03	19.37	288825
2016-07-01	19.35	19.38	19.14	19.36	336449
2016-07-05	19.18	19.28	19.05	19.18	380970
2016-07-06	19.17	19.22	18.98	19.19	261290
2016-07-07	19.21	19.31	19.13	19.18	275385
2016-07-08	19.41	19.54	19.22	19.49	310062
2016-07-11	19.62	19.81	19.58	19.61	379046
2016-07-12	19.80	20.04	19.76	19.86	421798
2016-07-13	19.88	20.09	19.76	19.96	468975
2016-07-14	20.17	20.33	19.97	20.22	292186
2016-07-15	20.29	20.45	20.19	20.32	318287
2016-07-18	20.35	20.56	20.11	20.52	340841
2016-07-19	20.38	20.54	20.35	20.52	382191
2016-07-20	20.53	20.87	20.49	20.74	880942
2016-07-21	20.77	20.77	20.53	20.59	206235
2016-07-22	20.65	20.74	20.60	20.69	267912
2016-07-25	20.64	20.64	20.46	20.54	277391
2016-07-26	20.56	20.62	20.46	20.61	241172
2016-07-27	20.65	20.72	20.32	20.42	559892
2016-07-28	20.39	20.41	20.05	20.23	470423
2016-07-29	20.08	20.62	20.08	20.57	363176
2016-08-01	20.63	20.75	20.51	20.62	393902
2016-08-02	20.59	20.85	20.47	20.59	535160
2016-08-03	20.62	20.95	20.51	20.90	338841
2016-08-04	20.95	21.01	20.85	20.87	331184
2016-08-05	20.98	21.31	20.73	21.27	791457
2016-08-08	21.32	21.53	21.25	21.51	518941
2016-08-09	21.27	21.63	21.15	21.40	700956
2016-08-10	21.45	21.66	21.35	21.58	525926
2016-08-11	21.69	21.98	21.62	21.97	348598
2016-08-12	21.91	22.13	21.82	22.09	363163
2016-08-15	22.12	22.56	22.06	22.51	599874
2016-08-16	22.50	22.62	22.19	22.29	684927
2016-08-17	22.22	22.22	21.83	22.14	308381
2016-08-18	22.18	22.21	22.04	22.12	207398
2016-08-19	22.01	22.07	21.86	21.98	241812
2016-08-22	21.78	21.83	21.61	21.70	529203
2016-08-23	21.85	21.88	21.52	21.54	479387
2016-08-24	21.59	21.62	21.40	21.54	332446
2016-08-25	21.55	21.57	21.43	21.55	243270
2016-08-26	21.57	21.85	21.39	21.43	429337
2016-08-29	21.45	21.46	21.32	21.36	411071
2016-08-30	21.40	21.46	21.23	21.37	629384
2016-08-31	21.37	21.37	20.98	21.17	574120
2016-09-01	21.15	21.25	21.05	21.18	601968
2016-09-02	21.26	21.64	21.26	21.61	941555
2016-09-06	21.60	21.86	21.38	21.79	584587
2016-09-07	21.44	21.74	21.39	21.51	626411
2016-09-08	21.46	21.58	21.31	21.34	298282
2016-09-09	21.05	21.09	20.82	20.82	483719
2016-09-12	20.69	20.85	20.59	20.82	387471
2016-09-13	20.59	20.74	20.34	20.44	438730
2016-09-14	20.50	20.82	20.42	20.44	362999
2016-09-15	20.49	20.71	20.43	20.68	356921
2016-09-16	20.49	20.59	20.37	20.44	307233
2016-09-19	20.64	20.75	20.56	20.63	278078
2016-09-20	20.73	20.78	20.49	20.70	375677
2016-09-21	20.92	21.00	20.69	20.99	379030
2016-09-22	21.16	21.32	20.89	21.02	209286
2016-09-23	20.90	20.98	20.78	20.86	195864
2016-09-26	20.71	20.82	20.60	20.74	283961
2016-09-27	20.74	20.84	20.43	20.70	250432
2016-09-28	20.79	20.91	20.48	20.84	586713
2016-09-29	20.81	20.97	20.57	20.57	520348
2016-09-30	20.69	20.88	20.62	20.69	234650
2016-10-03	20.70	20.85	20.55	20.76	170623
2016-10-04	20.76	20.88	20.52	20.62	390688
2016-10-05	20.81	20.84	20.51	20.63	168209
2016-10-06	20.60	20.70	20.53	20.60	209438
2016-10-07	20.63	20.68	20.38	20.52	208507
2016-10-10	20.64	20.89	20.64	20.70	174641
2016-10-11	20.57	20.76	20.48	20.75	187736
2016-10-12	20.78	20.83	20.54	20.59	145917
2016-10-13	20.44	20.75	20.22	20.62	281391
2016-10-14	20.74	20.76	20.40	20.52	152104
2016-10-17	20.51	20.58	20.39	20.54	208723
2016-10-18	20.81	21.13	20.59	21.03	593529
2016-10-19	21.10	21.23	21.06	21.13	168069
2016-10-20	21.09	21.37	21.00	21.23	202416
2016-10-21	21.11	21.67	21.11	21.55	232355
2016-10-24	21.78	21.84	21.54	21.66	202671
2016-10-25	21.66	22.15	21.66	21.99	293014
2016-10-26	21.85	22.00	21.72	21.86	392025
2016-10-27	22.05	22.23	21.91	22.06	278232
2016-10-28	21.92	22.41	21.92	22.26	145298
2016-10-31	22.37	22.90	22.37	22.85	342243
2016-11-01	22.92	22.94	22.16	22.35	223914
2016-11-02	22.37	22.54	22.15	22.43	334126
2016-11-03	22.54	22.73	22.40	22.63	650622
2016-11-04	22.57	22.64	22.36	22.50	428275
2016-11-07	22.88	22.98	22.74	22.85	322164
2016-11-08	22.75	23.07	22.70	23.00	243168
2016-11-09	22.90	22.97	22.37	22.57	355322
2016-11-10	22.76	23.14	22.41	22.63	620861
2016-11-11	22.28	22.46	22.00	22.27	595056
2016-11-14	22.25	22.45	22.17	22.43	640676
2016-11-15	22.51	22.53	22.20	22.53	470587
2016-11-16	22.35	22.48	22.15	22.38	475407
2016-11-17	22.48	22.68	22.29	22.50	450286
2016-11-18	22.47	22.49	21.82	22.25	275265
2016-11-21	22.41	22.45	22.23	22.44	278156
2016-11-22	22.52	22.57	22.26	22.46	279855
2016-11-23	22.29	22.38	22.18	22.32	268451
2016-11-25	22.22	22.32	22.18	22.20	71008
2016-11-28	22.11	22.27	21.86	21.86	428276
2016-11-29	21.86	22.04	21.73	21.74	410830
2016-11-30	21.82	22.01	21.63	21.66	595931
2016-12-01	21.69	21.78	21.21	21.22	416956
2016-12-02	21.25	21.44	21.06	21.07	800871
2016-12-05	21.34	21.63	21.23	21.63	537508
2016-12-06	21.75	21.99	21.70	21.90	537823
2016-12-07	22.12	22.53	22.05	22.47	383318
2016-12-08	22.48	22.70	22.34	22.70	298565
2016-12-09	22.64	23.50	22.64	23.48	613236
2016-12-12	23.35	23.44	23.01	23.09	204007
2016-12-13	23.19	23.50	23.10	23.26	316306
2016-12-14	23.21	23.33	22.73	22.74	215517
2016-12-15	22.68	22.88	22.54	22.61	336409
2016-12-16	22.57	22.62	22.04	22.12	369964
2016-12-19	22.13	22.20	21.78	21.79	199864
2016-12-20	21.90	21.98	21.83	21.88	253774
2016-12-21	21.89	21.94	21.53	21.56	224506
2016-12-22	21.50	21.75	21.45	21.61	210449
2016-12-23	21.57	21.61	21.39	21.54	130227
2016-12-27	21.56	21.69	21.50	21.62	110941
2016-12-28	21.74	22.00	21.70	21.86	176196
2016-12-29	21.94	22.18	21.78	21.91	243462
2016-12-30	22.00	22.03	21.78	21.87	147715
2017-01-03	22.12	22.13	21.87	22.00	261819
2017-01-04	22.03	22.24	21.90	22.00	251841
2017-01-05	22.03	22.26	21.91	22.04	358056
2017-01-06	22.03	22.11	21.91	21.94	198435
2017-01-09	21.90	22.01	21.77	21.89	271019
2017-01-10	22.03	22.03	21.69	21.69	502297
2017-01-11	21.58	21.74	21.38	21.62	740719
2017-01-12	21.65	21.86	21.58	21.64	723469
2017-01-13	21.62	21.90	21.62	21.85	407229
2017-01-17	21.80	22.08	21.80	21.90	500845
2017-01-18	21.94	22.08	21.81	21.95	756482
2017-01-19	21.94	21.95	21.78	21.92	353177
2017-01-20	21.97	22.04	21.79	21.92	424540
2017-01-23	21.95	21.95	21.77	21.85	354030
2017-01-24	21.91	22.04	21.73	21.76	1014435
2017-01-25	21.82	22.15	21.82	22.06	1641641
2017-01-26	21.97	22.25	21.96	22.21	511928
2017-01-27	22.17	22.33	22.10	22.16	161068
2017-01-30	21.98	21.98	21.58	21.64	285704
2017-01-31	21.55	21.75	21.21	21.59	325949
2017-02-01	21.71	21.80	21.30	21.36	400831
2017-02-02	21.30	21.72	21.26	21.62	306096
2017-02-03	21.76	21.98	21.69	21.85	279442
2017-02-06	21.74	21.92	21.67	21.78	271274
2017-02-07	21.74	21.91	21.74	21.89	360928
2017-02-08	21.80	21.98	21.67	21.79	409547
2017-02-09	21.90	21.96	21.79	21.80	581855
2017-02-10	21.91	22.11	21.77	22.05	415455
2017-02-13	22.04	22.19	21.95	22.04	335065
2017-02-14	22.03	22.03	21.81	21.83	180020
2017-02-15	21.80	22.09	21.76	21.97	393688
2017-02-16	21.85	22.13	21.85	21.88	372055
2017-02-17	21.74	21.86	21.56	21.78	303541
2017-02-21	21.74	22.16	21.70	22.15	857881
2017-02-22	22.18	22.18	22.01	22.10	778375
2017-02-23	22.10	22.27	22.03	22.10	337117
2017-02-24	21.88	21.97	21.67	21.94	350580
2017-02-27	22.04	22.13	21.90	22.02	287920
2017-02-28	21.98	22.11	21.92	21.98	364893
2017-03-01	22.16	22.70	22.11	22.65	638746
2017-03-02	22.55	22.55	22.38	22.41	486839
2017-03-03	22.57	22.80	22.47	22.79	328404
2017-03-06	22.68	22.76	22.64	22.68	568553
2017-03-07	22.75	23.16	22.71	23.13	393522
2017-03-08	23.20	23.24	22.84	22.86	289608
2017-03-09	22.80	23.06	22.80	22.84	422099
2017-03-10	22.99	23.07	22.67	22.83	277770
2017-03-13	22.91	23.21	22.76	23.11	295135
2017-03-14	22.99	23.37	22.96	23.25	423335
2017-03-15	23.33	23.40	23.13	23.37	252993
2017-03-16	23.51	24.08	23.39	23.94	308429
2017-03-17	23.98	24.22	23.81	24.13	332111
2017-03-20	24.09	24.27	23.89	24.10	487413
2017-03-21	24.27	24.33	23.90	23.98	616800
2017-03-22	23.83	24.20	23.68	24.11	635035
2017-03-23	24.15	24.65	24.00	24.52	517518
2017-03-24	24.61	24.90	24.56	24.82	298373
2017-03-27	24.52	24.81	24.26	24.73	453982
2017-03-28	24.73	25.45	24.73	25.45	513203
2017-03-29	25.51	25.55	25.24	25.45	554480
2017-03-30	25.47	25.52	25.17	25.22	248400
2017-03-31	25.18	25.25	24.88	25.08	334483
2017-04-03	25.19	25.53	25.02	25.26	485503
2017-04-04	25.14	25.46	24.94	25.01	513933
2017-04-05	25.14	25.35	24.86	24.90	358042
2017-04-06	25.00	25.18	24.84	24.91	459532
2017-04-07	24.84	25.08	24.83	25.03	289338
2017-04-10	25.00	25.07	24.77	24.82	264791
2017-04-11	24.75	24.94	24.55	24.80	455340
2017-04-12	24.77	24.87	24.58	24.72	451897
2017-04-13	24.65	25.03	24.64	24.91	422357
2017-04-17	25.11	25.40	24.97	25.40	313860
2017-04-18	25.23	25.31	24.84	23.85	459062
2017-04-19	23.86	24.15	23.56	23.64	465363
2017-04-20	23.79	23.80	23.46	23.67	651409
2017-04-21	23.68	23.84	23.62	23.81	310105
2017-04-24	24.19	24.38	23.86	23.97	643341
2017-04-25	24.11	24.15	23.73	24.15	663646
2017-04-26	24.13	24.15	23.81	23.95	385209
2017-04-27	23.97	23.97	23.41	23.59	416904
2017-04-28	23.66	23.70	23.16	23.63	405725
2017-05-01	23.68	24.20	23.65	24.13	373470
2017-05-02	24.02	24.48	23.93	24.30	526453
2017-05-03	24.33	24.57	24.06	24.21	546402
2017-05-04	24.16	24.16	23.75	24.03	488833
2017-05-05	24.14	24.17	23.92	24.09	276025
2017-05-08	23.94	24.11	23.83	23.97	296520
2017-05-09	24.00	24.00	23.57	23.63	327346
2017-05-10	23.71	23.94	23.41	23.68	391652
2017-05-11	23.67	23.91	23.55	23.77	243803
2017-05-12	23.77	23.99	23.69	23.77	463014
2017-05-15	23.86	24.25	23.81	24.23	398143
2017-05-16	24.20	24.27	24.06	24.25	430717
2017-05-17	24.03	24.18	24.03	24.10	270314
2017-05-18	23.85	23.96	23.62	23.74	387040
2017-05-19	23.90	24.24	23.89	24.16	357093
2017-05-22	24.10	24.19	23.96	24.05	283963
2017-05-23	24.17	24.56	24.08	24.56	563911
2017-05-24	24.60	25.03	24.52	24.89	387072
2017-05-25	24.99	24.99	24.79	24.84	227052
2017-05-26	24.90	25.04	24.79	24.82	183872
2017-05-30	24.83	25.05	24.74	24.90	324256
2017-05-31	24.98	24.98	24.53	24.70	380876
2017-06-01	24.76	24.97	24.59	24.72	676482
2017-06-02	24.66	24.86	24.56	24.77	645116
2017-06-05	24.74	24.98	24.66	24.74	305804
2017-06-06	24.68	24.76	24.32	24.49	518429
2017-06-07	24.64	24.78	24.18	24.21	907727
2017-06-08	24.27	24.50	23.97	24.32	611352
2017-06-09	24.34	24.47	23.93	24.44	409879
2017-06-12	24.42	24.76	24.26	24.75	386219
2017-06-13	24.71	25.46	24.64	25.40	647869
2017-06-14	25.31	25.58	25.25	25.46	430961
2017-06-15	25.27	25.40	25.04	25.29	314272
2017-06-16	25.38	25.41	25.16	25.39	349519
2017-06-19	25.49	25.66	25.35	25.52	218648
2017-06-20	25.46	25.50	25.12	25.30	369747
2017-06-21	25.33	25.44	25.09	25.09	333398
2017-06-22	25.16	25.32	25.10	25.20	262125
2017-06-23	25.27	25.48	25.04	25.11	522808
2017-06-26	25.22	25.46	25.12	25.28	213398
2017-06-27	25.29	25.38	25.17	25.23	289361
2017-06-28	25.34	25.46	24.84	25.29	339747
2017-06-29	25.38	25.85	25.09	25.23	357054
2017-06-30	25.35	25.59	25.19	25.41	296825
2017-07-03	25.54	25.85	25.54	25.66	127756
2017-07-05	25.71	25.87	25.46	25.57	1076798
2017-07-06	25.59	25.66	25.39	25.49	468366
2017-07-07	25.54	25.66	25.41	25.53	623558
2017-07-10	25.53	25.77	25.44	25.74	437375
2017-07-11	25.76	25.76	25.51	25.64	617212
2017-07-12	25.69	26.37	25.69	26.34	1081573
2017-07-13	26.37	26.64	26.27	26.63	792772
2017-07-14	26.57	26.72	26.07	26.10	807410
2017-07-17	26.12	26.35	25.98	26.19	751242
2017-07-18	26.18	26.32	25.98	26.08	484883
2017-07-19	26.16	26.16	25.93	25.99	980411
2017-07-20	26.09	26.15	25.90	26.02	540791
2017-07-21	26.03	26.09	25.89	25.95	1063835
2017-07-24	25.98	26.51	25.76	26.48	1844798
2017-07-25	26.65	26.94	26.57	26.73	404232
2017-07-26	26.76	26.97	26.68	26.89	546814
2017-07-27	26.92	27.00	26.72	26.87	412421
2017-07-28	26.87	27.58	26.86	27.54	346401
2017-07-31	27.65	28.27	27.44	28.27	583789
2017-08-01	28.40	28.81	28.31	28.57	636435
2017-08-02	28.59	29.07	28.56	29.04	465681
2017-08-03	29.04	29.23	29.00	29.23	437343
2017-08-04	29.33	29.38	29.11	29.13	324109
2017-08-07	29.22	29.58	28.91	29.57	850495
2017-08-08	29.54	30.02	29.54	30.00	653870
2017-08-09	29.85	29.99	29.39	29.61	453067
2017-08-10	29.49	29.51	29.15	29.21	255495
2017-08-11	28.85	29.19	28.48	29.11	452679
2017-08-14	29.24	29.50	29.13	29.47	467127
2017-08-15	29.49	29.78	29.33	29.48	163611
2017-08-16	29.63	29.68	29.22	29.30	992697
2017-08-17	29.33	29.36	29.00	29.02	380071
2017-08-18	29.07	29.19	28.96	29.12	321696
2017-08-21	29.14	29.26	29.10	29.17	328229
2017-08-22	28.82	29.25	28.75	28.85	1020594
2017-08-23	28.71	29.44	28.70	29.40	620586
2017-08-24	29.48	29.70	29.25	29.62	591601
2017-08-25	29.81	30.18	29.68	29.78	512452
2017-08-28	29.79	30.07	29.48	29.65	525190
2017-08-29	29.40	29.78	29.40	29.59	393336
2017-08-30	29.59	29.63	29.26	29.46	421321
2017-08-31	29.61	29.61	29.21	29.25	374973
2017-09-01	29.30	29.45	29.13	29.17	537778
2017-09-05	29.18	29.31	28.86	29.02	641838
2017-09-06	29.10	29.37	28.79	28.81	591370
2017-09-07	28.84	29.21	28.84	29.12	440571
2017-09-08	29.12	29.31	28.96	29.06	471326
2017-09-11	29.25	29.54	29.12	29.52	307812
2017-09-12	29.51	29.72	29.44	29.57	369516
2017-09-13	29.47	29.59	29.28	29.28	160664
