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

CNOB Historical Prices

Summary

Key Stock Metrics

20.61

(April 11, 2025)

52-Week Low

29.31

(November 25, 2024)

52-Week High

50.82

(June 27, 2014)

All-Time High

25.10

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-02-12	30.50	31.00	29.65	29.65	882909
2013-02-13	29.50	29.75	29.05	29.27	117663
2013-02-14	29.24	29.40	29.11	29.26	25889
2013-02-15	29.25	29.32	29.16	29.25	28731
2013-02-19	29.49	29.64	29.17	29.64	45148
2013-02-20	29.60	29.70	29.22	29.42	40700
2013-02-21	29.50	29.50	29.13	29.33	17305
2013-02-22	29.31	29.50	29.20	29.40	23838
2013-02-25	29.40	29.60	29.11	29.45	26350
2013-02-26	29.26	29.26	29.15	29.19	13097
2013-02-27	29.28	29.28	29.11	29.16	32005
2013-02-28	29.12	29.29	29.10	29.17	35882
2013-03-01	29.26	29.28	29.10	29.24	121351
2013-03-04	29.45	29.45	29.10	29.10	11508
2013-03-05	29.10	29.20	29.10	29.15	29700
2013-03-06	29.11	29.34	29.11	29.21	13596
2013-03-07	29.25	29.50	29.15	29.41	14981
2013-03-08	29.32	30.90	29.32	30.84	37085
2013-03-11	31.00	32.05	29.80	31.11	53168
2013-03-12	31.00	31.40	30.59	31.11	16177
2013-03-13	29.05	31.25	29.05	31.00	9758
2013-03-14	30.51	31.00	30.50	30.75	5591
2013-03-15	31.10	31.10	30.01	30.01	22678
2013-03-18	29.22	30.48	29.22	30.12	18170
2013-03-19	30.20	31.07	30.20	30.50	12299
2013-03-20	30.70	31.00	30.35	30.97	8533
2013-03-21	30.97	30.99	30.40	30.87	8935
2013-03-22	30.93	30.96	29.90	30.49	14769
2013-03-25	30.30	31.00	30.30	31.00	7335
2013-03-26	30.80	31.00	29.71	31.00	14557
2013-03-27	30.76	31.00	30.55	30.85	8342
2013-03-28	31.00	31.70	30.50	31.25	186734
2013-04-01	31.00	31.00	29.75	30.39	17133
2013-04-02	30.30	30.40	29.96	30.22	18631
2013-04-03	30.19	30.31	29.75	30.30	26703
2013-04-04	30.32	30.20	29.71	29.95	5799
2013-04-05	29.60	29.99	29.51	29.80	2106
2013-04-08	29.96	30.30	29.50	29.72	8540
2013-04-09	29.79	30.00	29.55	29.77	4704
2013-04-10	29.75	30.27	29.56	29.72	12281
2013-04-11	30.93	30.93	29.55	29.85	3221
2013-04-12	29.75	29.75	29.34	29.34	3818
2013-04-15	29.30	30.23	28.98	29.00	5931
2013-04-16	29.03	29.78	28.80	29.77	34157
2013-04-17	29.45	29.47	28.96	29.16	5341
2013-04-18	29.52	29.54	29.02	29.05	6277
2013-04-19	29.27	29.30	29.05	29.21	6997
2013-04-22	29.03	29.40	29.05	29.40	2571
2013-04-23	29.48	29.49	28.76	28.98	13224
2013-04-24	29.04	29.04	28.75	28.91	8315
2013-04-25	28.99	29.33	28.79	29.05	20845
2013-04-26	29.01	29.75	28.75	28.80	29222
2013-04-29	28.93	29.35	28.93	29.21	9194
2013-04-30	29.21	29.35	28.91	29.00	22123
2013-05-01	29.28	29.33	28.84	29.17	7217
2013-05-02	29.23	29.30	29.20	29.28	4392
2013-05-03	29.54	29.54	29.03	29.16	9606
2013-05-06	29.25	29.36	28.98	29.35	16767
2013-05-07	29.20	29.22	29.15	29.19	3917
2013-05-08	29.10	29.16	28.91	28.95	2395
2013-05-09	29.00	29.15	28.90	28.90	8360
2013-05-10	29.00	29.02	28.85	29.02	10933
2013-05-13	29.00	29.00	28.31	28.83	12891
2013-05-14	28.83	29.19	28.83	29.19	11982
2013-05-15	29.05	29.14	28.77	29.14	25662
2013-05-16	28.94	29.19	28.01	29.00	9810
2013-05-17	29.18	29.18	28.67	28.92	22246
2013-05-20	29.01	29.07	28.41	28.96	67559
2013-05-21	28.95	28.95	28.60	28.82	11392
2013-05-22	28.83	29.15	28.81	28.81	3195
2013-05-23	28.73	28.89	28.40	28.80	1017
2013-05-24	28.59	28.99	28.59	28.75	1477
2013-05-28	29.07	29.20	28.85	29.00	110647
2013-05-29	28.98	29.12	28.79	28.79	1018
2013-05-30	28.43	29.12	29.12	29.12	177
2013-05-31	28.93	29.12	28.70	28.99	10804
2013-06-03	28.99	29.20	28.93	29.04	7493
2013-06-04	29.05	29.40	29.07	29.26	10923
2013-06-05	29.22	29.86	29.16	29.37	13640
2013-06-06	29.40	29.40	29.14	29.15	1261
2013-06-07	29.24	29.67	28.90	29.67	8259
2013-06-10	29.48	30.50	28.90	30.50	27313
2013-06-11	30.14	30.98	29.16	29.41	58504
2013-06-12	28.87	30.12	28.55	29.43	12091
2013-06-13	29.32	30.10	29.32	29.55	817
2013-06-14	29.75	29.91	29.38	29.61	11430
2013-06-17	29.85	30.31	29.14	29.35	1297
2013-06-18	29.34	29.90	29.34	29.86	2956
2013-06-19	29.12	29.94	29.48	29.61	6074
2013-06-20	29.34	30.85	28.94	29.40	5801
2013-06-21	29.44	29.44	29.00	29.29	107114
2013-06-24	29.09	29.90	29.01	29.80	8617
2013-06-25	29.82	29.82	29.31	29.79	1980
2013-06-26	29.95	29.95	29.35	29.67	7480
2013-06-27	29.75	29.98	29.45	29.82	12703
2013-06-28	29.80	31.00	29.77	30.74	75156
2013-07-01	30.54	30.54	29.77	29.82	5609
2013-07-02	29.63	30.40	29.65	30.01	3248
2013-07-03	30.02	30.70	30.02	30.50	1179
2013-07-05	31.22	31.87	30.07	31.87	12468
2013-07-08	31.80	31.47	30.74	31.02	7547
2013-07-09	31.16	32.48	31.16	31.86	22861
2013-07-10	31.90	31.90	31.35	31.40	23859
2013-07-11	31.50	31.50	30.61	31.08	5668
2013-07-12	31.04	31.04	30.27	30.59	120694
2013-07-15	30.75	31.79	30.75	31.35	3021
2013-07-16	31.42	33.87	31.00	31.20	7215
2013-07-17	31.20	31.23	31.10	31.10	10103
2013-07-18	31.25	31.30	30.89	31.09	1294
2013-07-19	31.03	31.03	30.95	31.00	1689
2013-07-22	30.71	31.25	30.71	31.01	7573
2013-07-23	30.75	31.00	30.75	31.00	3589
2013-07-24	31.05	31.20	30.95	30.96	15004
2013-07-25	31.00	31.75	31.00	31.67	2392
2013-07-26	31.40	31.40	30.85	30.89	17790
2013-07-29	30.83	31.79	30.83	30.87	1634
2013-07-30	31.00	31.25	31.06	31.25	5499
2013-07-31	31.40	32.00	31.25	31.86	8302
2013-08-01	31.67	32.41	31.67	32.15	13847
2013-08-02	32.00	32.32	31.93	32.17	9051
2013-08-05	32.20	32.50	32.20	32.21	2532
2013-08-06	32.28	32.32	32.21	32.26	21051
2013-08-07	32.25	32.48	32.14	32.35	20752
2013-08-08	32.45	32.49	32.20	32.26	10806
2013-08-09	32.28	32.39	32.20	32.20	15562
2013-08-12	32.14	32.33	31.61	31.84	8067
2013-08-13	32.00	32.00	31.54	31.91	2958
2013-08-14	31.94	32.50	31.53	32.30	7761
2013-08-15	32.22	32.50	31.92	31.97	6246
2013-08-16	31.97	33.71	31.90	32.83	66518
2013-08-19	32.97	34.45	32.97	33.51	3293
2013-08-20	33.63	35.46	33.99	34.38	19784
2013-08-21	34.23	34.08	33.77	33.93	1751
2013-08-22	34.02	34.02	33.41	33.72	2967
2013-08-23	33.71	33.77	32.86	33.04	1427
2013-08-26	33.18	33.03	32.30	32.91	1105
2013-08-27	32.68	34.84	32.08	32.50	2622
2013-08-28	32.50	33.38	32.04	32.93	7010
2013-08-29	32.82	33.50	32.26	33.34	2010
2013-08-30	32.88	33.02	32.88	33.02	1874
2013-09-03	33.36	33.50	33.30	33.31	2429
2013-09-04	33.40	32.94	32.18	32.53	2516
2013-09-05	32.99	32.99	32.51	32.86	4699
2013-09-06	32.71	33.00	32.41	32.98	7179
2013-09-09	32.99	34.25	32.99	33.95	8277
2013-09-10	34.00	34.25	33.80	34.25	39782
2013-09-11	34.15	34.25	33.88	34.15	14300
2013-09-12	34.00	34.25	33.72	34.04	9639
2013-09-13	34.25	34.91	34.13	34.60	12588
2013-09-16	34.86	34.92	34.56	34.77	12953
2013-09-17	34.76	34.85	34.53	34.84	16539
2013-09-18	34.80	34.99	34.60	34.61	9304
2013-09-19	34.46	34.69	33.15	34.68	7141
2013-09-20	34.53	34.85	34.17	34.50	57388
2013-09-23	34.11	35.10	34.08	35.08	15310
2013-09-24	34.99	35.29	34.93	35.14	3223
2013-09-25	35.15	35.25	34.55	35.01	2453
2013-09-26	33.52	35.05	33.52	35.01	3366
2013-09-27	35.01	34.99	34.75	34.99	2419
2013-09-30	35.24	35.24	34.54	35.11	4247
2013-10-01	33.93	35.14	33.93	34.77	1502
2013-10-02	34.75	34.75	34.04	34.04	2641
2013-10-03	34.01	35.10	34.00	34.18	2300
2013-10-04	34.07	35.17	33.82	34.25	1169
2013-10-07	34.06	34.88	33.28	33.86	5232
2013-10-08	33.00	33.85	33.00	33.84	4482
2013-10-09	33.89	34.44	33.50	34.09	167893
2013-10-10	34.21	34.75	33.96	34.75	1416
2013-10-11	34.60	34.95	33.42	34.71	4939
2013-10-14	34.36	34.95	33.94	34.29	3981
2013-10-15	34.50	34.50	34.00	34.22	1325
2013-10-16	34.18	34.49	33.51	33.89	3140
2013-10-17	33.70	36.71	33.67	35.39	7559
2013-10-18	35.75	37.59	33.70	37.02	19680
2013-10-21	37.25	38.40	35.30	37.05	9608
2013-10-22	37.08	38.09	37.09	37.09	2175
2013-10-23	37.09	38.37	37.15	37.89	3160
2013-10-24	37.89	38.25	37.24	37.56	15854
2013-10-25	38.38	38.38	37.46	38.00	5253
2013-10-28	38.23	38.48	37.52	38.27	5579
2013-10-29	38.44	38.50	38.12	38.23	5281
2013-10-30	38.44	38.68	38.09	38.23	4040
2013-10-31	38.43	38.87	38.00	38.01	3868
2013-11-01	37.96	38.01	37.15	37.90	3670
2013-11-04	37.94	37.25	37.00	37.20	7617
2013-11-05	37.02	37.75	37.02	37.38	1041
2013-11-06	37.55	37.55	37.02	37.09	2065
2013-11-07	37.07	37.99	37.07	37.14	1371
2013-11-08	37.15	37.48	37.02	37.14	3405
2013-11-11	37.03	39.15	36.37	38.85	29216
2013-11-12	38.85	39.10	38.32	38.32	914
2013-11-13	38.26	38.50	38.00	38.40	1259
2013-11-14	38.35	38.50	38.24	38.24	4499
2013-11-15	38.18	38.49	38.18	38.49	7332
2013-11-18	38.55	38.46	38.26	38.26	612
2013-11-19	38.10	38.30	37.51	37.75	29972
2013-11-20	37.72	38.00	36.99	37.75	13472
2013-11-21	37.81	37.99	37.59	37.82	1971
2013-11-22	37.79	38.16	37.72	38.11	20067
2013-11-25	38.25	38.25	37.40	37.99	1791
2013-11-26	38.04	38.25	37.90	38.00	2201
2013-11-27	37.87	39.00	37.70	38.00	3476
2013-11-29	37.96	38.42	37.69	38.42	572
2013-12-02	38.36	38.65	37.48	38.45	16389
2013-12-03	38.54	38.54	37.61	37.79	2217
2013-12-04	37.83	38.42	37.75	37.90	8897
2013-12-05	37.98	38.99	37.60	38.20	1621
2013-12-06	38.54	38.54	38.26	38.26	1497
2013-12-09	38.39	38.50	38.11	38.30	5267
2013-12-10	38.38	39.07	38.40	38.85	25418
2013-12-11	39.12	39.01	38.55	39.01	5651
2013-12-12	38.97	39.05	38.80	38.86	2206
2013-12-13	39.03	39.15	38.55	38.69	2229
2013-12-16	38.68	39.50	38.68	39.22	4856
2013-12-17	39.33	39.60	39.30	39.30	1103
2013-12-18	39.30	40.01	39.00	40.01	3648
2013-12-19	40.00	40.00	39.82	39.94	25460
2013-12-20	39.92	40.45	39.82	40.00	12614
2013-12-23	39.98	40.00	39.80	40.00	1728
2013-12-24	39.86	39.86	39.66	39.74	1191
2013-12-26	39.74	39.85	39.62	39.62	2947
2013-12-27	39.82	39.82	39.36	39.58	1899
2013-12-30	39.58	40.00	39.58	39.81	2097
2013-12-31	39.88	39.80	39.55	39.63	1664
2014-01-02	39.60	39.62	39.62	39.62	8144
2014-01-03	39.63	40.00	39.51	39.69	1249
2014-01-06	39.75	39.54	38.55	38.84	4677
2014-01-07	38.79	38.81	38.62	38.81	813
2014-01-08	39.26	39.44	39.16	39.39	5954
2014-01-09	39.51	40.00	38.59	40.00	7935
2014-01-10	39.65	39.75	39.51	39.60	2411
2014-01-13	39.55	40.00	39.25	39.60	5450
2014-01-14	39.85	39.95	39.25	39.94	9107
2014-01-15	39.77	39.95	39.91	39.95	759
2014-01-16	39.75	40.00	39.68	39.68	3213
2014-01-17	39.75	40.00	39.75	39.83	5684
2014-01-21	42.10	49.25	42.10	48.49	68918
2014-01-22	48.53	48.56	47.90	48.23	32241
2014-01-23	48.13	48.25	47.34	47.90	9761
2014-01-24	47.76	47.76	46.65	46.85	12755
2014-01-27	47.00	47.00	46.32	46.32	9647
2014-01-28	46.29	46.10	45.60	45.99	8580
2014-01-29	45.59	46.74	45.55	46.35	34861
2014-01-30	46.62	46.89	46.30	46.46	15431
2014-01-31	45.94	46.09	45.50	45.67	6105
2014-02-03	45.50	45.50	43.71	44.25	26180
2014-02-04	44.25	44.87	44.25	44.62	9939
2014-02-05	44.45	44.55	43.65	44.11	22433
2014-02-06	44.55	45.10	44.10	44.21	8132
2014-02-07	44.60	44.85	43.83	44.17	10181
2014-02-10	44.24	44.32	42.93	43.36	16138
2014-02-11	43.58	43.75	43.28	43.53	15888
2014-02-12	43.24	43.69	42.99	43.69	16357
2014-02-13	43.27	43.80	43.27	43.41	18576
2014-02-14	43.56	43.71	43.44	43.60	3704
2014-02-18	44.30	44.65	43.94	44.55	6671
2014-02-19	44.30	44.60	44.29	44.30	4948
2014-02-20	44.11	44.39	44.11	44.18	23652
2014-02-21	44.14	44.75	43.61	44.47	16562
2014-02-24	44.75	46.22	44.75	45.24	7246
2014-02-25	45.62	46.20	45.45	46.15	23138
2014-02-26	46.25	47.00	46.25	46.32	12491
2014-02-27	46.47	46.99	46.15	46.99	8529
2014-02-28	46.99	47.97	46.87	47.50	26652
2014-03-03	47.34	47.41	47.07	47.13	3112
2014-03-04	47.45	49.00	47.45	48.93	12308
2014-03-05	49.00	49.05	48.80	48.80	3873
2014-03-06	48.78	49.10	48.25	49.10	3824
2014-03-07	49.27	49.90	49.23	49.37	2628
2014-03-10	49.64	49.64	49.50	49.61	2476
2014-03-11	49.08	49.94	47.29	48.29	14233
2014-03-12	48.24	48.71	48.01	48.71	6329
2014-03-13	48.85	48.62	47.78	48.07	6494
2014-03-14	47.77	48.01	47.50	47.91	2632
2014-03-17	48.88	49.16	48.00	48.35	1708
2014-03-18	48.10	48.53	48.10	48.53	1671
2014-03-19	48.60	48.83	48.09	48.67	3476
2014-03-20	48.70	49.20	48.38	48.38	6679
2014-03-21	48.53	49.10	48.32	48.32	7217
2014-03-24	48.02	48.07	47.15	47.74	4987
2014-03-25	47.58	48.00	47.58	48.00	3909
2014-03-26	47.69	48.20	47.45	47.50	6830
2014-03-27	47.38	47.81	47.38	47.73	3345
2014-03-28	47.95	48.59	48.24	48.35	6339
2014-03-31	48.55	49.13	48.41	48.96	13435
2014-04-01	49.01	49.44	48.70	49.43	14012
2014-04-02	49.39	49.52	48.72	49.36	4831
2014-04-03	49.16	49.91	49.16	49.74	4603
2014-04-04	49.90	49.97	48.44	48.86	5959
2014-04-07	48.03	48.62	48.03	48.31	8102
2014-04-08	48.51	48.83	48.51	48.69	2902
2014-04-09	49.20	49.22	48.28	48.69	5075
2014-04-10	47.85	48.15	47.47	47.81	4113
2014-04-11	47.55	48.44	47.50	47.84	15996
2014-04-14	48.05	48.76	47.96	48.17	4027
2014-04-15	47.87	48.23	47.67	48.23	3716
2014-04-16	48.53	49.28	48.35	48.95	6728
2014-04-17	48.94	49.86	48.66	49.86	3084
2014-04-21	49.85	49.71	49.29	49.70	3897
2014-04-22	49.54	49.92	49.26	49.52	2317
2014-04-23	49.85	49.85	49.13	49.30	2784
2014-04-24	49.98	49.98	47.92	48.35	1814
2014-04-25	48.13	48.52	48.13	48.23	4767
2014-04-28	48.15	49.00	48.15	48.65	5304
2014-04-29	49.41	49.43	48.50	49.20	11611
2014-04-30	48.53	49.02	47.50	48.30	18465
2014-05-01	47.49	48.22	47.34	47.85	7025
2014-05-02	47.81	48.60	47.45	47.67	6078
2014-05-05	47.50	47.51	46.61	46.87	8657
2014-05-06	46.77	47.11	46.76	47.00	7644
2014-05-07	47.00	47.35	47.00	47.15	14651
2014-05-08	47.32	47.55	47.00	47.15	6481
2014-05-09	47.27	47.45	46.93	47.43	8643
2014-05-12	47.61	48.69	47.19	48.34	6812
2014-05-13	48.15	47.82	47.26	47.26	9281
2014-05-14	46.62	46.78	45.82	46.25	6378
2014-05-15	46.28	46.28	45.48	45.59	5907
2014-05-16	45.78	46.42	45.55	46.38	6532
2014-05-19	46.29	47.38	46.29	47.28	2995
2014-05-20	47.27	47.50	46.86	47.37	6216
2014-05-21	47.84	48.59	47.32	48.20	12008
2014-05-22	48.20	49.85	48.20	49.08	7596
2014-05-23	49.06	49.87	48.11	48.50	3230
2014-05-27	48.66	49.32	48.39	49.32	1307
2014-05-28	49.05	49.44	47.70	48.13	11939
2014-05-29	48.26	48.98	47.97	48.32	8989
2014-05-30	48.39	48.52	47.99	48.06	4206
2014-06-02	48.36	48.04	47.67	48.01	2268
2014-06-03	47.94	47.94	47.16	47.60	4250
2014-06-04	47.34	47.70	47.13	47.32	2772
2014-06-05	47.30	47.50	47.25	47.40	21893
2014-06-06	47.29	48.36	47.29	47.45	19443
2014-06-09	47.31	48.53	47.45	48.32	16496
2014-06-10	48.18	48.37	48.08	48.37	2142
2014-06-11	48.10	48.55	47.85	48.55	3029
2014-06-12	47.45	48.69	47.68	48.34	9055
2014-06-13	48.40	48.67	48.16	48.35	8430
2014-06-16	48.79	49.49	48.72	49.31	18048
2014-06-17	49.30	49.74	49.20	49.55	15098
2014-06-18	49.07	50.00	49.07	49.69	16952
2014-06-19	49.97	50.02	49.05	49.64	13833
2014-06-20	49.90	50.47	49.13	50.03	37147
2014-06-23	49.86	50.16	49.61	49.93	15093
2014-06-24	49.66	50.20	49.66	49.82	24679
2014-06-25	49.53	50.27	49.55	50.22	22572
2014-06-26	49.50	50.22	49.36	50.09	15863
2014-06-27	50.44	50.82	49.69	49.83	343027
2014-06-30	49.99	50.13	49.34	49.89	20565
2014-07-01	20.42	20.75	19.80	20.03	355797
2014-07-02	19.80	19.80	19.10	19.25	1279937
2014-07-03	19.41	19.53	19.20	19.53	130747
2014-07-07	19.50	19.75	19.25	19.51	118718
2014-07-08	19.53	19.53	19.29	19.35	198682
2014-07-09	19.52	19.58	19.39	19.47	162897
2014-07-10	19.16	19.51	19.00	19.20	62916
2014-07-11	19.25	19.38	19.00	19.08	65407
2014-07-14	19.31	19.65	19.00	19.55	312707
2014-07-15	19.59	19.62	19.30	19.48	52476
2014-07-16	19.60	19.60	19.38	19.43	73811
2014-07-17	19.41	19.59	19.16	19.54	150166
2014-07-18	19.50	19.95	19.50	19.85	175902
2014-07-21	19.75	20.15	19.63	20.02	110417
2014-07-22	20.10	20.22	20.00	20.10	98497
2014-07-23	20.09	20.12	19.54	20.03	71098
2014-07-24	20.00	20.25	19.87	20.25	76751
2014-07-25	19.76	20.09	19.62	20.00	90998
2014-07-28	19.86	19.97	19.05	19.34	92942