2017-09-14	29.29	29.37	28.85	29.01	451641
2017-09-15	28.94	29.71	28.88	29.58	310857
2017-09-18	29.71	29.79	29.31	29.44	256333
2017-09-19	29.48	29.52	29.11	29.33	242877
2017-09-20	29.40	30.07	29.40	29.62	531838
2017-09-21	29.65	30.29	29.60	30.22	486920
2017-09-22	30.15	30.63	30.02	30.49	322376
2017-09-25	30.37	30.60	29.69	29.69	391038
2017-09-26	29.69	30.17	29.46	29.49	322335
2017-09-27	29.69	29.69	29.43	29.50	516804
2017-09-28	29.50	29.78	29.46	29.69	316364
2017-09-29	29.77	29.90	29.58	29.71	480537
2017-10-02	29.59	29.95	29.53	29.93	309965
2017-10-03	29.98	30.67	29.98	30.64	168376
2017-10-04	30.64	30.77	30.31	30.52	229722
2017-10-05	30.62	30.78	30.46	30.50	342988
2017-10-06	30.41	30.53	30.21	30.42	343873
2017-10-09	30.50	30.55	30.20	30.29	210174
2017-10-10	30.41	31.01	30.32	31.00	382799
2017-10-11	30.92	31.19	30.79	30.95	494676
2017-10-12	30.98	31.32	30.96	31.17	343653
2017-10-13	31.21	31.46	31.06	31.21	285680
2017-10-16	31.37	31.56	31.06	31.52	260550
2017-10-17	31.54	31.61	30.93	31.06	357117
2017-10-18	31.11	31.60	31.10	31.44	358850
2017-10-19	31.30	31.30	30.76	30.82	313128
2017-10-20	31.07	31.12	30.78	30.81	306652
2017-10-23	30.86	30.96	30.68	30.77	174324
2017-10-24	30.55	30.85	30.42	30.48	328933
2017-10-25	30.62	30.68	30.35	30.58	305691
2017-10-26	30.69	30.99	30.69	30.86	253005
2017-10-27	30.78	30.93	30.73	30.80	164596
2017-10-30	31.10	32.02	31.09	31.61	428982
2017-10-31	31.57	31.77	31.14	31.28	317674
2017-11-01	31.45	31.89	30.90	30.96	155328
2017-11-02	31.06	31.34	30.91	31.18	347498
2017-11-03	31.21	31.45	30.82	31.07	275013
2017-11-06	31.08	31.29	30.91	31.02	269974
2017-11-07	31.00	31.09	30.66	30.76	312216
2017-11-08	30.79	31.07	30.71	31.07	262791
2017-11-09	31.03	31.08	30.71	30.85	418800
2017-11-10	30.79	30.88	30.23	30.39	472431
2017-11-13	30.24	30.33	30.01	30.10	326071
2017-11-14	30.09	30.37	29.84	29.93	303919
2017-11-15	29.75	29.91	29.42	29.86	337068
2017-11-16	29.98	30.55	29.88	30.35	343960
2017-11-17	30.41	30.83	30.35	30.73	264437
2017-11-20	29.11	29.11	28.20	28.67	1666330
2017-11-21	28.85	29.83	28.68	29.26	994586
2017-11-22	29.21	29.35	28.54	28.81	420707
2017-11-24	28.74	28.74	28.20	28.67	365194
2017-11-27	28.53	28.97	28.38	28.73	349585
2017-11-28	28.82	28.97	28.47	28.71	529511
2017-11-29	28.60	28.60	27.88	28.03	433417
2017-11-30	27.75	27.91	27.26	27.47	553626
2017-12-01	27.33	27.59	27.18	27.45	548167
2017-12-04	27.69	27.80	27.08	26.85	745349
2017-12-05	27.24	27.24	26.47	26.65	678183
2017-12-06	26.56	27.02	26.41	26.97	616095
2017-12-07	26.68	26.89	26.54	26.77	394831
2017-12-08	26.94	27.47	26.94	27.02	835686
2017-12-11	27.04	28.17	27.04	27.84	663313
2017-12-12	27.77	28.04	27.55	27.77	399710
2017-12-13	27.89	28.53	27.89	28.13	600579
2017-12-14	28.22	28.40	27.95	28.08	548719
2017-12-15	28.23	29.43	28.23	28.99	818921
2017-12-18	31.52	32.08	31.14	31.97	2058375
2017-12-19	32.00	32.29	31.68	32.06	1005301
2017-12-20	32.21	32.21	31.83	31.87	419539
2017-12-21	31.95	31.99	30.93	30.97	620482
2017-12-22	31.07	31.30	30.95	31.08	185606
2017-12-26	31.11	31.29	30.98	31.07	589590
2017-12-27	30.98	31.26	30.91	30.96	483505
2017-12-28	31.14	31.40	31.00	31.24	608388
2017-12-29	31.35	31.57	31.26	31.27	726527
2018-01-02	31.57	32.39	31.57	32.37	642101
2018-01-03	32.32	32.74	32.25	32.41	351639
2018-01-04	32.49	32.76	32.30	32.61	329194
2018-01-05	32.80	33.40	32.66	33.33	303178
2018-01-08	33.31	33.44	32.61	32.89	299144
2018-01-09	32.92	33.09	32.69	32.88	279890
2018-01-10	32.92	33.21	32.51	33.10	339898
2018-01-11	33.29	33.62	33.14	33.61	261928
2018-01-12	33.66	33.76	33.25	33.73	237639
2018-01-16	33.93	34.54	33.73	34.00	273477
2018-01-17	34.13	34.52	33.98	34.42	298930
2018-01-18	34.68	34.81	34.19	34.53	340807
2018-01-19	34.50	34.73	33.84	34.14	318382
2018-01-22	34.18	34.60	33.86	34.60	271548
2018-01-23	34.57	34.65	34.00	34.28	292231
2018-01-24	34.12	34.80	33.83	34.49	361620
2018-01-25	34.49	34.98	34.37	34.61	250108
2018-01-26	34.70	34.78	34.47	34.78	129912
2018-01-29	34.67	34.86	34.23	34.35	304422
2018-01-30	34.18	34.66	33.87	34.25	327449
2018-01-31	34.33	34.89	33.64	34.05	581398
2018-02-01	33.97	34.19	33.67	33.80	443879
2018-02-02	33.39	33.61	32.81	32.95	539446
2018-02-05	32.73	33.05	31.48	31.61	941096
2018-02-06	31.36	32.84	31.28	32.75	382763
2018-02-07	32.71	33.04	32.34	32.60	493507
2018-02-08	32.74	32.74	31.48	31.49	507889
2018-02-09	31.77	31.99	31.07	31.44	522975
2018-02-12	32.00	32.36	31.95	32.10	453158
2018-02-13	32.00	32.25	31.72	32.10	274926
2018-02-14	31.99	32.56	31.90	32.56	248931
2018-02-15	32.86	33.16	32.61	32.90	343513
2018-02-16	32.82	33.16	32.69	32.87	201738
2018-02-20	32.76	33.32	32.75	33.27	545045
2018-02-21	33.27	33.75	33.27	33.41	642013
2018-02-22	33.55	33.78	33.39	33.50	271603
2018-02-23	33.69	33.83	33.41	33.51	321743
2018-02-26	33.63	33.64	33.14	33.34	404962
2018-02-27	33.24	33.38	32.85	32.85	245085
2018-02-28	33.02	33.02	32.60	32.65	282060
2018-03-01	32.63	32.76	32.28	32.43	430683
2018-03-02	32.18	32.65	32.01	32.45	251394
2018-03-05	32.21	32.80	31.86	32.75	138576
2018-03-06	33.05	33.23	32.57	32.60	256587
2018-03-07	32.40	32.53	32.20	32.47	384624
2018-03-08	32.56	32.61	32.07	32.31	212323
2018-03-09	32.49	33.21	32.44	33.03	195038
2018-03-12	33.01	33.23	32.87	33.21	202418
2018-03-13	33.27	33.42	32.99	33.06	180315
2018-03-14	33.34	33.34	32.93	33.19	198158
2018-03-15	33.14	33.56	32.95	33.13	239581
2018-03-16	33.25	33.34	32.96	33.20	335303
2018-03-19	33.10	33.26	32.98	33.15	365122
2018-03-20	33.17	33.17	32.56	32.93	462371
2018-03-21	32.96	33.30	32.63	33.11	866038
2018-03-22	32.75	33.51	32.49	32.52	557174
2018-03-23	32.56	32.89	32.04	32.14	319213
2018-03-26	32.61	32.61	31.82	32.42	282236
2018-03-27	32.58	32.63	32.26	32.47	271534
2018-03-28	32.51	33.14	32.23	32.94	364615
2018-03-29	33.09	33.68	32.84	33.51	228488
2018-04-02	33.36	33.81	33.28	33.66	360609
2018-04-03	33.85	34.30	33.78	34.18	366410
2018-04-04	33.68	34.15	33.56	34.13	161116
2018-04-05	34.47	34.48	34.06	34.13	149237
2018-04-06	34.02	34.21	33.70	33.86	174191
2018-04-09	33.94	34.11	33.65	33.73	188082
2018-04-10	34.06	34.36	33.97	34.15	410375
2018-04-11	34.07	34.70	34.07	34.56	411512
2018-04-12	34.68	35.01	34.50	34.69	369164
2018-04-13	34.91	34.93	34.60	34.75	273250
2018-04-16	34.85	35.03	34.30	34.73	409487
2018-04-17	34.72	35.09	34.40	33.45	488743
2018-04-18	33.83	34.36	33.48	34.23	343516
2018-04-19	34.20	34.27	33.94	34.02	246128
2018-04-20	33.94	34.15	33.75	34.00	192209
2018-04-23	33.93	33.95	33.44	33.55	242125
2018-04-24	33.79	33.79	33.44	33.63	185767
2018-04-25	33.65	33.65	32.93	33.10	369467
2018-04-26	33.27	33.45	33.19	33.23	216098
2018-04-27	33.59	34.18	33.10	33.27	277557
2018-04-30	33.27	33.27	33.03	33.03	226609
2018-05-01	32.90	33.01	32.64	32.94	258636
2018-05-02	33.01	33.01	32.58	32.61	408120
2018-05-03	32.64	32.64	32.18	32.42	481990
2018-05-04	32.21	32.57	32.21	32.43	274976
2018-05-07	32.43	32.48	31.98	32.44	396796
2018-05-08	32.24	32.29	31.74	32.14	456789
2018-05-09	32.20	32.58	32.01	32.46	349480
2018-05-10	32.57	33.35	32.56	33.27	331517
2018-05-11	33.27	33.58	33.13	33.36	212443
2018-05-14	33.36	33.52	33.19	33.25	463701
2018-05-15	32.97	33.14	32.83	32.98	356548
2018-05-16	33.06	33.13	32.92	33.10	269036
2018-05-17	33.10	33.29	32.90	33.21	199017
2018-05-18	33.02	33.07	32.55	32.96	435625
2018-05-21	33.16	33.31	33.00	33.06	376751
2018-05-22	33.15	33.25	32.99	33.10	562432
2018-05-23	32.82	32.95	32.62	32.84	610398
2018-05-24	32.76	32.82	32.51	32.71	802449
2018-05-25	32.66	33.72	32.66	33.40	357073
2018-05-29	32.98	33.18	32.21	32.24	541169
2018-05-30	32.43	33.10	32.31	33.02	678527
2018-05-31	33.03	33.16	32.14	32.16	546075
2018-06-01	32.36	32.55	32.16	32.34	488472
2018-06-04	32.55	32.86	32.51	32.72	455498
2018-06-05	32.56	32.83	32.24	32.24	297323
2018-06-06	32.28	32.49	32.12	32.23	1001239
2018-06-07	32.16	32.19	31.74	31.82	549697
2018-06-08	32.05	32.05	31.73	31.82	482229
2018-06-11	31.92	32.05	31.86	31.88	473251
2018-06-12	31.91	32.00	31.61	31.64	2161168
2018-06-13	31.72	32.29	31.63	32.02	425325
2018-06-14	32.15	32.33	31.76	31.78	420361
2018-06-15	31.59	31.89	30.58	31.84	493727
2018-06-18	31.52	31.97	31.52	31.91	218949
2018-06-19	31.62	31.91	31.40	31.75	503334
2018-06-20	32.05	32.13	31.75	31.82	527862
2018-06-21	31.81	32.18	31.69	32.00	247344
2018-06-22	32.17	32.19	31.74	31.76	327266
2018-06-25	31.65	31.86	31.48	31.55	354746
2018-06-26	31.62	31.87	31.43	31.67	229853
2018-06-27	31.63	32.22	31.20	31.21	355948
2018-06-28	31.19	31.61	30.84	31.47	368808
2018-06-29	31.78	31.78	31.32	31.43	380977
2018-07-02	31.19	31.33	30.64	30.64	324668
2018-07-03	30.78	31.90	30.59	31.87	196180
2018-07-05	32.23	32.23	31.57	31.69	391450
2018-07-06	31.72	31.94	31.57	31.61	513492
2018-07-09	31.75	32.08	31.63	31.82	521618
2018-07-10	31.78	32.04	31.53	31.75	1106423
2018-07-11	31.52	31.73	31.21	31.61	925393
2018-07-12	31.94	32.29	31.66	31.72	572395
2018-07-13	31.58	31.84	31.36	31.40	303016
2018-07-16	31.48	31.66	31.41	31.50	146924
2018-07-17	31.52	31.67	31.45	31.60	607343
2018-07-18	31.57	31.90	31.47	31.65	492264
2018-07-19	30.97	31.40	30.97	31.18	449450
2018-07-20	31.36	31.85	31.25	31.85	400387
2018-07-23	31.78	31.99	31.61	31.69	158943
2018-07-24	31.94	32.36	31.87	32.18	289102
2018-07-25	32.47	32.75	32.33	32.75	407216
2018-07-26	32.50	33.06	32.46	32.70	379685
2018-07-27	32.89	33.24	32.70	32.86	350456
2018-07-30	32.99	33.16	32.58	32.75	276853
2018-07-31	32.74	32.93	32.61	32.81	635105
2018-08-01	32.81	33.04	32.48	32.52	369171
2018-08-02	32.22	32.53	32.22	32.51	447380
2018-08-03	32.63	32.97	32.56	32.81	442726
2018-08-06	32.57	32.57	31.93	31.94	499429
2018-08-07	32.08	32.21	31.73	31.80	460171
2018-08-08	31.91	31.91	31.63	31.81	450223
2018-08-09	31.83	32.03	31.63	31.85	231547
2018-08-10	31.62	31.62	31.05	31.11	400229
2018-08-13	31.00	31.03	30.79	30.83	264435
2018-08-14	30.81	30.99	30.73	30.79	199200
2018-08-15	30.47	30.47	29.68	29.82	314940
2018-08-16	30.20	30.83	30.20	30.71	321789
2018-08-17	30.68	30.86	30.56	30.68	213302
2018-08-20	30.75	30.75	30.45	30.57	235776
2018-08-21	30.68	30.90	30.60	30.66	174958
2018-08-22	30.72	30.83	30.59	30.79	252006
2018-08-23	30.58	30.88	30.55	30.75	357260
2018-08-24	30.90	31.00	30.66	30.88	378816
2018-08-27	31.01	31.44	31.01	31.24	148768
2018-08-28	31.29	31.38	31.14	31.22	135786
2018-08-29	31.26	31.40	30.99	31.17	227920
2018-08-30	31.03	31.13	30.38	30.42	244389
2018-08-31	30.30	30.75	30.28	30.60	149459
2018-09-04	30.33	30.33	29.55	29.60	200656
2018-09-05	29.42	29.75	29.37	29.71	377921
2018-09-06	31.18	31.18	29.98	30.50	502082
2018-09-07	30.42	30.55	30.07	30.43	343821
2018-09-10	30.52	30.65	30.20	30.24	454988
2018-09-11	30.03	30.57	29.94	30.48	242931
2018-09-12	30.51	30.93	30.34	30.72	916395
2018-09-13	31.00	31.52	30.85	31.27	488996
2018-09-14	31.29	31.32	30.97	31.02	129431
2018-09-17	30.93	31.42	30.90	31.37	184506
2018-09-18	31.27	31.95	31.27	31.59	182284
2018-09-19	31.59	31.87	31.43	31.63	160332
2018-09-20	31.90	32.83	31.75	32.70	630421
2018-09-21	32.74	33.32	32.08	33.04	495024
2018-09-24	32.96	32.96	32.13	32.27	251198
2018-09-25	32.24	32.52	32.11	32.37	278938
2018-09-26	32.34	32.57	32.31	32.32	148628
2018-09-27	32.32	32.61	32.24	32.32	160189
2018-09-28	32.10	32.33	31.92	31.98	145803
2018-10-01	32.14	32.40	31.86	31.90	221635
2018-10-02	31.76	31.89	31.58	31.66	188040
2018-10-03	31.99	32.10	31.62	31.73	181870
2018-10-04	31.66	31.66	31.08	31.21	120335
2018-10-05	31.36	31.65	30.93	31.31	289420
2018-10-08	31.31	31.66	31.12	31.24	151648
2018-10-09	31.24	31.24	30.88	31.10	91363
2018-10-10	30.97	31.20	29.97	29.98	227332
2018-10-11	29.89	30.26	29.48	30.00	424147
2018-10-12	30.51	30.68	30.27	30.44	234236
2018-10-15	30.37	30.81	30.19	30.49	76134
2018-10-16	30.73	31.17	30.73	31.01	267362
2018-10-17	30.86	31.08	30.48	30.93	342382
2018-10-18	30.72	30.81	30.16	30.34	318012
2018-10-19	30.52	30.76	30.22	30.50	407790
2018-10-22	30.64	30.64	30.03	30.19	348923
2018-10-23	29.54	29.90	29.22	29.88	374757
2018-10-24	29.81	29.81	29.09	29.09	254257
2018-10-25	29.31	29.56	29.24	29.44	352065
2018-10-26	29.11	29.59	28.93	29.51	332390
2018-10-29	29.83	29.95	28.90	28.94	366143
2018-10-30	29.02	29.25	28.74	29.02	424375
2018-10-31	29.33	29.64	28.81	29.46	309738
2018-11-01	29.77	31.36	29.22	31.33	387077
2018-11-02	31.74	31.99	31.18	31.35	320704
2018-11-05	30.78	31.20	30.78	30.94	315679
2018-11-06	30.85	31.16	30.50	30.95	268385
2018-11-07	31.13	31.28	30.86	31.12	289290
2018-11-08	30.93	31.10	30.38	30.45	208302
2018-11-09	30.27	30.62	29.91	30.55	227010
2018-11-12	30.53	30.55	29.60	29.60	101277
2018-11-13	29.64	30.25	29.56	29.80	358167
2018-11-14	30.01	30.28	29.78	30.19	247655
2018-11-15	30.07	31.12	30.07	31.08	250611
2018-11-16	30.78	31.47	30.78	31.35	307975
2018-11-19	31.27	31.55	31.04	31.45	414749
2018-11-20	31.11	31.22	30.43	30.50	402822
2018-11-21	30.83	31.15	30.69	30.74	183369
2018-11-23	30.53	30.57	30.30	30.37	164221
2018-11-26	30.58	30.84	30.50	30.78	219672
2018-11-27	30.81	30.81	30.46	30.53	528541
2018-11-28	30.65	31.70	30.62	31.60	399517
2018-11-29	31.43	31.74	30.90	31.41	231866
2018-11-30	31.24	31.34	30.83	30.96	435141
2018-12-03	31.62	31.96	31.37	31.69	416510
2018-12-04	31.58	31.58	30.76	31.12	515035
2018-12-06	30.53	31.35	30.13	31.29	249902
2018-12-07	31.27	31.35	30.49	30.51	302062
2018-12-10	30.35	30.50	30.05	30.18	156558
2018-12-11	30.50	30.64	30.07	30.36	434612
2018-12-12	30.82	31.08	30.64	30.64	180095
2018-12-13	30.69	30.83	30.45	30.77	175892
2018-12-14	30.50	30.81	30.31	30.59	139672
2018-12-17	30.52	30.70	30.02	30.11	158564
2018-12-18	30.18	30.40	30.01	30.03	250910
2018-12-19	30.12	30.63	29.49	29.52	299152
2018-12-20	29.59	30.09	29.34	29.53	337784
2018-12-21	29.42	29.67	29.23	29.27	205759
2018-12-24	29.11	29.51	28.94	28.98	68639
2018-12-26	29.03	29.66	28.67	29.59	346210
2018-12-27	29.29	29.73	29.10	29.73	561308
2018-12-28	29.93	29.93	29.49	29.63	239825
2018-12-31	29.71	29.95	29.58	29.90	127439
2019-01-02	29.65	30.02	29.59	29.96	168852
2019-01-03	29.85	29.92	29.48	29.71	345039
2019-01-04	30.03	30.56	29.92	30.54	379639
2019-01-07	30.68	30.68	29.97	30.08	275202
2019-01-08	30.17	30.48	29.98	30.41	350353
2019-01-09	30.67	30.67	30.34	30.57	315884
2019-01-10	30.55	30.64	30.18	30.58	278963
2019-01-11	30.41	31.04	30.41	30.94	135021
2019-01-14	30.67	31.04	30.61	30.89	254814
2019-01-15	30.85	31.14	30.80	30.93	363376
2019-01-16	31.06	31.60	30.94	31.30	222129
2019-01-17	31.16	31.55	30.76	31.34	470599
2019-01-18	31.56	31.93	31.54	31.70	137449
2019-01-22	31.40	31.54	31.09	31.36	414720
2019-01-23	31.72	31.82	31.35	31.80	211577
2019-01-24	31.68	32.09	31.54	31.78	149444
2019-01-25	31.95	32.13	31.83	31.95	160246
2019-01-28	31.63	31.95	31.56	31.82	190557
2019-01-29	31.95	32.05	31.79	32.00	138570
2019-01-30	32.15	32.15	31.72	31.97	231599
2019-01-31	32.00	32.45	31.82	32.34	344956
2019-02-01	32.30	32.55	32.06	32.29	122254
2019-02-04	32.38	32.96	31.73	32.57	174253
2019-02-05	32.65	32.83	32.45	32.62	183988
2019-02-06	32.41	32.61	32.19	32.19	155078
2019-02-07	32.04	32.18	31.84	31.98	381344
2019-02-08	31.92	32.08	31.69	31.73	113062
2019-02-11	31.75	31.77	31.40	31.49	196110
2019-02-12	31.71	32.03	31.63	31.99	212934
2019-02-13	31.92	31.97	31.47	31.55	189038
2019-02-14	31.33	31.55	31.16	31.32	233585
2019-02-15	31.39	31.79	31.39	31.68	161752
2019-02-19	31.50	31.81	31.33	31.56	220662
2019-02-20	31.78	32.04	31.62	31.77	372219
2019-02-21	31.79	31.90	31.51	31.79	253616
2019-02-22	31.92	32.46	31.92	32.45	165295
2019-02-25	32.71	32.97	32.32	32.38	203050
2019-02-26	32.24	32.55	32.24	32.50	187175
2019-02-27	32.58	32.58	32.26	32.40	119888
2019-02-28	32.38	32.38	31.58	31.65	174713
2019-03-01	31.75	32.04	31.36	31.37	145350
2019-03-04	31.52	31.84	31.33	31.77	284794
2019-03-05	31.83	31.83	31.51	31.55	128333
2019-03-06	31.59	31.61	31.38	31.44	164969
2019-03-07	31.24	31.52	30.82	30.88	132434
2019-03-08	30.58	30.94	30.27	30.77	322865
2019-03-11	30.97	31.04	30.73	30.88	90732
2019-03-12	30.85	31.01	30.77	30.91	174176
2019-03-13	31.03	31.27	30.85	31.19	412238
2019-03-14	30.50	31.06	30.50	30.96	349086
2019-03-15	31.06	31.32	30.92	31.05	479173
2019-03-18	31.08	31.27	31.03	31.21	239358
2019-03-19	31.25	31.49	30.77	30.81	448744
2019-03-20	30.84	31.08	30.69	30.71	669890
2019-03-21	30.71	30.84	30.33	30.47	572513
2019-03-22	30.11	30.14	29.29	29.32	322603
2019-03-25	29.41	29.69	29.20	29.28	249269
2019-03-26	29.49	29.66	29.20	29.40	292852
2019-03-27	29.26	29.48	28.98	29.16	316327
2019-03-28	29.22	29.50	29.07	29.40	362748
2019-03-29	29.63	29.77	29.34	29.75	302006
2019-04-01	30.08	30.61	30.00	30.53	593238
2019-04-02	30.60	30.60	29.98	30.16	340857
2019-04-03	30.16	30.65	30.01	30.43	260235
2019-04-04	30.46	30.76	30.12	30.74	93081
2019-04-05	30.76	31.11	30.76	31.10	185890
2019-04-08	31.02	31.26	30.94	31.22	220407
2019-04-09	31.23	31.23	30.69	30.78	605186
2019-04-10	30.79	30.88	30.65	30.71	251982
2019-04-11	30.71	30.71	30.20	30.26	392982
2019-04-12	30.30	30.54	30.04	29.38	457033
2019-04-15	29.79	29.79	29.30	29.42	213414
2019-04-16	29.40	29.79	29.34	29.71	188213
2019-04-17	29.77	29.95	29.62	29.72	286971
2019-04-18	29.70	29.73	29.32	29.46	152112
2019-04-22	29.42	29.75	29.26	29.37	133807
2019-04-23	29.42	29.65	29.13	29.37	207781
2019-04-24	29.26	29.32	28.71	28.92	825043
2019-04-25	28.78	28.84	28.43	28.80	198328
2019-04-26	28.73	28.88	28.51	28.65	314032
2019-04-29	28.76	28.82	28.37	28.37	274845
2019-04-30	28.35	28.62	27.76	28.00	778064
2019-05-01	28.21	29.07	27.53	27.56	367858
2019-05-02	27.74	28.04	27.51	27.92	717246
2019-05-03	28.00	28.45	27.97	28.39	266310
2019-05-06	27.86	28.50	27.60	28.45	351605
2019-05-07	28.30	28.51	28.14	28.46	551194
2019-05-08	28.53	28.53	28.15	28.16	714324
2019-05-09	27.84	28.38	27.66	28.28	870875
2019-05-10	28.27	28.47	28.00	28.38	237933
2019-05-13	27.79	27.85	27.51	27.67	309472
2019-05-14	27.81	28.23	27.79	28.18	412455
2019-05-15	27.95	28.32	27.89	28.30	270424
2019-05-16	28.38	28.62	28.17	28.17	412793
2019-05-17	27.90	28.05	27.78	27.90	228220
2019-05-20	27.84	27.96	27.74	27.84	159941
2019-05-21	27.93	28.22	27.73	28.08	786519
2019-05-22	28.03	28.11	27.80	28.07	345160
2019-05-23	27.72	28.05	27.72	27.98	203938
2019-05-24	28.20	28.41	27.97	27.99	277930
2019-05-28	28.04	28.04	27.21	27.26	437924
2019-05-29	27.25	27.57	27.06	27.52	280049
2019-05-30	27.61	27.92	27.51	27.71	141266
2019-05-31	27.52	28.09	27.31	27.95	250250
2019-06-03	28.06	28.47	28.06	28.41	438117
2019-06-04	28.55	28.84	28.50	28.83	286627
2019-06-05	28.94	28.98	28.41	28.49	273162
2019-06-06	28.59	28.70	28.44	28.49	172419
2019-06-07	28.54	28.91	28.43	28.88	142319
2019-06-10	28.80	29.12	28.79	28.93	283488
2019-06-11	29.20	29.79	29.20	29.75	240119
2019-06-12	29.50	29.74	29.48	29.49	285896
2019-06-13	29.66	29.66	29.39	29.49	559283
2019-06-14	29.41	29.44	29.24	29.40	259436
2019-06-17	29.40	29.54	29.16	29.16	275767
2019-06-18	29.35	29.48	28.79	29.26	446033
2019-06-19	29.20	29.39	29.08	29.28	261012
2019-06-20	29.71	29.71	29.36	29.44	660835
2019-06-21	29.32	29.43	29.06	29.15	676897
2019-06-24	29.11	29.46	29.05	29.43	314336
2019-06-25	29.34	29.60	29.31	29.52	315764
2019-06-26	29.71	30.15	29.64	30.07	726324
2019-06-27	30.27	30.31	29.69	29.73	638366
2019-06-28	29.90	29.93	29.68	29.92	196575
2019-07-01	30.28	30.28	29.87	30.00	312255
2019-07-02	29.94	30.14	29.94	29.99	261833
2019-07-03	29.95	30.24	29.95	30.18	201703
2019-07-05	30.34	30.34	29.86	30.11	195186
2019-07-08	30.10	30.10	29.81	29.97	333812
2019-07-09	29.77	29.81	29.46	29.57	184557
2019-07-10	29.65	29.88	29.61	29.76	152227
2019-07-11	29.74	29.97	29.61	29.87	288473
2019-07-12	29.93	30.11	29.79	30.06	217661
2019-07-15	30.09	30.16	29.85	30.05	351863
2019-07-16	30.10	30.34	30.03	30.26	107171
2019-07-17	30.31	30.36	29.96	29.99	228023
2019-07-18	30.03	30.20	29.69	30.19	89352
2019-07-19	30.08	30.20	29.97	30.05	152574
2019-07-22	30.04	30.20	29.83	29.84	114341
2019-07-23	29.84	29.92	29.46	29.47	159366
2019-07-24	29.40	29.72	29.40	29.62	115631
2019-07-25	29.69	29.81	29.35	29.53	180198
2019-07-26	29.53	29.87	29.17	29.70	128967
2019-07-29	29.67	29.73	29.34	29.73	97957
2019-07-30	29.47	29.57	29.17	29.29	119322
2019-07-31	29.37	29.37	28.93	28.99	141344
2019-08-01	28.90	29.19	28.78	28.85	236724
2019-08-02	28.70	28.85	28.49	28.55	99674
2019-08-05	28.05	28.31	27.60	27.62	239433
2019-08-06	27.81	27.97	27.66	27.80	172343
2019-08-07	27.77	28.57	27.28	28.02	262912
2019-08-08	28.06	28.65	27.96	28.57	151624
2019-08-09	28.48	28.76	28.44	28.52	211523
2019-08-12	28.25	28.27	27.90	28.13	118849
2019-08-13	28.10	28.65	27.96	28.47	157480
2019-08-14	28.05	28.30	27.94	27.95	175485
2019-08-15	28.18	28.26	27.95	28.14	117668
2019-08-16	28.33	28.53	28.08	28.49	130395
2019-08-19	28.73	28.80	28.49	28.69	267184
2019-08-20	28.64	28.69	28.40	28.44	133719
2019-08-21	28.56	28.75	28.14	28.43	148291
2019-08-22	28.33	28.52	28.20	28.29	262545
2019-08-23	28.24	28.47	27.74	27.81	174375
2019-08-26	27.95	28.16	27.67	27.76	205425
2019-08-27	27.82	28.00	27.78	27.82	207775
2019-08-28	27.74	27.75	27.53	27.72	72711
2019-08-29	27.83	27.97	27.75	27.87	131637
2019-08-30	28.01	28.49	28.01	28.40	255735
2019-09-03	28.17	28.21	27.96	28.00	149144
2019-09-04	28.31	28.37	28.10	28.18	171319
2019-09-05	28.52	28.56	28.16	28.39	183174
2019-09-06	28.42	28.65	28.40	28.49	310274
2019-09-09	28.66	28.66	28.42	28.45	349688
2019-09-10	28.35	28.63	28.26	28.50	508408
2019-09-11	28.59	28.78	28.26	28.77	244396
2019-09-12	28.83	29.03	28.74	28.98	145366
2019-09-13	29.19	29.25	29.04	29.19	91364
2019-09-16	29.00	29.27	28.89	29.12	223247
2019-09-17	28.94	28.97	28.62	28.88	366930
2019-09-18	28.79	28.85	28.61	28.71	120129
2019-09-19	28.61	28.84	28.50	28.52	96519
2019-09-20	28.55	28.69	28.47	28.52	141690
2019-09-23	28.33	28.73	28.28	28.41	230093
2019-09-24	28.32	28.48	28.19	28.30	147259
2019-09-25	28.13	28.57	28.13	28.49	149881
2019-09-26	28.58	28.67	28.41	28.43	155125
2019-09-27	28.38	28.82	28.32	28.65	197350
2019-09-30	28.69	28.69	27.80	28.00	191221
2019-10-01	27.92	28.05	27.79	27.89	216216
2019-10-02	27.57	27.98	27.24	27.77	307177
2019-10-03	27.82	28.29	27.82	28.28	158489
2019-10-04	28.34	28.72	28.34	28.64	85948
2019-10-07	28.65	28.67	28.36	28.40	116768
2019-10-08	28.26	28.33	28.02	28.05	154060
2019-10-09	28.10	28.42	27.92	28.33	78797
2019-10-10	28.37	28.68	28.35	28.43	113287
2019-10-11	28.81	29.10	28.64	28.95	176164
2019-10-14	28.81	29.01	28.68	28.92	143117
2019-10-15	28.83	28.99	28.63	28.96	126317
2019-10-16	28.88	29.12	28.75	28.98	143899
2019-10-17	29.03	29.32	29.00	29.13	333291
2019-10-18	29.00	29.40	28.95	28.96	150904
2019-10-21	28.29	28.37	27.11	27.39	414054
2019-10-22	29.37	30.47	27.47	27.61	890618
2019-10-23	27.58	27.63	27.19	27.43	329405
2019-10-24	27.50	27.58	27.26	27.35	462594
2019-10-25	27.26	27.35	26.89	26.95	391711
2019-10-28	26.97	27.06	26.90	26.95	577393
2019-10-29	26.95	26.95	26.11	26.15	362604
2019-10-30	26.14	26.15	24.58	24.69	743066
2019-10-31	24.64	24.95	24.18	24.23	415707
2019-11-01	24.30	24.68	23.98	24.62	1001784
2019-11-04	24.79	25.50	24.79	25.10	587064
2019-11-05	25.10	25.10	24.28	24.65	694615
2019-11-06	24.18	24.69	23.84	24.17	676187
2019-11-07	24.24	24.53	24.08	24.37	447738
2019-11-08	24.37	24.65	24.27	24.30	303140
2019-11-11	23.96	24.06	23.73	23.99	1205860
2019-11-12	22.48	23.07	22.10	22.88	584585
2019-11-13	22.02	22.92	22.02	22.89	826844
2019-11-14	22.61	22.73	22.04	22.14	407323
2019-11-15	24.17	25.57	24.17	25.05	1410413
2019-11-18	24.96	25.04	24.21	24.63	641735
2019-11-19	24.77	24.77	24.03	24.04	434654
2019-11-20	23.94	24.15	23.46	23.64	496049
2019-11-21	23.51	23.58	23.10	23.36	358741
2019-11-22	23.30	23.61	22.94	22.95	369091
2019-11-25	22.98	23.43	22.98	23.30	470942
2019-11-26	23.00	23.06	22.29	22.63	781349
2019-11-27	22.68	22.78	22.07	22.50	1130126
2019-11-29	21.97	22.26	21.28	21.60	1034608
2019-12-02	21.60	21.75	21.27	21.33	746573
2019-12-03	21.18	21.24	20.78	20.84	503938
2019-12-04	20.99	22.11	20.96	21.84	520780
2019-12-05	22.61	23.13	22.51	22.78	830284
2019-12-06	22.84	23.05	22.53	22.57	1045541
2019-12-09	22.47	22.89	22.37	22.50	285403
2019-12-10	22.42	22.65	22.33	22.43	237734
2019-12-11	22.56	22.83	22.45	22.45	347235
2019-12-12	22.40	22.95	22.40	22.93	452947
2019-12-13	23.37	23.82	22.93	23.05	1414010
2019-12-16	23.20	23.48	23.19	23.29	644771
2019-12-17	23.29	23.55	23.26	23.44	352698
2019-12-18	23.44	23.59	23.07	23.35	892442
2019-12-19	23.30	23.67	23.24	23.50	208232
2019-12-20	23.45	23.75	23.38	23.48	707729
2019-12-23	23.44	23.63	23.31	23.56	220738
2019-12-24	23.61	23.62	23.46	23.50	95798
2019-12-26	23.59	23.69	23.43	23.61	222054
2019-12-27	23.51	23.51	23.10	23.19	322938
2019-12-30	23.13	23.25	22.98	23.10	336269
2019-12-31	23.16	23.19	22.99	23.07	80788
2020-01-02	23.24	23.81	23.16	23.70	467151
2020-01-03	23.32	23.57	23.22	23.50	190031
2020-01-06	23.33	23.73	23.29	23.58	435463
2020-01-07	23.50	24.04	23.49	23.93	880544
2020-01-08	23.93	24.37	23.93	24.19	449135
2020-01-09	24.31	24.33	23.96	24.20	437250
2020-01-10	24.27	24.27	23.80	23.90	284133
2020-01-13	23.78	23.93	23.60	23.65	296206
2020-01-14	23.50	23.50	22.78	23.30	758243
2020-01-15	23.11	23.11	22.60	22.63	290500
2020-01-16	22.79	22.83	22.43	22.55	377956
2020-01-17	22.61	22.61	22.29	22.50	335354
2020-01-21	22.15	22.15	21.61	21.73	424203
2020-01-22	21.91	22.01	21.80	21.91	336327
2020-01-23	21.80	21.97	21.41	21.86	365998
2020-01-24	21.90	21.98	21.31	21.55	469138
2020-01-27	21.02	21.02	20.54	20.56	664369
2020-01-28	20.68	20.78	20.38	20.50	292831
2020-01-29	20.40	20.43	19.52	19.72	508689
2020-01-30	19.50	19.91	19.27	19.87	511479
2020-01-31	19.64	20.14	19.53	20.04	686037
2020-02-03	20.17	21.05	20.04	21.02	768610
2020-02-04	21.39	21.72	20.86	21.15	408047
2020-02-05	21.41	21.49	21.07	21.17	348910
2020-02-06	21.22	21.22	20.79	20.87	320797
2020-02-07	20.68	20.78	20.31	20.41	316469
2020-02-10	20.35	20.43	20.11	20.30	186948
2020-02-11	20.44	20.57	20.10	20.11	471177
2020-02-12	20.15	20.49	20.10	20.38	389205