2014-07-29	19.28	19.36	18.88	19.00	95996
2014-07-30	19.07	19.38	18.93	19.05	43239
2014-07-31	19.00	19.19	18.87	19.00	119256
2014-08-01	19.13	19.39	18.93	19.05	56541
2014-08-04	19.02	19.34	18.97	19.26	84635
2014-08-05	19.23	19.43	19.05	19.33	73328
2014-08-06	19.34	19.59	19.15	19.23	46506
2014-08-07	19.20	19.31	18.97	19.04	39284
2014-08-08	19.01	19.15	19.00	19.01	43272
2014-08-11	19.12	19.20	19.00	19.09	44789
2014-08-12	18.97	19.12	18.84	19.11	50505
2014-08-13	19.12	19.26	19.01	19.08	51120
2014-08-14	19.10	19.13	19.00	19.01	73049
2014-08-15	19.16	19.25	18.76	19.06	89924
2014-08-18	19.23	19.46	19.00	19.13	92659
2014-08-19	19.13	19.24	19.00	19.03	27396
2014-08-20	19.00	19.07	18.48	19.00	60132
2014-08-21	19.00	19.29	18.98	19.24	33245
2014-08-22	19.28	19.46	19.07	19.31	43289
2014-08-25	19.33	19.86	19.33	19.38	40565
2014-08-26	19.47	19.64	19.40	19.48	49148
2014-08-27	19.52	19.72	19.31	19.54	42262
2014-08-28	19.50	19.59	19.29	19.32	55353
2014-08-29	19.34	19.40	19.10	19.38	60490
2014-09-02	19.50	19.51	19.20	19.43	81303
2014-09-03	19.45	19.50	19.29	19.37	63662
2014-09-04	19.36	19.48	19.07	19.13	46780
2014-09-05	19.03	19.24	19.00	19.05	56733
2014-09-08	19.02	19.46	18.98	19.13	21049
2014-09-09	19.05	19.14	18.99	19.03	175713
2014-09-10	19.03	19.30	19.00	19.24	17293
2014-09-11	19.20	19.47	19.16	19.44	50581
2014-09-12	19.47	19.49	19.25	19.45	73375
2014-09-15	19.45	19.48	19.29	19.32	39925
2014-09-16	19.25	19.30	19.03	19.20	44328
2014-09-17	19.14	19.36	19.00	19.11	42366
2014-09-18	19.20	19.38	19.20	19.33	50038
2014-09-19	19.36	19.37	19.00	19.20	116225
2014-09-22	19.15	19.17	19.00	19.15	75766
2014-09-23	19.06	19.18	18.95	19.00	74348
2014-09-24	19.07	19.10	18.95	19.07	74153
2014-09-25	19.03	19.25	18.86	19.00	53961
2014-09-26	19.00	19.25	18.97	19.13	52495
2014-09-29	19.00	19.17	18.94	19.06	55036
2014-09-30	19.09	19.09	18.93	19.05	120600
2014-10-01	19.00	19.19	18.68	18.82	58986
2014-10-02	18.76	18.84	18.55	18.58	134088
2014-10-03	18.76	18.86	18.56	18.66	274561
2014-10-06	18.64	18.69	18.42	18.42	63670
2014-10-07	18.29	18.39	18.11	18.17	59167
2014-10-08	18.10	18.52	18.07	18.46	95749
2014-10-09	18.49	18.49	17.87	17.91	73896
2014-10-10	17.81	18.17	17.76	17.85	48480
2014-10-13	17.95	18.41	17.95	18.36	55962
2014-10-14	18.45	18.45	17.80	18.32	97486
2014-10-15	18.50	18.60	17.99	18.53	145926
2014-10-16	18.34	18.69	18.32	18.65	120783
2014-10-17	18.72	18.72	18.42	18.51	60832
2014-10-20	18.42	18.71	18.33	18.41	32472
2014-10-21	18.43	18.64	17.79	18.54	68670
2014-10-22	18.50	18.60	18.25	18.31	45665
2014-10-23	18.37	18.54	18.29	18.49	124459
2014-10-24	18.49	18.59	18.13	18.38	58888
2014-10-27	18.29	18.50	18.22	18.47	36045
2014-10-28	18.50	18.87	18.40	18.84	87935
2014-10-29	18.75	18.90	18.56	18.65	99518
2014-10-30	18.64	18.68	17.82	18.48	121145
2014-10-31	18.50	18.59	18.42	18.50	93471
2014-11-03	18.50	18.57	18.43	18.50	56775
2014-11-04	18.50	18.50	18.36	18.47	32269
2014-11-05	18.50	18.60	18.45	18.59	108565
2014-11-06	18.60	18.66	18.50	18.64	29095
2014-11-07	18.64	18.86	18.47	18.81	424593
2014-11-10	18.86	19.00	18.81	18.97	41753
2014-11-11	19.00	19.00	18.78	18.86	51513
2014-11-12	18.87	19.00	18.68	18.99	57732
2014-11-13	19.00	19.00	18.91	18.98	4202
2014-11-14	18.72	18.92	18.59	18.86	52079
2014-11-17	18.80	18.89	18.47	18.64	45038
2014-11-18	18.71	18.79	18.30	18.31	64603
2014-11-19	18.37	18.38	17.90	18.09	84673
2014-11-20	18.07	18.32	18.00	18.32	46066
2014-11-21	18.50	18.71	18.01	18.21	69486
2014-11-24	18.25	18.57	18.25	18.50	267356
2014-11-25	18.55	18.68	18.12	18.58	174368
2014-11-26	18.64	18.65	18.46	18.51	97971
2014-11-28	18.60	18.64	18.38	18.48	44860
2014-12-01	18.50	18.51	18.34	18.37	135223
2014-12-02	18.46	18.70	18.46	18.61	123508
2014-12-03	18.65	18.70	18.52	18.60	55390
2014-12-04	18.65	18.67	18.48	18.51	44047
2014-12-05	18.48	18.75	18.26	18.58	49536
2014-12-08	18.59	18.72	18.24	18.46	58688
2014-12-09	18.30	18.62	18.30	18.59	88750
2014-12-10	18.59	18.72	18.24	18.35	47129
2014-12-11	18.47	18.60	18.25	18.28	42095
2014-12-12	18.09	18.31	17.93	17.99	49549
2014-12-15	18.10	18.15	17.98	18.00	37885
2014-12-16	18.01	18.47	18.00	18.18	52782
2014-12-17	18.26	18.70	17.93	18.70	535027
2014-12-18	18.76	18.99	18.66	18.93	129178
2014-12-19	18.87	18.87	18.50	18.65	117755
2014-12-22	18.71	18.78	18.54	18.75	53130
2014-12-23	18.81	19.00	18.03	18.87	83904
2014-12-24	18.95	18.98	18.71	18.91	75051
2014-12-26	18.95	19.00	18.87	19.00	37077
2014-12-29	19.00	19.15	18.72	19.09	104811
2014-12-30	19.06	19.12	19.01	19.07	41928
2014-12-31	19.10	19.15	18.86	19.00	64607
2015-01-02	19.00	19.10	18.68	18.86	66765
2015-01-05	18.81	19.05	18.65	18.81	59925
2015-01-06	18.83	18.83	18.33	18.46	75298
2015-01-07	18.55	18.55	18.18	18.38	59769
2015-01-08	18.50	18.73	18.47	18.62	46037
2015-01-09	18.67	18.72	18.43	18.60	59867
2015-01-12	18.63	18.63	18.45	18.55	48425
2015-01-13	18.68	18.92	18.44	18.49	148523
2015-01-14	18.27	18.35	18.01	18.12	66677
2015-01-15	18.17	18.17	17.80	18.02	77244
2015-01-16	18.00	18.50	17.98	18.49	114125
2015-01-20	18.38	18.74	17.97	18.12	70116
2015-01-21	17.89	17.95	17.84	17.85	158089
2015-01-22	18.01	18.51	17.82	18.49	62371
2015-01-23	18.58	18.74	18.39	18.62	75697
2015-01-26	18.68	18.68	18.44	18.54	34513
2015-01-27	18.45	18.61	18.34	18.49	39104
2015-01-28	18.65	18.65	18.12	18.44	97666
2015-01-29	18.39	18.67	18.30	18.64	61495
2015-01-30	18.46	18.72	18.27	18.40	77768
2015-02-02	18.57	18.86	18.39	18.79	98479
2015-02-03	18.89	18.90	18.65	18.79	205830
2015-02-04	18.79	18.80	18.52	18.57	49927
2015-02-05	18.56	18.82	18.56	18.74	54394
2015-02-06	18.85	18.95	18.63	18.66	70824
2015-02-09	18.54	18.61	18.30	18.33	63411
2015-02-10	18.53	18.53	18.27	18.43	51768
2015-02-11	18.40	18.54	18.33	18.40	63315
2015-02-12	18.53	18.68	18.38	18.66	36341
2015-02-13	18.60	18.60	18.34	18.40	165536
2015-02-17	18.45	18.60	18.41	18.49	57391
2015-02-18	18.50	18.55	18.27	18.34	137826
2015-02-19	18.30	18.51	18.26	18.47	55997
2015-02-20	18.48	18.49	18.27	18.46	39353
2015-02-23	18.41	18.50	18.25	18.49	31413
2015-02-24	18.45	18.51	18.30	18.30	26347
2015-02-25	18.36	18.40	18.28	18.33	20587
2015-02-26	18.36	18.47	18.33	18.40	23052
2015-02-27	18.43	18.43	18.25	18.26	26239
2015-03-02	18.30	18.38	18.20	18.25	95002
2015-03-03	18.20	18.40	18.07	18.21	28480
2015-03-04	18.09	18.18	18.05	18.06	26881
2015-03-05	18.05	18.29	17.97	18.25	233875
2015-03-06	18.22	18.49	18.06	18.16	51312
2015-03-09	18.22	18.22	18.03	18.07	31603
2015-03-10	17.97	18.04	17.92	18.02	56052
2015-03-11	18.00	18.20	17.97	18.17	33552
2015-03-12	18.32	18.79	18.25	18.60	65031
2015-03-13	18.60	18.70	18.43	18.70	441326
2015-03-16	18.85	18.93	18.81	18.91	213874
2015-03-17	18.80	19.00	18.62	18.90	31283
2015-03-18	18.91	19.27	18.89	19.02	155446
2015-03-19	19.00	19.09	18.94	19.08	34224
2015-03-20	19.09	19.49	19.02	19.31	168708
2015-03-23	19.32	19.59	19.17	19.45	76254
2015-03-24	19.41	19.50	19.27	19.27	39015
2015-03-25	19.28	19.30	19.07	19.15	53540
2015-03-26	19.11	19.27	19.11	19.24	18923
2015-03-27	19.24	19.32	19.08	19.25	39786
2015-03-30	19.28	19.58	19.28	19.50	58047
2015-03-31	19.35	19.51	19.27	19.46	34962
2015-04-01	19.37	19.56	19.28	19.53	44914
2015-04-02	19.58	19.69	19.34	19.48	91401
2015-04-06	19.41	19.70	19.40	19.58	38962
2015-04-07	19.61	19.74	19.53	19.64	65587
2015-04-08	19.56	19.79	19.56	19.73	41290
2015-04-09	19.70	19.85	19.50	19.63	15312
2015-04-10	19.75	19.90	19.56	19.60	16587
2015-04-13	19.54	19.74	19.51	19.73	28829
2015-04-14	19.68	19.78	19.43	19.73	49787
2015-04-15	19.72	19.89	19.69	19.81	42094
2015-04-16	19.75	19.90	19.70	19.86	65934
2015-04-17	19.56	19.80	19.44	19.60	98606
2015-04-20	19.73	19.85	19.57	19.76	47228
2015-04-21	19.77	19.87	19.61	19.74	33947
2015-04-22	19.69	19.85	19.52	19.75	38704
2015-04-23	19.70	19.94	19.71	19.91	47855
2015-04-24	19.74	19.90	19.58	19.87	80785
2015-04-27	19.77	19.90	19.47	19.69	51947
2015-04-28	19.77	19.90	19.66	19.87	77151
2015-04-29	19.84	19.90	19.58	19.61	27189
2015-04-30	19.50	19.56	19.19	19.22	56323
2015-05-01	19.38	19.38	19.00	19.27	63680
2015-05-04	19.32	19.32	19.14	19.26	69347
2015-05-05	19.16	19.43	18.95	19.04	43129
2015-05-06	19.06	19.12	18.96	19.00	52939
2015-05-07	18.95	19.17	18.95	19.00	53281
2015-05-08	19.09	19.21	18.96	19.13	87583
2015-05-11	19.07	19.30	18.96	19.12	46200
2015-05-12	19.12	19.22	18.95	19.20	46321
2015-05-13	19.15	19.34	19.12	19.25	135508
2015-05-14	19.29	19.58	19.22	19.55	48918
2015-05-15	19.55	19.74	19.30	19.45	92304
2015-05-18	19.40	19.54	19.34	19.39	40969
2015-05-19	19.34	19.65	19.33	19.54	30497
2015-05-20	19.53	19.59	19.36	19.55	17230
2015-05-21	19.60	19.60	19.26	19.44	32515
2015-05-22	19.40	19.50	19.07	19.29	29543
2015-05-26	19.26	19.26	18.97	19.10	83163
2015-05-27	19.16	19.18	18.95	19.17	62269
2015-05-28	19.08	19.35	18.98	19.24	116156
2015-05-29	19.16	19.48	19.00	19.45	79406
2015-06-01	19.55	19.58	19.05	19.44	63648
2015-06-02	19.30	19.51	19.22	19.43	115464
2015-06-03	19.41	19.73	19.21	19.55	259303
2015-06-04	19.42	19.58	19.21	19.30	44404
2015-06-05	19.30	19.50	19.16	19.46	61766
2015-06-08	19.39	19.56	19.39	19.50	61348
2015-06-09	19.52	19.89	19.39	19.70	118826
2015-06-10	19.80	19.99	19.62	19.98	206822
2015-06-11	19.92	19.99	19.87	19.95	23448
2015-06-12	19.93	19.99	19.77	19.99	115927
2015-06-15	19.92	20.48	19.89	20.36	139036
2015-06-16	20.27	21.06	20.27	20.54	241177
2015-06-17	20.54	20.69	20.20	20.24	75225
2015-06-18	20.26	20.55	20.26	20.54	97658
2015-06-19	20.53	20.78	20.24	20.66	250361
2015-06-22	20.78	21.43	20.63	21.34	431896
2015-06-23	21.36	21.72	21.01	21.68	85567
2015-06-24	21.65	21.71	21.22	21.64	136603
2015-06-25	21.70	21.89	21.40	21.88	85887
2015-06-26	21.98	22.00	21.49	21.55	916942
2015-06-29	21.45	21.63	21.26	21.52	141313
2015-06-30	21.55	21.74	21.46	21.53	83032
2015-07-01	21.64	22.13	21.43	21.86	243058
2015-07-02	21.94	21.94	21.51	21.72	79985
2015-07-06	21.70	21.90	21.60	21.84	85584
2015-07-07	21.81	21.81	21.50	21.72	100352
2015-07-08	21.56	21.80	21.56	21.72	32907
2015-07-09	21.94	22.00	21.70	21.79	96775
2015-07-10	21.98	22.36	21.95	22.08	343419
2015-07-13	21.96	22.23	21.85	21.95	114588
2015-07-14	21.87	22.07	21.73	21.99	68779
2015-07-15	21.99	22.23	21.99	22.18	51304
2015-07-16	22.26	22.51	22.03	22.15	124601
2015-07-17	22.22	22.22	22.02	22.17	57689
2015-07-20	22.20	22.20	22.10	22.16	80161
2015-07-21	22.11	22.33	21.82	21.88	100769
2015-07-22	21.80	22.55	21.80	22.27	59708
2015-07-23	22.20	22.45	21.63	21.63	45768
2015-07-24	21.58	21.93	21.23	21.45	103601
2015-07-27	21.30	21.61	21.16	21.29	114656
2015-07-28	21.40	21.47	20.99	21.37	59351
2015-07-29	21.22	21.49	21.13	21.19	50391
2015-07-30	21.07	21.44	21.03	21.42	34712
2015-07-31	21.44	21.92	21.22	21.36	115316
2015-08-03	21.44	21.68	21.01	21.14	71598
2015-08-04	21.22	21.54	21.18	21.20	50094
2015-08-05	21.24	21.66	21.24	21.41	32122
2015-08-06	21.48	21.60	21.28	21.33	56582
2015-08-07	21.19	21.48	20.88	21.00	39329
2015-08-10	21.05	21.17	20.78	20.87	96812
2015-08-11	20.79	20.98	20.43	20.57	62249
2015-08-12	20.25	20.68	20.02	20.22	52336
2015-08-13	20.21	20.42	20.06	20.16	30154
2015-08-14	20.08	20.29	20.08	20.29	43156
2015-08-17	20.22	20.63	20.18	20.43	58767
2015-08-18	20.40	20.53	19.68	20.13	76550
2015-08-19	19.98	20.47	19.97	20.27	52423
2015-08-20	20.08	20.37	19.85	19.91	114678
2015-08-21	19.61	19.90	19.46	19.50	148301
2015-08-24	18.92	19.57	18.08	18.75	113938
2015-08-25	19.28	19.28	18.58	18.85	99199
2015-08-26	19.17	19.21	18.51	19.19	48309
2015-08-27	19.27	19.52	18.42	19.52	78641
2015-08-28	19.38	19.50	18.85	19.01	53912
2015-08-31	18.91	19.18	18.89	19.15	64475
2015-09-01	18.86	18.90	18.62	18.70	80580
2015-09-02	18.93	19.13	18.66	19.06	42447
2015-09-03	19.03	19.21	18.81	18.83	26958
2015-09-04	18.65	19.17	18.65	18.91	74771
2015-09-08	19.15	19.34	18.95	19.00	49946
2015-09-09	19.04	19.20	18.71	18.83	77790
2015-09-10	18.78	19.15	18.76	18.88	66529
2015-09-11	18.74	19.07	18.72	19.00	121414
2015-09-14	18.95	19.05	18.90	19.00	73075
2015-09-15	18.97	19.09	18.83	19.00	67086
2015-09-16	19.06	19.06	18.94	18.99	72106
2015-09-17	18.92	19.10	18.73	18.76	97654
2015-09-18	18.60	18.78	18.50	18.61	213598
2015-09-21	18.74	18.86	18.55	18.62	102016
2015-09-22	18.41	18.60	18.40	18.51	48243
2015-09-23	18.50	18.82	18.41	18.71	52027
2015-09-24	18.70	18.89	18.57	18.79	50444
2015-09-25	18.97	18.97	18.48	18.50	111270
2015-09-28	18.53	18.90	18.43	18.87	107073
2015-09-29	18.85	18.92	18.72	18.90	140461
2015-09-30	19.01	19.36	18.96	19.30	202706
2015-10-01	19.28	19.45	18.80	19.08	72504
2015-10-02	18.92	18.92	18.24	18.45	162395
2015-10-05	18.50	18.85	18.39	18.64	38300
2015-10-06	18.64	18.64	18.14	18.19	67777
2015-10-07	17.60	18.34	17.32	18.31	161243
2015-10-08	18.25	18.45	18.17	18.34	54784
2015-10-09	18.40	18.40	18.20	18.21	56193
2015-10-12	18.25	18.31	18.14	18.22	54699
2015-10-13	18.15	18.25	17.91	17.94	50892
2015-10-14	18.00	18.00	17.51	17.56	53629
2015-10-15	17.55	18.00	17.43	18.00	78467
2015-10-16	18.07	18.07	17.65	17.69	78589
2015-10-19	17.58	17.75	17.55	17.70	36612
2015-10-20	17.63	17.76	17.63	17.70	83536
2015-10-21	17.75	17.83	17.56	17.56	62400
2015-10-22	17.59	17.70	17.40	17.50	204621
2015-10-23	17.80	18.48	17.80	18.18	242157
2015-10-26	18.20	18.22	17.58	17.79	68367
2015-10-27	17.76	17.98	17.61	17.72	66552
2015-10-28	17.70	18.38	17.70	18.35	90094
2015-10-29	18.36	18.49	18.00	18.15	54229
2015-10-30	18.09	18.09	17.65	17.85	88484
2015-11-02	18.00	18.18	17.85	18.13	134615
2015-11-03	18.06	18.27	17.89	18.12	75510
2015-11-04	18.12	18.30	17.99	18.00	252387
2015-11-05	17.99	18.34	17.99	18.32	41472
2015-11-06	18.33	18.80	18.33	18.74	131895
2015-11-09	18.74	18.97	18.21	18.29	73319
2015-11-10	18.08	18.50	18.04	18.17	86051
2015-11-11	18.07	18.32	18.07	18.25	59537
2015-11-12	18.25	18.25	17.91	17.93	57484
2015-11-13	17.97	18.27	17.92	17.96	94139
2015-11-16	18.00	18.12	17.84	17.99	144401
2015-11-17	18.01	18.27	17.99	18.18	104524
2015-11-18	18.18	18.55	18.03	18.55	129586
2015-11-19	18.61	18.78	18.53	18.67	72232
2015-11-20	18.74	19.12	18.54	18.87	85608
2015-11-23	18.78	19.34	18.78	19.24	89274
2015-11-24	19.15	19.31	18.91	19.25	56868
2015-11-25	19.22	19.39	19.02	19.19	32839
2015-11-27	19.23	19.32	19.15	19.21	21930
2015-11-30	19.24	19.56	19.21	19.51	119728
2015-12-01	19.55	19.69	19.16	19.30	59838
2015-12-02	19.31	19.31	19.06	19.15	51417
2015-12-03	19.17	19.36	18.78	18.89	57255
2015-12-04	18.90	19.20	18.87	19.11	35302
2015-12-07	19.07	19.07	18.71	18.80	70283
2015-12-08	18.63	18.83	18.49	18.53	205174
2015-12-09	18.46	18.65	18.26	18.41	53250
2015-12-10	18.39	18.58	18.30	18.49	67452
2015-12-11	18.21	19.04	18.06	18.17	94318
2015-12-14	18.19	19.00	17.70	17.82	194096
2015-12-15	18.05	18.72	18.04	18.72	62701
2015-12-16	18.78	19.20	18.52	19.15	77096
2015-12-17	19.26	19.49	18.86	18.89	57781
2015-12-18	18.82	19.04	18.75	18.85	231621
2015-12-21	18.85	19.10	18.80	19.09	72338
2015-12-22	19.15	19.15	18.76	19.13	86338
2015-12-23	19.16	19.31	19.10	19.19	30771
2015-12-24	19.23	19.35	19.09	19.16	14280
2015-12-28	19.10	19.17	18.75	18.95	41987
2015-12-29	18.98	19.25	18.87	19.24	42577
2015-12-30	19.12	19.16	18.87	18.90	32640
2015-12-31	18.86	18.87	18.62	18.69	105132
2016-01-04	18.31	18.64	18.13	18.39	108693
2016-01-05	18.40	18.72	18.40	18.63	36687
2016-01-06	18.33	18.61	18.33	18.51	63569
2016-01-07	18.21	18.28	18.00	18.00	69986
2016-01-08	18.02	18.05	17.70	17.72	206778
2016-01-11	17.78	18.00	17.71	17.81	75376