2020-02-13	20.26	20.26	20.00	20.16	345643
2020-02-14	20.16	20.25	19.73	19.74	379436
2020-02-18	19.69	19.69	18.95	18.98	848530
2020-02-19	19.06	19.15	18.63	18.88	475748
2020-02-20	18.78	18.98	18.51	18.80	477924
2020-02-21	18.72	19.36	18.71	19.23	334696
2020-02-24	18.63	18.69	18.26	18.37	249400
2020-02-25	18.46	18.58	17.82	18.11	382275
2020-02-26	18.25	18.53	18.25	18.35	311935
2020-02-27	18.05	18.35	17.59	18.17	388785
2020-02-28	17.74	18.10	17.23	18.07	857596
2020-03-02	18.04	18.64	17.65	18.61	535682
2020-03-03	18.57	19.33	18.34	18.42	953394
2020-03-04	18.41	18.75	18.23	18.69	710348
2020-03-05	18.40	18.57	18.19	18.35	443218
2020-03-06	17.97	18.27	17.53	17.66	573822
2020-03-09	16.50	17.00	16.37	16.52	620940
2020-03-10	17.02	17.26	16.54	17.25	671391
2020-03-11	16.86	16.98	16.34	16.66	422526
2020-03-12	15.84	16.19	15.29	15.89	643660
2020-03-13	16.39	16.84	15.58	16.81	400977
2020-03-16	16.31	16.31	14.09	14.13	566724
2020-03-17	14.44	15.35	13.96	14.79	465198
2020-03-18	13.97	14.20	11.43	11.90	779068
2020-03-19	12.14	14.39	11.70	14.24	692615
2020-03-20	14.59	15.31	13.64	14.02	1080593
2020-03-23	14.02	14.38	13.65	13.89	1302999
2020-03-24	14.39	14.93	13.02	13.25	747215
2020-03-25	13.27	13.98	13.19	13.66	517699
2020-03-26	13.82	14.27	13.66	13.87	612986
2020-03-27	13.49	14.60	13.30	14.29	332327
2020-03-30	14.24	14.67	13.82	14.51	380164
2020-03-31	14.54	15.43	14.48	15.13	686102
2020-04-01	14.56	15.62	14.34	15.25	361101
2020-04-02	15.30	16.60	15.30	16.51	446686
2020-04-03	16.34	16.65	16.01	16.55	778532
2020-04-06	17.01	18.01	16.50	16.98	523158
2020-04-07	17.55	17.73	16.24	16.54	4754997
2020-04-08	16.65	17.13	16.44	16.65	370510
2020-04-09	16.91	17.09	16.32	16.80	705659
2020-04-13	16.61	16.69	16.16	16.50	463049
2020-04-14	16.75	17.22	16.26	16.26	796846
2020-04-15	15.81	16.40	15.33	15.91	907122
2020-04-16	16.34	16.35	15.06	15.11	862456
2020-04-17	15.48	15.82	15.29	15.44	464263
2020-04-20	15.30	15.32	14.77	14.77	746931
2020-04-21	14.38	14.58	14.23	14.33	772605
2020-04-22	14.55	14.78	14.49	14.55	369882
2020-04-23	14.63	14.80	14.34	13.98	621025
2020-04-24	14.03	14.14	13.57	13.99	873733
2020-04-27	14.20	14.78	13.97	14.74	1263009
2020-04-28	15.02	15.91	15.02	15.80	1121075
2020-04-29	15.76	17.00	15.56	16.86	737233
2020-04-30	16.52	17.01	16.49	16.82	568517
2020-05-01	16.38	16.49	15.92	16.11	412843
2020-05-04	16.07	16.62	15.84	16.53	353770
2020-05-05	16.51	16.96	16.50	16.91	844836
2020-05-06	16.94	17.30	16.72	17.23	788460
2020-05-07	17.26	17.38	16.97	17.00	746226
2020-05-08	17.26	17.48	16.53	16.72	645098
2020-05-11	16.45	16.50	15.90	15.90	877613
2020-05-12	16.05	16.30	15.71	15.74	988139
2020-05-13	15.84	15.84	15.16	15.17	1824403
2020-05-14	14.93	15.58	14.76	15.57	477295
2020-05-15	15.35	15.64	15.16	15.18	283730
2020-05-18	15.57	16.13	15.37	16.02	276740
2020-05-19	16.00	16.26	15.62	15.64	213794
2020-05-20	15.86	15.96	15.40	15.95	652115
2020-05-21	15.94	16.34	15.88	16.21	190532
2020-05-22	16.18	16.18	15.85	15.90	361390
2020-05-26	16.41	16.72	16.25	16.38	381904
2020-05-27	16.59	16.73	15.99	16.48	304802
2020-05-28	16.45	16.46	15.85	16.01	404813
2020-05-29	16.11	16.17	15.54	15.77	943551
2020-06-01	15.83	16.77	15.83	16.43	428260
2020-06-02	16.67	17.19	16.67	17.00	551542
2020-06-03	17.26	17.68	17.06	17.11	768344
2020-06-04	17.06	17.82	17.04	17.81	563965
2020-06-05	18.48	19.20	18.45	19.15	921552
2020-06-08	19.41	19.50	18.78	19.37	281371
2020-06-09	18.93	19.16	18.55	18.91	323650
2020-06-10	18.93	19.01	18.56	18.64	323010
2020-06-11	17.93	18.08	17.33	17.37	588682
2020-06-12	17.87	18.15	17.16	17.64	509546
2020-06-15	17.30	17.65	17.05	17.28	330940
2020-06-16	17.83	18.10	17.45	17.59	479140
2020-06-17	17.80	17.84	17.38	17.64	304278
2020-06-18	17.40	17.50	17.05	17.07	647502
2020-06-19	17.31	17.31	16.98	17.17	731936
2020-06-22	17.28	17.53	16.95	17.10	290465
2020-06-23	17.37	17.39	16.98	17.05	549781
2020-06-24	16.78	17.02	16.75	16.80	661047
2020-06-25	16.76	17.04	16.71	16.94	199081
2020-06-26	16.76	16.80	16.53	16.57	450124
2020-06-29	16.67	16.86	16.51	16.73	241572
2020-06-30	16.68	16.75	16.37	16.40	411293
2020-07-01	16.48	17.10	16.48	16.93	219253
2020-07-02	17.25	17.91	17.20	17.80	421917
2020-07-06	18.17	18.52	17.91	18.04	498926
2020-07-07	17.92	18.19	17.89	18.04	466732
2020-07-08	18.07	18.12	17.58	17.77	544429
2020-07-09	17.82	17.86	16.97	17.14	282017
2020-07-10	17.11	17.26	16.88	16.97	179030
2020-07-13	17.06	17.56	17.00	17.18	342444
2020-07-14	17.01	17.47	16.76	17.40	302543
2020-07-15	17.53	17.67	16.87	16.95	435171
2020-07-16	16.76	16.97	16.51	16.52	157615
2020-07-17	16.58	16.73	16.20	16.20	440238
2020-07-20	16.13	16.31	15.98	15.99	311418
2020-07-21	16.11	16.69	16.11	16.53	962297
2020-07-22	16.45	16.87	16.34	16.83	265207
2020-07-23	16.80	17.21	16.78	16.96	465560
2020-07-24	16.87	17.13	16.76	16.91	394940
2020-07-27	16.98	17.29	16.90	17.29	524165
2020-07-28	17.26	17.38	17.20	17.30	256211
2020-07-29	17.30	17.39	17.09	17.13	590276
2020-07-30	17.09	17.09	16.60	17.02	387528
2020-07-31	17.02	17.32	17.00	17.11	428206
2020-08-03	17.11	17.12	16.61	16.82	452336
2020-08-04	16.81	16.82	16.34	16.34	532794
2020-08-05	16.42	16.57	16.12	16.15	247249
2020-08-06	16.02	16.54	16.02	16.46	275860
2020-08-07	16.41	16.48	16.16	16.23	369574
2020-08-10	16.22	16.36	15.67	15.71	364462
2020-08-11	15.95	16.27	15.91	15.93	408696
2020-08-12	16.17	16.17	15.86	16.05	356312
2020-08-13	15.97	16.21	15.91	16.00	364061
2020-08-14	15.97	16.09	15.88	16.05	467130
2020-08-17	16.00	16.28	16.00	16.24	490324
2020-08-18	16.23	16.63	16.22	16.50	634173
2020-08-19	16.52	16.64	16.27	16.30	373887
2020-08-20	16.10	16.20	16.01	16.17	169966
2020-08-21	16.00	16.21	15.98	16.00	524595
2020-08-24	16.09	16.18	15.98	16.00	356949
2020-08-25	16.05	16.17	15.77	16.04	750172
2020-08-26	16.00	16.00	15.57	15.59	336755
2020-08-27	15.68	15.68	15.32	15.43	418328
2020-08-28	15.50	15.82	15.47	15.67	323969
2020-08-31	15.68	15.72	15.36	15.38	312384
2020-09-01	15.34	15.50	15.31	15.44	762768
2020-09-02	15.34	15.61	15.28	15.59	427822
2020-09-03	15.61	15.98	15.56	15.88	448849
2020-09-04	16.06	16.13	15.70	15.90	348880
2020-09-08	15.78	15.84	15.62	15.67	212142
2020-09-09	15.79	15.96	15.31	15.32	593752
2020-09-10	15.36	15.40	14.82	14.89	416584
2020-09-11	14.93	15.06	14.49	14.81	411580
2020-09-14	14.88	15.02	14.58	14.67	416389
2020-09-15	14.85	14.96	14.62	14.66	382115
2020-09-16	14.69	14.96	14.60	14.79	300115
2020-09-17	14.61	14.84	14.56	14.75	466358
2020-09-18	14.66	14.66	13.95	13.96	366625
2020-09-21	13.80	14.27	13.61	14.26	720732
2020-09-22	14.24	14.51	14.10	14.14	439752
2020-09-23	14.05	14.17	13.45	13.45	555820
2020-09-24	13.50	14.17	13.43	14.04	517519
2020-09-25	13.89	13.96	13.68	13.81	432112
2020-09-28	13.94	14.05	13.64	13.64	289604
2020-09-29	13.66	13.68	13.34	13.47	469113
2020-09-30	13.59	13.93	13.59	13.86	600933
2020-10-01	13.90	14.14	13.67	13.77	363302
2020-10-02	13.58	14.32	13.55	14.23	275198
2020-10-05	14.35	14.55	14.25	14.51	416940
2020-10-06	14.43	14.43	13.82	13.87	378989
2020-10-07	13.89	13.91	13.51	13.61	229249
2020-10-08	13.66	13.74	13.46	13.62	374526
2020-10-09	13.67	13.94	13.66	13.79	252487
2020-10-12	13.75	13.79	13.62	13.73	112831
2020-10-13	13.71	13.73	13.40	13.42	297005
2020-10-14	13.54	13.72	13.47	13.59	477153
2020-10-15	13.42	14.10	13.31	14.03	455943
2020-10-16	14.05	14.14	13.87	13.88	235110
2020-10-19	14.08	14.29	13.96	14.05	399741
2020-10-20	14.09	14.25	13.87	14.11	521990
2020-10-21	14.23	14.92	14.23	14.91	354146
2020-10-22	15.17	15.40	14.94	15.32	1060741
2020-10-23	15.34	15.77	15.27	15.75	407496
2020-10-26	15.67	15.78	15.23	15.39	403342
2020-10-27	15.42	15.55	15.25	15.33	311102
2020-10-28	14.98	15.25	14.80	14.80	543008
2020-10-29	14.85	14.86	14.37	14.45	656221
2020-10-30	14.40	14.84	13.86	13.88	1083550
2020-11-02	14.41	14.58	14.23	14.48	817799
2020-11-03	14.75	14.90	14.22	14.29	2181638
2020-11-04	14.41	14.45	13.86	13.89	3293582
2020-11-05	14.06	15.33	13.89	15.29	1093875
2020-11-06	15.38	16.14	15.29	15.89	594979
2020-11-09	16.88	17.02	16.41	16.45	504740
2020-11-10	16.38	17.30	16.29	17.20	726306
2020-11-11	17.21	17.58	17.07	17.40	799448
2020-11-12	17.22	17.84	17.14	17.65	987849
2020-11-13	17.57	18.00	17.53	17.90	446737
2020-11-16	18.28	18.48	18.00	18.21	293556
2020-11-17	17.91	18.21	17.72	17.92	846790
2020-11-18	17.94	18.27	17.90	17.67	528377
2020-11-19	17.84	17.84	17.44	17.75	503325
2020-11-20	17.57	17.83	17.50	17.81	249187
2020-11-23	17.86	17.92	17.39	17.66	349978
2020-11-24	17.75	18.13	17.72	18.07	300128
2020-11-25	17.77	17.94	17.65	17.83	289882
2020-11-27	17.77	17.90	17.65	17.75	101460
2020-11-30	17.68	17.78	17.19	17.21	873758
2020-12-01	17.70	18.30	17.64	18.21	523789
2020-12-02	18.17	18.82	18.10	18.77	440465
2020-12-03	18.90	19.12	18.57	18.84	339327
2020-12-04	18.93	19.32	18.88	19.12	574656
2020-12-07	19.12	19.15	18.45	18.52	353400
2020-12-08	18.57	18.80	18.56	18.57	108573
2020-12-09	19.00	19.29	18.82	19.21	339334
2020-12-10	19.28	19.55	19.18	19.37	216051
2020-12-11	19.08	19.49	18.88	19.00	196133
2020-12-14	19.41	19.53	18.88	18.97	346730
2020-12-15	18.85	19.05	18.57	18.63	275034
2020-12-16	18.66	19.17	18.60	19.14	307770
2020-12-17	19.36	19.95	19.33	19.86	322816
2020-12-18	19.91	20.07	19.76	19.81	324892
2020-12-21	19.41	19.61	19.28	19.58	478463
2020-12-22	19.64	19.90	19.53	19.62	246679
2020-12-23	19.83	19.93	19.38	19.44	209574
2020-12-24	19.61	19.62	19.29	19.45	58926
2020-12-28	19.72	19.73	19.40	19.46	284053
2020-12-29	19.55	19.61	19.38	19.46	131053
2020-12-30	19.57	19.57	19.20	19.25	99571
2020-12-31	19.25	19.36	18.88	18.99	101790
2021-01-04	19.41	20.10	19.41	19.90	510366
2021-01-05	20.08	20.86	20.02	20.61	420297
2021-01-06	20.88	21.00	20.46	20.63	368492
2021-01-07	20.78	21.67	20.63	21.42	302260
2021-01-08	21.61	22.20	21.40	21.89	517775
2021-01-11	21.47	21.88	21.44	21.74	279911
2021-01-12	21.82	21.98	21.68	21.77	345001
2021-01-13	21.68	21.77	21.26	21.56	387165
2021-01-14	21.79	22.21	21.62	22.17	352095
2021-01-15	21.66	22.22	21.45	21.49	293792
2021-01-19	22.00	22.59	21.87	22.12	361839
2021-01-20	22.32	22.35	21.89	22.02	591943
2021-01-21	22.09	22.22	21.75	21.94	226899
2021-01-22	21.50	21.60	20.93	21.25	680414
2021-01-25	20.92	21.08	20.55	20.67	221135
2021-01-26	20.65	20.94	20.60	20.80	251293
2021-01-27	20.45	20.51	19.93	20.13	345012
2021-01-28	20.30	20.98	20.21	20.93	370463
2021-01-29	20.86	20.96	20.14	20.19	462006
2021-02-01	20.47	20.92	20.40	20.81	295050
2021-02-02	21.08	21.35	21.00	21.09	202706
2021-02-03	21.12	21.16	20.90	20.94	228968
2021-02-04	20.90	21.14	20.35	20.85	213660
2021-02-05	21.09	21.22	20.53	20.57	1442682
2021-02-08	20.77	21.04	20.74	21.00	310561
2021-02-09	21.06	21.36	20.84	21.25	675785
2021-02-10	21.58	21.77	21.29	21.60	418736
2021-02-11	21.80	22.51	21.65	22.32	655933
2021-02-12	22.27	22.68	22.14	22.45	517256
2021-02-16	23.68	24.02	23.23	23.96	748587
2021-02-17	23.84	24.26	23.83	23.99	393144
2021-02-18	23.78	24.05	23.53	23.83	239420
2021-02-19	24.06	24.39	23.92	24.11	256451
2021-02-22	23.59	23.73	23.03	23.07	675908
2021-02-23	23.08	23.44	22.88	23.17	258278
2021-02-24	23.36	23.84	22.97	23.77	348460
2021-02-25	23.47	23.57	22.77	22.84	317632
2021-02-26	22.92	23.10	22.57	22.59	241794
2021-03-01	23.11	23.43	23.01	23.40	200112
2021-03-02	23.15	23.99	23.15	23.74	527290
2021-03-03	23.59	24.62	23.59	24.30	524545
2021-03-04	24.32	24.38	23.75	24.20	385422
2021-03-05	24.55	24.65	23.78	24.35	500954
2021-03-08	24.20	24.47	24.01	24.43	388035
2021-03-09	24.50	25.18	24.50	24.80	413030
2021-03-10	25.24	25.31	24.89	24.94	723988
2021-03-11	25.40	25.75	25.20	25.71	803809
2021-03-12	25.39	25.53	24.73	25.53	380625
2021-03-15	25.64	25.64	25.04	25.16	255115
2021-03-16	25.23	25.23	24.83	24.98	192721
2021-03-17	24.77	25.20	24.64	25.12	234248
2021-03-18	24.98	25.57	24.95	25.44	338488
2021-03-19	25.31	25.66	25.13	25.66	550406
2021-03-22	25.42	25.42	24.84	24.98	309620
2021-03-23	24.77	25.15	24.68	24.98	402713
2021-03-24	25.08	25.89	25.08	25.43	433967
2021-03-25	25.25	25.25	24.50	24.67	452493
2021-03-26	24.63	24.90	24.22	24.49	626663
2021-03-29	24.45	25.04	24.24	24.48	429637
2021-03-30	24.60	24.82	24.24	24.61	368712
2021-03-31	24.93	25.05	24.46	24.83	969798
2021-04-01	24.83	25.07	24.66	24.73	334481
2021-04-05	24.83	25.00	24.41	24.52	390862
2021-04-06	24.52	24.78	24.41	24.59	299937
2021-04-07	24.56	24.68	24.46	24.65	251755
2021-04-08	24.70	25.15	24.57	24.94	1213959
2021-04-09	24.95	25.00	24.50	24.83	974314
2021-04-12	24.93	25.06	24.67	24.77	132662
2021-04-13	24.66	25.18	24.66	25.02	350494
2021-04-14	24.96	25.60	24.96	25.25	279948
2021-04-15	25.28	25.58	25.15	25.54	321557
2021-04-16	25.62	25.79	25.32	25.64	240159
2021-04-19	25.70	25.89	25.52	25.71	311405
2021-04-20	25.75	25.95	25.61	25.70	450718
2021-04-21	25.65	26.15	25.61	24.94	469425
2021-04-22	24.75	24.77	23.60	23.61	447767
2021-04-23	23.61	23.81	23.31	23.43	501254
2021-04-26	23.53	23.94	23.53	23.81	387047
2021-04-27	23.80	23.98	23.31	23.40	245410
2021-04-28	23.47	23.80	22.69	22.79	662498