2016-01-12	17.90	17.90	17.55	17.75	81096
2016-01-13	17.71	17.71	17.16	17.25	136451
2016-01-14	17.40	17.53	17.15	17.23	82386
2016-01-15	16.80	17.23	16.69	17.06	99333
2016-01-19	17.18	17.37	16.89	16.96	106762
2016-01-20	16.75	17.20	16.55	17.08	84587
2016-01-21	17.08	17.13	16.76	16.78	64203
2016-01-22	16.94	17.87	16.80	16.98	59334
2016-01-25	16.87	17.37	16.54	16.56	58215
2016-01-26	16.65	16.85	16.56	16.67	41050
2016-01-27	16.51	16.86	16.19	16.27	136342
2016-01-28	16.30	16.53	16.27	16.49	98536
2016-01-29	16.50	16.66	16.39	16.63	114761
2016-02-01	16.60	16.82	16.40	16.64	104743
2016-02-02	16.54	16.65	16.44	16.55	93963
2016-02-03	16.62	16.66	16.37	16.47	336373
2016-02-04	16.44	16.61	16.23	16.27	74405
2016-02-05	16.23	16.25	15.82	15.82	116640
2016-02-08	15.70	15.88	15.18	15.63	172219
2016-02-09	15.47	15.78	15.31	15.61	66852
2016-02-10	15.68	15.90	15.48	15.51	50341
2016-02-11	15.27	15.34	14.99	15.27	110518
2016-02-12	15.42	15.73	15.30	15.66	93143
2016-02-16	15.81	15.96	15.67	15.86	41453
2016-02-17	15.95	15.95	15.28	15.37	79910
2016-02-18	15.38	15.53	15.13	15.33	56035
2016-02-19	15.32	15.58	15.29	15.36	67777
2016-02-22	15.49	15.55	15.28	15.33	44760
2016-02-23	15.35	15.51	15.15	15.17	58050
2016-02-24	15.01	15.29	14.86	15.28	41745
2016-02-25	15.32	15.51	15.24	15.40	24781
2016-02-26	15.54	15.76	15.30	15.64	58225
2016-02-29	15.62	15.81	15.40	15.42	64065
2016-03-01	15.46	15.92	15.32	15.91	65645
2016-03-02	15.86	15.96	15.62	15.91	43298
2016-03-03	15.73	15.94	15.71	15.78	45880
2016-03-04	15.73	16.25	15.73	15.98	109986
2016-03-07	16.03	16.31	16.01	16.22	43410
2016-03-08	16.09	16.18	15.76	16.22	51716
2016-03-09	15.80	15.94	15.53	15.58	37337
2016-03-10	15.62	15.86	15.54	15.58	45850
2016-03-11	15.89	16.30	15.84	16.29	38935
2016-03-14	16.26	16.53	16.26	16.37	63431
2016-03-15	16.27	16.27	15.55	15.61	47916
2016-03-16	15.60	15.82	15.53	15.61	62238
2016-03-17	15.55	16.21	15.40	16.05	54631
2016-03-18	16.20	16.29	15.62	16.19	55861
2016-03-21	16.13	16.34	15.96	16.04	47323
2016-03-22	15.93	15.93	15.63	15.72	46300
2016-03-23	15.67	15.77	15.54	15.60	154657
2016-03-24	15.55	15.81	15.48	15.79	31726
2016-03-28	15.88	16.11	15.66	15.69	15383
2016-03-29	15.81	16.06	15.68	16.27	58624
2016-03-30	16.38	16.68	16.36	16.46	37887
2016-03-31	16.45	16.45	16.31	16.46	41143
2016-04-01	16.25	16.49	15.95	16.42	25277
2016-04-04	16.49	16.49	15.93	15.98	38049
2016-04-05	15.75	15.80	15.60	15.63	132716
2016-04-06	15.71	15.77	15.58	15.71	247023
2016-04-07	15.60	15.77	15.42	15.54	108711
2016-04-08	15.69	15.77	15.40	15.51	221135
2016-04-11	15.54	15.59	15.32	15.40	60307
2016-04-12	15.37	15.62	15.27	15.59	72046
2016-04-13	15.66	16.71	15.66	16.65	80560
2016-04-14	16.59	16.85	16.35	16.62	81513
2016-04-15	16.58	16.75	16.45	16.53	35009
2016-04-18	16.63	16.75	16.51	16.63	25183
2016-04-19	16.25	16.75	16.23	16.65	95841
2016-04-20	16.70	16.75	16.55	16.56	31644
2016-04-21	16.51	16.78	16.30	16.70	81272
2016-04-22	16.76	16.90	16.67	16.88	31768
2016-04-25	16.79	16.79	16.37	16.75	53612
2016-04-26	16.86	17.20	16.20	17.19	67054
2016-04-27	17.18	17.27	17.01	17.07	65037
2016-04-28	17.01	17.19	16.85	16.92	87426
2016-04-29	16.92	17.21	16.89	17.21	149809
2016-05-02	17.29	17.50	17.22	17.30	101324
2016-05-03	17.22	17.22	16.86	16.94	57821
2016-05-04	16.90	17.00	16.21	16.59	74178
2016-05-05	16.75	16.97	16.50	16.53	39991
2016-05-06	16.53	16.58	16.33	16.51	51009
2016-05-09	16.60	16.86	16.57	16.59	42029
2016-05-10	16.68	16.80	16.55	16.68	31687
2016-05-11	16.66	16.70	16.39	16.39	26894
2016-05-12	16.34	16.61	16.09	16.34	65362
2016-05-13	16.32	16.46	15.97	16.01	79983
2016-05-16	16.07	16.07	15.92	15.98	72769
2016-05-17	16.00	16.09	15.30	15.48	116276
2016-05-18	15.38	16.49	15.38	16.46	138375
2016-05-19	16.33	16.35	15.66	15.69	31092
2016-05-20	15.80	16.06	15.71	15.85	41719
2016-05-23	15.87	15.97	15.74	15.82	29449
2016-05-24	15.93	16.46	15.93	16.31	53403
2016-05-25	16.28	16.46	16.23	16.37	31622
2016-05-26	16.39	16.46	16.17	16.25	34544
2016-05-27	16.27	16.38	16.05	16.26	31261
2016-05-31	16.32	16.32	15.76	15.84	53233
2016-06-01	15.69	16.13	15.63	16.00	36664
2016-06-02	16.16	16.50	16.09	16.48	65172
2016-06-03	16.44	16.44	15.94	15.99	44083
2016-06-06	16.00	16.18	15.82	15.95	140669
2016-06-07	15.99	16.03	15.95	15.98	76166
2016-06-08	15.98	16.15	15.88	15.99	104439
2016-06-09	15.92	16.01	15.76	15.96	36408
2016-06-10	15.81	16.00	15.75	15.85	34089
2016-06-13	15.81	15.82	15.58	15.74	74262
2016-06-14	15.67	15.79	15.50	15.62	50507
2016-06-15	15.71	15.96	15.55	15.71	77812
2016-06-16	15.51	15.72	15.48	15.69	34571
2016-06-17	15.69	15.76	15.51	15.64	170763
2016-06-20	15.74	15.92	15.63	15.66	45412
2016-06-21	15.55	15.71	15.50	15.65	26182
2016-06-22	15.59	15.70	15.53	15.58	95830
2016-06-23	15.75	16.01	15.63	15.93	58946
2016-06-24	15.46	15.76	15.34	15.53	229348
2016-06-27	15.32	15.35	15.10	15.12	97193
2016-06-28	15.34	15.34	15.09	15.14	85643
2016-06-29	15.30	15.38	15.12	15.38	44532
2016-06-30	15.48	15.69	15.13	15.69	51923
2016-07-01	15.65	15.73	15.41	15.45	33954
2016-07-05	15.40	15.40	15.15	15.22	37112
2016-07-06	15.14	15.43	15.09	15.33	38883
2016-07-07	15.33	15.51	15.15	15.27	27592
2016-07-08	15.44	15.70	15.44	15.55	48510
2016-07-11	15.58	15.88	15.58	15.86	56261
2016-07-12	15.92	16.25	15.86	16.15	52003
2016-07-13	16.17	16.34	16.15	16.24	41141
2016-07-14	16.34	16.53	16.29	16.48	138733
2016-07-15	16.63	16.74	16.42	16.64	28886
2016-07-18	16.64	16.65	16.37	16.38	37758
2016-07-19	16.46	16.50	16.31	16.37	30549
2016-07-20	16.40	16.40	16.04	16.09	87655
2016-07-21	16.07	16.10	15.94	15.95	22723
2016-07-22	16.59	17.11	16.43	17.06	149271
2016-07-25	17.05	17.16	16.46	17.09	44171
2016-07-26	17.17	17.25	17.05	17.22	45024
2016-07-27	17.25	17.28	17.16	17.23	44469
2016-07-28	17.14	17.14	16.89	16.93	69391
2016-07-29	16.88	17.03	16.66	16.91	66242
2016-08-01	16.94	17.08	16.79	16.90	77593
2016-08-02	16.94	17.03	16.79	16.79	55647
2016-08-03	16.84	17.00	16.82	16.92	28776
2016-08-04	16.97	17.00	16.75	16.78	20267
2016-08-05	16.95	17.29	16.95	17.26	151233
2016-08-08	17.21	17.34	16.94	17.19	20086
2016-08-09	17.19	17.52	17.18	17.50	107378
2016-08-10	17.49	17.50	17.28	17.30	56928
2016-08-11	17.32	17.40	17.31	17.34	32136
2016-08-12	17.27	17.27	17.02	17.21	45494
2016-08-15	17.32	17.40	17.04	17.31	39840
2016-08-16	17.34	17.35	17.17	17.28	28296
2016-08-17	17.29	17.30	17.18	17.19	28206
2016-08-18	17.26	17.26	17.08	17.15	31543
2016-08-19	17.11	17.29	17.10	17.25	66543
2016-08-22	17.13	17.32	17.08	17.32	33491
2016-08-23	17.33	17.49	17.23	17.25	33367
2016-08-24	17.32	17.54	17.25	17.52	45343
2016-08-25	17.51	17.88	17.40	17.87	50044
2016-08-26	17.81	17.98	17.75	17.92	39669
2016-08-29	17.92	18.22	17.92	18.04	45353
2016-08-30	18.08	18.20	17.95	18.03	27000
2016-08-31	18.05	18.24	17.76	17.79	104276
2016-09-01	17.84	18.15	17.78	18.13	58840
2016-09-02	18.15	18.62	18.15	18.62	77156
2016-09-06	18.70	18.70	18.29	18.42	46259
2016-09-07	18.70	18.70	18.43	18.59	55261
2016-09-08	18.64	18.91	18.52	18.86	38883
2016-09-09	18.87	18.91	18.53	18.55	75394
2016-09-12	18.58	18.58	18.20	18.52	43302
2016-09-13	18.39	18.39	17.96	18.10	48301
2016-09-14	17.98	18.14	17.83	17.85	27027
2016-09-15	17.85	18.17	17.79	18.16	46972
2016-09-16	18.23	18.52	17.80	18.41	193874
2016-09-19	18.39	18.59	18.21	18.32	52682
2016-09-20	18.34	18.44	18.28	18.28	24540
2016-09-21	18.37	18.49	18.11	18.38	34828
2016-09-22	18.38	18.82	18.38	18.75	38208
2016-09-23	18.67	18.81	18.60	18.70	38896
2016-09-26	18.58	18.58	18.02	18.02	32369
2016-09-27	18.05	18.39	18.05	18.36	40126
2016-09-28	18.36	18.41	18.16	18.39	41015
2016-09-29	18.28	18.41	18.05	18.07	41996
2016-09-30	18.21	18.32	18.02	18.06	102664
2016-10-03	18.13	18.13	17.66	17.78	47303
2016-10-04	17.84	18.08	17.40	17.88	56500
2016-10-05	17.86	18.25	17.86	18.18	58387
2016-10-06	18.11	18.26	18.03	18.21	36643
2016-10-07	18.20	18.21	17.85	17.94	93824
2016-10-10	18.01	18.38	18.01	18.25	44400
2016-10-11	18.29	18.38	17.97	18.03	64786
2016-10-12	17.95	18.52	17.94	18.26	45252
2016-10-13	18.19	18.19	17.75	17.97	61628
2016-10-14	18.13	18.36	17.93	18.22	59314
2016-10-17	18.15	18.45	18.05	18.15	18044
2016-10-18	18.25	18.30	18.15	18.20	25410
2016-10-19	18.25	18.60	18.25	18.50	28023
2016-10-20	18.50	18.50	17.95	17.95	175585
2016-10-21	17.75	18.00	17.75	17.80	64922
2016-10-24	17.95	18.00	17.88	17.95	54314
2016-10-25	18.20	18.60	17.90	18.45	92745
2016-10-26	18.50	18.55	18.26	18.40	48947
2016-10-27	18.50	18.50	18.20	18.25	68262
2016-10-28	18.35	18.45	18.20	18.30	30409
2016-10-31	18.35	18.45	18.25	18.35	47746
2016-11-01	18.45	18.50	18.20	18.35	53118
2016-11-02	18.35	18.45	18.05	18.20	32224
2016-11-03	18.20	18.45	18.00	18.15	32742
2016-11-04	18.20	18.35	18.00	18.10	45324
2016-11-07	18.45	18.50	18.25	18.45	63031
2016-11-08	18.45	18.55	18.25	18.45	43919
2016-11-09	18.55	20.15	18.55	19.75	148534
2016-11-10	19.90	20.75	19.76	20.20	131943
2016-11-11	20.20	21.20	20.20	21.15	179181
2016-11-14	21.50	22.20	20.95	21.35	74966
2016-11-15	21.20	21.66	20.85	21.65	45611
2016-11-16	21.55	21.80	20.85	21.70	109354
2016-11-17	21.90	22.53	21.15	22.40	78118
2016-11-18	22.60	23.90	22.15	23.90	143535
2016-11-21	23.95	24.20	23.25	23.40	82099
2016-11-22	23.55	23.55	23.30	23.50	99228
2016-11-23	23.55	24.15	23.30	24.10	51677
2016-11-25	24.10	24.20	23.85	24.05	18988
2016-11-28	24.00	24.05	23.80	23.85	50985
2016-11-29	24.00	24.25	23.65	23.75	61393
2016-11-30	24.10	24.10	23.40	23.50	87325
2016-12-01	23.50	23.90	23.40	23.55	112754
2016-12-02	23.60	23.85	22.21	23.35	62352
2016-12-05	23.60	24.30	23.35	24.25	179373
2016-12-06	24.25	25.25	24.20	25.05	104934
2016-12-07	24.85	25.45	24.85	25.20	73902
2016-12-08	25.20	25.95	25.05	25.60	126537
2016-12-09	25.60	25.80	25.30	25.70	111251
2016-12-12	25.70	26.20	25.50	25.85	87347
2016-12-13	26.00	26.60	25.45	25.85	79988
2016-12-14	25.25	25.80	24.90	25.60	846169
2016-12-15	25.60	26.65	25.50	26.40	384096
2016-12-16	26.35	26.45	25.90	26.35	403366
2016-12-19	25.75	26.35	25.50	25.85	171825
2016-12-20	26.10	26.55	25.85	26.50	144498
2016-12-21	26.50	26.50	25.95	26.00	79450
2016-12-22	25.95	26.25	25.66	26.15	134173
2016-12-23	26.10	26.20	25.75	25.95	103176
2016-12-27	25.85	26.15	25.81	26.05	61319
2016-12-28	26.00	26.35	25.85	26.20	154735
2016-12-29	26.30	26.40	25.70	25.95	68226
2016-12-30	26.00	26.10	25.56	25.95	184058
2017-01-03	26.15	26.35	25.48	25.85	125625
2017-01-04	25.85	26.10	25.65	25.80	154661
2017-01-05	25.75	25.75	24.90	25.35	56590
2017-01-06	25.45	25.55	25.15	25.45	63177
2017-01-09	25.20	25.20	24.55	24.55	108178
2017-01-10	24.56	25.45	24.45	25.35	141202
2017-01-11	25.30	25.60	25.10	25.45	103279
2017-01-12	24.95	25.00	24.35	24.85	81196
2017-01-13	24.80	25.60	24.75	25.25	120528
2017-01-17	24.90	24.95	24.20	24.20	61470
2017-01-18	24.40	24.45	23.95	24.10	85443
2017-01-19	24.10	24.45	24.00	24.35	82943
2017-01-20	24.45	24.75	24.30	24.45	69825
2017-01-23	24.50	24.70	24.30	24.55	58066
2017-01-24	24.60	25.65	24.55	25.50	117292
2017-01-25	25.65	26.00	25.50	25.80	158804
2017-01-26	25.60	25.95	24.40	25.85	178275
2017-01-27	26.00	26.00	25.35	25.85	161096
2017-01-30	25.50	25.75	24.70	25.30	139063
2017-01-31	25.20	25.65	24.55	24.70	345065
2017-02-01	25.00	25.58	24.65	24.80	176473
2017-02-02	24.70	24.85	24.30	24.55	126268
2017-02-03	24.85	25.35	24.70	25.35	107227
2017-02-06	25.25	25.45	25.00	25.05	100784
2017-02-07	25.10	25.15	24.80	25.00	99256
2017-02-08	24.90	24.90	24.20	24.70	89962
2017-02-09	24.70	25.09	24.55	24.75	86435
2017-02-10	24.95	25.10	24.60	24.95	102233
2017-02-13	25.05	25.20	24.73	25.10	205733
2017-02-14	25.05	25.90	25.05	25.80	111431
2017-02-15	25.80	25.95	25.60	25.80	204693
2017-02-16	25.85	25.90	25.60	25.70	159044
2017-02-17	25.70	25.70	25.30	25.35	261260
2017-02-21	25.50	25.60	25.18	25.30	168790
2017-02-22	25.25	25.85	25.00	25.80	817786
2017-02-23	25.85	26.18	25.60	26.00	174046
2017-02-24	25.65	25.95	25.55	25.60	74574
2017-02-27	25.65	25.80	25.45	25.60	95638
2017-02-28	25.50	25.60	24.90	25.10	103568
2017-03-01	25.50	25.90	25.45	25.75	129915
2017-03-02	25.65	25.65	25.05	25.10	84059
2017-03-03	25.05	25.30	24.90	25.05	83020
2017-03-06	24.90	24.95	24.60	24.75	39174
2017-03-07	24.75	24.95	24.50	24.55	90273
2017-03-08	24.75	24.90	24.10	24.10	82350
2017-03-09	24.15	24.38	23.80	23.85	83159
2017-03-10	23.95	24.05	23.40	23.65	71566
2017-03-13	23.50	23.90	23.45	23.65	80217
2017-03-14	23.50	23.75	23.35	23.60	70605
2017-03-15	23.70	23.80	23.40	23.65	119852
2017-03-16	23.80	24.20	23.70	24.05	76786
2017-03-17	23.85	24.60	23.85	24.40	188059
2017-03-20	24.35	24.35	23.95	24.20	143869
2017-03-21	24.25	24.30	22.40	22.45	259428
2017-03-22	22.35	22.50	22.10	22.45	146969
2017-03-23	22.40	22.85	22.30	22.75	117337
2017-03-24	22.80	23.20	22.65	23.00	77706
2017-03-27	22.45	23.03	22.20	22.95	60239
2017-03-28	22.85	23.40	22.45	23.40	124767
2017-03-29	23.25	23.40	22.75	23.10	123839
2017-03-30	23.05	24.05	23.05	23.95	79269
2017-03-31	23.95	24.33	23.55	24.25	239848
2017-04-03	24.30	24.35	23.80	24.25	169814
2017-04-04	24.20	24.40	24.10	24.35	116491
2017-04-05	24.60	24.60	23.50	23.55	184174
2017-04-06	23.65	23.90	23.45	23.90	185265
2017-04-07	23.75	24.05	23.70	23.90	208519
2017-04-10	23.90	24.05	23.60	23.75	92940
2017-04-11	23.75	24.15	23.70	24.05	89568
2017-04-12	23.90	23.95	23.40	23.50	90784
2017-04-13	23.35	23.50	22.55	22.60	88204
2017-04-17	22.65	23.00	22.50	22.95	82212
2017-04-18	22.70	22.85	22.45	22.80	64991
2017-04-19	22.95	23.20	22.75	22.95	67933
2017-04-20	23.15	23.50	23.10	23.40	118572
2017-04-21	23.35	23.70	23.05	23.70	95743
2017-04-24	24.35	24.45	23.80	23.90	83387
2017-04-25	24.05	24.20	23.95	24.10	95385
2017-04-26	24.05	24.70	24.00	24.40	91837
2017-04-27	24.40	24.50	23.18	23.20	166399
2017-04-28	23.10	23.25	22.10	22.20	151364
2017-05-01	22.40	22.70	22.10	22.45	236258
2017-05-02	22.65	22.65	22.40	22.65	188415
2017-05-03	22.50	22.75	22.35	22.70	103582
2017-05-04	22.85	23.00	22.30	22.55	57683
2017-05-05	22.70	22.70	22.35	22.55	175145
2017-05-08	22.55	22.90	22.55	22.85	157085
2017-05-09	23.10	23.10	22.35	22.50	160795
2017-05-10	22.40	22.60	22.25	22.55	66625
2017-05-11	22.50	22.50	22.05	22.20	101814
2017-05-12	22.05	22.10	21.50	21.80	312418
2017-05-15	22.10	22.23	21.95	22.10	86934
2017-05-16	22.25	22.50	22.05	22.30	106926
2017-05-17	21.70	21.90	21.20	21.50	246324
2017-05-18	21.45	21.85	21.45	21.55	150010
2017-05-19	21.55	22.05	21.50	21.55	923204
2017-05-22	21.65	21.90	21.50	21.55	182697
2017-05-23	21.50	21.95	21.50	21.70	251755
2017-05-24	21.70	22.15	21.68	21.95	192043
2017-05-25	22.00	22.15	21.75	21.85	45120
2017-05-26	21.85	22.15	21.65	21.90	90752
2017-05-30	21.80	21.85	21.50	21.65	97251
2017-05-31	21.70	21.95	21.25	21.80	164693
2017-06-01	21.90	22.10	21.55	22.05	98058
2017-06-02	21.95	22.95	21.95	22.45	155726
2017-06-05	22.50	22.60	22.03	22.05	131303
2017-06-06	21.85	22.20	21.80	21.95	106944
2017-06-07	22.00	22.45	21.85	22.25	66752
2017-06-08	22.15	23.55	22.15	23.55	149591
2017-06-09	23.60	25.05	23.60	24.10	467015
2017-06-12	24.15	24.60	23.75	24.10	158550
2017-06-13	24.20	24.35	23.80	23.95	73389
2017-06-14	23.75	23.90	23.35	23.90	69107
2017-06-15	23.60	24.28	23.60	23.80	67574
2017-06-16	23.55	23.70	23.20	23.25	203107
2017-06-19	23.40	23.75	23.20	23.25	109893
2017-06-20	23.15	23.15	22.75	22.80	110534
2017-06-21	22.85	22.85	22.35	22.40	119601
2017-06-22	22.40	22.50	22.20	22.40	93148
2017-06-23	22.50	22.50	22.20	22.25	620438