2021-04-29	22.95	23.02	22.32	22.49	749889
2021-04-30	22.05	22.59	22.05	22.24	658828
2021-05-03	22.14	22.63	21.95	22.60	481492
2021-05-04	23.00	23.35	22.86	23.24	835278
2021-05-05	23.40	23.50	23.30	23.38	339474
2021-05-06	23.43	23.71	23.43	23.60	605837
2021-05-07	23.60	24.29	23.50	23.69	939510
2021-05-10	23.81	24.15	23.60	23.65	292272
2021-05-11	23.38	23.38	22.78	23.20	378005
2021-05-12	23.20	23.20	22.53	22.55	236908
2021-05-13	22.58	22.90	22.39	22.41	633521
2021-05-14	22.58	23.45	22.49	23.25	543916
2021-05-17	22.08	22.34	19.55	19.99	1661406
2021-05-18	20.29	20.82	20.08	20.31	888025
2021-05-19	20.04	20.33	19.87	20.10	766076
2021-05-20	20.12	20.34	19.87	20.03	569786
2021-05-21	19.98	20.13	19.54	19.60	435636
2021-05-24	19.84	20.17	19.66	19.76	572003
2021-05-25	19.91	20.18	19.73	20.10	720377
2021-05-26	20.11	20.42	19.95	20.38	382388
2021-05-27	20.55	21.20	20.53	21.12	838916
2021-05-28	21.16	21.41	21.05	21.39	808767
2021-06-01	22.20	22.23	21.66	21.75	436568
2021-06-02	21.75	22.13	21.59	21.76	432304
2021-06-03	21.64	21.82	21.07	21.21	474032
2021-06-04	21.31	21.48	20.86	21.16	719389
2021-06-07	21.20	21.37	20.92	20.95	231086
2021-06-08	21.00	21.17	20.67	20.72	430431
2021-06-09	20.71	21.26	20.65	21.06	350459
2021-06-10	21.19	21.70	20.96	21.58	795859
2021-06-11	21.54	21.75	21.23	21.49	445464
2021-06-14	21.49	21.88	21.49	21.56	217322
2021-06-15	21.55	21.64	21.12	21.42	392708
2021-06-16	21.37	21.55	21.07	21.34	336070
2021-06-17	21.40	21.40	21.07	21.29	491643
2021-06-18	21.20	21.21	20.56	20.57	251093
2021-06-21	20.66	20.79	20.54	20.69	171424
2021-06-22	20.70	21.05	20.32	20.90	336644
2021-06-23	20.89	21.27	20.88	20.93	330081
2021-06-24	21.00	21.19	20.89	21.03	274782
2021-06-25	21.16	21.18	20.34	20.49	324199
2021-06-28	20.51	20.66	19.82	19.95	260661
2021-06-29	20.00	20.32	19.75	19.99	360303
2021-06-30	19.86	20.19	19.76	19.87	425263
2021-07-01	19.88	20.15	19.37	19.49	403831
2021-07-02	19.54	19.63	19.25	19.33	263350
2021-07-06	19.30	19.30	18.42	18.43	420765
2021-07-07	18.20	18.70	18.03	18.63	589084
2021-07-08	18.42	18.48	18.03	18.34	328462
2021-07-09	18.46	18.86	18.46	18.81	407722
2021-07-12	18.74	19.04	18.48	18.53	270655
2021-07-13	18.50	18.66	18.14	18.21	297718
2021-07-14	18.42	18.42	18.03	18.24	608820
2021-07-15	18.24	18.24	17.74	17.82	524579
2021-07-16	17.89	18.12	17.45	17.83	263122
2021-07-19	17.56	18.26	17.56	17.98	723484
2021-07-20	17.98	19.05	17.98	19.03	738544
2021-07-21	19.16	19.38	18.81	19.18	625750
2021-07-22	19.23	19.28	18.99	19.10	516399
2021-07-23	19.08	19.24	18.62	18.70	298084
2021-07-26	18.71	19.03	18.49	18.89	707511
2021-07-27	18.80	19.01	18.65	18.82	399122
2021-07-28	18.91	19.14	18.74	19.11	239717
2021-07-29	18.68	19.82	18.68	19.65	455010
2021-07-30	19.51	19.97	19.01	19.54	942075
2021-08-02	19.77	19.93	18.80	18.81	397104
2021-08-03	18.70	18.92	18.44	18.61	511432
2021-08-04	18.58	18.92	18.48	18.82	436222
2021-08-05	18.88	19.06	18.76	18.93	297805
2021-08-06	18.98	19.42	18.90	19.37	1772435
2021-08-09	19.35	19.44	19.12	19.34	319391
2021-08-10	19.29	20.00	19.15	19.78	597614
2021-08-11	19.75	20.13	19.58	20.02	352652
2021-08-12	20.00	20.31	19.78	20.06	536532
2021-08-13	20.05	20.31	20.01	20.15	238318
2021-08-16	20.09	20.09	19.67	19.81	169332
2021-08-17	19.64	19.96	19.64	19.94	432948
2021-08-18	19.98	20.33	19.84	20.20	485698
2021-08-19	20.07	20.30	19.91	20.25	610988
2021-08-20	20.27	20.33	19.99	20.27	339122
2021-08-23	20.27	20.68	20.22	20.65	372536
2021-08-24	20.77	21.00	20.55	20.87	374800
2021-08-25	20.88	20.97	20.72	20.95	275423
2021-08-26	21.00	21.02	20.70	20.70	166530
2021-08-27	20.70	20.82	20.34	20.62	300998
2021-08-30	20.60	21.02	20.04	20.89	223115
2021-08-31	20.90	21.06	20.80	21.05	677080
2021-09-01	21.08	21.51	21.08	21.25	423017
2021-09-02	21.20	21.25	20.48	20.56	732937
2021-09-03	20.70	20.71	20.34	20.37	280015
2021-09-07	20.44	20.62	20.29	20.50	403514
2021-09-08	20.43	20.43	19.61	19.87	498929
2021-09-09	19.78	19.92	19.41	19.80	450941
2021-09-10	19.95	20.35	19.95	20.14	258971
2021-09-13	20.30	20.47	20.23	20.40	233886
2021-09-14	20.32	20.64	20.32	20.39	408975
2021-09-15	20.38	20.91	20.21	20.71	177417
2021-09-16	20.70	20.92	20.48	20.76	273583
2021-09-17	20.68	20.85	20.63	20.70	202541
2021-09-20	20.25	20.56	20.15	20.35	419748
2021-09-21	20.42	20.46	20.07	20.07	316674
2021-09-22	20.24	20.68	20.24	20.51	205481
2021-09-23	20.67	20.67	20.23	20.41	294556
2021-09-24	20.29	20.30	19.91	20.02	437894
2021-09-27	20.01	20.19	19.81	20.15	295755
2021-09-28	20.01	20.02	19.68	19.74	318268
2021-09-29	19.79	19.92	19.58	19.72	449679
2021-09-30	19.87	19.96	19.52	19.77	478861
2021-10-01	19.77	19.95	19.72	19.78	317565
2021-10-04	19.70	19.78	19.34	19.41	410396
2021-10-05	19.47	19.74	19.27	19.44	644311
2021-10-06	19.23	19.23	18.53	19.10	533107
2021-10-07	19.24	19.56	19.07	19.36	550012
2021-10-08	19.35	19.50	19.24	19.32	345916
2021-10-11	19.33	19.59	19.03	19.29	176345
2021-10-12	19.19	19.32	17.90	17.91	897024
2021-10-13	18.03	18.12	17.15	17.39	776676
2021-10-14	17.61	17.76	17.05	17.14	610108
2021-10-15	17.21	17.52	17.04	17.21	694129
2021-10-18	17.09	17.77	17.02	17.64	438490
2021-10-19	17.64	17.77	17.32	17.34	319109
2021-10-20	17.44	17.99	17.38	17.80	425118
2021-10-21	17.67	18.26	17.67	18.23	882918
2021-10-22	18.30	18.30	17.80	18.09	467442
2021-10-25	18.10	18.66	18.10	18.58	603978
2021-10-26	18.62	18.96	18.57	18.82	459745
2021-10-27	18.83	18.96	18.02	18.03	409497
2021-10-28	17.86	18.17	17.77	18.14	305264
2021-11-01	17.84	18.35	17.81	18.21	343973
2021-11-02	18.05	18.08	17.64	17.65	521612
2021-11-03	17.73	18.58	17.66	18.55	455978
2021-11-04	18.55	18.89	18.55	18.61	794604
2021-11-05	18.86	18.99	18.60	18.69	318090
2021-11-08	18.86	19.03	18.55	18.75	296486
2021-11-09	18.69	19.63	18.69	19.43	575393
2021-11-10	19.49	19.79	19.31	19.75	471507
2021-11-11	19.69	19.89	19.43	19.51	413085
2021-11-12	19.44	19.88	19.40	19.44	210427
2021-11-15	19.51	19.52	19.23	19.30	190343
2021-11-16	19.27	19.27	18.61	18.72	518385
2021-11-17	18.72	18.98	17.63	17.72	373584
2021-11-18	17.63	18.00	17.08	17.45	558888
2021-11-19	17.30	18.16	17.14	17.98	875767
2021-11-22	19.87	20.16	19.01	19.61	1297315
2021-11-23	19.61	19.95	19.12	19.20	589635
2021-11-24	19.25	19.54	19.10	19.44	501296
2021-11-29	18.51	18.51	17.80	17.84	369966
2021-11-30	17.65	18.07	17.36	17.71	827319
2021-12-01	18.14	18.14	17.03	17.05	491296
2021-12-02	17.20	17.52	17.02	17.21	557749
2021-12-03	17.30	17.40	16.83	16.87	577739
2021-12-06	17.00	17.26	16.97	17.14	258074
2021-12-07	17.26	18.16	17.25	18.12	719685
2021-12-08	18.03	18.52	17.82	18.35	628423
2021-12-09	18.03	18.14	17.58	17.89	724473
2021-12-10	17.95	18.02	17.68	18.02	359169
2021-12-13	17.81	17.81	16.70	16.80	585922
2021-12-14	16.68	16.92	15.82	15.88	1117044
2021-12-15	15.89	16.60	15.79	16.54	563318
2021-12-16	16.75	17.38	16.75	17.22	1554974
2021-12-17	17.16	17.64	16.45	17.36	915501
2021-12-20	16.50	16.50	15.37	15.92	1828837
2021-12-21	16.21	16.31	15.70	15.83	838037
2021-12-22	15.77	16.16	15.77	16.14	768194
2021-12-23	16.07	16.46	16.07	16.24	302610
2021-12-27	16.34	16.52	16.18	16.44	259809
2021-12-28	16.30	16.41	16.19	16.31	381047
2021-12-29	16.28	16.39	16.11	16.23	214458
2021-12-30	16.36	16.40	16.06	16.30	273721
2021-12-31	16.41	16.50	16.26	16.29	168931
2022-01-03	16.33	16.71	16.29	16.70	303297
2022-01-04	16.80	17.21	16.75	17.15	457156
2022-01-05	17.19	17.49	16.97	17.02	560488
2022-01-06	17.53	17.79	17.37	17.69	481310
2022-01-07	18.27	18.37	17.85	18.07	535153
2022-01-10	17.96	18.63	17.92	18.61	430893
2022-01-11	18.63	19.04	18.47	18.85	506402
2022-01-12	18.74	19.16	18.74	18.97	287837
2022-01-13	19.04	19.47	18.78	19.41	448034
2022-01-14	19.15	19.35	18.75	18.91	680763
2022-01-18	18.84	19.23	18.77	19.03	717000
2022-01-19	19.11	19.50	18.97	19.19	946148
2022-01-20	19.40	19.89	19.16	19.24	1301045
2022-01-21	20.00	20.44	19.92	20.04	1364656
2022-01-24	19.83	20.15	19.19	19.74	808783
2022-01-25	19.46	20.03	19.33	19.89	597113
2022-01-26	20.04	20.21	19.65	19.80	2498189
2022-01-27	19.91	20.23	19.78	19.85	1637612
2022-01-28	19.88	20.03	19.68	19.96	1470188
2022-01-31	19.96	20.11	19.81	20.08	515114
2022-02-01	20.05	20.37	19.76	19.88	1304302
2022-02-02	19.92	19.93	19.61	19.79	356424
2022-02-03	19.77	19.77	19.23	19.36	515403
2022-02-04	19.37	19.54	19.12	19.29	557304
2022-02-07	19.20	19.24	18.94	19.04	722710
2022-02-08	19.10	20.17	19.10	20.02	709350
2022-02-09	20.07	20.27	20.01	20.10	279836
2022-02-10	20.11	20.40	19.74	19.75	467308
2022-02-11	19.72	20.06	19.51	19.66	779829
2022-02-14	19.58	19.82	19.37	19.71	320036
2022-02-15	19.82	20.33	19.82	20.17	553623
2022-02-16	20.21	20.31	20.04	20.14	645435
2022-02-17	19.87	19.89	19.29	19.30	342486
2022-02-18	19.36	19.69	19.16	19.40	421691
2022-02-22	19.46	19.46	19.04	19.22	414246
2022-02-23	19.34	19.52	19.04	19.14	233575
2022-02-24	18.44	18.58	18.12	18.56	446942
2022-02-25	18.70	19.08	18.62	19.06	376199
2022-02-28	19.02	19.67	18.98	19.52	725654
2022-03-01	19.32	19.81	19.07	19.41	1231654
2022-03-02	19.77	20.21	19.55	20.07	1524257
2022-03-03	20.26	20.61	20.08	20.55	447105
2022-03-04	20.20	20.32	19.92	20.30	488791
2022-03-07	20.18	20.45	19.99	20.00	614017
2022-03-08	20.09	20.58	19.97	20.29	742984
2022-03-09	20.68	21.08	20.49	20.89	355426
2022-03-10	20.70	20.88	20.26	20.49	412811
2022-03-11	20.59	20.71	20.39	20.57	543666
2022-03-14	20.64	20.79	20.46	20.52	457168
2022-03-15	20.44	20.92	20.36	20.77	482482
2022-03-16	21.71	21.73	21.16	21.71	655943
2022-03-17	21.59	22.17	21.40	21.96	446038
2022-03-18	21.78	22.40	21.63	22.24	759254
2022-03-21	22.35	22.77	22.13	22.72	389227
2022-03-22	22.95	22.95	21.97	22.16	451087
2022-03-23	22.01	22.32	21.76	21.98	555885
2022-03-24	22.02	22.35	21.89	22.25	351793
2022-03-25	22.35	22.67	22.33	22.47	354795
2022-03-28	22.52	22.58	22.27	22.50	286086
2022-03-29	22.72	22.72	22.33	22.55	396533
2022-03-30	22.48	22.59	22.20	22.35	514949
2022-03-31	22.28	22.76	22.26	22.59	444745
2022-04-01	22.80	22.84	22.46	22.63	550799
2022-04-04	22.65	22.83	22.54	22.62	600519
2022-04-05	22.48	22.73	22.13	22.38	541232
2022-04-06	22.22	22.32	21.84	22.27	778919
2022-04-07	22.27	22.29	21.63	21.79	483916
2022-04-08	21.75	21.80	20.98	21.27	636591
2022-04-11	21.25	21.39	21.08	21.17	452060
2022-04-12	21.29	21.80	21.29	21.54	398680
2022-04-13	21.59	21.82	21.38	21.67	836055
2022-04-14	21.60	21.85	21.45	21.48	264902
2022-04-18	21.36	21.62	21.26	21.55	266009
2022-04-19	21.60	21.80	21.28	21.50	382040
2022-04-20	21.72	22.23	21.40	20.63	1276676
2022-04-21	20.88	21.30	20.48	20.67	1014584
2022-04-22	20.61	20.69	20.14	20.35	954327
2022-04-25	20.12	20.29	19.26	19.75	658619
2022-04-26	19.49	19.81	19.01	19.48	1115458
2022-04-27	19.46	19.56	19.18	19.49	722345
2022-04-28	19.51	19.68	19.12	19.40	1157398
2022-04-29	19.45	19.76	18.98	19.44	1157732
2022-05-02	19.39	19.55	18.78	19.15	596336
2022-05-03	19.17	19.50	19.10	19.30	900616
2022-05-04	19.28	19.89	19.13	19.80	1460208
2022-05-05	19.71	19.90	19.37	19.69	1727117
2022-05-06	19.62	19.74	19.17	19.50	1414757
2022-05-09	19.24	19.66	18.37	18.42	537643
2022-05-10	18.58	18.70	17.92	17.98	529859
2022-05-11	17.95	18.44	17.78	18.31	1086328
2022-05-12	18.08	18.47	18.04	18.39	719597
2022-05-13	18.45	18.97	18.45	18.89	411979
2022-05-16	18.89	19.30	18.89	19.13	431216
2022-05-17	19.34	19.61	19.33	19.43	551599
2022-05-18	19.48	19.50	19.09	19.13	456963
2022-05-19	19.20	19.43	18.95	19.11	817890
2022-05-20	19.35	19.51	18.82	19.11	488345
2022-05-23	19.28	19.65	19.10	19.45	952746
2022-05-24	19.53	20.13	19.38	20.06	1383662
2022-05-25	20.01	20.03	19.54	19.63	1940777
2022-05-26	19.62	19.95	19.62	19.85	514123
2022-05-27	19.83	20.14	19.80	19.89	686086
2022-05-31	19.80	19.92	19.64	19.89	964279
2022-06-01	19.94	20.09	19.46	19.52	507692
2022-06-02	19.54	20.37	19.51	20.34	652186
2022-06-03	20.19	20.28	19.99	20.19	205099
2022-06-06	20.30	20.30	19.69	19.70	405752
2022-06-07	19.39	19.68	18.88	19.49	1472630
2022-06-08	19.36	19.61	19.13	19.30	1191143
2022-06-09	19.25	19.25	18.94	19.03	911570
2022-06-10	18.73	18.73	18.32	18.48	364186
2022-06-13	18.09	18.10	17.55	17.68	758677
2022-06-15	17.94	18.24	17.70	18.13	1266892
2022-06-16	17.92	17.93	17.62	17.78	607232
2022-06-17	17.79	17.88	17.41	17.53	709073
2022-06-21	17.72	17.90	17.65	17.83	331879
2022-06-22	17.58	17.62	17.17	17.17	365041
2022-06-23	17.12	17.14	16.28	16.39	407751
2022-06-24	16.47	16.62	16.20	16.20	321108
2022-06-27	16.34	16.80	16.25	16.70	406306
2022-06-28	16.81	16.93	16.44	16.61	730187
2022-06-29	16.67	16.67	16.20	16.40	343899
2022-06-30	16.47	16.51	16.13	16.29	457952
2022-07-01	16.07	16.48	15.93	16.45	443350
2022-07-05	16.16	16.16	15.59	15.70	352419
2022-07-06	15.61	15.62	14.98	15.24	341584
2022-07-07	15.47	15.59	15.31	15.39	465105
2022-07-08	15.33	15.40	15.11	15.23	299594
2022-07-11	15.16	15.16	14.76	14.81	289530
2022-07-12	14.61	14.62	14.32	14.44	402021
2022-07-13	14.29	14.57	14.09	14.42	785152
2022-07-14	14.21	14.21	13.77	13.97	531435
2022-07-15	14.10	15.13	14.10	14.99	765570