2017-06-26	22.30	22.70	22.05	22.35	84566
2017-06-27	22.45	22.80	22.23	22.30	162832
2017-06-28	22.35	22.90	22.30	22.60	171643
2017-06-29	23.05	23.10	22.50	22.70	120931
2017-06-30	22.80	22.85	22.45	22.55	108710
2017-07-03	22.55	23.45	22.55	22.95	139440
2017-07-05	23.05	23.18	22.55	23.00	94692
2017-07-06	22.95	23.25	22.55	22.65	101073
2017-07-07	22.80	22.95	22.45	22.95	77176
2017-07-10	22.80	22.90	22.40	22.45	88947
2017-07-11	22.55	22.75	22.15	22.70	139303
2017-07-12	22.65	23.05	22.65	22.90	97617
2017-07-13	22.90	22.95	22.55	22.85	43981
2017-07-14	22.60	22.70	22.33	22.55	51699
2017-07-17	22.40	22.75	22.30	22.45	80578
2017-07-18	22.30	22.55	22.25	22.50	83423
2017-07-19	22.45	22.55	22.25	22.40	117391
2017-07-20	22.45	22.50	22.30	22.45	203231
2017-07-21	22.50	22.50	22.15	22.15	116950
2017-07-24	22.15	22.63	22.15	22.55	85764
2017-07-25	22.80	23.35	22.80	23.15	79279
2017-07-26	23.15	23.20	22.80	22.85	66652
2017-07-27	23.45	23.95	23.10	23.35	209551
2017-07-28	23.25	23.25	22.40	22.65	175560
2017-07-31	22.65	22.85	22.35	22.50	161139
2017-08-01	22.75	23.45	22.63	23.00	183060
2017-08-02	23.05	23.05	22.50	22.95	125696
2017-08-03	22.90	23.05	22.55	22.70	84643
2017-08-04	22.80	23.00	22.60	22.70	63546
2017-08-07	22.65	22.85	22.50	22.55	60957
2017-08-08	22.45	23.20	22.45	22.80	108198
2017-08-09	22.65	23.00	22.60	22.95	130093
2017-08-10	22.80	22.85	22.50	22.50	103145
2017-08-11	22.70	22.70	22.00	22.25	92649
2017-08-14	22.40	23.15	22.40	23.15	126289
2017-08-15	23.20	23.30	22.95	23.00	100319
2017-08-16	22.90	23.20	22.75	22.85	116777
2017-08-17	22.65	23.00	22.20	22.25	162440
2017-08-18	22.00	22.40	21.95	22.15	134648
2017-08-21	22.05	22.45	21.98	22.10	107803
2017-08-22	22.25	22.50	22.20	22.25	128184
2017-08-23	22.10	22.68	22.10	22.55	121841
2017-08-24	22.60	22.60	22.30	22.50	61089
2017-08-25	22.65	22.90	22.55	22.85	59330
2017-08-28	22.85	22.85	22.50	22.70	65691
2017-08-29	22.50	22.70	22.35	22.50	70718
2017-08-30	22.50	22.85	22.40	22.55	64354
2017-08-31	22.60	22.98	22.45	22.80	98005
2017-09-01	22.80	22.90	22.60	22.90	46728
2017-09-05	22.75	22.80	22.15	22.25	102586
2017-09-06	22.30	22.50	22.00	22.15	94050
2017-09-07	22.10	22.10	21.20	21.25	230099
2017-09-08	21.15	21.80	21.15	21.35	79726
2017-09-11	21.65	22.15	21.04	22.05	127693
2017-09-12	22.10	22.80	22.10	22.65	89503
2017-09-13	22.45	22.85	22.45	22.80	91755
2017-09-14	22.80	22.95	22.40	22.45	69861
2017-09-15	22.30	22.30	21.90	22.15	533887
2017-09-18	22.25	22.35	22.15	22.15	174757
2017-09-19	22.20	22.25	21.80	22.10	353888
2017-09-20	22.10	23.25	22.05	22.75	176620
2017-09-21	22.70	23.33	22.70	23.00	168505
2017-09-22	23.00	23.70	22.90	23.50	251109
2017-09-25	23.45	23.60	23.35	23.60	108639
2017-09-26	23.70	24.13	23.60	23.80	137644
2017-09-27	24.00	24.75	23.65	24.35	255317
2017-09-28	24.35	24.63	24.00	24.60	470445
2017-09-29	24.45	24.85	24.45	24.60	192971
2017-10-02	24.70	24.85	24.35	24.85	148763
2017-10-03	24.90	24.90	24.60	24.85	131049
2017-10-04	24.90	24.90	24.60	24.70	113753
2017-10-05	24.70	24.95	24.45	24.85	53869
2017-10-06	24.95	24.95	24.75	24.80	79766
2017-10-09	24.80	25.10	24.65	25.00	248072
2017-10-10	25.20	25.45	25.00	25.40	119075
2017-10-11	25.40	25.70	25.25	25.40	140178
2017-10-12	25.45	25.75	25.15	25.20	80373
2017-10-13	25.10	25.10	24.80	24.90	91274
2017-10-16	24.95	25.40	24.90	25.35	140007
2017-10-17	25.35	25.45	25.00	25.00	69378
2017-10-18	25.10	25.50	25.00	25.30	61860
2017-10-19	25.25	25.53	25.10	25.45	74601
2017-10-20	25.75	25.80	25.50	25.65	56160
2017-10-23	25.60	25.60	25.10	25.20	43172
2017-10-24	25.45	25.55	25.25	25.25	79277
2017-10-25	25.30	25.40	24.90	25.15	58682
2017-10-26	25.30	26.90	25.30	26.55	265437
2017-10-27	26.55	27.40	26.55	27.10	166544
2017-10-30	27.00	27.05	26.40	26.45	125704
2017-10-31	26.60	27.15	26.35	26.85	124265
2017-11-01	27.20	27.20	26.45	26.80	106013
2017-11-02	26.85	27.20	26.55	27.00	112937
2017-11-03	26.95	27.15	26.70	27.10	107024
2017-11-06	27.10	27.20	26.75	27.00	61281
2017-11-07	26.95	27.05	26.15	26.20	86339
2017-11-08	26.00	26.15	24.38	26.05	108895
2017-11-09	25.85	26.25	25.55	25.90	76617
2017-11-10	25.85	26.20	25.75	25.75	56519
2017-11-13	25.60	26.20	25.45	26.10	97161
2017-11-14	25.90	26.25	25.90	26.15	59827
2017-11-15	25.95	26.60	25.75	26.35	72395
2017-11-16	26.45	26.70	26.25	26.50	98604
2017-11-17	26.25	26.75	26.15	26.60	60703
2017-11-20	26.60	27.00	25.18	26.85	103973
2017-11-21	27.05	27.20	26.90	27.05	83268
2017-11-22	27.00	27.15	26.65	26.65	101009
2017-11-24	26.85	26.85	26.30	26.45	37766
2017-11-27	26.40	26.80	26.40	26.40	107438
2017-11-28	26.55	27.25	26.35	27.15	224025
2017-11-29	27.25	27.95	27.00	27.80	328721
2017-11-30	27.80	27.90	27.00	27.15	144822
2017-12-01	27.15	27.30	26.05	27.30	122905
2017-12-04	27.80	28.20	27.45	27.70	145980
2017-12-05	27.80	27.80	27.00	27.15	77447
2017-12-06	27.10	27.40	26.95	27.05	69329
2017-12-07	26.90	27.40	26.20	27.05	65889
2017-12-08	27.20	27.20	26.70	26.80	36481
2017-12-11	26.80	27.10	26.30	26.40	90408
2017-12-12	26.55	27.00	26.40	26.75	97987
2017-12-13	26.80	27.20	26.60	26.60	126290
2017-12-14	26.70	26.90	26.20	26.35	123548
2017-12-15	26.35	27.50	26.30	27.35	362201
2017-12-18	27.50	27.90	27.30	27.50	97599
2017-12-19	27.65	27.65	27.10	27.15	96342
2017-12-20	27.35	27.35	26.80	27.05	90038
2017-12-21	27.25	27.30	26.85	26.85	77838
2017-12-22	26.85	26.85	26.45	26.55	97228
2017-12-26	26.50	26.70	26.15	26.25	80552
2017-12-27	26.25	26.40	25.98	26.05	90109
2017-12-28	26.05	26.25	25.95	26.00	74284
2017-12-29	26.05	26.15	25.75	25.75	87920
2018-01-02	25.85	26.40	25.78	26.30	211836
2018-01-03	26.20	26.45	25.95	26.10	86885
2018-01-04	26.25	26.55	26.20	26.35	79270
2018-01-05	26.50	26.80	26.50	26.80	111629
2018-01-08	26.75	26.90	26.45	26.80	106452
2018-01-09	26.90	27.50	26.80	27.15	92509
2018-01-10	27.20	28.00	27.15	27.65	95420
2018-01-11	27.70	28.65	27.55	28.60	157921
2018-01-12	28.65	29.00	28.35	28.50	103953
2018-01-16	28.75	29.20	28.45	28.65	106865
2018-01-17	28.75	29.10	28.25	29.05	92162
2018-01-18	29.05	29.15	28.65	28.85	147967
2018-01-19	28.80	29.00	28.60	28.80	172793
2018-01-22	28.80	28.80	27.73	28.65	70092
2018-01-23	28.55	28.65	28.15	28.45	77893
2018-01-24	28.60	28.65	28.15	28.15	58510
2018-01-25	28.40	29.15	28.40	28.90	173560
2018-01-26	29.15	29.15	28.50	28.75	96393
2018-01-29	28.75	29.43	28.75	29.35	148156
2018-01-30	29.15	29.41	29.05	29.15	107686
2018-01-31	29.30	29.40	29.10	29.15	105389
2018-02-01	29.20	29.50	28.75	29.50	145264
2018-02-02	29.50	29.75	29.30	29.55	149914
2018-02-05	29.25	29.55	28.35	28.35	171568
2018-02-06	27.85	28.90	27.85	28.80	192846
2018-02-07	28.60	29.05	28.60	28.95	68853
2018-02-08	29.05	29.05	28.15	28.15	105960
2018-02-09	28.45	28.95	27.85	28.65	105077
2018-02-12	28.75	28.90	28.25	28.70	105650
2018-02-13	28.45	28.75	28.35	28.65	64149
2018-02-14	28.45	29.15	28.45	29.10	56242
2018-02-15	29.25	29.45	28.90	29.30	62514
2018-02-16	29.20	29.70	29.20	29.55	107961
2018-02-20	29.40	29.60	28.90	29.25	83399
2018-02-21	29.30	29.75	29.30	29.50	56949
2018-02-22	29.55	29.55	28.95	29.00	66031
2018-02-23	29.15	29.40	28.95	29.35	46395
2018-02-26	29.30	29.30	28.90	29.25	67347
2018-02-27	29.20	29.55	28.73	28.80	122887
2018-02-28	28.80	29.30	28.75	28.80	167510
2018-03-01	28.80	29.25	28.65	29.00	144079
2018-03-02	28.80	29.75	28.75	29.60	78037
2018-03-05	29.45	30.15	29.00	29.95	80539
2018-03-06	30.10	30.30	27.25	30.25	77558
2018-03-07	30.00	31.00	30.00	30.90	193278
2018-03-08	30.90	30.90	30.30	30.70	165772
2018-03-09	30.85	31.35	30.65	31.25	133514
2018-03-12	31.40	31.40	30.90	31.25	79882
2018-03-13	31.40	31.40	31.10	31.15	76492
2018-03-14	31.35	31.35	30.65	30.75	77657
2018-03-15	30.75	31.40	30.60	31.35	101995
2018-03-16	31.30	31.30	30.45	30.85	291430
2018-03-19	30.85	31.30	30.30	30.75	102992
2018-03-20	30.80	31.25	30.20	30.25	115600
2018-03-21	30.15	30.85	29.90	30.35	115132
2018-03-22	30.15	30.40	29.70	29.75	78549
2018-03-23	29.75	29.95	28.65	28.65	144378
2018-03-26	28.95	29.75	28.75	29.65	125999
2018-03-27	29.75	29.85	28.98	29.15	177130
2018-03-28	29.15	29.40	28.90	29.25	309481
2018-03-29	29.35	29.50	28.75	28.80	431343
2018-04-02	28.80	29.20	27.90	28.45	148825
2018-04-03	28.55	29.45	28.55	28.75	229109
2018-04-04	28.50	29.05	28.40	29.00	468610
2018-04-05	29.15	29.30	28.90	29.20	140529
2018-04-06	29.00	29.15	28.35	28.60	282484
2018-04-09	28.70	29.00	28.45	28.45	111146
2018-04-10	28.75	28.95	28.55	28.75	133569
2018-04-11	28.70	28.80	28.45	28.60	173221
2018-04-12	28.85	29.20	28.70	28.95	465016
2018-04-13	28.95	29.20	28.23	28.30	132804
2018-04-16	28.50	28.85	28.25	28.75	161076
2018-04-17	28.95	29.00	28.65	28.70	163757
2018-04-18	28.95	29.15	28.70	28.80	148722
2018-04-19	28.75	29.35	28.75	29.30	151069
2018-04-20	29.20	29.60	29.20	29.40	143606
2018-04-23	29.50	29.50	29.20	29.35	241181
2018-04-24	29.35	29.50	29.10	29.35	243501
2018-04-25	29.40	29.45	28.90	29.15	124083
2018-04-26	29.10	29.10	27.60	27.80	314587
2018-04-27	27.70	27.70	27.05	27.25	226461
2018-04-30	27.15	27.25	26.35	26.40	751841
2018-05-01	26.25	27.10	25.95	26.15	285260
2018-05-02	26.25	26.30	25.60	25.90	212406
2018-05-03	25.80	25.85	25.40	25.55	187695
2018-05-04	25.50	26.15	25.30	26.05	157465
2018-05-07	26.10	26.30	25.70	26.15	87653
2018-05-08	26.10	26.45	25.95	26.30	128827
2018-05-09	26.30	26.55	26.20	26.25	87371
2018-05-10	26.30	26.40	26.10	26.30	61158
2018-05-11	26.40	26.45	26.05	26.25	50686
2018-05-14	26.35	26.40	26.10	26.25	101994
2018-05-15	26.15	26.55	26.00	26.30	79494
2018-05-16	26.30	26.68	26.25	26.65	93204
2018-05-17	26.70	26.80	26.50	26.80	81099
2018-05-18	26.95	26.95	26.50	26.60	137976
2018-05-21	26.75	27.45	26.75	27.30	132255
2018-05-22	27.25	27.55	26.36	27.30	116084
2018-05-23	27.35	27.50	26.80	26.90	105646
2018-05-24	26.95	27.40	26.38	26.65	94087
2018-05-25	26.50	26.80	26.35	26.70	171643
2018-05-29	26.60	26.65	26.18	26.35	142932
2018-05-30	26.50	27.00	26.50	26.85	76162
2018-05-31	26.90	27.00	26.20	26.25	142787
2018-06-01	26.45	27.00	26.45	26.95	115073
2018-06-04	26.95	27.35	26.90	27.30	99416
2018-06-05	27.20	27.35	26.95	27.05	99510
2018-06-06	27.25	27.53	27.10	27.30	164742
2018-06-07	27.30	27.40	27.15	27.30	143961
2018-06-08	27.30	27.35	27.00	27.00	109033
2018-06-11	26.95	27.20	26.33	26.35	94002
2018-06-12	26.40	26.50	25.90	25.95	141239
2018-06-13	26.00	26.55	25.85	26.15	143068
2018-06-14	26.20	26.20	25.70	25.90	183309
2018-06-15	25.70	26.18	25.50	26.00	505497
2018-06-18	25.80	26.30	25.75	26.05	96046
2018-06-19	25.90	26.45	25.85	26.35	75122
2018-06-20	26.40	26.65	26.20	26.55	125009
2018-06-21	26.55	26.67	26.30	26.35	71354
2018-06-22	26.35	26.55	25.95	26.20	165337
2018-06-25	26.00	26.10	25.60	25.70	128041
2018-06-26	25.80	25.80	25.50	25.50	117565
2018-06-27	25.55	25.75	25.00	25.15	145348
2018-06-28	25.10	25.35	25.05	25.15	75644
2018-06-29	25.20	25.35	24.88	24.90	150337
2018-07-02	24.85	25.70	24.85	25.70	149974
2018-07-03	25.70	25.80	25.30	25.30	43832
2018-07-05	25.30	25.40	25.15	25.30	80371
2018-07-06	25.10	25.35	25.05	25.15	112382
2018-07-09	25.30	25.75	25.30	25.70	145835
2018-07-10	25.65	25.75	25.05	25.20	76809
2018-07-11	25.20	25.40	25.05	25.15	57583
2018-07-12	26.40	26.70	25.25	25.40	204958
2018-07-13	25.25	25.65	25.10	25.10	77422
2018-07-16	25.30	25.70	25.15	25.45	65874
2018-07-17	25.40	25.65	25.10	25.15	92200
2018-07-18	25.05	25.35	25.05	25.25	95901
2018-07-19	25.30	25.45	24.90	25.35	163944
2018-07-20	25.35	25.60	25.25	25.35	82832
2018-07-23	25.35	25.70	25.35	25.55	70336
2018-07-24	25.65	25.65	25.15	25.25	95891
2018-07-25	25.35	25.40	24.60	24.65	132589
2018-07-26	24.70	25.58	24.70	25.30	165971
2018-07-27	25.30	25.48	24.90	24.90	81017
2018-07-30	24.85	25.15	24.75	24.75	221040
2018-07-31	24.80	25.10	24.65	24.80	224497
2018-08-01	24.90	25.20	24.80	25.00	118034
2018-08-02	25.00	25.23	24.75	25.10	65780
2018-08-03	25.15	25.20	24.60	24.60	64741
2018-08-06	24.55	24.65	24.45	24.60	107889
2018-08-07	24.70	24.95	24.55	24.60	65293
2018-08-08	24.55	25.05	24.45	25.05	113175
2018-08-09	25.00	25.30	24.87	25.30	129359
2018-08-10	25.10	25.35	24.90	25.30	71817
2018-08-13	25.35	25.35	24.78	24.80	109571
2018-08-14	24.80	25.40	24.80	25.30	103530
2018-08-15	25.15	25.30	24.85	24.90	57376
2018-08-16	24.95	25.30	24.90	24.95	71621
2018-08-17	24.90	25.05	24.85	24.95	103300
2018-08-20	25.00	25.25	24.80	25.05	60320
2018-08-21	25.15	25.55	25.15	25.30	95442
2018-08-22	25.25	25.40	25.10	25.30	106547
2018-08-23	25.35	25.45	25.20	25.45	68461
2018-08-24	25.45	25.60	25.30	25.45	95439
2018-08-27	25.50	25.60	25.30	25.35	139525
2018-08-28	25.45	25.45	24.95	25.05	36757
2018-08-29	25.05	25.10	24.80	24.95	86747
2018-08-30	24.85	24.90	24.60	24.75	105686
2018-08-31	24.70	25.20	24.30	24.65	86277
2018-09-04	24.65	24.70	24.48	24.50	119783
2018-09-05	24.50	24.83	24.45	24.80	95231
2018-09-06	24.70	24.80	24.45	24.55	65591
2018-09-07	24.55	24.85	24.45	24.65	86153
2018-09-10	24.75	24.75	24.43	24.55	71611
2018-09-11	24.55	24.70	24.35	24.40	63323
2018-09-12	24.35	24.85	24.10	24.15	145603
2018-09-13	24.20	24.75	23.88	23.95	113493
2018-09-14	23.90	24.35	23.90	24.10	107735
2018-09-17	24.20	24.33	23.90	24.15	154077
2018-09-18	24.15	24.15	23.90	24.00	121787
2018-09-19	24.00	24.40	24.00	24.10	108097
2018-09-20	24.25	24.70	24.25	24.45	98944
2018-09-21	24.55	24.65	24.20	24.45	450604
2018-09-24	24.45	24.50	23.90	23.98	67033
2018-09-25	24.00	24.45	23.90	24.10	78823
2018-09-26	24.05	24.05	23.75	23.75	121566
2018-09-27	23.70	23.90	23.70	23.70	64372
2018-09-28	23.70	23.85	23.55	23.75	79485
2018-10-01	23.78	23.78	23.41	23.49	123863
2018-10-02	23.45	23.60	23.25	23.40	87003
2018-10-03	23.46	23.77	23.41	23.67	151498
2018-10-04	23.64	23.88	23.48	23.58	81587
2018-10-05	23.64	23.75	23.26	23.31	116491
2018-10-08	23.31	23.75	23.29	23.59	80484
2018-10-09	23.51	23.65	23.39	23.43	81185
2018-10-10	23.42	23.78	23.16	23.16	96808
2018-10-11	23.10	23.25	22.59	22.60	132867
2018-10-12	22.85	23.20	21.80	22.16	195322
2018-10-15	22.10	22.50	21.97	22.10	106453
2018-10-16	22.16	22.20	21.80	22.07	98227
2018-10-17	21.99	22.33	21.68	22.08	123680
2018-10-18	22.02	22.23	21.76	21.77	66879
2018-10-19	21.80	21.91	21.29	21.29	129471
2018-10-22	21.35	21.40	20.60	20.67	140878
2018-10-23	20.45	21.09	20.45	20.90	120854
2018-10-24	20.89	21.20	19.31	19.36	298146
2018-10-25	19.53	21.45	19.30	20.96	193616
2018-10-26	19.99	20.75	19.66	20.00	308687
2018-10-29	20.21	21.08	20.04	20.17	233467
2018-10-30	20.17	20.72	20.17	20.69	144217
2018-10-31	21.11	21.24	20.71	20.73	197631
2018-11-01	20.85	21.52	20.71	21.38	221450
2018-11-02	21.65	21.65	21.31	21.55	180536
2018-11-05	21.56	21.66	21.03	21.22	83434
2018-11-06	21.19	21.56	21.03	21.42	79937
2018-11-07	21.45	21.62	21.00	21.58	126397
2018-11-08	21.56	21.84	21.42	21.58	158053
2018-11-09	21.58	21.81	21.13	21.26	91973
2018-11-12	21.25	21.36	20.94	20.97	72844
2018-11-13	21.02	21.33	20.70	21.08	112739
2018-11-14	21.25	21.33	20.26	20.58	73595
2018-11-15	20.44	20.75	20.12	20.70	184677
2018-11-16	20.58	20.74	20.46	20.66	106768
2018-11-19	20.62	20.79	20.27	20.40	85134
2018-11-20	20.19	20.34	19.92	20.01	99242
2018-11-21	20.07	20.37	19.77	19.96	70677
2018-11-23	19.77	20.27	19.77	20.09	34063
2018-11-26	20.23	20.50	19.97	20.03	113417
2018-11-27	20.00	20.49	19.89	20.04	92536
2018-11-28	20.05	20.23	19.72	20.12	169692
2018-11-29	20.06	20.24	19.91	19.95	110270
2018-11-30	19.96	20.16	19.85	20.14	208070
2018-12-03	20.39	20.39	19.64	20.00	131460
2018-12-04	19.94	20.14	18.80	18.82	276247
2018-12-06	18.54	18.72	18.11	18.61	187703
2018-12-07	18.62	18.81	18.33	18.51	146252
2018-12-10	18.52	18.58	18.25	18.50	136902
2018-12-11	18.72	18.90	18.28	18.45	105791
2018-12-12	18.63	19.12	18.29	19.05	125582
2018-12-13	19.14	19.30	18.73	19.00	210406
2018-12-14	18.83	19.09	18.62	18.75	158138
2018-12-17	18.64	18.85	18.25	18.33	166540
2018-12-18	18.32	18.73	18.32	18.43	263091
2018-12-19	18.48	18.72	17.98	18.04	134767
2018-12-20	18.03	18.35	17.73	17.90	123800
2018-12-21	17.89	18.10	17.53	17.73	199675
2018-12-24	17.72	18.02	17.35	17.38	54470
2018-12-26	17.44	17.96	17.07	17.93	179398
2018-12-27	17.72	17.92	17.34	17.81	130734
2018-12-28	17.82	18.38	17.82	18.20	112952
2018-12-31	18.25	18.51	18.09	18.47	240794
2019-01-02	18.34	19.01	18.34	19.01	121038
2019-01-03	18.89	19.14	18.60	18.77	201575
2019-01-04	19.04	19.49	19.00	19.43	242754
2019-01-07	19.24	19.35	19.08	19.15	121467
2019-01-08	19.38	19.67	19.16	19.50	224616
2019-01-09	19.50	19.65	19.27	19.43	325383
2019-01-10	19.40	19.57	19.15	19.41	84530
2019-01-11	19.16	19.46	19.11	19.19	157629
2019-01-14	19.13	19.84	19.13	19.48	260913
2019-01-15	19.45	19.56	19.19	19.40	174832
2019-01-16	19.49	20.34	19.49	20.34	308681
2019-01-17	20.23	20.39	20.09	20.38	124609
2019-01-18	20.41	20.55	20.22	20.54	105918
2019-01-22	20.32	20.53	20.18	20.28	94233
2019-01-23	20.31	20.56	19.98	20.12	68156
2019-01-24	20.88	21.94	20.03	20.39	138816
2019-01-25	20.31	20.51	20.13	20.14	148911
2019-01-28	20.10	20.40	19.98	20.35	112604
2019-01-29	20.37	20.41	20.04	20.04	98324
2019-01-30	20.05	20.38	20.00	20.28	105140
2019-01-31	20.19	20.35	19.72	20.00	99232
2019-02-01	20.15	20.33	20.09	20.31	98337
2019-02-04	20.43	20.49	20.09	20.41	95624
2019-02-05	20.37	20.52	20.31	20.42	166305
2019-02-06	20.35	20.58	20.35	20.55	146497
2019-02-07	20.62	20.80	20.52	20.54	103482
2019-02-08	20.44	20.80	20.35	20.53	86412
2019-02-11	20.55	20.75	20.47	20.68	80521
2019-02-12	20.79	21.20	20.79	20.96	112139
2019-02-13	20.95	21.17	20.95	21.11	98134
2019-02-14	21.02	21.12	20.85	20.97	75176
2019-02-15	21.09	21.58	21.09	21.56	103252
2019-02-19	21.39	21.74	21.33	21.71	64482
2019-02-20	21.75	21.84	21.50	21.81	81390
2019-02-21	21.85	21.87	21.50	21.79	58237
2019-02-22	21.76	21.91	21.62	21.87	88687
2019-02-25	21.99	22.04	21.66	21.67	75835
2019-02-26	21.60	21.76	21.37	21.38	65619
2019-02-27	21.37	21.73	21.09	21.63	51759
2019-02-28	21.66	21.81	21.42	21.57	64842
2019-03-01	21.69	21.95	21.69	21.94	97053
2019-03-04	21.92	21.99	21.38	21.48	78551
2019-03-05	21.48	21.51	21.12	21.46	109727
2019-03-06	21.44	21.80	20.75	20.79	103966
2019-03-07	20.74	20.74	20.34	20.51	100456
2019-03-08	20.59	20.80	20.54	20.71	81474
2019-03-11	20.99	21.25	20.90	21.16	102010
2019-03-12	21.24	21.25	21.06	21.14	79952
2019-03-13	21.27	21.30	21.09	21.14	72792
2019-03-14	21.13	21.61	21.07	21.27	71108
2019-03-15	21.27	21.63	21.18	21.28	236514
2019-03-18	21.29	21.62	21.19	21.30	77931
2019-03-19	21.47	21.64	20.76	20.79	60907
2019-03-20	20.65	20.81	20.25	20.25	77416
2019-03-21	20.14	20.24	19.82	19.84	150628
2019-03-22	19.75	19.92	18.86	18.99	199908
2019-03-25	18.98	19.24	18.81	18.99	61735
2019-03-26	19.20	19.48	19.16	19.48	116448
2019-03-27	19.61	19.78	19.39	19.63	48131
2019-03-28	19.70	19.90	19.53	19.89	61140
2019-03-29	20.01	20.03	19.53	19.70	104527
2019-04-01	19.91	20.29	19.91	20.12	134387
2019-04-02	20.14	20.21	19.88	19.95	60513
2019-04-03	20.14	20.20	19.93	20.05	41661
2019-04-04	20.06	20.47	20.00	20.41	51736
2019-04-05	20.42	20.71	20.20	20.65	44747
2019-04-08	20.64	20.84	20.55	20.70	41692
2019-04-09	20.56	20.63	20.33	20.35	43138
2019-04-10	20.29	20.74	20.27	20.69	42097
2019-04-11	20.78	20.97	20.70	20.94	59011
2019-04-12	21.16	21.26	20.76	20.86	71811
2019-04-15	20.87	20.88	20.48	20.50	48970
2019-04-16	20.44	20.91	20.44	20.90	73612
2019-04-17	20.99	20.99	20.57	20.71	90157
2019-04-18	20.58	20.86	20.42	20.54	77313
2019-04-22	20.55	20.57	20.17	20.24	81319
2019-04-23	20.27	20.71	20.24	20.61	177690
2019-04-24	20.67	20.98	20.46	20.77	105604
2019-04-25	20.15	21.18	20.15	20.95	158414
2019-04-26	21.01	21.91	20.84	21.55	180280
2019-04-29	21.70	22.14	21.70	21.97	197834
2019-04-30	21.96	22.05	21.80	21.83	155021
2019-05-01	22.02	22.84	21.96	22.50	215900
2019-05-02	22.63	22.94	22.49	22.75	101891
2019-05-03	22.87	23.36	22.87	23.14	118378
2019-05-06	22.80	23.23	22.69	23.09	86243
2019-05-07	22.85	23.22	22.51	22.70	137808
2019-05-08	22.70	22.79	22.58	22.66	102411
2019-05-09	22.47	22.74	22.45	22.68	84435
2019-05-10	22.60	22.72	22.26	22.68	50075
2019-05-13	22.30	22.38	21.59	21.72	63098
2019-05-14	21.74	22.21	21.74	22.08	70467
2019-05-15	21.83	22.10	21.63	22.04	120811
2019-05-16	22.12	22.42	22.12	22.26	55010
2019-05-17	22.03	22.35	21.87	21.90	78939
2019-05-20	22.00	22.31	21.96	22.08	60958
2019-05-21	22.10	22.24	22.09	22.12	119800
2019-05-22	22.02	22.06	21.73	21.91	66233
2019-05-23	21.68	21.76	21.32	21.41	104521
2019-05-24	21.54	21.86	21.44	21.81	60770
2019-05-28	21.77	21.94	21.61	21.62	179042
2019-05-29	21.48	21.82	21.47	21.74	182532
2019-05-30	21.74	21.88	21.11	21.24	118169
2019-05-31	21.00	21.19	20.82	21.01	126321
2019-06-03	21.02	21.44	20.69	21.14	109762
2019-06-04	21.29	21.57	21.18	21.53	163929
2019-06-05	21.50	21.62	21.18	21.32	87154
2019-06-06	21.24	21.49	20.95	21.26	73397
2019-06-07	21.10	21.29	20.99	21.20	184371
2019-06-10	21.35	21.80	21.33	21.72	107915
2019-06-11	21.89	21.95	21.49	21.61	203058
2019-06-12	21.42	21.55	21.19	21.43	110327
2019-06-13	21.53	21.92	21.35	21.73	117316
2019-06-14	21.72	21.96	21.52	21.82	55415
2019-06-17	21.88	21.96	21.77	21.91	100985
2019-06-18	21.97	22.39	21.89	22.21	160884
2019-06-19	22.21	22.51	22.19	22.32	81758
2019-06-20	22.50	22.50	21.81	22.17	113528
2019-06-21	22.04	22.20	22.00	22.04	169229
2019-06-24	21.98	22.16	21.62	21.64	115272
2019-06-25	21.68	21.88	21.36	21.79	54244
2019-06-26	21.81	22.18	21.71	21.99	76793
2019-06-27	21.99	22.34	21.91	22.34	102040
2019-06-28	22.46	22.87	22.30	22.66	528248
2019-07-01	22.85	22.98	22.34	22.52	218829
2019-07-02	22.50	22.50	22.03	22.20	90911
2019-07-03	22.23	22.43	22.23	22.36	31368
2019-07-05	22.41	22.74	22.26	22.63	62309
2019-07-08	22.55	22.70	22.31	22.44	57035
2019-07-09	23.14	23.34	22.53	22.91	141269
2019-07-10	22.95	23.14	22.60	22.77	82701
2019-07-11	22.95	23.04	22.84	22.99	102088
2019-07-12	23.00	23.33	22.83	23.22	88082
2019-07-15	23.24	23.29	22.53	22.60	91276
2019-07-16	22.53	22.76	22.52	22.56	87752
2019-07-17	22.47	22.77	22.37	22.59	93035
2019-07-18	22.62	22.83	22.54	22.62	138389
2019-07-19	22.54	22.82	22.54	22.62	113382
2019-07-22	22.54	22.65	22.32	22.44	61062
2019-07-23	22.51	22.63	22.34	22.55	41440
2019-07-24	22.48	23.29	22.48	23.26	98070
2019-07-25	22.66	23.25	21.64	22.85	192316
2019-07-26	22.96	23.13	22.57	22.89	142694
2019-07-29	22.79	22.95	22.42	22.51	169191
2019-07-30	22.35	22.95	22.17	22.88	127037
2019-07-31	22.93	23.15	22.73	22.86	149322
2019-08-01	23.02	23.09	21.87	21.89	136385
2019-08-02	21.84	21.84	21.24	21.69	112777
2019-08-05	21.35	21.42	20.52	20.84	135486
2019-08-06	21.03	21.22	20.61	20.93	126967
2019-08-07	20.52	20.57	20.02	20.49	96082
2019-08-08	20.66	21.09	20.61	20.92	108061
2019-08-09	20.87	20.97	20.60	20.85	172878
2019-08-12	20.61	20.67	20.28	20.29	44873
2019-08-13	20.25	20.81	20.21	20.45	77546
2019-08-14	20.05	20.20	19.67	19.85	87562
2019-08-15	19.88	19.99	19.55	19.60	56093
2019-08-16	19.38	20.10	19.06	20.07	531711
2019-08-19	20.25	20.42	20.19	20.30	170356
2019-08-20	20.22	20.41	20.17	20.28	200357
2019-08-21	20.47	20.51	20.12	20.47	144938
2019-08-22	20.56	20.80	20.44	20.75	126929
2019-08-23	20.76	20.80	20.10	20.15	197021
2019-08-26	20.36	20.46	20.22	20.34	65128
2019-08-27	20.50	20.50	19.71	19.81	129932
2019-08-28	19.63	20.34	19.63	20.28	104194
2019-08-29	20.41	21.03	20.38	20.87	134544
2019-08-30	20.96	20.96	20.47	20.48	73121
2019-09-03	20.27	20.38	20.00	20.21	97516
2019-09-04	20.35	20.53	20.11	20.51	147426
2019-09-05	20.75	21.33	20.75	21.05	148592
2019-09-06	21.17	21.17	20.75	20.86	88679
2019-09-09	20.97	21.56	20.73	21.44	128938
2019-09-10	21.60	22.03	21.36	21.91	131714
2019-09-11	22.07	22.58	21.61	22.56	155308
2019-09-12	22.46	22.71	21.99	22.50	132663
2019-09-13	22.72	22.92	22.36	22.67	116267
2019-09-16	22.51	22.93	22.38	22.80	126308
2019-09-17	22.69	22.69	22.17	22.63	102513
2019-09-18	22.58	22.61	22.31	22.38	123315
2019-09-19	22.26	22.59	22.15	22.21	99108
2019-09-20	22.10	22.50	22.08	22.39	228117
2019-09-23	22.18	22.38	22.04	22.32	69846
2019-09-24	22.35	22.43	21.92	22.05	70602
2019-09-25	22.05	22.41	21.93	22.35	66937
2019-09-26	22.23	22.24	21.81	22.00	64047
2019-09-27	22.19	22.35	22.03	22.16	68956
2019-09-30	22.23	22.26	22.03	22.20	99380
2019-10-01	22.39	22.42	21.78	21.82	165994
2019-10-02	21.78	21.85	21.52	21.84	129214
2019-10-03	21.70	21.80	21.47	21.67	109046
2019-10-04	21.65	21.93	21.57	21.92	92081
2019-10-07	21.75	22.05	21.75	21.89	96558
2019-10-08	21.75	21.75	21.50	21.61	95920
2019-10-09	21.75	21.87	21.61	21.76	73940
2019-10-10	21.82	22.04	21.61	21.93	84946
2019-10-11	22.31	22.40	22.11	22.13	87220
2019-10-14	21.91	22.14	21.91	22.11	48425
2019-10-15	22.20	22.38	22.15	22.23	66538
2019-10-16	22.31	22.45	22.12	22.23	57932
2019-10-17	22.36	22.36	22.11	22.26	68323
2019-10-18	22.11	22.42	22.11	22.33	62992
2019-10-21	22.63	22.74	22.43	22.53	68021
2019-10-22	22.48	22.71	22.34	22.55	80872
2019-10-23	22.56	22.61	22.31	22.61	37720
2019-10-24	23.99	24.35	22.71	23.96	306581
2019-10-25	24.10	24.28	23.86	24.10	139004
2019-10-28	24.30	24.55	24.13	24.54	150745
2019-10-29	24.53	24.74	24.42	24.55	97792
2019-10-30	24.51	24.74	24.23	24.63	130615
2019-10-31	24.48	24.48	23.92	24.28	98722
2019-11-01	24.63	24.66	24.30	24.41	93319
2019-11-04	24.53	24.69	24.45	24.61	99798
2019-11-05	24.70	25.11	24.62	25.07	101185
2019-11-06	24.97	25.08	24.81	25.03	98791
2019-11-07	25.33	25.33	24.98	25.23	109613
2019-11-08	25.29	25.47	24.78	25.45	124142
2019-11-11	25.36	25.36	24.95	25.10	62469
2019-11-12	25.12	25.40	25.04	25.36	68543
2019-11-13	25.14	25.36	25.07	25.18	61034
2019-11-14	25.20	25.27	25.09	25.21	59651
2019-11-15	25.38	25.38	25.16	25.23	82110
2019-11-18	25.04	25.10	24.76	25.00	35127
2019-11-19	25.18	25.28	24.85	25.10	69198
2019-11-20	24.92	25.04	24.70	24.90	100979
2019-11-21	25.01	25.01	24.64	24.77	54174
2019-11-22	24.89	24.90	24.73	24.85	45951
2019-11-25	24.85	25.23	24.79	25.17	67162
2019-11-26	25.06	25.30	25.06	25.11	63338
2019-11-27	25.17	25.29	25.06	25.21	47420
2019-11-29	25.06	25.35	25.04	25.19	52592
2019-12-02	25.27	25.37	24.89	24.94	70139
2019-12-03	24.75	24.79	24.48	24.73	59943
2019-12-04	24.85	25.05	24.84	24.85	51298
2019-12-05	24.97	25.04	24.73	24.85	101832
2019-12-06	25.17	25.32	25.01	25.10	74588
2019-12-09	25.01	25.13	24.79	24.99	94980
2019-12-10	25.01	25.12	24.89	25.09	76549
2019-12-11	25.19	25.19	25.01	25.13	61161
2019-12-12	25.19	25.75	25.05	25.45	103326
2019-12-13	25.31	25.48	25.14	25.48	124078
2019-12-16	25.68	26.29	25.68	26.06	211068
2019-12-17	26.17	26.48	26.07	26.45	119677
2019-12-18	26.50	26.50	26.13	26.17	156369
2019-12-19	25.83	26.30	25.83	26.17	105898
2019-12-20	26.16	26.42	26.05	26.12	595166
2019-12-23	26.09	26.15	25.58	25.81	163814
2019-12-24	25.83	25.99	25.67	25.94	39274
2019-12-26	25.93	26.07	25.66	25.74	65504
2019-12-27	25.82	25.82	25.47	25.62	91511
2019-12-30	25.70	25.85	25.19	25.69	100935
2019-12-31	25.64	25.82	25.55	25.72	512724
2020-01-02	26.02	26.38	25.38	25.96	255512
2020-01-03	25.64	25.85	25.43	25.77	119687
2020-01-06	25.55	25.69	25.25	25.62	156178
2020-01-07	25.51	25.71	25.41	25.65	95771
2020-01-08	25.71	26.03	25.63	25.81	135282
2020-01-09	25.93	25.99	25.50	25.55	64346
2020-01-10	25.45	25.52	25.00	25.21	92254
2020-01-13	25.24	25.40	25.09	25.39	72015
2020-01-14	25.33	25.35	24.99	25.13	258526
2020-01-15	24.99	25.13	24.73	25.00	126316
2020-01-16	25.15	25.41	25.15	25.28	167360
2020-01-17	25.48	25.67	25.26	25.50	98679
2020-01-21	25.31	25.47	25.18	25.22	93892
2020-01-22	25.29	25.41	25.07	25.28	125913
2020-01-23	24.88	25.18	24.53	25.04	252254
2020-01-24	25.01	25.08	24.75	24.85	186630
2020-01-27	24.49	24.67	24.38	24.42	144916
2020-01-28	24.41	24.58	24.27	24.37	137540
2020-01-29	24.37	24.60	24.07	24.15	153940
2020-01-30	23.96	24.30	23.84	24.05	111123
2020-01-31	23.79	24.00	23.34	23.61	133051
2020-02-03	23.78	23.97	23.75	23.87	102537
2020-02-04	24.12	24.43	24.02	24.03	143008
2020-02-05	24.32	24.48	24.17	24.43	94190
2020-02-06	24.58	24.58	24.17	24.20	59571
2020-02-07	24.06	24.17	23.89	23.94	61514
2020-02-10	23.88	23.95	23.65	23.82	61295
2020-02-11	23.90	24.21	23.90	24.02	60032
2020-02-12	24.23	24.23	23.87	24.04	124720
2020-02-13	23.96	24.29	23.96	24.24	81066
2020-02-14	24.23	24.26	23.97	24.07	77045
2020-02-18	23.97	24.05	23.54	23.61	62277
2020-02-19	23.66	23.85	23.45	23.49	73403
2020-02-20	23.54	23.80	23.42	23.61	110896
2020-02-21	23.60	23.60	23.25	23.43	84178
2020-02-24	22.81	23.09	22.77	22.89	97027
2020-02-25	23.05	23.05	21.89	22.05	218732
2020-02-26	22.20	22.39	21.89	21.89	115867
2020-02-27	21.53	22.19	21.18	21.70	251907
2020-02-28	21.09	21.32	20.59	21.01	275068
2020-03-02	21.02	22.00	20.85	21.98	107590
2020-03-03	21.86	21.86	21.08	21.31	149063
2020-03-04	21.50	21.51	20.89	21.30	151396
2020-03-05	21.01	21.01	19.99	20.25	142751
2020-03-06	19.61	19.99	19.35	19.93	176448
2020-03-09	18.43	18.51	17.57	17.63	164528
2020-03-10	18.19	18.70	17.50	17.71	299577
2020-03-11	17.35	17.93	16.58	16.69	246062
2020-03-12	15.74	15.96	14.50	14.51	415965
2020-03-13	15.41	16.13	14.54	15.30	294712
2020-03-16	13.71	13.79	12.50	12.78	192684
2020-03-17	12.93	13.12	11.81	12.85	311658
2020-03-18	12.35	12.35	9.20	9.59	496727
2020-03-19	9.51	11.00	8.86	10.75	653332
2020-03-20	10.82	11.44	10.67	10.77	401944
2020-03-23	10.69	11.37	9.95	11.24	247926
2020-03-24	11.66	12.86	11.38	12.83	305384
2020-03-25	12.99	13.06	12.27	12.79	284895
2020-03-26	12.93	13.97	12.82	13.97	278729
2020-03-27	13.55	13.68	13.12	13.35	193967
2020-03-30	13.40	13.57	12.83	13.48	182073
2020-03-31	13.36	13.79	12.99	13.44	190968
2020-04-01	12.69	12.90	12.24	12.41	263162
2020-04-02	11.94	12.89	11.94	12.64	144304
2020-04-03	12.42	12.64	11.44	11.56	96746
2020-04-06	12.07	12.84	11.91	12.22	194266
2020-04-07	12.71	13.55	12.71	13.15	222701
2020-04-08	13.46	14.13	13.09	14.10	182936
2020-04-09	14.63	15.59	14.43	15.45	269196
2020-04-13	15.14	15.25	14.05	14.21	153354
2020-04-14	14.10	14.67	13.46	13.86	172235
2020-04-15	12.76	13.41	12.71	13.12	158659
2020-04-16	13.08	13.08	12.02	12.46	149486
2020-04-17	13.06	13.65	13.06	13.59	118784
2020-04-20	13.25	13.80	13.04	13.46	96645
2020-04-21	12.85	13.47	12.82	13.20	110021
2020-04-22	13.60	14.21	13.20	13.40	101218
2020-04-23	13.45	14.11	13.45	13.70	92470
2020-04-24	13.75	13.79	13.32	13.53	195482
2020-04-27	13.78	14.84	13.62	14.65	207295
2020-04-28	15.31	15.42	14.53	14.92	126375
2020-04-29	15.46	16.62	15.05	16.33	147044
2020-04-30	15.58	16.25	14.50	14.94	151484
2020-05-01	14.57	14.67	13.53	14.29	170014
2020-05-04	14.38	14.38	13.70	13.92	146595
2020-05-05	14.27	14.79	14.13	14.20	216700
2020-05-06	14.24	14.24	13.40	13.58	139927
2020-05-07	13.70	14.38	13.59	13.71	108491
2020-05-08	14.14	14.86	14.10	14.74	127086
2020-05-11	14.36	14.37	13.56	13.69	146084
2020-05-12	13.67	13.78	12.76	12.77	114696
2020-05-13	12.54	12.73	11.71	11.91	273165
2020-05-14	11.53	11.76	10.81	11.70	271834
2020-05-15	11.67	11.67	11.31	11.48	143560