2022-07-18	15.14	15.62	15.14	15.33	713892
2022-07-19	15.55	16.04	15.52	15.96	405309
2022-07-20	15.97	16.10	15.63	15.68	326534
2022-07-21	15.67	15.72	15.33	15.49	295550
2022-07-22	15.52	15.52	15.21	15.42	374459
2022-07-25	15.43	15.61	15.42	15.59	543309
2022-07-26	15.62	15.79	15.59	15.73	353466
2022-07-27	15.74	16.02	15.69	16.00	298979
2022-07-28	15.58	16.05	15.58	15.87	287738
2022-07-29	15.87	15.94	15.49	15.64	738905
2022-08-01	15.64	15.88	15.46	15.75	616007
2022-08-02	15.73	15.94	15.22	15.27	631668
2022-08-03	15.39	15.46	14.93	15.21	655535
2022-08-04	15.29	15.49	15.17	15.35	430565
2022-08-05	15.24	15.75	15.16	15.73	576839
2022-08-08	15.88	16.12	15.75	16.05	361716
2022-08-09	16.04	16.15	15.70	15.80	226513
2022-08-10	15.92	16.37	15.92	16.13	222881
2022-08-11	16.15	16.54	16.15	16.50	332422
2022-08-12	16.50	17.02	16.50	17.02	504208
2022-08-15	16.77	16.84	16.41	16.69	311636
2022-08-16	16.58	16.97	16.58	16.71	519042
2022-08-17	16.55	16.72	16.33	16.39	547892
2022-08-18	16.50	16.50	15.56	15.60	408891
2022-08-19	14.86	15.23	14.71	14.91	319573
2022-08-22	14.80	15.14	14.65	15.06	335163
2022-08-23	15.26	15.54	15.06	15.33	249112
2022-08-24	15.32	15.45	15.23	15.37	145501
2022-08-25	15.47	15.83	15.27	15.75	327769
2022-08-26	15.72	15.81	15.34	15.68	1368956
2022-08-29	15.75	16.04	15.61	15.94	489249
2022-08-30	16.04	16.42	16.04	16.27	500291
2022-08-31	16.30	16.30	15.96	16.04	562756
2022-09-01	15.81	16.01	15.71	15.87	583281
2022-09-02	16.01	16.86	16.01	16.74	713520
2022-09-06	16.82	17.08	16.34	16.52	961605
2022-09-07	16.44	16.57	16.25	16.35	357885
2022-09-08	16.31	16.67	16.24	16.57	296956
2022-09-09	16.75	17.16	16.47	16.53	610738
2022-09-12	16.64	16.71	16.46	16.64	238666
2022-09-13	16.00	16.38	15.92	16.09	403504
2022-09-14	16.13	16.13	15.88	16.11	972308
2022-09-15	15.97	16.03	15.50	15.61	642052
2022-09-16	15.36	15.42	15.04	15.36	806660
2022-09-19	15.21	15.97	15.21	15.95	253015
2022-09-20	15.77	15.77	15.23	15.45	384677
2022-09-22	15.28	15.34	14.97	15.16	507424
2022-09-23	14.77	14.77	14.29	14.46	417328
2022-09-26	14.25	14.29	13.55	13.56	538433
2022-09-27	13.58	13.76	13.37	13.51	452064
2022-09-28	13.61	13.99	13.61	13.85	401619
2022-09-29	13.83	13.91	13.57	13.87	396502
2022-09-30	13.93	14.18	13.86	14.01	439445
2022-10-03	14.21	14.75	14.05	14.66	527447
2022-10-04	14.85	15.00	14.73	14.88	399428
2022-10-05	14.63	14.73	14.52	14.64	495265
2022-10-06	14.53	14.63	14.27	14.35	399848
2022-10-07	14.20	14.36	14.08	14.25	268065
2022-10-10	14.32	14.42	14.25	14.30	191900
2022-10-11	14.22	14.40	14.11	14.16	388516
2022-10-12	14.25	14.37	14.15	14.32	255948
2022-10-13	14.19	14.55	14.07	14.45	491538
2022-10-14	14.27	14.40	13.76	13.78	621190
2022-10-17	14.07	14.32	14.05	14.22	231799
2022-10-18	14.46	14.46	14.07	14.26	246326
2022-10-19	13.94	14.13	13.84	13.93	148489
2022-10-20	13.90	14.02	13.57	13.66	353493
2022-10-21	13.68	14.05	13.57	14.03	333937
2022-10-24	13.92	14.07	13.68	13.69	184099
2022-10-25	13.64	14.05	13.64	13.96	322195
2022-10-26	14.25	14.53	14.15	14.17	346771
2022-10-27	14.35	14.80	14.35	14.52	334483
2022-10-28	14.82	14.82	14.24	14.30	284044
2022-10-31	13.95	14.50	13.82	14.43	283447
2022-11-01	14.69	14.69	14.40	14.54	273211
2022-11-02	14.59	14.60	14.21	14.26	342110
2022-11-03	14.10	14.33	14.07	14.17	410241
2022-11-04	14.38	14.70	14.36	14.62	361629
2022-11-07	14.71	14.73	14.50	14.61	261303
2022-11-08	14.86	15.43	14.73	15.31	1679390
2022-11-09	15.20	15.30	14.69	14.81	692987
2022-11-10	15.27	15.42	15.00	15.04	288202
2022-11-11	15.26	15.44	15.16	15.43	660437
2022-11-14	15.06	15.25	15.00	15.13	340216
2022-11-15	15.22	15.24	14.98	15.11	283292
2022-11-16	15.01	15.05	14.53	14.66	1152724
2022-11-17	14.33	14.63	14.23	14.61	958064
2022-11-18	14.40	14.44	14.21	14.41	727810
2022-11-21	14.42	14.72	14.35	14.58	385321
2022-11-22	14.62	14.89	14.53	14.81	372219
2022-11-23	14.91	14.96	14.79	14.90	787482
2022-11-25	14.85	14.97	14.71	14.91	506739
2022-11-28	14.85	15.15	14.77	15.03	475343
2022-11-29	15.15	15.35	15.09	15.34	302725
2022-11-30	15.36	15.61	15.19	15.61	390116
2022-12-01	15.59	15.79	15.49	15.70	305786
2022-12-02	15.52	15.97	15.52	15.75	485091
2022-12-05	15.66	15.74	15.49	15.55	416089
2022-12-06	15.66	15.91	15.64	15.91	276839
2022-12-07	15.77	15.85	15.64	15.71	284980
2022-12-08	15.74	15.81	15.40	15.45	411587
2022-12-09	15.53	15.63	15.44	15.53	317450
2022-12-12	15.55	15.79	15.47	15.71	258978
2022-12-13	16.01	16.16	15.84	15.87	292077
2022-12-14	15.85	15.88	15.29	15.56	416886
2022-12-15	15.37	15.37	15.10	15.15	275481
2022-12-16	15.02	15.19	15.02	15.15	399451
2022-12-19	15.23	15.41	15.20	15.37	250057
2022-12-20	15.33	15.70	15.33	15.62	748099
2022-12-21	15.69	15.83	15.61	15.80	414438
2022-12-22	15.69	15.77	15.35	15.65	555489
2022-12-23	15.65	15.65	15.25	15.48	566192
2022-12-27	15.20	15.46	15.12	15.41	647739
2022-12-28	15.54	15.66	15.50	15.54	650392
2022-12-29	15.61	15.91	15.61	15.86	561803
2022-12-30	15.82	15.96	15.80	15.84	286269
2023-01-03	15.80	15.97	15.33	15.33	301187
2023-01-04	15.48	15.61	15.43	15.46	259722
2023-01-05	15.34	15.77	15.32	15.70	292548
2023-01-06	15.88	15.98	15.76	15.94	183560
2023-01-09	15.96	16.41	15.93	16.36	355062
2023-01-10	16.23	16.26	16.10	16.19	210074
2023-01-11	15.83	16.21	15.83	16.09	357334
2023-01-12	16.12	16.20	15.93	16.03	216905
2023-01-13	15.99	16.12	15.91	16.05	174813
2023-01-17	16.04	16.05	15.62	15.72	386553
2023-01-18	15.85	15.99	15.57	15.76	356737
2023-01-19	15.76	15.78	15.49	15.72	366445
2023-01-20	15.71	15.71	15.59	15.63	464466
2023-01-23	15.67	15.74	15.46	15.51	506390
2023-01-24	15.72	15.89	15.62	15.69	660629
2023-01-25	15.63	15.84	15.60	15.82	605647
2023-01-26	15.91	16.28	15.82	16.20	1530508
2023-01-27	16.14	16.48	16.03	16.42	1268293
2023-01-30	16.37	16.59	16.33	16.37	1247618
2023-01-31	16.46	16.97	16.41	16.91	1264744
2023-02-01	16.85	17.04	16.75	16.92	433014
2023-02-02	17.10	17.20	16.90	16.98	375742
2023-02-03	16.89	17.07	16.56	16.60	653314
2023-02-06	16.55	16.90	16.41	16.87	500040
2023-02-07	16.78	16.92	16.63	16.89	542045
2023-02-08	16.94	17.13	16.79	17.07	674365
2023-02-09	17.02	17.38	17.02	17.22	419947
2023-02-10	17.20	17.27	17.08	17.20	431905
2023-02-13	17.26	17.56	17.20	17.46	366706
2023-02-14	17.48	17.67	17.43	17.59	437581
2023-02-15	17.44	17.49	17.17	17.46	344909
2023-02-16	17.32	17.54	17.24	17.50	368146
2023-02-17	17.47	17.50	17.27	17.27	590216
2023-02-21	17.14	17.17	16.86	16.99	907767
2023-02-22	16.96	17.18	16.90	17.15	742983
2023-02-23	17.24	17.51	17.15	17.28	703341
2023-02-24	17.00	17.01	16.71	17.00	539260
2023-02-27	16.85	16.94	16.61	16.69	431084
2023-02-28	16.90	16.93	16.72	16.78	770817
2023-03-01	17.16	17.18	16.88	17.16	1666517
2023-03-02	17.11	17.22	16.96	17.12	886379
2023-03-03	17.14	17.38	17.14	17.32	532959
2023-03-06	17.25	17.56	17.24	17.54	394438
2023-03-07	17.54	17.62	17.21	17.40	696923
2023-03-08	17.44	17.91	17.41	17.79	924160
2023-03-09	17.78	18.09	17.77	17.90	826909
2023-03-10	17.95	18.19	17.83	18.07	1696349
2023-03-13	17.74	17.74	16.98	17.00	1486008
2023-03-14	17.47	17.59	17.10	17.24	6105538
2023-03-15	17.22	17.30	16.67	16.91	1780464
2023-03-16	16.89	17.17	16.57	17.03	1046274
2023-03-17	16.89	16.89	16.30	16.31	786677
2023-03-20	16.42	16.51	16.24	16.41	715963
2023-03-21	16.74	16.96	16.63	16.84	610881
2023-03-22	16.94	17.33	16.77	17.03	1019104
2023-03-23	17.28	17.44	16.94	17.03	1423919
2023-03-24	16.90	16.98	16.53	16.77	663135
2023-03-27	16.93	17.13	16.88	16.96	649587
2023-03-28	16.84	17.46	16.80	17.35	493942
2023-03-29	17.65	17.95	17.61	17.83	588431
2023-03-30	17.94	18.09	17.86	17.94	476098
2023-03-31	17.99	18.07	17.68	17.83	424822
2023-04-03	17.94	17.94	17.39	17.55	477241
2023-04-04	17.55	17.63	17.30	17.61	304095
2023-04-05	17.53	17.80	17.49	17.80	278847
2023-04-06	17.82	17.86	17.57	17.71	218916
2023-04-10	17.63	17.76	17.51	17.66	226878
2023-04-11	17.73	17.96	17.73	17.94	409342
2023-04-12	18.03	18.47	18.03	18.41	315867
2023-04-13	18.44	18.95	18.44	18.84	580511
2023-04-14	18.68	18.81	18.58	18.72	356221
2023-04-17	18.69	18.81	18.48	18.81	310370
2023-04-18	18.86	19.35	18.83	17.69	954218
2023-04-19	17.70	17.75	17.39	17.57	353346
2023-04-20	17.42	17.89	17.42	17.77	329603
2023-04-21	17.73	17.84	17.55	17.75	651171
2023-04-24	17.76	17.76	17.40	17.60	489015
2023-04-25	17.45	17.85	17.31	17.83	841471
2023-04-26	17.93	18.66	17.89	18.50	586103
2023-04-27	18.46	19.05	18.32	19.02	671281
2023-04-28	19.03	19.29	18.90	19.15	665321
2023-05-01	19.25	19.25	18.74	18.91	265593
2023-05-02	18.91	19.01	18.66	18.79	788526
2023-05-03	18.86	19.09	18.76	19.01	458936
2023-05-04	19.08	19.66	18.87	19.42	841513
2023-05-05	19.30	20.04	19.29	19.54	711288
2023-05-08	19.69	19.89	19.55	19.58	440913
2023-05-09	19.40	19.79	19.31	19.73	558309
2023-05-10	19.79	19.80	19.49	19.63	279381
2023-05-11	19.41	19.66	19.35	19.65	297370
2023-05-12	19.58	19.77	19.55	19.70	249370
2023-05-15	19.83	19.86	19.67	19.85	347305
2023-05-16	19.74	19.80	19.16	19.18	341254
2023-05-17	19.36	19.36	18.85	19.10	382103
2023-05-18	19.09	19.09	18.56	18.80	325161
2023-05-19	18.78	18.92	18.74	18.84	219812
2023-05-22	18.87	19.04	18.75	18.79	160104
2023-05-23	18.79	18.95	18.64	18.66	353034
2023-05-24	18.72	18.72	18.03	18.10	437317
2023-05-25	18.15	18.63	18.08	18.43	516291
2023-05-26	18.47	18.53	18.24	18.30	174094
2023-05-30	18.27	18.28	18.02	18.20	445468
2023-05-31	18.05	18.05	17.34	17.37	603678
2023-06-01	17.53	17.80	17.49	17.78	363615
2023-06-02	17.97	18.26	17.80	18.19	473008
2023-06-05	18.16	18.36	18.11	18.19	244170
2023-06-06	18.37	18.80	18.34	18.78	361164
2023-06-07	18.84	19.20	18.76	19.07	355467
2023-06-08	19.02	19.11	18.79	19.02	272292
2023-06-09	18.98	19.30	18.87	18.94	393084
2023-06-12	18.92	18.92	18.45	18.63	346397
2023-06-13	18.81	18.95	18.66	18.70	288821
2023-06-14	18.75	19.06	18.75	18.95	369493
2023-06-15	19.02	19.25	19.02	19.22	243844
2023-06-16	19.30	19.41	19.16	19.24	473109
2023-06-20	19.24	19.35	18.84	19.09	298229
2023-06-21	19.12	19.33	18.79	19.01	177433
2023-06-22	19.09	19.09	18.76	18.78	249207
2023-06-23	18.75	18.87	18.25	18.35	199214
2023-06-26	18.23	18.55	18.23	18.52	180736
2023-06-27	18.51	18.74	18.17	18.36	367276
2023-06-28	18.36	18.40	18.20	18.26	287463
2023-06-29	18.28	18.55	18.23	18.51	264003
2023-06-30	18.66	18.88	18.47	18.85	403735
2023-07-03	18.96	18.99	18.63	18.90	113709
2023-07-05	18.80	19.19	18.73	18.84	221903
2023-07-06	18.68	18.68	18.15	18.42	447874
2023-07-07	18.43	18.77	18.43	18.68	177218
2023-07-10	18.68	18.68	18.34	18.51	175550
2023-07-11	18.50	18.86	18.39	18.83	256209
2023-07-12	19.01	19.33	18.99	19.29	179181
2023-07-13	19.61	19.74	19.34	19.45	227136
2023-07-14	19.64	19.73	19.00	19.66	354976
2023-07-17	19.61	19.78	19.00	19.74	201413
2023-07-18	19.44	20.35	19.15	20.30	371806
2023-07-19	20.26	20.85	20.14	20.83	259089
2023-07-20	20.83	21.01	20.50	20.54	268746
2023-07-21	20.46	20.86	20.19	20.82	162853
2023-07-24	20.64	21.19	20.39	21.18	178437
2023-07-25	21.30	21.46	21.01	21.31	453063
2023-07-26	21.30	21.71	21.21	21.58	881370
2023-07-27	21.67	21.81	21.43	21.48	582667
2023-07-28	21.65	21.73	20.82	21.11	337941
2023-07-31	21.22	21.52	20.80	21.10	1071633
2023-08-01	20.97	21.13	20.73	21.01	975356
2023-08-02	20.93	20.93	20.08	20.09	342694
2023-08-03	20.01	20.13	19.73	19.87	362499
2023-08-04	19.98	19.98	19.56	19.70	359406
2023-08-07	19.72	19.99	19.55	19.91	240857
2023-08-08	19.60	19.63	19.07	19.45	352618
2023-08-09	19.50	19.95	19.24	19.92	325944
2023-08-10	20.10	20.32	19.86	20.05	228193
2023-08-11	19.75	19.88	19.27	19.31	135431
2023-08-14	19.14	19.30	18.77	19.21	132867
2023-08-15	19.15	19.15	18.89	18.94	166678
2023-08-16	18.90	19.18	18.79	18.82	184246
2023-08-17	18.82	18.88	18.35	18.40	201844
2023-08-18	18.28	18.44	18.03	18.37	234829
2023-08-21	18.30	18.45	18.06	18.37	264054
2023-08-22	18.44	18.78	18.28	18.61	479366
2023-08-23	18.72	19.31	18.55	19.26	703972
2023-08-24	19.39	19.39	18.83	18.88	575247
2023-08-25	18.99	19.28	18.80	19.22	502523
2023-08-28	19.29	19.50	19.11	19.17	295726
2023-08-29	19.11	19.39	18.98	19.38	167479
2023-08-30	19.46	19.61	19.23	19.29	237652
2023-08-31	19.24	19.44	18.84	19.13	793995
2023-09-01	19.39	19.60	19.00	19.06	271083
2023-09-05	18.82	18.82	18.16	18.16	213745
2023-09-06	18.24	18.56	18.19	18.40	284745
2023-09-07	18.29	18.37	18.05	18.14	288201
2023-09-08	18.09	18.09	17.70	17.72	410090
2023-09-11	17.95	18.15	17.88	18.00	241082
2023-09-12	18.04	18.17	17.85	18.14	1605622
2023-09-13	18.10	18.61	18.00	18.57	1430221
2023-09-14	18.72	18.84	18.62	18.81	286169
2023-09-15	18.93	19.13	18.89	18.94	321165
2023-09-18	18.95	19.02	18.71	18.85	117829
2023-09-19	18.83	18.90	18.65	18.84	108819
2023-09-20	19.03	19.24	18.69	18.70	198273
2023-09-21	18.43	18.44	18.05	18.26	253102
2023-09-22	18.35	18.40	18.17	18.24	299665
2023-09-25	18.05	18.23	17.89	18.00	296127
2023-09-26	17.93	18.16	17.52	17.67	190024
2023-09-27	17.76	18.33	17.76	18.32	582524
2023-09-28	18.32	18.64	18.19	18.52	525279
2023-09-29	18.74	18.75	18.33	18.34	337261