2020-05-18	12.17	13.58	12.17	13.45	236025
2020-05-19	13.27	13.39	12.59	12.59	111549
2020-05-20	12.99	13.59	12.97	13.54	136367
2020-05-21	13.51	13.81	13.45	13.50	80484
2020-05-22	13.57	13.64	13.29	13.55	80003
2020-05-26	14.35	15.18	14.35	14.98	172830
2020-05-27	15.15	16.14	15.11	16.02	322481
2020-05-28	16.37	16.48	14.90	15.03	135832
2020-05-29	14.75	14.97	14.43	14.66	113376
2020-06-01	14.78	15.05	14.54	14.56	130780
2020-06-02	14.78	14.90	14.49	14.59	80068
2020-06-03	15.09	15.56	15.09	15.19	176163
2020-06-04	15.06	15.68	15.00	15.67	100848
2020-06-05	16.50	17.62	16.50	16.90	348468
2020-06-08	17.55	17.82	17.01	17.75	314011
2020-06-09	17.32	17.89	16.91	17.60	145765
2020-06-10	17.41	17.41	15.93	15.94	134083
2020-06-11	15.05	15.05	14.06	14.25	153892
2020-06-12	15.16	15.20	14.23	14.82	248717
2020-06-15	14.08	15.21	14.08	15.12	133245
2020-06-16	15.92	16.52	15.20	15.58	213983
2020-06-17	15.63	15.88	14.65	14.75	127182
2020-06-18	14.52	15.11	14.52	14.82	115690
2020-06-19	15.02	15.12	14.42	14.85	333518
2020-06-22	14.66	15.12	14.48	15.06	165662
2020-06-23	15.40	15.62	14.72	14.86	186420
2020-06-24	14.52	15.13	14.23	14.77	442867
2020-06-25	14.64	15.26	14.62	15.14	191380
2020-06-26	14.81	14.81	14.23	14.52	754853
2020-06-29	14.84	15.74	14.76	15.60	217391
2020-06-30	15.45	16.19	15.45	16.12	170483
2020-07-01	16.05	16.05	14.73	14.93	180209
2020-07-02	15.44	15.84	14.88	14.99	248312
2020-07-06	15.50	15.66	14.46	14.78	193641
2020-07-07	14.49	14.49	14.20	14.21	193691
2020-07-08	14.14	14.32	13.53	13.92	257512
2020-07-09	13.89	13.89	13.12	13.21	232513
2020-07-10	13.18	13.89	13.15	13.87	174878
2020-07-13	14.12	14.32	13.33	14.02	235833
2020-07-14	14.03	14.03	13.54	13.65	153474
2020-07-15	14.16	14.89	14.00	14.73	373088
2020-07-16	14.58	14.73	14.16	14.41	145691
2020-07-17	14.31	15.00	13.85	13.93	178658
2020-07-20	13.81	13.85	13.24	13.30	149396
2020-07-21	13.57	14.38	13.57	14.27	117564
2020-07-22	14.07	14.23	13.87	14.02	112317
2020-07-23	13.95	14.48	13.92	14.22	89822
2020-07-24	14.23	14.29	13.97	14.00	58196
2020-07-27	13.91	13.91	13.44	13.51	95612
2020-07-28	13.39	13.78	13.39	13.54	100297
2020-07-29	13.52	14.06	13.45	14.03	81840
2020-07-30	14.06	14.59	13.58	14.19	155496
2020-07-31	14.13	14.18	13.53	13.79	131155
2020-08-03	13.82	13.85	13.48	13.69	103417
2020-08-04	13.72	13.92	13.48	13.89	123093
2020-08-05	14.08	14.22	13.80	14.19	69833
2020-08-06	14.14	14.32	13.92	14.22	86018
2020-08-07	14.08	14.93	14.00	14.80	136749
2020-08-10	15.04	15.63	15.04	15.25	111385
2020-08-11	15.59	15.98	15.53	15.64	84897
2020-08-12	16.00	16.12	15.18	15.45	81742
2020-08-13	15.24	15.91	15.09	15.21	72077
2020-08-14	14.93	15.48	14.90	15.37	75641
2020-08-17	15.28	15.53	15.15	15.31	97299
2020-08-18	15.30	15.30	14.76	14.83	110471
2020-08-19	14.86	15.08	14.69	14.76	70749
2020-08-20	14.50	14.59	14.38	14.52	81120
2020-08-21	14.32	14.58	14.26	14.50	123230
2020-08-24	14.59	15.22	14.45	15.11	73970
2020-08-25	15.30	15.32	15.01	15.28	52533
2020-08-26	15.20	15.20	14.77	14.81	63127
2020-08-27	14.88	15.33	14.88	15.17	48663
2020-08-28	15.37	15.37	15.11	15.33	70892
2020-08-31	15.21	15.34	15.06	15.12	154424
2020-09-01	15.16	15.40	14.93	15.39	121583
2020-09-02	15.31	15.45	15.13	15.27	132355
2020-09-03	15.38	15.78	15.28	15.55	106496
2020-09-04	15.95	16.05	15.59	15.76	89363
2020-09-08	15.60	15.60	15.17	15.33	88497
2020-09-09	15.47	15.58	15.10	15.16	92252
2020-09-10	15.22	15.30	14.71	14.86	73167
2020-09-11	14.91	15.00	14.59	14.75	67412
2020-09-14	14.83	15.18	14.73	15.05	110273
2020-09-15	15.06	15.08	14.62	14.66	51909
2020-09-16	14.66	15.19	14.50	14.94	178843
2020-09-17	14.71	15.12	14.71	15.07	105133
2020-09-18	15.20	15.20	14.59	14.67	282982
2020-09-21	14.25	14.46	13.77	14.15	228629
2020-09-22	14.11	14.35	13.83	14.10	261837
2020-09-23	14.27	14.55	13.72	13.84	199362
2020-09-24	13.92	14.35	13.85	14.10	151306
2020-09-25	13.90	14.10	13.72	13.81	152499
2020-09-28	13.88	14.56	13.74	14.37	132596
2020-09-29	14.28	14.28	13.98	14.25	106260
2020-09-30	14.33	14.56	13.95	14.07	122633
2020-10-01	14.02	14.41	13.97	14.40	98036
2020-10-02	14.12	14.89	14.12	14.84	74821
2020-10-05	15.00	15.28	14.94	15.22	114110
2020-10-06	15.46	15.67	15.00	15.01	152172
2020-10-07	15.29	15.69	15.18	15.62	144757
2020-10-08	15.84	16.20	15.64	16.14	117590
2020-10-09	16.31	16.31	15.85	15.91	77886
2020-10-12	15.88	16.20	15.80	16.11	55242
2020-10-13	16.00	16.00	15.30	15.45	55585
2020-10-14	15.41	16.05	15.03	15.04	96470
2020-10-15	14.77	15.61	14.62	15.61	77575
2020-10-16	15.54	15.70	15.29	15.61	55551
2020-10-19	15.66	15.94	15.54	15.60	49774
2020-10-20	15.82	16.00	15.62	15.76	85014
2020-10-21	15.70	16.20	15.55	15.86	49465
2020-10-22	15.92	16.70	15.39	16.65	116848
2020-10-23	16.78	17.03	16.41	16.49	99316
2020-10-26	16.38	16.54	16.11	16.52	93733
2020-10-27	16.40	16.54	15.23	15.42	114592
2020-10-28	14.99	15.30	14.76	15.00	81346
2020-10-29	15.05	15.50	14.90	15.32	66246
2020-10-30	15.17	15.73	15.17	15.43	112092
2020-11-02	15.71	16.24	15.56	16.12	132115
2020-11-03	16.54	16.65	16.22	16.34	123284
2020-11-04	15.93	15.93	14.60	14.69	272677
2020-11-05	14.62	15.58	14.62	15.42	85786
2020-11-06	15.42	15.83	14.81	14.87	76102
2020-11-09	16.10	18.07	16.07	17.54	189153
2020-11-10	17.86	18.41	17.70	18.36	139116
2020-11-11	18.41	18.41	17.13	17.32	219265
2020-11-12	17.04	17.29	16.63	16.92	152830
2020-11-13	17.10	17.51	17.03	17.36	120668
2020-11-16	18.06	18.44	17.60	17.86	215577
2020-11-17	17.57	17.75	17.17	17.75	125126
2020-11-18	17.89	18.03	17.41	17.42	99969
2020-11-19	17.34	17.63	16.96	17.61	111829
2020-11-20	17.27	17.75	17.27	17.65	140848
2020-11-23	17.87	18.08	17.77	17.90	99596
2020-11-24	18.50	19.48	18.32	19.19	175970
2020-11-25	18.93	19.03	18.38	18.90	110008
2020-11-27	18.79	18.87	18.13	18.43	65336
2020-11-30	18.28	18.60	17.60	17.73	138591
2020-12-01	18.32	18.52	17.83	18.05	124491
2020-12-02	17.94	18.49	17.94	18.34	86515
2020-12-03	18.41	18.87	17.85	18.64	99878
2020-12-04	18.87	19.43	18.74	19.41	120881
2020-12-07	19.50	19.63	19.07	19.61	104091
2020-12-08	19.45	19.96	19.25	19.81	120592
2020-12-09	20.10	20.20	19.90	20.10	164858
2020-12-10	19.95	20.28	19.90	20.24	146969
2020-12-11	20.10	20.44	20.00	20.27	135072
2020-12-14	20.94	20.94	20.16	20.21	84747
2020-12-15	20.27	20.92	20.24	20.86	91575
2020-12-16	21.03	21.08	20.61	20.86	116964
2020-12-17	20.73	21.35	20.61	20.77	141254
2020-12-18	20.85	21.00	20.03	20.09	411903
2020-12-21	19.95	20.09	19.10	19.54	130526
2020-12-22	19.58	19.58	18.81	18.89	83395
2020-12-23	18.96	19.59	18.91	19.56	62422
2020-12-24	19.56	19.64	19.21	19.58	30988
2020-12-28	19.82	20.10	19.46	19.83	70127
2020-12-29	19.80	19.93	19.37	19.52	89131
2020-12-30	19.27	19.98	19.27	19.83	73630
2020-12-31	19.78	19.93	19.49	19.79	78266
2021-01-04	19.99	20.11	19.25	19.63	99014
2021-01-05	19.53	20.25	19.53	19.91	108525
2021-01-06	20.48	21.61	20.23	21.26	396748
2021-01-07	21.45	22.00	21.33	21.80	124397
2021-01-08	21.73	21.97	20.49	20.85	88175
2021-01-11	20.45	21.26	20.45	21.10	65276
2021-01-12	21.32	21.73	20.22	21.50	68877
2021-01-13	21.18	21.70	20.67	21.47	129723
2021-01-14	21.70	22.26	21.50	22.12	116028
2021-01-15	21.88	22.17	21.65	21.82	77700
2021-01-19	22.11	22.18	21.49	21.78	94118
2021-01-20	21.65	21.82	21.38	21.71	57906
2021-01-21	21.71	21.75	20.97	21.14	65084
2021-01-22	20.79	21.61	20.73	21.55	96426
2021-01-25	21.72	21.72	20.58	21.23	60555
2021-01-26	21.27	21.45	20.89	21.04	94568
2021-01-27	20.35	20.77	19.50	19.79	125596
2021-01-28	21.03	21.91	20.30	21.53	156823
2021-01-29	21.85	21.85	21.02	21.25	993602
2021-02-01	21.57	21.99	20.95	21.83	123242
2021-02-02	22.20	22.63	21.88	22.55	116066
2021-02-03	22.37	22.65	21.99	22.35	105345
2021-02-04	22.51	23.46	22.51	23.36	111451
2021-02-05	23.58	23.58	23.05	23.21	99913
2021-02-08	23.31	23.55	23.14	23.36	309641
2021-02-09	23.25	23.57	23.23	23.34	129434
2021-02-10	23.27	23.69	23.17	23.21	114034
2021-02-11	22.92	23.35	22.42	22.58	136500
2021-02-12	22.49	22.80	22.28	22.62	75604
2021-02-16	22.85	22.96	22.63	22.78	86933
2021-02-17	22.59	22.94	22.54	22.71	93931
2021-02-18	23.11	23.11	22.39	22.49	72779
2021-02-19	22.61	23.04	22.61	23.02	65138
2021-02-22	22.86	23.93	22.86	23.82	114105
2021-02-23	23.88	24.55	23.58	23.87	87363
2021-02-24	24.07	24.67	23.91	24.61	128401
2021-02-25	24.77	25.12	23.63	23.67	114342
2021-02-26	23.65	23.89	23.15	23.23	131401
2021-03-01	24.14	25.23	22.84	24.26	103575
2021-03-02	23.88	24.81	23.88	24.32	120568
2021-03-03	24.41	25.77	24.41	25.07	124080
2021-03-04	25.04	25.49	24.53	24.97	148007
2021-03-05	25.59	26.19	25.20	25.83	214733
2021-03-08	25.97	27.23	25.97	27.05	156633
2021-03-09	27.00	27.34	26.00	26.78	116539
2021-03-10	26.75	27.34	26.32	27.05	231342
2021-03-11	27.03	27.39	26.67	27.14	231767
2021-03-12	27.27	28.24	26.79	27.00	218323
2021-03-15	26.93	26.93	26.13	26.57	108435
2021-03-16	26.26	26.26	25.56	25.94	84885
2021-03-17	26.11	26.58	25.66	26.24	88544
2021-03-18	26.50	27.28	26.13	26.16	137562
2021-03-19	25.98	26.50	25.13	26.45	669001
2021-03-22	26.16	26.34	25.48	25.91	222347
2021-03-23	25.61	26.03	25.17	25.24	244015
2021-03-24	25.63	26.41	24.99	25.04	147955
2021-03-25	24.90	26.18	24.31	25.89	158484
2021-03-26	26.12	26.45	25.73	25.90	149684
2021-03-29	25.90	26.20	24.62	25.09	156016
2021-03-30	25.35	26.22	25.26	25.70	66686
2021-03-31	25.59	26.20	25.04	25.35	97200
2021-04-01	25.26	25.73	24.92	25.60	103748
2021-04-05	26.12	26.18	24.84	25.48	89433
2021-04-06	25.48	25.74	25.00	25.13	113150
2021-04-07	25.22	25.50	24.46	24.67	148890
2021-04-08	24.56	25.24	23.91	25.10	93660
2021-04-09	24.71	25.97	24.71	25.67	200620
2021-04-12	25.79	26.17	25.70	25.94	60741
2021-04-13	25.81	26.05	25.17	25.19	55789
2021-04-14	25.10	25.90	24.86	25.66	79469
2021-04-15	25.72	25.76	25.09	25.71	69348
2021-04-16	26.08	26.15	25.59	26.02	100519
2021-04-19	25.85	26.24	25.57	25.96	107710
2021-04-20	25.77	26.08	24.88	25.24	96291
2021-04-21	25.25	26.00	25.20	25.96	126907
2021-04-22	25.74	26.25	25.41	26.11	143235
2021-04-23	26.24	27.41	26.24	27.13	163557
2021-04-26	27.31	27.79	26.86	26.94	166245
2021-04-27	26.86	27.16	26.75	27.15	92138
2021-04-28	27.12	27.25	26.65	26.96	318435
2021-04-29	28.00	28.00	26.72	26.91	91266
2021-04-30	27.20	27.54	26.84	27.15	203669
2021-05-03	27.50	28.08	27.21	27.90	227081
2021-05-04	27.82	28.17	27.28	28.05	143294
2021-05-05	28.33	28.33	27.74	27.99	185729
2021-05-06	27.99	28.12	27.62	28.05	114994
2021-05-07	27.80	28.27	27.65	28.09	138238
2021-05-10	28.05	28.43	27.55	27.65	213804
2021-05-11	27.26	27.75	27.09	27.28	84951
2021-05-12	27.47	27.90	26.60	26.74	130359
2021-05-13	26.72	27.86	25.93	27.78	79716
2021-05-14	27.95	28.11	27.44	28.04	125043
2021-05-17	28.00	28.27	27.68	28.11	124468
2021-05-18	28.06	28.11	27.55	27.55	72222
2021-05-19	27.22	27.68	26.61	27.66	251325
2021-05-20	27.54	27.76	27.01	27.69	123838
2021-05-21	28.03	28.33	27.69	28.07	165103
2021-05-24	28.31	28.31	27.67	27.74	70366
2021-05-25	27.86	27.86	26.60	26.60	75677
2021-05-26	26.60	27.26	26.60	27.15	145075
2021-05-27	27.53	28.07	27.40	27.54	76569
2021-05-28	27.54	27.76	27.06	27.69	120124
2021-06-01	28.05	28.12	27.01	28.04	184197
2021-06-02	28.36	28.50	27.81	27.87	280798
2021-06-03	27.95	28.32	27.68	28.23	134280
2021-06-04	28.19	28.47	27.87	28.18	146078
2021-06-07	28.19	28.41	27.94	28.41	265018
2021-06-08	28.25	28.72	27.88	28.50	140115
2021-06-09	28.12	28.34	28.05	28.26	126477
2021-06-10	28.38	28.54	27.24	27.25	192690
2021-06-11	27.44	27.62	27.23	27.46	115894
2021-06-14	27.50	27.74	26.99	27.17	88165
2021-06-15	27.16	28.36	27.05	27.48	95916
2021-06-16	27.20	28.06	27.02	27.94	142493
2021-06-17	28.14	28.14	27.02	27.20	176660
2021-06-18	26.51	26.85	25.69	25.94	490996
2021-06-21	26.29	27.18	25.58	26.86	195982
2021-06-22	26.81	26.92	26.17	26.70	113125
2021-06-23	26.76	26.99	26.53	26.69	84676
2021-06-24	26.75	27.23	26.45	27.12	190873
2021-06-25	27.23	27.58	26.97	27.27	430615
2021-06-28	27.14	27.14	26.27	26.46	122937
2021-06-29	26.47	26.78	26.09	26.09	188058
2021-06-30	25.86	26.45	25.86	26.17	176995
2021-07-01	26.42	26.43	25.97	26.30	149276
2021-07-02	26.22	26.23	25.70	25.72	96631
2021-07-06	25.74	25.74	24.79	25.11	83678
2021-07-07	24.85	25.42	24.74	25.06	135471
2021-07-08	24.41	25.74	24.40	24.76	103436
2021-07-09	25.37	25.76	25.18	25.76	102828
2021-07-12	26.68	26.68	25.18	25.90	80249
2021-07-13	25.82	26.10	25.44	25.74	130101
2021-07-14	25.75	26.34	25.29	25.51	139014
2021-07-15	25.28	25.97	25.22	25.90	82665
2021-07-16	26.18	26.18	25.12	25.15	84918
2021-07-19	24.77	24.94	24.17	24.44	239889
2021-07-20	24.34	25.84	24.34	25.25	179166
2021-07-21	25.53	25.82	25.48	25.57	49986
2021-07-22	25.68	25.68	24.67	24.75	53056
2021-07-23	24.86	25.10	24.66	25.06	50390
2021-07-26	25.08	25.48	24.99	25.16	48798
2021-07-27	25.15	25.29	24.86	25.16	71760
2021-07-28	25.18	26.00	24.95	25.79	100330
2021-07-29	25.85	26.71	25.75	26.42	95173
2021-07-30	27.00	27.27	26.20	26.30	111114
2021-08-02	26.33	27.04	25.99	26.05	98349
2021-08-03	26.06	26.53	25.70	26.40	95598
2021-08-04	26.03	26.70	26.03	26.20	100540
2021-08-05	26.38	26.88	26.28	26.86	164984
2021-08-06	27.30	27.96	27.11	27.77	120708
2021-08-09	27.73	28.51	27.55	28.37	193021
2021-08-10	27.56	29.10	27.56	29.00	179878
2021-08-11	29.15	29.46	28.99	29.46	124616
2021-08-12	29.50	29.75	28.79	29.38	144388
2021-08-13	29.25	29.35	28.94	28.98	150393
2021-08-16	28.80	29.00	28.41	28.74	82621
2021-08-17	28.49	28.75	28.19	28.62	128400
2021-08-18	28.52	29.35	28.34	28.95	144397
2021-08-19	28.75	28.93	28.28	28.55	247753
2021-08-20	28.69	29.40	28.25	29.34	164517
2021-08-23	29.56	29.76	28.81	29.17	243526
2021-08-24	29.14	29.44	28.89	29.05	200142
2021-08-25	29.00	29.31	28.65	28.67	108592
2021-08-26	28.79	28.81	28.23	28.26	90280
2021-08-27	28.27	29.46	28.27	29.44	105491
2021-08-30	29.59	29.59	28.47	28.57	86464
2021-08-31	28.66	28.94	28.36	28.61	114047
2021-09-01	28.39	28.86	28.13	28.61	87159
2021-09-02	28.75	29.34	28.58	29.05	107865
2021-09-03	29.07	29.35	28.72	28.91	52835
2021-09-07	29.02	29.31	28.72	28.86	78063
2021-09-08	28.69	28.83	28.50	28.78	95927
2021-09-09	28.73	29.00	28.32	28.73	90493
2021-09-10	28.98	28.98	28.35	28.36	82149
2021-09-13	28.43	28.81	28.28	28.76	76664
2021-09-14	28.85	28.85	28.08	28.20	146302
2021-09-15	28.23	28.73	28.17	28.62	103529
2021-09-16	28.56	28.84	28.46	28.50	129486
2021-09-17	28.55	28.82	28.40	28.66	398628
2021-09-20	28.00	28.77	27.50	28.66	158061
2021-09-21	28.44	28.89	28.36	28.51	105565
2021-09-22	28.76	29.11	28.61	28.83	93650
2021-09-23	29.08	29.78	29.00	29.52	134042
2021-09-24	29.48	29.95	29.37	29.42	95430
2021-09-27	29.52	30.45	29.52	30.10	295976
2021-09-28	30.13	30.43	29.65	29.90	374542
2021-09-29	30.04	30.75	29.81	30.66	210886
2021-09-30	30.94	30.97	30.00	30.01	90680
2021-10-01	30.08	30.79	29.99	30.61	103090
2021-10-04	30.63	31.02	30.47	30.99	68864
2021-10-05	31.31	31.66	30.73	31.60	107431
2021-10-06	31.53	31.74	31.22	31.66	134253
2021-10-07	32.00	32.27	31.88	32.20	121200
2021-10-08	32.24	32.67	32.11	32.48	184739
2021-10-11	32.66	32.77	31.95	31.95	76687
2021-10-12	31.91	32.05	31.52	31.91	57843
2021-10-13	31.87	32.01	30.99	31.65	58332
2021-10-14	32.00	32.00	31.53	31.97	61002
2021-10-15	32.54	32.54	32.19	32.26	127977
2021-10-18	32.24	32.60	32.14	32.38	123842
2021-10-19	32.46	32.46	31.94	32.33	82219
2021-10-20	32.37	32.63	32.24	32.51	170150
2021-10-21	32.51	32.60	32.34	32.40	69260
2021-10-22	32.38	32.61	31.97	32.54	193059
2021-10-25	32.72	32.97	32.39	32.87	99431
2021-10-26	32.84	32.96	32.49	32.67	77448
2021-10-27	32.53	32.67	31.62	31.64	122499
2021-10-28	35.22	35.22	32.01	33.19	192203
2021-10-29	33.38	34.49	33.38	33.73	162547
2021-11-01	33.97	34.72	33.52	34.55	152099
2021-11-02	34.50	34.64	33.70	33.98	173087
2021-11-03	33.83	34.96	33.83	34.73	131301
2021-11-04	34.58	34.77	33.73	34.31	110835
2021-11-05	34.67	35.18	34.61	34.94	103572
2021-11-08	35.01	35.20	34.60	34.84	97287
2021-11-09	34.60	35.00	34.17	34.74	96051
2021-11-10	34.61	35.00	33.75	34.74	106810
2021-11-11	34.78	35.20	34.54	34.97	94810
2021-11-12	35.05	35.48	34.60	34.83	261105
2021-11-15	34.82	35.25	34.69	35.20	138408
2021-11-16	35.10	35.17	34.77	34.90	132950
2021-11-17	34.67	34.71	34.04	34.32	75035
2021-11-18	34.21	34.50	33.87	34.09	92509
2021-11-19	33.74	34.28	33.27	34.25	90553
2021-11-22	34.69	35.50	34.62	34.64	127449
2021-11-23	34.89	35.40	34.56	34.89	89667
2021-11-24	34.68	35.14	34.26	34.60	67702
2021-11-26	33.41	33.75	32.49	33.16	107322
2021-11-29	33.76	33.76	32.74	32.85	105566
2021-11-30	32.33	32.93	32.01	32.50	137921
2021-12-01	33.20	33.79	32.39	32.47	132776
2021-12-02	32.77	33.96	32.77	33.75	93304
2021-12-03	34.03	34.03	33.20	33.34	140122
2021-12-06	33.80	34.33	33.54	33.69	160569
2021-12-07	33.94	33.98	32.86	33.11	102629
2021-12-08	33.23	33.48	32.30	32.57	117523
2021-12-09	32.31	32.51	32.03	32.29	112453
2021-12-10	32.50	32.63	31.75	32.16	78096
2021-12-13	32.04	32.40	31.46	31.87	161763
2021-12-14	31.87	32.43	31.66	31.84	147960
2021-12-15	32.07	32.47	31.62	32.16	402382
2021-12-16	32.53	33.11	32.31	32.43	112898
2021-12-17	32.70	32.87	31.53	32.01	275589
2021-12-20	31.66	31.66	30.76	31.28	111928
2021-12-21	31.47	32.38	31.41	31.86	147942
2021-12-22	31.82	32.22	31.36	32.10	105733
2021-12-23	32.30	32.50	32.01	32.14	73390
2021-12-27	32.26	32.75	31.36	32.71	58621
2021-12-28	32.65	32.97	32.21	32.78	54763
2021-12-29	32.73	32.96	32.40	32.74	58101
2021-12-30	32.89	33.66	32.54	32.54	126893
2021-12-31	32.43	32.76	32.39	32.71	34820
2022-01-03	32.86	33.66	32.37	33.03	100574
2022-01-04	33.32	34.38	33.32	34.01	137037
2022-01-05	34.08	34.71	34.08	34.11	87328
2022-01-06	34.48	35.41	34.31	35.35	68847
2022-01-07	35.45	35.64	34.93	35.56	103220
2022-01-10	35.76	35.96	34.91	35.22	109287
2022-01-11	35.22	35.53	34.83	35.48	118556
2022-01-12	35.48	35.83	35.08	35.60	153363
2022-01-13	35.59	36.73	35.59	36.54	189453
2022-01-14	36.08	37.00	33.19	36.97	191752
2022-01-18	36.87	37.00	36.37	36.51	306003
2022-01-19	36.62	36.62	35.47	35.65	290902
2022-01-20	35.53	36.31	35.19	35.22	539753
2022-01-21	34.91	35.98	34.57	34.93	432930
2022-01-24	34.48	35.20	34.40	34.96	210333
2022-01-25	34.64	35.33	34.00	34.78	178060
2022-01-26	34.96	35.59	34.06	34.78	146874
2022-01-27	34.59	35.91	33.29	33.97	219357
2022-01-28	34.04	34.23	32.62	33.73	201875
2022-01-31	32.97	33.61	31.93	32.01	405342
2022-02-01	31.73	33.07	31.50	32.95	314505
2022-02-02	33.10	33.18	32.62	32.72	123464
2022-02-03	32.77	33.23	32.34	32.71	223918
2022-02-04	32.86	33.29	32.51	33.07	72417
2022-02-07	33.14	33.20	32.64	32.89	77638
2022-02-08	33.08	33.53	32.63	33.45	158868
2022-02-09	33.54	33.59	32.65	32.75	100898
2022-02-10	32.76	33.38	32.23	32.60	126123
2022-02-11	32.38	33.21	32.31	32.67	93437
2022-02-14	32.67	32.87	32.09	32.29	92534
2022-02-15	32.53	33.28	32.53	33.23	127009
2022-02-16	33.04	33.80	33.04	33.71	73141
2022-02-17	33.37	33.49	32.87	33.20	108568
2022-02-18	33.06	33.96	32.68	33.81	122624
2022-02-22	33.67	34.23	33.43	33.65	166529
2022-02-23	33.93	34.03	33.35	33.37	88347
2022-02-24	32.46	32.67	31.67	32.39	211077
2022-02-25	32.59	33.71	32.59	33.41	114855
2022-02-28	32.86	33.10	32.68	33.00	135296
2022-03-01	32.96	33.17	31.70	31.96	303996
2022-03-02	32.24	33.24	32.24	32.75	160112
2022-03-03	33.00	33.00	32.36	32.74	174055
2022-03-04	32.25	32.26	31.64	32.20	275245
2022-03-07	32.10	32.10	30.94	30.97	200603
2022-03-08	31.27	31.97	31.04	31.39	182321
2022-03-09	32.13	32.49	31.84	32.34	209831
2022-03-10	31.94	32.66	31.94	32.43	180350
2022-03-11	32.55	32.87	32.39	32.61	202823
2022-03-14	33.18	33.68	32.46	33.12	91538
2022-03-15	33.38	33.38	32.42	32.76	121288
2022-03-16	32.79	33.61	32.79	33.55	134779
2022-03-17	33.51	33.75	32.96	33.57	189522
2022-03-18	33.54	33.54	32.20	32.53	305288
2022-03-21	32.81	33.04	32.43	32.97	145605
2022-03-22	33.18	33.65	32.96	33.24	156014
2022-03-23	33.24	33.28	31.98	32.04	150695
2022-03-24	32.42	32.42	31.87	32.18	143691
2022-03-25	32.34	32.91	32.34	32.80	144849
2022-03-28	32.68	32.68	32.00	32.30	101067
2022-03-29	32.73	32.93	32.41	32.82	117953
2022-03-30	32.80	32.90	32.00	32.07	149580
2022-03-31	32.01	32.38	31.94	32.01	209578
2022-04-01	32.17	32.40	31.56	31.84	316129
2022-04-04	31.91	32.19	31.51	31.76	168681
2022-04-05	31.63	31.87	31.32	31.40	151801
2022-04-06	31.25	31.78	31.24	31.25	210943
2022-04-07	31.47	31.68	30.82	31.01	143765
2022-04-08	31.03	31.40	30.85	30.94	150598
2022-04-11	30.99	31.85	30.85	31.67	250081
2022-04-12	31.65	31.99	31.17	31.23	154549
2022-04-13	31.06	31.50	30.90	31.27	133123
2022-04-14	31.31	31.46	30.68	30.75	273143
2022-04-18	30.82	31.34	30.55	30.77	149727
2022-04-19	30.83	31.51	30.83	31.36	166284
2022-04-20	31.38	31.92	31.38	31.48	202899
2022-04-21	31.90	32.13	30.73	30.84	178848
2022-04-22	30.76	31.03	29.96	30.09	265070
2022-04-25	29.77	29.97	29.17	29.65	178736
2022-04-26	29.54	29.81	28.48	28.54	172073
2022-04-27	28.49	28.73	28.15	28.43	154281
2022-04-28	29.28	29.95	27.77	28.74	367475
2022-04-29	28.81	28.88	27.70	27.86	210541
2022-05-02	27.77	28.17	27.02	27.63	225453
2022-05-03	27.56	28.50	27.33	28.08	219221
2022-05-04	28.32	29.06	28.01	28.96	144777
2022-05-05	28.61	28.61	27.75	27.96	117902
2022-05-06	27.94	28.32	27.32	27.70	96693
2022-05-09	27.30	27.89	27.15	27.78	143674
2022-05-10	27.95	28.28	27.21	27.56	122032
2022-05-11	27.64	27.99	27.27	27.33	103080
2022-05-12	27.31	27.86	26.66	27.22	106864
2022-05-13	27.18	27.35	26.54	26.64	156504
2022-05-16	26.86	26.86	26.00	26.20	131827
2022-05-17	26.68	27.10	26.68	26.99	104004
2022-05-18	26.66	26.95	26.35	26.44	112214
2022-05-19	26.22	26.51	25.92	25.99	223392
2022-05-20	26.29	26.56	25.67	25.99	106085
2022-05-23	26.36	26.73	25.97	26.40	99560
2022-05-24	26.64	26.64	25.81	26.34	90494
2022-05-25	26.33	26.77	26.04	26.38	158189
2022-05-26	26.66	27.26	26.25	27.13	211740
2022-05-27	27.32	27.42	27.00	27.29	126456
2022-05-31	26.96	27.62	26.80	27.56	175967
2022-06-01	27.75	27.96	27.00	27.74	229340
2022-06-02	27.76	28.22	27.43	28.19	130261
2022-06-03	28.14	28.14	27.57	27.67	136490
2022-06-06	27.80	27.97	27.65	27.77	148265
2022-06-07	27.50	27.71	27.32	27.47	84790
2022-06-08	27.25	27.31	26.88	27.18	111393
2022-06-09	27.02	27.03	26.25	26.33	149202
2022-06-10	25.87	26.38	25.46	25.55	286588
2022-06-13	25.14	25.80	25.05	25.26	253556
2022-06-14	25.25	25.59	25.06	25.36	161994
2022-06-15	25.56	25.88	25.39	25.63	134389
2022-06-16	25.23	25.25	24.85	25.00	167382
2022-06-17	25.19	25.57	24.96	25.26	284047
2022-06-21	25.61	26.00	25.40	25.41	134623
2022-06-22	25.20	25.96	25.17	25.43	87983
2022-06-23	25.27	25.39	24.74	24.94	108088
2022-06-24	24.98	25.55	24.98	25.22	263415
2022-06-27	25.45	25.63	25.12	25.45	141838
2022-06-28	25.54	26.45	24.98	25.09	141612
2022-06-29	25.04	25.14	24.71	24.75	107440
2022-06-30	24.38	24.81	24.12	24.45	202344
2022-07-01	24.25	25.11	24.25	25.03	297728
2022-07-05	24.58	24.94	24.50	24.94	104275
2022-07-06	24.70	24.88	24.34	24.58	102057
2022-07-07	24.75	25.06	24.39	24.43	104123
2022-07-08	24.43	24.98	24.27	24.88	129946
2022-07-11	24.66	24.78	24.41	24.47	56156
2022-07-12	24.40	24.60	24.26	24.29	104132
2022-07-13	24.19	24.31	23.87	24.09	87561
2022-07-14	23.72	23.91	23.18	23.63	131060
2022-07-15	24.09	24.46	23.90	24.20	105695
2022-07-18	24.25	24.66	23.93	24.07	133850
2022-07-19	24.42	24.84	23.40	24.71	129691
2022-07-20	24.61	24.74	24.44	24.67	99990
2022-07-21	24.47	24.75	24.35	24.67	72822
2022-07-22	24.70	24.85	24.32	24.45	65146
2022-07-25	24.62	24.91	24.62	24.74	75324
2022-07-26	24.66	25.00	24.54	24.79	61067
2022-07-27	24.90	25.26	24.84	25.13	152373
2022-07-28	25.37	25.99	24.68	25.86	146068
2022-07-29	25.92	26.53	25.92	26.44	157570
2022-08-01	26.29	26.72	25.93	26.54	219211
2022-08-02	26.57	27.24	26.41	27.04	260389
2022-08-03	27.19	27.43	26.77	27.33	189627
2022-08-04	27.34	27.34	26.66	27.21	157449
2022-08-05	27.11	27.47	27.00	27.19	80190
2022-08-08	27.25	27.73	27.07	27.15	113023
2022-08-09	27.06	27.20	26.90	27.09	120248
2022-08-10	27.39	27.72	27.30	27.65	72156
2022-08-11	27.88	28.01	27.61	27.78	63725
2022-08-12	27.63	28.29	27.32	28.28	86019
2022-08-15	27.99	28.47	27.72	28.25	80361
2022-08-16	28.23	28.68	27.89	28.54	84820
2022-08-17	28.28	28.34	27.52	28.00	62928
2022-08-18	28.07	28.11	27.66	28.05	46862
2022-08-19	27.95	28.07	27.33	27.54	87515
2022-08-22	27.18	27.21	26.95	27.10	64986
2022-08-23	27.24	27.24	26.69	26.70	71901
2022-08-24	26.75	26.96	26.44	26.59	58860
2022-08-25	26.61	26.94	26.50	26.76	62066
2022-08-26	26.86	26.86	26.09	26.14	52353
2022-08-29	25.89	25.89	25.24	25.26	98480
2022-08-30	25.40	26.14	25.13	25.43	70906
2022-08-31	25.63	25.77	24.97	25.03	95878
2022-09-01	25.15	25.49	24.71	25.04	147903
2022-09-02	25.11	25.35	24.47	24.60	69167
2022-09-06	24.84	24.87	24.01	24.22	87395
2022-09-07	24.02	24.54	23.72	24.48	70648
2022-09-08	24.23	25.21	24.07	25.11	94949
2022-09-09	25.14	25.45	25.05	25.23	74664
2022-09-12	25.29	25.57	25.17	25.54	97211
2022-09-13	25.17	25.21	24.66	24.87	145985
2022-09-14	24.91	25.08	24.59	24.76	169173
2022-09-15	24.69	25.37	24.69	25.11	81269
2022-09-16	24.97	25.20	24.57	25.12	327173
2022-09-19	24.98	25.59	24.98	25.47	74331
2022-09-20	25.16	25.39	25.07	25.30	45760
2022-09-21	25.39	25.80	24.99	25.24	80461
2022-09-22	25.29	25.30	24.56	24.67	64984
2022-09-23	24.50	24.50	23.84	24.09	74991
2022-09-26	24.09	24.31	23.88	23.92	73014
2022-09-27	24.04	24.23	23.42	23.59	59316
2022-09-28	23.65	24.10	23.55	23.83	76452
2022-09-29	23.61	24.03	23.01	23.53	100237
2022-09-30	23.57	23.61	23.05	23.06	139275
2022-10-03	23.24	23.66	23.02	23.64	115416
2022-10-04	23.82	24.39	23.82	24.08	132509
2022-10-05	23.82	24.05	23.60	23.93	62386
2022-10-06	23.77	23.92	23.27	23.43	59383
2022-10-07	23.37	23.42	22.66	22.66	80422
2022-10-10	22.66	23.08	22.66	22.79	62115
2022-10-11	22.66	23.11	22.60	22.91	71681
2022-10-12	22.90	23.10	22.78	22.91	57161
2022-10-13	22.55	24.41	22.55	24.37	128679
2022-10-14	24.46	24.85	23.84	23.92	92541
2022-10-17	24.32	24.68	24.24	24.65	157618
2022-10-18	25.00	25.23	24.18	24.56	87687
2022-10-19	24.29	24.55	23.96	24.42	95246
2022-10-20	24.38	24.43	23.36	23.53	77083
2022-10-21	23.78	24.25	23.53	24.16	76801
2022-10-24	24.19	24.82	24.19	24.76	84589
2022-10-25	24.79	25.46	24.67	25.19	77293
2022-10-26	25.41	25.43	24.65	24.84	102927
2022-10-27	24.93	24.95	23.62	23.70	121178
2022-10-28	24.10	25.17	23.96	24.89	133749
2022-10-31	24.91	25.29	24.54	25.05	133759
2022-11-01	25.08	25.24	24.63	24.71	76987
2022-11-02	24.59	24.86	24.07	24.33	99496
2022-11-03	24.05	24.33	23.76	24.24	69499
2022-11-04	24.44	24.71	24.28	24.71	96628
2022-11-07	24.50	24.90	24.23	24.46	135291
2022-11-08	24.25	24.30	23.83	24.17	114450
2022-11-09	24.00	24.08	23.72	23.80	117813
2022-11-10	23.75	25.01	23.74	24.96	166809
2022-11-11	25.03	25.15	24.60	24.87	104300
2022-11-14	24.71	25.07	24.54	24.75	170402
2022-11-15	25.12	25.70	24.87	25.62	147835
2022-11-16	25.63	25.67	25.15	25.41	192028
2022-11-17	25.14	25.41	24.59	24.80	76135
2022-11-18	25.33	25.47	24.98	25.20	118170
2022-11-21	25.26	26.00	25.06	25.96	147647
2022-11-22	26.07	26.37	25.91	26.27	194903
2022-11-23	26.27	26.54	26.18	26.19	123848
2022-11-25	26.33	26.45	26.16	26.38	45126
2022-11-28	26.12	26.31	24.93	25.57	107011
2022-11-29	25.45	25.90	25.35	25.69	105179
2022-11-30	25.68	26.38	25.16	26.24	184994
2022-12-01	26.53	26.55	25.72	26.08	102934
2022-12-02	25.79	26.38	25.70	26.28	128165
2022-12-05	26.22	26.22	25.49	25.82	144613
2022-12-06	25.73	25.97	25.17	25.31	149894
2022-12-07	25.34	25.62	24.88	24.93	91250
2022-12-08	25.06	25.17	24.71	24.90	120584
2022-12-09	24.85	25.16	24.51	24.95	96853
2022-12-12	24.81	24.96	24.47	24.71	188471
2022-12-13	25.24	25.49	24.62	24.80	182190
2022-12-14	24.72	24.88	24.01	24.18	161917
2022-12-15	23.88	23.97	23.30	23.49	204474
2022-12-16	23.30	23.60	23.11	23.20	391415
2022-12-19	23.20	23.59	23.16	23.49	203869
2022-12-20	23.45	24.02	23.40	23.81	152588
2022-12-21	24.02	24.32	23.83	24.16	139930
2022-12-22	23.86	24.31	23.66	24.24	148541
2022-12-23	24.19	24.51	24.10	24.34	90884
2022-12-27	24.36	24.96	24.12	24.64	162424
2022-12-28	24.65	25.00	23.80	23.88	97961
2022-12-29	24.05	24.44	23.61	24.37	118555
2022-12-30	24.32	24.41	23.99	24.21	79652
2023-01-03	24.29	24.54	23.80	24.07	182540
2023-01-04	24.17	25.35	24.17	24.55	110472
2023-01-05	24.42	24.42	23.83	24.24	106708
2023-01-06	24.47	25.18	24.41	25.16	103738
2023-01-09	25.24	25.50	25.00	25.31	90256
2023-01-10	25.37	25.51	25.02	25.40	137911
2023-01-11	25.52	25.74	25.41	25.69	59630
2023-01-12	25.78	26.12	25.55	25.97	127325
2023-01-13	25.54	25.86	25.36	25.69	90405
2023-01-17	25.79	25.88	25.23	25.30	237086
2023-01-18	25.22	25.22	24.16	24.18	114271
2023-01-19	24.08	24.22	23.84	24.00	153686
2023-01-20	24.04	24.61	23.90	24.59	209273
2023-01-23	24.67	25.11	24.65	24.92	105587
2023-01-24	24.78	24.78	24.49	24.50	73663
2023-01-25	24.39	24.56	24.08	24.43	128420
2023-01-26	24.43	24.84	21.35	22.40	478432
2023-01-27	22.32	22.67	22.14	22.16	117758
2023-01-30	22.00	23.26	21.81	22.81	247309
2023-01-31	22.80	23.77	22.80	23.77	298093
2023-02-01	23.62	24.23	23.53	23.94	155250
2023-02-02	23.74	24.51	23.73	24.30	140364
2023-02-03	24.20	24.87	24.20	24.83	127112
2023-02-06	24.59	24.79	24.36	24.43	112132
2023-02-07	24.37	24.67	24.16	24.48	113755
2023-02-08	24.27	24.61	23.55	24.37	83927
2023-02-09	24.42	24.83	24.09	24.28	111695
2023-02-10	24.24	24.48	23.81	23.91	107420
2023-02-13	24.02	24.27	23.82	24.10	65792
2023-02-14	23.97	24.46	23.75	24.37	197117
2023-02-15	24.21	24.55	23.65	24.55	106301
2023-02-16	24.12	24.42	23.90	24.06	140864
2023-02-17	24.21	24.41	23.95	24.38	114495
2023-02-21	24.31	24.37	24.14	24.25	227470
2023-02-22	24.39	24.60	24.25	24.55	170851
2023-02-23	24.58	24.82	23.73	24.66	107811
2023-02-24	24.47	24.89	23.93	24.48	99591
2023-02-27	24.65	24.86	24.36	24.43	94168
2023-02-28	24.43	24.56	24.25	24.25	105472
2023-03-01	24.26	24.51	24.05	24.43	156571
2023-03-02	24.22	24.31	23.93	24.13	156685
2023-03-03	24.11	24.87	24.11	24.79	150530
2023-03-06	24.73	24.82	24.07	24.12	142844
2023-03-07	24.07	24.16	23.46	23.54	111675
2023-03-08	23.59	23.71	23.31	23.51	124154
2023-03-09	23.39	23.49	21.48	22.01	267763
2023-03-10	21.42	21.77	20.30	21.32	280050
2023-03-13	21.04	21.21	16.02	18.66	864211
2023-03-14	19.70	20.04	18.50	18.73	355654
2023-03-15	17.66	19.09	17.62	19.05	295768
2023-03-16	18.81	20.27	18.39	19.67	224796
2023-03-17	19.19	19.82	18.20	18.41	444271
2023-03-20	18.72	19.03	17.79	17.93	266054
2023-03-21	18.54	19.24	18.17	18.70	478771
2023-03-22	18.69	19.15	18.06	18.08	167041
2023-03-23	18.31	18.31	17.32	17.35	144947
2023-03-24	17.22	18.05	17.06	18.00	168055
2023-03-27	18.35	18.37	17.72	17.72	151483
2023-03-28	17.75	17.86	17.40	17.61	170836
2023-03-29	17.69	17.94	17.40	17.92	183090
2023-03-30	18.05	18.08	17.45	17.56	289679
2023-03-31	17.68	17.74	17.30	17.68	311263
2023-04-03	17.65	17.96	17.39	17.76	267665
2023-04-04	17.79	17.81	17.01	17.43	206536