2023-10-02	18.25	18.48	17.85	17.97	125690
2023-10-03	17.83	17.94	17.69	17.76	138659
2023-10-04	17.86	18.11	17.78	18.10	196327
2023-10-05	18.17	18.20	17.77	17.83	92867
2023-10-06	17.81	18.00	17.44	17.87	237025
2023-10-09	17.79	17.93	17.45	17.57	126577
2023-10-10	17.72	18.08	17.66	18.08	231424
2023-10-11	18.05	18.26	17.68	17.97	452082
2023-10-12	18.01	18.05	17.56	17.61	339375
2023-10-13	17.36	17.53	17.13	17.13	379210
2023-10-16	17.16	17.63	17.08	17.59	429198
2023-10-17	17.45	17.62	17.42	17.50	444139
2023-10-18	17.40	17.73	17.28	17.40	360838
2023-10-19	17.42	17.73	17.38	17.45	478956
2023-10-20	17.38	17.55	17.01	17.12	279816
2023-10-23	17.03	17.49	17.03	17.28	614891
2023-10-24	17.38	17.48	17.18	17.38	297409
2023-10-25	17.34	17.63	17.26	17.26	379699
2023-10-26	17.42	17.51	17.17	17.35	372859
2023-10-27	17.48	17.83	17.39	17.48	463234
2023-10-30	17.60	17.74	17.31	17.37	311508
2023-10-31	17.46	17.74	16.89	17.40	545384
2023-11-01	17.41	17.69	17.34	17.63	400630
2023-11-02	17.94	18.06	17.75	18.02	391530
2023-11-03	18.29	18.65	18.29	18.50	579213
2023-11-06	18.72	18.86	18.37	18.41	234671
2023-11-07	18.19	18.55	18.19	18.39	330464
2023-11-08	18.26	18.46	18.18	18.29	269178
2023-11-09	18.39	18.39	17.79	17.81	501295
2023-11-10	17.85	18.16	17.73	18.14	209952
2023-11-13	17.98	18.12	17.58	17.60	311794
2023-11-14	18.14	18.70	18.12	18.69	332965
2023-11-15	18.81	19.10	18.72	18.84	277475
2023-11-16	18.84	19.01	18.69	18.69	346948
2023-11-17	18.88	19.12	18.82	19.02	202760
2023-11-20	18.97	19.24	18.85	19.20	398945
2023-11-21	19.20	19.29	18.98	18.98	317660
2023-11-22	18.97	19.08	18.90	18.99	181370
2023-11-24	19.12	19.32	19.12	19.22	81912
2023-11-27	19.15	19.27	19.07	19.19	180647
2023-11-28	19.08	19.42	19.08	19.25	290190
2023-11-29	19.35	19.44	19.20	19.26	449279
2023-11-30	19.21	19.73	19.08	19.57	508144
2023-12-01	19.42	19.76	19.39	19.62	459482
2023-12-04	19.57	19.80	19.39	19.39	301932
2023-12-05	19.41	19.58	19.23	19.46	593148
2023-12-06	19.71	19.78	19.43	19.45	489672
2023-12-07	19.69	19.76	19.39	19.45	274202
2023-12-08	19.39	19.64	19.32	19.42	230371
2023-12-11	19.38	19.38	18.92	18.99	351959
2023-12-12	19.04	19.51	18.98	19.35	485326
2023-12-13	19.58	20.03	19.51	19.86	1055134
2023-12-14	20.15	20.46	20.10	20.30	1272487
2023-12-15	20.29	20.43	20.05	20.07	732596
2023-12-18	20.03	20.03	19.33	19.59	361224
2023-12-19	19.48	19.75	19.43	19.61	1974302
2023-12-20	19.62	19.62	19.10	19.11	389329
2023-12-21	19.45	19.62	19.16	19.30	401346
2023-12-22	19.21	19.38	19.14	19.31	152779
2023-12-26	19.27	19.33	19.11	19.13	137321
2023-12-27	19.24	19.42	19.20	19.24	174024
2023-12-28	19.29	19.39	19.15	19.33	264403
2023-12-29	19.44	19.62	19.35	19.49	187256
2024-01-02	19.46	19.53	19.37	19.43	207886
2024-01-03	19.55	19.81	19.49	19.59	251631
2024-01-04	19.59	19.69	19.30	19.30	393114
2024-01-05	19.30	19.53	19.24	19.45	158648
2024-01-08	19.31	19.45	19.02	19.19	243287
2024-01-09	18.89	19.01	18.67	18.77	329283
2024-01-10	18.73	18.81	18.60	18.66	246368
2024-01-11	18.79	18.83	18.56	18.73	195092
2024-01-12	18.81	18.92	18.74	18.79	223423
2024-01-16	18.67	18.74	18.51	18.66	242267
2024-01-17	18.37	18.49	18.17	18.34	273719
2024-01-18	18.55	18.55	18.28	18.46	283335
2024-01-19	18.58	18.69	18.41	18.69	234735
2024-01-22	18.73	18.80	18.42	18.62	209486
2024-01-23	18.72	18.76	18.37	18.45	392999
2024-01-24	18.82	18.83	18.49	18.62	342681
2024-01-25	18.75	18.79	18.54	18.73	185943
2024-01-26	18.69	18.76	18.50	18.57	231027
2024-01-29	18.45	18.62	18.37	18.52	143101
2024-01-30	18.53	18.53	18.23	18.34	489714
2024-01-31	18.30	18.61	18.19	18.28	312480
2024-02-01	18.36	19.24	18.36	19.06	471102
2024-02-02	18.63	18.82	18.44	18.82	280159
2024-02-05	18.67	18.93	18.54	18.69	229860
2024-02-06	18.72	18.84	18.47	18.54	328366
2024-02-07	18.65	18.73	18.29	18.38	287469
2024-02-08	18.38	18.44	18.02	18.05	219085
2024-02-09	18.17	18.35	18.06	18.31	208456
2024-02-12	18.26	18.48	18.26	18.28	197983
2024-02-13	18.07	18.21	17.95	18.02	327553
2024-02-14	18.33	18.88	18.33	18.87	306573
2024-02-15	19.22	19.75	19.10	19.75	380962
2024-02-16	19.74	20.28	19.74	20.18	267820
2024-02-20	20.16	20.45	20.07	20.26	352709
2024-02-21	20.00	20.00	19.55	19.75	397682
2024-02-22	19.65	19.71	19.07	19.12	259219
2024-02-23	19.17	19.17	18.93	18.99	159113
2024-02-26	18.75	19.00	18.73	18.99	159583
2024-02-27	19.03	19.43	18.86	19.25	327174
2024-02-28	19.32	19.48	19.22	19.30	177037
2024-02-29	19.21	19.65	19.16	19.63	335164
2024-03-01	19.75	19.97	19.59	19.83	329546
2024-03-04	19.78	19.78	19.21	19.25	178137
2024-03-05	19.11	19.31	18.93	19.06	283269
2024-03-06	19.21	19.31	19.10	19.22	191529
2024-03-07	19.17	19.22	18.76	18.80	577563
2024-03-08	19.11	19.65	19.11	19.33	296419
2024-03-11	19.30	19.60	19.24	19.55	127352
2024-03-12	19.66	20.23	19.58	20.14	276695
2024-03-13	20.43	20.72	20.39	20.55	1024049
2024-03-14	20.34	20.57	20.24	20.35	272445
2024-03-15	20.42	20.45	20.17	20.20	462156
2024-03-18	20.33	20.37	20.00	20.00	208514
2024-03-19	19.93	19.97	19.46	19.49	175372
2024-03-20	19.24	19.64	19.13	19.63	312928
2024-03-21	19.51	19.68	19.50	19.53	249844
2024-03-22	19.48	19.50	19.10	19.40	285336
2024-03-25	19.41	19.69	19.41	19.55	217290
2024-03-26	19.72	19.96	19.60	19.66	353575
2024-03-27	19.68	19.78	19.58	19.76	113222
2024-03-28	19.82	20.09	19.77	19.83	209494
2024-04-01	19.96	19.99	19.67	19.73	284784
2024-04-02	19.80	20.36	19.79	20.32	288602
2024-04-03	20.34	20.60	20.23	20.41	321660
2024-04-04	20.62	20.70	20.31	20.38	414984
2024-04-05	20.28	20.36	20.04	20.11	132271
2024-04-08	20.18	20.26	20.08	20.24	242823
2024-04-09	20.26	20.43	20.21	20.29	196833
2024-04-10	19.97	20.02	19.68	19.68	295117
2024-04-11	19.81	19.89	19.59	19.74	157946
2024-04-12	19.48	19.60	18.93	18.93	259957
2024-04-15	18.99	19.00	18.64	18.80	407295
2024-04-16	18.61	18.80	18.26	17.72	752212
2024-04-17	17.84	18.03	17.73	17.88	391471
2024-04-18	17.98	18.25	17.81	18.11	247473
2024-04-19	18.05	18.30	17.99	18.04	214811
2024-04-22	18.07	18.34	17.79	18.12	288679
2024-04-23	18.16	18.46	18.16	18.24	433687
2024-04-24	18.26	18.49	18.11	18.23	373100
2024-04-25	18.12	18.35	18.12	18.24	240338
2024-04-26	18.21	18.56	18.18	18.19	285391
2024-04-29	18.42	18.62	18.32	18.48	390396
2024-04-30	18.55	18.68	17.97	17.98	575817
2024-05-01	18.05	18.16	17.83	17.91	348140
2024-05-02	18.19	18.19	17.88	18.08	273967
2024-05-03	18.25	18.47	18.14	18.15	239982
2024-05-06	18.24	18.47	18.18	18.25	342093
2024-05-07	18.27	18.44	18.26	18.31	458740
2024-05-08	18.14	18.45	18.14	18.34	319690
2024-05-09	18.32	18.58	18.32	18.42	687734
2024-05-10	18.45	18.99	18.45	18.99	259187
2024-05-13	19.04	19.36	19.04	19.17	256402
2024-05-14	19.17	19.60	19.17	19.57	252372
2024-05-15	19.68	20.03	19.68	19.99	183934
2024-05-16	19.88	20.22	19.88	19.98	430874
2024-05-17	19.95	20.08	19.84	19.98	225541
2024-05-20	20.04	20.23	19.89	19.99	135558
2024-05-21	19.96	20.04	19.86	19.95	68326
2024-05-22	19.87	19.87	19.57	19.70	266703
2024-05-23	19.79	19.96	19.58	19.95	158236
2024-05-24	19.95	20.16	19.89	19.91	194737
2024-05-28	20.08	20.16	19.74	19.80	213454
2024-05-29	19.58	19.58	19.18	19.20	324037
2024-05-30	19.25	19.27	18.90	18.95	255698
2024-05-31	18.86	19.03	18.59	18.88	254929
2024-06-03	19.12	19.29	18.82	19.23	230935
2024-06-04	18.93	19.34	18.87	19.20	283340
2024-06-05	19.30	19.32	19.06	19.08	261637
2024-06-06	19.25	19.44	19.13	19.40	221636
2024-06-07	19.17	19.32	18.87	18.89	223057
2024-06-10	18.82	18.89	18.60	18.62	138149
2024-06-11	18.46	18.68	18.34	18.53	174093
2024-06-12	19.14	19.14	18.64	18.88	680476
2024-06-13	18.82	18.96	18.72	18.96	532947
2024-06-14	18.69	18.83	18.50	18.51	234845
2024-06-17	18.42	18.62	18.28	18.51	145334
2024-06-18	18.55	18.83	18.55	18.74	129984
2024-06-20	18.89	19.03	18.83	18.99	211551
2024-06-21	18.85	18.85	18.33	18.47	289720
2024-06-24	18.66	18.80	18.52	18.76	197489
2024-06-25	18.75	18.92	18.69	18.70	195183
2024-06-26	18.59	18.79	18.59	18.63	102622
2024-06-27	18.64	18.75	18.54	18.67	113963
2024-06-28	18.69	18.94	18.59	18.83	305450
2024-07-01	18.92	18.98	18.46	18.53	153852
2024-07-02	18.50	18.64	18.31	18.59	167215
2024-07-03	18.65	19.11	18.65	18.95	225172
2024-07-05	19.05	19.24	18.87	18.97	590065
2024-07-08	18.89	19.03	18.87	18.91	291743
2024-07-09	18.87	19.46	18.87	19.38	1899896
2024-07-10	19.45	19.94	19.45	19.89	367276
2024-07-11	20.19	20.51	20.03	20.45	483993
2024-07-12	20.46	21.00	20.36	20.94	414699
2024-07-15	20.91	21.19	20.84	20.93	392212
2024-07-16	21.09	21.18	20.84	21.00	136862
2024-07-17	20.97	20.98	20.54	20.83	384739
2024-07-18	20.86	20.86	20.40	20.53	236597
2024-07-19	20.53	20.80	20.23	20.23	292228
2024-07-22	20.23	20.61	20.21	20.60	170809
2024-07-23	20.40	20.51	20.29	20.29	153694
2024-07-24	20.21	20.46	20.08	20.15	211378
2024-07-25	20.15	20.28	19.97	20.02	186457
2024-07-26	20.18	20.22	19.94	20.05	239625
2024-07-29	20.02	20.02	19.44	19.57	189140
2024-07-30	19.47	19.79	19.47	19.56	338488
2024-07-31	20.12	20.16	19.82	20.08	265134
2024-08-01	20.06	20.19	19.41	19.47	203485
2024-08-02	19.36	19.46	18.76	19.36	192014
2024-08-05	18.91	18.91	18.51	18.73	330465
2024-08-06	18.58	19.35	18.58	19.19	177222
2024-08-07	19.54	19.55	18.98	19.08	250057
2024-08-08	19.21	19.52	19.02	19.44	277952
2024-08-09	19.56	19.67	19.51	19.60	195316
2024-08-12	19.68	19.89	19.68	19.86	150574
2024-08-13	19.90	20.15	19.81	20.10	231753
2024-08-14	20.11	20.25	19.99	20.10	228453
2024-08-15	20.42	20.71	20.40	20.42	139673
2024-08-16	20.44	20.44	20.10	20.17	236379
2024-08-19	20.22	20.53	20.19	20.51	301473
2024-08-20	20.91	20.98	20.60	20.76	328968
2024-08-21	20.76	20.77	20.56	20.63	165997
2024-08-22	20.54	20.54	20.26	20.40	144725
2024-08-23	20.57	20.90	20.44	20.73	418055
2024-08-26	20.72	20.77	20.50	20.60	282334
2024-08-27	20.56	20.56	20.31	20.40	176969
2024-08-28	20.44	20.64	20.22	20.47	181069
2024-08-29	20.52	20.60	20.22	20.51	275483
2024-08-30	20.70	20.86	20.55	20.65	201101
2024-09-03	20.51	20.70	20.28	20.35	159553
2024-09-04	20.35	20.51	20.10	20.24	175189
2024-09-05	20.19	20.30	20.10	20.30	151362
2024-09-06	20.26	20.43	19.80	19.84	128057
2024-09-09	20.02	20.09	19.76	19.87	204649
2024-09-10	19.92	19.95	19.55	19.55	203674
2024-09-11	19.67	19.95	19.58	19.89	206887
2024-09-12	20.19	20.43	20.14	20.38	247984
2024-09-13	20.46	20.67	20.46	20.56	269726
2024-09-16	20.56	20.72	20.52	20.61	232964
2024-09-17	20.56	20.63	20.05	20.06	139346
2024-09-18	20.07	20.40	19.94	20.24	164948
2024-09-19	20.57	20.57	20.27	20.29	255169
2024-09-20	20.17	20.17	19.80	19.97	459089
2024-09-23	20.19	20.35	20.06	20.29	284574
2024-09-24	20.72	20.93	20.67	20.88	285444
2024-09-25	20.83	20.84	20.68	20.76	233240
2024-09-26	20.96	21.28	20.94	21.25	494005
2024-09-27	21.35	21.43	20.98	21.04	247633
2024-09-30	21.06	21.16	20.76	20.76	311897
2024-10-01	20.81	20.81	20.24	20.35	363571
2024-10-02	20.39	20.45	19.84	19.85	225282
2024-10-03	19.58	19.76	19.40	19.62	601317
2024-10-04	19.70	19.88	19.54	19.77	195792
2024-10-07	19.78	19.83	19.43	19.64	249876
2024-10-08	19.43	19.77	19.41	19.69	301018
2024-10-09	19.52	19.80	19.49	19.71	163680
2024-10-10	19.70	19.93	19.63	19.90	147115
2024-10-11	20.04	20.11	19.95	20.06	428471
2024-10-14	20.00	20.31	19.92	20.18	1355489
2024-10-15	20.11	20.21	20.00	20.08	283018
2024-10-16	20.13	20.49	20.12	20.42	600351
2024-10-17	20.43	20.49	20.24	20.25	246338
2024-10-18	20.31	20.54	20.27	20.51	193506
2024-10-21	20.39	20.54	20.26	20.50	205889
2024-10-22	20.52	20.59	20.28	20.44	231886
2024-10-23	20.36	20.78	20.36	20.65	305404
2024-10-24	20.70	20.90	20.65	20.88	160030
2024-10-25	20.85	20.85	20.38	20.46	294248
2024-10-28	20.62	20.77	20.53	20.60	334483
2024-10-29	20.57	20.68	19.79	19.83	333550
2024-10-30	20.06	20.06	19.65	19.68	359549
2024-10-31	19.70	19.86	19.45	19.54	245383
2024-11-01	19.61	19.75	19.33	19.46	286247
2024-11-04	19.90	20.33	19.72	19.73	390344
2024-11-05	19.88	20.01	19.65	19.67	264236
2024-11-06	19.42	19.93	19.04	19.74	429738
2024-11-07	20.02	20.26	19.95	20.18	321026
2024-11-08	19.86	19.86	19.34	19.51	198420
2024-11-11	19.44	19.53	19.19	19.44	169521
2024-11-12	19.30	19.46	19.12	19.21	132804
2024-11-13	19.31	19.48	19.14	19.33	175179
2024-11-14	19.40	19.42	19.06	19.15	151350
2024-11-15	19.20	19.37	19.10	19.26	115435
2024-11-18	19.16	19.31	19.13	19.25	134017
2024-11-19	19.26	19.43	19.20	19.27	143828
2024-11-20	19.31	19.75	19.31	19.52	215966
2024-11-21	19.52	19.65	19.38	19.46	147242
2024-11-22	19.37	19.44	18.93	18.96	162611
2024-11-25	19.34	19.42	18.94	18.95	615628
2024-11-26	19.25	19.25	18.93	18.98	552586
2024-11-27	18.99	19.08	18.90	18.97	460836
2024-11-29	18.94	19.10	18.80	18.97	406551
2024-12-02	18.96	19.14	18.83	19.11	267738
2024-12-03	19.24	19.29	19.16	19.22	152825
2024-12-04	19.22	19.22	18.95	19.02	220376
2024-12-05	19.13	19.55	19.13	19.43	186662
2024-12-06	19.50	19.55	19.14	19.15	184126
2024-12-09	19.42	19.57	19.33	19.40	194534
2024-12-10	19.54	19.54	19.30	19.34	106686
2024-12-11	19.46	19.50	19.21	19.42	142089
2024-12-12	19.30	19.70	19.30	19.68	220062
2024-12-13	19.62	19.62	19.43	19.45	122443
2024-12-16	19.15	19.46	19.15	19.33	288763
2024-12-17	19.33	19.33	19.05	19.07	166983
2024-12-18	19.18	19.26	18.58	18.60	289837
2024-12-19	18.91	19.03	18.76	18.82	226429
2024-12-20	18.83	19.08	18.81	18.94	259444
2024-12-23	19.05	19.05	18.63	18.72	188868
2024-12-24	18.72	18.95	18.72	18.90	63719
2024-12-26	18.81	19.06	18.81	18.96	258211
2024-12-27	18.88	19.03	18.88	19.00	124605
2024-12-30	18.89	18.89	18.65	18.78	138735
2024-12-31	18.83	18.97	18.78	18.86	110837
2025-01-02	18.74	19.03	18.63	18.71	154419
2025-01-03	18.59	18.62	18.30	18.41	158556
2025-01-06	18.57	18.75	18.45	18.57	140941
2025-01-07	18.69	18.88	18.68	18.81	157049
2025-01-08	18.62	18.74	18.56	18.63	121304
2025-01-10	18.47	18.65	18.21	18.24	106797
2025-01-13	18.19	18.42	18.19	18.37	98872
2025-01-14	18.39	18.72	18.39	18.71	199536
2025-01-15	18.88	19.14	18.71	18.90	192157
2025-01-16	18.85	19.09	18.73	19.04	212700
2025-01-17	19.11	19.19	19.04	19.05	154229
2025-01-21	19.35	19.67	19.16	19.57	308914
2025-01-22	19.78	20.09	19.68	19.81	224357
2025-01-23	19.93	20.04	19.81	19.86	210831
2025-01-24	20.02	20.37	20.02	20.36	127824
2025-01-27	20.31	20.31	19.66	19.96	193673
2025-01-28	19.75	19.93	19.70	19.76	142198
2025-01-29	19.87	20.04	19.76	19.96	142133
2025-01-30	20.08	20.49	20.08	20.39	182731
2025-01-31	20.54	20.95	20.36	20.41	135985
2025-02-03	20.35	20.65	20.04	20.51	171096
2025-02-04	20.68	21.09	20.68	21.02	229631
2025-02-05	21.01	21.29	20.95	21.24	282533
2025-02-06	21.29	21.98	21.29	21.88	365065
2025-02-07	21.90	22.02	21.64	21.78	365838
2025-02-10	21.94	22.22	21.89	22.10	331102
2025-02-11	21.94	22.15	21.68	22.01	246569
2025-02-12	22.24	22.48	21.98	22.22	428972
2025-02-13	22.21	22.53	22.21	22.52	191544
2025-02-14	22.62	22.89	22.60	22.74	232471
2025-02-18	22.55	22.55	22.04	22.16	369507
2025-02-19	22.06	22.06	21.86	21.97	261147
2025-02-20	22.22	22.42	22.10	22.28	120303
2025-02-21	22.22	22.26	21.75	21.81	170700
2025-02-24	21.83	21.97	21.65	21.86	216179
2025-02-25	22.03	22.13	21.84	22.00	242944
2025-02-26	22.01	22.30	21.85	22.22	392766
2025-02-27	22.22	22.31	21.66	21.75	715385
2025-02-28	21.87	21.93	21.39	21.64	366625
2025-03-03	21.81	22.09	21.60	21.99	487240
2025-03-04	21.90	22.11	21.67	21.87	284603
2025-03-05	22.22	22.61	22.07	22.54	364790
2025-03-06	22.52	22.65	22.22	22.43	435138
2025-03-07	22.35	22.55	22.27	22.53	253795
2025-03-10	22.30	22.50	21.80	21.95	234677
2025-03-11	22.05	22.24	21.70	22.11	333659
2025-03-12	22.15	22.48	22.06	22.41	330605
2025-03-13	22.36	22.93	22.33	22.69	311282
2025-03-14	22.96	23.12	22.76	22.99	355772
2025-03-17	23.30	23.54	23.23	23.47	335143
2025-03-18	23.59	23.63	22.93	22.95	456178
2025-03-19	22.81	23.23	22.81	23.22	415122
2025-03-20	22.84	23.03	22.70	22.93	331720
2025-03-21	22.84	23.06	22.68	22.85	643616
2025-03-24	23.22	23.45	22.89	23.14	639934
2025-03-25	23.23	23.60	23.23	23.57	347721
2025-03-26	23.63	23.80	23.35	23.51	288407
2025-03-27	23.57	23.66	23.32	23.49	238910
2025-03-28	23.33	23.42	23.08	23.15	279253
2025-03-31	22.79	22.89	22.59	22.80	253069
2025-04-01	22.89	23.49	22.75	23.44	341624
2025-04-02	23.35	23.42	23.04	23.29	337661
2025-04-03	22.94	23.73	22.94	23.12	379245
2025-04-04	22.30	22.54	21.57	21.72	427129
2025-04-07	21.07	21.88	20.80	21.04	728619
2025-04-08	21.64	21.64	20.79	20.93	627510
2025-04-09	21.00	22.48	20.77	22.32	663435
2025-04-10	21.96	22.16	21.17	21.67	954128
2025-04-11	21.73	22.51	21.73	22.31	467037
2025-04-14	22.51	22.97	22.44	22.87	339762
2025-04-15	22.87	23.17	22.57	23.12	470772
2025-04-16	23.58	23.81	23.20	23.49	891329
2025-04-17	23.70	24.05	23.64	23.97	604066
2025-04-21	24.15	24.64	23.96	24.16	949463
2025-04-22	24.41	24.90	24.40	23.49	617708
2025-04-23	23.88	24.07	23.58	23.72	541468
2025-04-24	23.80	24.63	23.77	24.31	599647
2025-04-25	24.26	24.65	24.04	24.52	339649
2025-04-28	24.55	24.77	24.19	24.35	367638
2025-04-29	24.49	24.65	24.09	24.23	534237
2025-04-30	24.13	24.13	23.70	24.09	441190
2025-05-01	23.72	23.88	23.12	23.40	486484
2025-05-02	23.87	24.08	23.55	23.78	492928
2025-05-05	23.84	24.24	23.79	23.93	392430
2025-05-06	23.94	24.32	23.94	24.16	413678
2025-05-07	24.30	24.60	24.12	24.14	572848
2025-05-08	24.43	24.74	24.30	24.50	613701
2025-05-09	24.73	24.94	24.49	24.65	249616
2025-05-12	24.83	24.92	24.19	24.31	408572
2025-05-13	24.36	24.72	24.29	24.65	310567
2025-05-14	24.75	25.27	24.75	24.99	451236
2025-05-15	25.00	25.19	24.81	25.19	343303
2025-05-16	25.10	25.15	24.75	25.08	364353
2025-05-19	24.98	25.53	24.89	25.27	205981
2025-05-20	25.30	25.42	25.10	25.32	301580
2025-05-21	25.31	25.40	25.09	25.20	181207
2025-05-22	25.09	25.26	24.89	24.91	204137
2025-05-23	24.59	25.06	24.28	25.04	166015
2025-05-27	25.05	25.12	24.67	24.74	420445
2025-05-28	24.74	24.74	24.40	24.41	241674
2025-05-29	24.44	24.57	24.16	24.57	283375
2025-05-30	24.47	24.58	24.04	24.14	609357
2025-06-02	24.17	24.86	23.98	24.64	801870
2025-06-03	24.49	24.64	24.12	24.59	469975
2025-06-04	24.65	24.97	24.63	24.66	387039
2025-06-05	24.81	24.91	24.55	24.82	376075
2025-06-06	24.80	25.01	24.66	24.83	239964
2025-06-09	24.74	24.85	24.44	24.46	288909
2025-06-10	24.46	24.73	24.44	24.57	215553
2025-06-11	24.56	25.45	24.56	25.35	353623
2025-06-12	25.41	25.53	25.28	25.39	265443
2025-06-13	25.01	25.30	24.27	24.76	584794
2025-06-16	24.37	24.89	24.16	24.72	1571047
2025-06-17	24.46	24.60	24.18	24.29	472988
2025-06-18	24.26	24.43	24.08	24.16	440288
2025-06-20	24.00	24.03	23.56	23.81	422415
2025-06-23	23.59	23.91	23.44	23.66	653021
2025-06-24	23.93	24.56	23.90	24.44	456346
2025-06-25	24.31	24.71	24.24	24.39	521299
2025-06-26	24.54	24.90	24.52	24.54	268575
2025-06-27	24.59	24.70	24.43	24.57	278076
2025-06-30	24.69	25.27	24.55	25.22	678564
2025-07-01	25.30	25.44	24.96	25.03	519306
2025-07-02	25.11	25.30	24.91	25.12	415084
2025-07-03	25.21	25.29	25.05	25.13	331486
2025-07-07	25.02	25.20	24.51	24.63	513744
2025-07-08	24.59	24.96	24.59	24.76	541888
2025-07-09	24.90	24.91	24.47	24.53	280812
2025-07-10	24.44	24.53	24.32	24.49	364662
2025-07-11	24.30	24.39	23.93	23.94	432465
2025-07-14	23.93	24.00	23.69	23.73	303444
2025-07-15	23.81	23.86	23.49	23.55	304404
2025-07-16	23.65	23.77	23.41	23.48	383015
2025-07-17	23.35	23.62	23.35	23.58	518780
2025-07-18	23.62	23.88	23.56	23.63	279117
2025-07-21	23.75	24.10	23.70	23.97	411661
2025-07-22	24.00	24.00	23.62	23.62	219118
2025-07-23	23.68	23.94	23.60	23.90	158460
2025-07-24	23.86	23.91	23.68	23.69	230362
2025-07-25	23.72	23.72	23.42	23.42	231345
2025-07-28	23.26	23.40	23.00	23.11	178096
2025-07-29	23.06	23.33	23.00	23.29	288393
2025-07-30	23.07	23.21	22.87	22.88	184000
2025-07-31	22.77	23.27	22.77	23.01	240588
2025-08-01	22.93	23.28	22.85	23.13	392089
2025-08-04	23.34	23.55	23.22	23.52	295731
2025-08-05	23.51	23.57	23.19	23.32	204194
2025-08-06	23.38	23.38	23.11	23.22	196668
2025-08-07	23.37	23.69	23.26	23.68	230098
2025-08-08	23.79	24.05	23.68	24.05	278605
2025-08-11	24.07	24.41	23.95	23.97	435039
2025-08-12	23.99	24.26	23.93	24.18	152094
2025-08-13	24.29	24.70	24.26	24.53	235628
2025-08-14	24.42	24.45	23.97	24.04	232887
2025-08-15	23.99	24.29	23.99	24.21	296540
2025-08-18	24.15	24.37	24.06	24.32	339813
2025-08-19	24.22	24.32	23.49	23.51	316936
2025-08-20	23.64	23.80	23.55	23.66	205196
2025-08-21	23.56	23.80	23.52	23.76	287369
2025-08-22	23.80	24.20	23.73	24.19	227728
2025-08-25	24.10	24.33	23.75	23.75	187593
2025-08-26	23.79	23.82	23.31	23.77	585801
2025-08-27	23.64	23.86	23.59	23.71	338579
2025-08-28	23.84	24.07	23.62	23.97	152977
2025-08-29	23.87	24.05	23.80	24.04	184630
2025-09-02	23.80	24.15	23.71	24.10	557164
2025-09-03	24.13	24.69	24.06	24.66	229942
2025-09-04	24.65	25.09	24.60	25.02	322966
2025-09-05	25.48	25.79	25.30	25.65	311672
2025-09-08	25.65	25.77	25.23	25.25	459604
2025-09-09	25.25	25.97	25.25	25.63	382204
2025-09-10	25.81	26.07	25.68	25.84	189349
2025-09-11	25.84	26.61	25.84	26.44	249191
2025-09-12	26.45	26.59	25.66	25.75	519651
2025-09-15	26.11	26.30	25.86	26.02	308592
2025-09-16	26.06	26.21	25.87	26.13	227408
2025-09-17	26.11	26.28	25.81	25.93	240510
2025-09-18	25.82	25.90	25.51	25.51	272808
2025-09-19	25.54	25.75	25.51	25.59	210799
2025-09-22	26.05	26.42	25.85	26.36	272881
2025-09-23	26.34	26.70	26.29	26.68	202619
2025-09-24	26.76	26.83	26.29	26.53	250881
2025-09-25	26.43	26.56	26.05	26.23	372719
2025-09-26	26.48	26.53	26.17	26.35	144537
2025-09-29	26.53	26.61	26.25	26.33	167722
2025-09-30	26.41	26.50	26.08	26.50	445147
2025-10-01	26.52	26.68	26.38	26.45	292014
2025-10-02	26.52	26.57	25.87	26.35	353651
2025-10-03	26.37	26.58	26.12	26.47	327679
2025-10-06	26.57	26.74	26.46	26.60	232602
2025-10-07	26.43	26.46	26.03	26.03	252456
2025-10-08	26.62	26.84	26.35	26.79	248461
2025-10-09	26.89	26.98	26.53	26.76	432419
2025-10-10	26.70	26.77	26.27	26.33	519480
2025-10-13	26.60	26.75	26.31	26.74	250058
2025-10-14	26.45	27.07	26.42	26.73	324232
2025-10-15	27.13	27.31	26.94	27.23	327864
2025-10-16	27.53	27.80	27.29	27.54	222167
2025-10-17	27.31	27.85	27.21	27.79	300434
2025-10-20	27.78	28.08	27.76	28.02	268192
2025-10-21	27.81	28.18	27.72	27.84	289956
2025-10-22	27.93	28.19	27.82	28.03	247160
2025-10-23	28.08	28.49	28.01	28.38	196996
2025-10-24	28.55	28.66	28.23	28.30	267487
2025-10-27	28.63	28.79	28.15	28.33	299290
2025-10-28	28.17	28.32	27.91	28.22	305046
2025-10-29	28.31	28.41	28.12	28.30	302629
2025-10-30	28.03	29.00	27.96	28.82	386726
2025-10-31	28.72	30.18	28.44	28.70	244703
2025-11-03	28.78	29.09	28.72	28.98	307490
2025-11-04	28.46	28.66	28.30	28.38	204269
2025-11-05	28.48	28.96	28.27	28.76	254660
2025-11-06	29.03	29.41	28.95	29.18	217374
2025-11-07	29.42	29.72	29.06	29.70	58400
2025-11-10	29.82	30.03	29.59	29.90	251274
2025-11-11	29.80	30.24	29.65	30.22	297205
2025-11-12	30.56	30.75	30.36	30.44	531639
2025-11-13	30.65	30.65	29.43	29.57	537262
2025-11-14	28.84	29.32	28.65	29.15	360145
2025-11-17	29.54	29.87	29.05	29.29	376942
2025-11-18	29.20	29.49	28.74	29.20	305004
2025-11-19	29.60	29.81	29.28	29.54	232766
2025-11-20	29.83	29.84	29.28	29.28	245169
2025-11-21	29.30	29.49	29.05	29.31	266120
2025-11-24	29.58	29.58	29.19	29.41	301305
2025-11-25	29.40	29.54	29.20	29.54	275523
2025-11-26	29.72	30.01	29.68	29.93	203542
2025-11-28	30.08	30.08	29.76	29.93	254204
2025-12-01	29.94	30.30	29.77	30.22	262859
2025-12-02	30.40	30.79	30.40	30.66	374774
2025-12-03	30.78	30.88	30.43	30.75	405602
2025-12-04	30.88	31.03	30.77	30.98	205661
2025-12-05	31.11	31.16	29.67	29.72	354508
2025-12-08	29.94	29.97	29.58	29.68	174931
2025-12-09	30.14	30.21	29.89	30.09	222036
2025-12-10	30.12	30.39	29.94	30.11	160169
2025-12-11	30.26	31.05	30.26	30.82	253589
2025-12-12	31.28	31.37	30.73	31.03	224497
2025-12-15	31.03	31.03	30.44	30.58	316398
2025-12-16	30.36	30.40	29.74	29.81	551837
2025-12-17	29.79	29.89	29.53	29.68	364615
2025-12-18	29.80	30.32	29.80	30.22	268072
2025-12-19	30.45	30.89	30.45	30.69	384915
2025-12-22	30.76	31.38	30.73	31.25	386970
2025-12-23	31.40	31.54	30.93	31.01	190884
2025-12-24	30.94	31.35	30.94	31.33	96423
2025-12-26	31.42	31.67	31.31	31.67	104322
2025-12-29	31.32	31.40	31.11	31.29	182191
2025-12-30	31.45	31.59	31.14	31.34	151308
2025-12-31	31.32	31.32	31.03	31.11	122867
2026-01-02	31.43	31.52	31.04	31.20	159205
2026-01-05	31.38	32.19	31.38	32.09	246841
2026-01-06	32.58	33.49	32.22	32.36	342163
2026-01-07	32.09	32.45	31.81	32.45	336342
2026-01-08	32.30	32.67	31.74	32.21	443139
2026-01-09	32.21	32.86	32.21	32.63	183306
2026-01-12	33.13	33.46	32.76	33.29	418026
2026-01-13	33.12	33.23	32.64	32.88	376636
2026-01-14	33.06	33.21	32.74	33.03	390687
2026-01-15	33.12	33.15	32.24	32.26	335993
2026-01-16	32.91	33.36	32.17	33.31	457544
2026-01-20	32.52	32.96	32.40	32.92	423444
2026-01-21	33.05	34.26	33.01	34.11	335769
2026-01-22	34.47	35.21	34.28	35.19	527378
2026-01-23	35.69	36.19	35.66	36.18	885245
2026-01-26	36.10	36.66	35.88	36.34	543728
2026-01-27	36.44	37.08	36.42	36.93	324655
2026-01-28	37.12	37.23	36.32	36.81	289220
2026-01-29	37.33	37.72	36.27	36.99	419961
2026-01-30	36.33	36.65	35.06	35.22	449585
2026-02-02	35.27	36.24	35.12	36.19	261949
2026-02-03	36.89	37.34	36.55	37.12	263384
2026-02-04	37.26	37.33	35.59	35.89	322740
2026-02-05	35.71	36.23	35.55	36.13	363981
2026-02-06	36.40	36.78	35.99	36.74	317969
2026-02-09	36.89	37.60	36.79	37.46	200467
2026-02-10	37.05	37.12	36.37	36.67	167734
2026-02-11	37.03	37.46	36.70	36.99	308063
2026-02-12	36.96	37.15	35.68	35.78	219845
2026-02-13	35.70	35.74	34.98	35.65	196962
2026-02-17	35.18	35.46	34.71	35.40	336677
2026-02-18	35.73	35.84	35.29	35.69	291910
2026-02-19	35.13	35.89	34.94	35.56	301336

Explore More About BSAC

Coins representing dividend payouts and trends

BSAC Dividend History

Discover Banco Santander -'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

BSAC Stock Split History

Discover Banco Santander -'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

BSAC Historical Prices

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

Web Analytics