2023-04-05	17.14	17.57	17.14	17.51	182942
2023-04-06	17.39	17.77	17.33	17.37	168234
2023-04-10	17.35	17.55	17.17	17.31	202947
2023-04-11	17.45	17.45	16.90	16.96	181690
2023-04-12	17.14	17.14	16.45	16.47	161539
2023-04-13	16.58	17.12	16.31	16.82	218077
2023-04-14	17.04	17.06	16.24	16.34	197594
2023-04-17	16.25	16.71	16.08	16.69	188920
2023-04-18	16.69	16.69	16.04	16.11	183857
2023-04-19	16.19	16.72	16.06	16.55	310687
2023-04-20	16.38	16.57	16.25	16.40	225368
2023-04-21	16.36	16.44	16.08	16.22	97336
2023-04-24	16.27	16.38	16.11	16.20	100648
2023-04-25	16.11	16.51	15.26	15.43	241854
2023-04-26	15.49	15.78	15.41	15.72	181136
2023-04-27	15.69	16.10	15.31	15.51	241186
2023-04-28	15.43	15.96	15.43	15.78	205352
2023-05-01	15.85	16.01	15.48	15.51	193735
2023-05-02	15.45	15.45	14.25	14.67	451288
2023-05-03	14.68	15.20	14.67	14.74	353658
2023-05-04	14.25	14.60	13.11	13.78	604969
2023-05-05	14.41	14.75	14.13	14.52	348534
2023-05-08	14.84	15.22	14.25	14.27	325354
2023-05-09	14.20	14.36	13.83	14.20	207906
2023-05-10	14.49	14.57	13.88	14.01	274829
2023-05-11	13.77	13.92	13.49	13.74	205297
2023-05-12	13.61	13.76	13.38	13.54	206731
2023-05-15	13.58	14.00	13.53	13.78	264325
2023-05-16	13.90	13.97	13.46	13.49	179102
2023-05-17	13.73	14.46	13.63	14.24	507266
2023-05-18	14.29	14.44	14.12	14.16	297214
2023-05-19	14.44	14.71	13.84	13.93	358936
2023-05-22	14.08	14.50	13.89	14.38	374573
2023-05-23	14.54	15.18	14.26	14.70	282012
2023-05-24	14.59	14.60	14.26	14.29	222489
2023-05-25	14.15	14.33	13.80	13.87	218265
2023-05-26	13.84	13.98	13.61	13.94	173511
2023-05-30	14.00	14.01	13.59	13.75	234043
2023-05-31	13.69	13.69	13.15	13.58	361302
2023-06-01	13.77	14.17	13.51	14.11	339563
2023-06-02	14.30	14.96	14.03	14.72	352417
2023-06-05	14.72	14.89	14.21	14.25	413462
2023-06-06	14.28	15.37	14.25	14.99	462924
2023-06-07	15.24	16.05	15.05	15.90	379473
2023-06-08	15.91	16.41	15.56	16.16	383940
2023-06-09	16.10	16.33	15.80	16.15	203493
2023-06-12	16.15	16.54	16.02	16.25	221227
2023-06-13	16.24	16.96	16.14	16.91	278710
2023-06-14	17.00	17.32	16.70	16.86	417967
2023-06-15	16.80	17.36	16.77	17.26	259195
2023-06-16	17.40	17.43	16.91	17.07	580950
2023-06-20	16.98	16.99	16.57	16.89	245569
2023-06-21	16.86	17.08	16.63	16.97	321383
2023-06-22	16.90	16.90	16.28	16.40	264443
2023-06-23	16.23	16.77	16.17	16.64	975121
2023-06-26	16.65	17.10	16.65	16.95	319533
2023-06-27	16.98	17.55	16.78	17.25	367981
2023-06-28	17.12	17.12	16.55	16.74	283608
2023-06-29	16.89	17.16	16.80	17.01	214238
2023-06-30	17.09	17.09	16.58	16.59	224764
2023-07-03	16.55	16.98	16.55	16.95	108142
2023-07-05	16.79	16.83	16.37	16.55	199761
2023-07-06	16.31	16.45	15.88	16.01	256975
2023-07-07	16.04	16.47	15.96	16.25	346824
2023-07-10	16.18	16.70	16.06	16.21	226228
2023-07-11	16.22	16.41	16.04	16.35	118452
2023-07-12	16.73	16.93	16.61	16.76	141268
2023-07-13	16.91	17.18	16.71	17.15	165864
2023-07-14	17.30	17.30	16.74	16.94	104168
2023-07-17	16.86	17.47	16.86	17.24	175289
2023-07-18	17.23	18.09	16.88	18.03	194431
2023-07-19	18.06	18.59	17.89	18.51	234826
2023-07-20	18.46	18.46	17.92	18.25	168066
2023-07-21	18.42	18.42	18.01	18.22	173729
2023-07-24	18.17	18.99	18.17	18.89	203237
2023-07-25	18.83	18.98	18.54	18.74	241878
2023-07-26	18.79	19.90	18.79	19.72	341801
2023-07-27	20.67	20.81	19.65	19.89	258673
2023-07-28	20.22	20.61	19.99	20.06	248765
2023-07-31	20.61	21.21	20.29	20.47	511668
2023-08-01	20.33	20.57	19.71	20.48	459132
2023-08-02	20.28	20.77	20.28	20.71	167616
2023-08-03	20.61	20.89	20.31	20.75	139089
2023-08-04	20.74	20.99	20.71	20.78	95597
2023-08-07	20.90	21.34	20.58	21.31	165775
2023-08-08	20.88	21.57	20.35	21.49	190187
2023-08-09	21.43	21.43	20.53	20.80	288346
2023-08-10	20.92	21.26	20.79	21.01	134145
2023-08-11	20.88	21.35	20.88	21.13	105584
2023-08-14	20.85	20.88	20.37	20.56	153619
2023-08-15	20.24	20.27	19.70	19.74	164059
2023-08-16	19.74	20.01	19.44	19.45	126118
2023-08-17	19.52	19.80	19.33	19.43	133889
2023-08-18	19.22	19.70	19.18	19.47	126088
2023-08-21	19.51	19.99	19.03	19.13	120817
2023-08-22	19.10	19.13	18.50	18.71	213411
2023-08-23	18.71	19.06	18.47	18.89	114353
2023-08-24	18.77	19.11	18.64	18.80	129373
2023-08-25	18.87	18.97	18.28	18.54	91062
2023-08-28	18.62	19.21	18.62	18.78	72788
2023-08-29	18.81	19.14	18.59	19.08	94076
2023-08-30	19.07	19.15	18.80	19.01	141607
2023-08-31	19.03	19.19	18.96	19.12	107012
2023-09-01	19.36	19.85	19.29	19.64	99169
2023-09-05	19.53	19.58	19.07	19.10	100857
2023-09-06	19.10	19.30	18.67	18.77	165496
2023-09-07	18.69	18.91	18.34	18.77	209134
2023-09-08	18.86	18.96	18.59	18.75	119641
2023-09-11	18.67	18.67	18.67	18.67	18868
2023-09-12	18.65	18.85	18.52	18.70	66569
2023-09-13	18.73	18.74	18.37	18.48	84359
2023-09-14	18.69	19.01	18.67	18.98	177955
2023-09-15	18.89	19.08	18.55	18.58	387069
2023-09-18	18.54	18.54	18.03	18.06	125297
2023-09-19	18.09	19.01	17.82	18.00	83356
2023-09-20	18.11	18.68	17.81	17.83	91626
2023-09-21	17.54	17.98	17.54	17.67	78551
2023-09-22	17.71	18.38	17.50	17.58	63964
2023-09-25	17.46	18.03	17.46	17.72	66728
2023-09-26	17.56	17.86	17.35	17.52	91681
2023-09-27	17.55	17.91	17.39	17.79	118331
2023-09-28	17.76	18.00	17.71	17.77	73550
2023-09-29	17.93	18.13	17.69	17.83	121338
2023-10-02	17.64	17.79	17.33	17.48	112886
2023-10-03	17.42	18.31	16.93	17.03	159475
2023-10-04	17.05	17.37	16.87	17.32	85264
2023-10-05	17.37	17.98	17.32	17.77	138259
2023-10-06	17.92	17.92	17.37	17.53	107279
2023-10-09	17.31	17.82	17.31	17.65	91868
2023-10-10	17.74	18.11	17.60	17.79	83439
2023-10-11	17.82	18.11	17.81	18.00	60898
2023-10-12	18.01	18.01	17.59	17.73	70966
2023-10-13	17.88	17.97	17.18	17.30	89822
2023-10-16	17.48	17.76	17.45	17.62	58511
2023-10-17	17.55	18.24	17.55	18.05	106066
2023-10-18	17.85	17.90	17.59	17.61	78111
2023-10-19	17.61	17.67	17.31	17.34	56509
2023-10-20	17.37	17.37	16.75	16.81	110410
2023-10-23	16.75	16.97	16.62	16.65	72462
2023-10-24	16.79	16.82	16.13	16.29	98005
2023-10-25	16.15	16.30	15.71	16.23	129895
2023-10-26	14.51	16.89	14.51	16.71	126945
2023-10-27	16.62	16.62	15.66	15.73	140927
2023-10-30	15.94	16.31	15.89	16.27	102716
2023-10-31	16.19	16.50	16.11	16.29	81729
2023-11-01	16.35	16.90	16.15	16.50	110016
2023-11-02	16.74	17.64	16.60	17.61	131429
2023-11-03	18.15	18.81	17.85	18.66	138858
2023-11-06	18.70	18.82	18.44	18.61	72970
2023-11-07	18.54	18.54	18.12	18.35	65863
2023-11-08	18.39	18.39	17.95	18.10	69974
2023-11-09	18.11	18.11	17.40	17.49	82206
2023-11-10	17.70	17.86	17.32	17.71	89351
2023-11-13	17.54	17.66	17.32	17.53	49278
2023-11-14	18.16	19.12	18.10	19.00	168139
2023-11-15	19.06	19.37	18.99	19.32	143910
2023-11-16	19.25	19.25	18.80	18.82	147452
2023-11-17	19.08	19.23	18.83	19.21	108355
2023-11-20	19.20	19.64	19.11	19.53	168289
2023-11-21	19.41	19.43	19.01	19.02	129110
2023-11-22	19.34	19.34	18.96	19.13	72272
2023-11-24	19.09	19.28	19.03	19.17	36264
2023-11-27	19.19	19.48	19.01	19.01	144731
2023-11-28	19.01	19.19	18.83	19.13	81441
2023-11-29	19.39	20.05	19.26	19.70	165304
2023-11-30	19.77	19.92	19.33	19.66	154333
2023-12-01	19.72	20.95	19.39	20.93	199239
2023-12-04	20.76	21.26	20.51	20.91	163032
2023-12-05	20.87	20.87	20.50	20.70	154687
2023-12-06	20.96	21.54	20.69	20.73	104525
2023-12-07	20.78	21.13	20.56	21.12	110558
2023-12-08	21.11	21.60	20.84	21.31	79038
2023-12-11	21.34	21.53	21.09	21.13	131945
2023-12-12	21.20	21.20	20.70	20.72	103230
2023-12-13	20.72	22.42	20.63	22.32	225656
2023-12-14	23.07	23.78	22.81	23.39	258300
2023-12-15	23.50	23.63	22.81	22.99	630174
2023-12-18	23.12	23.24	22.66	22.87	116432
2023-12-19	23.01	23.51	22.90	23.20	134413
2023-12-20	23.21	23.73	22.63	22.68	129067
2023-12-21	22.93	23.47	22.60	22.96	115175
2023-12-22	23.15	23.56	23.15	23.29	116065
2023-12-26	23.46	23.82	23.35	23.79	91010
2023-12-27	23.80	24.00	23.59	23.73	179721
2023-12-28	23.67	23.86	23.42	23.51	78932
2023-12-29	23.40	23.40	22.90	22.91	123609
2024-01-02	22.69	23.37	22.69	23.01	106142
2024-01-03	22.85	22.85	22.04	22.09	96543
2024-01-04	22.17	22.61	22.15	22.49	141420
2024-01-05	22.32	23.17	22.21	23.13	252523
2024-01-08	23.10	23.52	22.98	23.46	159016
2024-01-09	23.08	23.44	22.58	23.16	203937
2024-01-10	23.05	23.49	22.95	23.13	146606
2024-01-11	22.84	23.30	22.59	23.03	137419
2024-01-12	23.35	23.53	22.71	22.72	116246
2024-01-16	22.35	22.77	22.35	22.41	132926
2024-01-17	22.06	22.66	22.06	22.47	90135
2024-01-18	22.53	22.74	22.24	22.54	125370
2024-01-19	22.74	22.93	22.29	22.92	134732
2024-01-22	23.26	23.73	23.19	23.72	158905
2024-01-23	23.90	23.99	23.41	23.41	214768
2024-01-24	23.68	24.00	23.60	23.67	163416
2024-01-25	24.00	24.44	23.17	23.77	250814
2024-01-26	24.33	24.41	23.10	23.24	153939
2024-01-29	23.46	24.11	22.81	24.09	122440
2024-01-30	24.00	24.25	23.87	23.90	101456
2024-01-31	23.37	23.87	22.84	22.84	219497
2024-02-01	23.05	23.17	21.78	22.19	270639
2024-02-02	21.65	22.18	21.48	21.63	169980
2024-02-05	21.31	21.56	20.74	21.16	231837
2024-02-06	21.16	21.56	20.87	21.00	173551
2024-02-07	21.07	21.07	20.00	20.10	643488
2024-02-08	20.13	20.41	19.86	20.04	259490
2024-02-09	20.02	20.58	19.53	20.58	219571
2024-02-12	20.49	21.69	20.49	21.21	220952
2024-02-13	20.35	20.54	19.24	19.54	222133
2024-02-14	19.68	20.08	19.47	20.05	193447
2024-02-15	20.26	20.65	20.04	20.56	303803
2024-02-16	20.24	20.87	19.98	20.48	195444
2024-02-20	20.16	20.69	20.16	20.39	161131
2024-02-21	20.21	20.38	19.92	20.18	128749
2024-02-22	20.12	20.21	19.79	19.96	180126
2024-02-23	19.92	20.39	19.75	20.19	129699
2024-02-26	20.09	20.16	19.70	19.89	134984
2024-02-27	19.99	20.10	19.76	19.90	157666
2024-02-28	19.75	19.97	19.65	19.70	138106
2024-02-29	20.16	20.31	19.68	19.79	178335
2024-03-01	19.74	19.89	19.10	19.68	141740
2024-03-04	19.54	20.18	19.25	19.31	128676
2024-03-05	19.28	19.89	19.28	19.70	263385
2024-03-06	19.77	20.34	19.22	19.70	454377
2024-03-07	20.06	20.10	19.52	19.67	200109
2024-03-08	20.02	20.09	19.41	19.62	153390
2024-03-11	19.64	20.77	19.55	20.02	192891
2024-03-12	19.95	20.59	19.45	19.83	162041
2024-03-13	19.77	20.07	19.35	19.49	94380
2024-03-14	19.40	19.88	18.68	18.82	175522
2024-03-15	18.75	19.28	18.75	18.90	444115
2024-03-18	18.87	19.22	18.70	18.76	127580
2024-03-19	18.72	19.01	18.39	18.67	82973
2024-03-20	18.56	19.78	18.45	19.57	178957
2024-03-21	19.68	19.74	19.37	19.51	154178
2024-03-22	19.60	19.60	18.74	19.01	141206
2024-03-25	19.10	19.33	18.85	18.98	113009
2024-03-26	19.05	19.06	18.62	18.68	115728
2024-03-27	18.79	19.36	18.79	19.36	236466
2024-03-28	19.40	19.55	19.11	19.50	263517
2024-04-01	19.63	19.63	18.92	19.05	99387
2024-04-02	18.76	18.95	18.54	18.74	123300
2024-04-03	18.60	18.86	18.45	18.85	161634
2024-04-04	19.06	19.22	18.61	18.68	130334
2024-04-05	18.57	19.00	18.54	18.69	91731
2024-04-08	18.84	19.35	18.76	18.99	124234
2024-04-09	18.99	19.33	18.92	19.19	130901
2024-04-10	18.66	18.70	17.78	18.00	177617
2024-04-11	18.10	18.10	17.76	18.00	112886
2024-04-12	17.78	17.98	17.69	17.86	159592
2024-04-15	17.95	18.15	17.61	17.87	129299
2024-04-16	17.72	18.05	17.57	17.91	132631
2024-04-17	18.12	18.26	17.98	18.00	112716
2024-04-18	17.99	18.25	17.91	18.10	108554
2024-04-19	18.01	18.80	17.80	18.64	227599
2024-04-22	18.65	19.08	18.65	18.88	95211
2024-04-23	18.91	19.58	18.91	19.41	98379
2024-04-24	19.18	19.76	19.12	19.73	125172
2024-04-25	19.14	19.52	18.31	18.46	168050
2024-04-26	18.45	18.60	18.27	18.30	93468
2024-04-29	18.54	18.82	18.22	18.26	164804
2024-04-30	18.07	18.24	17.74	17.91	133642
2024-05-01	18.01	18.86	18.01	18.55	209309
2024-05-02	18.76	19.04	18.63	19.04	123892
2024-05-03	19.44	19.53	19.20	19.49	115706
2024-05-06	19.61	19.77	19.45	19.69	92968
2024-05-07	19.74	19.89	19.62	19.63	124568
2024-05-08	19.44	19.96	19.35	19.89	106654
2024-05-09	19.91	20.04	19.77	20.01	144520
2024-05-10	20.02	20.26	19.89	20.15	118905
2024-05-13	20.34	20.75	19.86	19.89	115957
2024-05-14	19.99	20.01	19.73	19.80	82217
2024-05-15	20.10	20.31	19.86	20.31	120455
2024-05-16	20.20	20.70	20.20	20.63	139333
2024-05-17	20.73	21.34	20.73	21.12	123972
2024-05-20	21.10	21.23	20.70	20.70	192796
2024-05-21	20.62	20.90	20.62	20.79	81636
2024-05-22	20.70	21.03	20.39	20.79	190436
2024-05-23	20.90	20.90	20.21	20.26	328526
2024-05-24	20.39	20.50	20.01	20.22	101409
2024-05-28	20.14	20.15	19.19	19.28	100006
2024-05-29	18.87	19.45	18.39	18.43	179183
2024-05-30	18.74	19.09	18.44	18.91	121190
2024-05-31	18.82	19.06	18.51	18.64	172869
2024-06-03	19.02	19.21	18.15	18.24	146664
2024-06-04	18.09	18.09	17.73	17.83	88798
2024-06-05	18.03	18.09	17.75	18.02	103064
2024-06-06	17.98	18.14	17.74	17.96	83056
2024-06-07	17.61	18.25	17.61	18.08	141490
2024-06-10	17.96	18.07	17.60	17.95	126988
2024-06-11	17.89	17.97	17.69	17.86	151301
2024-06-12	18.47	18.85	17.95	18.16	139587
2024-06-13	18.12	18.12	17.53	17.85	168864
2024-06-14	17.63	17.76	17.16	17.36	194253
2024-06-17	17.25	17.72	17.07	17.72	181195
2024-06-18	17.65	17.89	17.47	17.65	124541
2024-06-20	17.49	17.84	17.33	17.63	121018
2024-06-21	17.66	17.69	17.37	17.45	381055
2024-06-24	17.59	18.13	17.38	17.79	187465
2024-06-25	17.66	17.79	17.50	17.50	114910
2024-06-26	17.50	18.00	17.44	17.77	149486
2024-06-27	17.82	17.96	17.66	17.94	134746
2024-06-28	18.14	19.01	18.14	18.89	593701
2024-07-01	18.81	19.11	18.66	19.08	237652
2024-07-02	19.10	19.26	18.90	19.22	213044
2024-07-03	19.25	19.30	18.59	18.59	76029
2024-07-05	18.55	18.62	18.00	18.20	149915
2024-07-08	18.30	18.42	18.11	18.20	111022
2024-07-09	18.20	18.55	17.98	18.51	242248
2024-07-10	18.58	19.03	18.48	19.02	152884
2024-07-11	19.62	20.26	19.40	20.13	402939
2024-07-12	20.30	20.43	19.89	19.92	189470
2024-07-15	20.38	21.00	20.16	20.72	338530
2024-07-16	21.00	21.92	20.81	21.79	238757
2024-07-17	21.51	22.71	21.51	22.69	312428
2024-07-18	22.44	23.10	22.02	22.19	207953
2024-07-19	22.22	22.80	22.07	22.30	136459
2024-07-22	22.09	22.73	21.73	22.70	172233
2024-07-23	22.43	23.96	22.43	23.90	332078
2024-07-24	23.71	24.18	23.23	23.24	335408
2024-07-25	24.21	25.41	23.15	24.37	282699
2024-07-26	25.20	25.53	24.55	24.92	164304
2024-07-29	25.27	25.27	24.05	24.05	348102
2024-07-30	24.09	24.43	24.03	24.30	262761
2024-07-31	24.27	25.09	23.91	24.22	268430
2024-08-01	24.20	24.21	22.47	23.00	406244
2024-08-02	21.87	22.08	21.46	21.88	208302
2024-08-05	20.53	21.50	20.08	21.31	330677
2024-08-06	21.29	21.88	21.10	21.68	186473
2024-08-07	22.06	22.32	21.71	21.75	182616
2024-08-08	22.15	22.28	21.76	22.25	137615
2024-08-09	22.18	22.26	21.51	21.73	137902
2024-08-12	21.99	22.10	21.17	21.25	102340
2024-08-13	21.57	21.92	21.15	21.85	148183
2024-08-14	21.96	21.96	21.23	21.50	73331
2024-08-15	21.97	22.49	21.86	22.18	112859
2024-08-16	22.15	22.88	22.15	22.70	106594
2024-08-19	22.73	22.92	22.50	22.92	72828
2024-08-20	22.80	22.80	22.38	22.56	97017
2024-08-21	22.82	23.07	22.50	23.03	112372
2024-08-22	23.04	23.71	23.04	23.56	274424
2024-08-23	23.80	25.45	23.63	25.31	181054
2024-08-26	25.60	25.71	24.77	24.94	254574
2024-08-27	24.75	25.00	24.40	24.51	72879
2024-08-28	24.33	24.96	24.33	24.72	70680
2024-08-29	24.94	24.96	24.46	24.74	82512
2024-08-30	24.93	25.10	24.61	25.00	120792
2024-09-03	24.81	25.40	24.09	24.42	230934
2024-09-04	24.28	24.45	23.54	23.97	191039
2024-09-05	24.30	25.10	23.92	25.00	609049
2024-09-06	25.08	25.23	24.35	24.44	360866
2024-09-09	24.47	24.56	23.99	24.05	209208
2024-09-10	24.17	24.50	23.85	24.37	146129
2024-09-11	24.22	24.40	23.43	24.27	199340
2024-09-12	24.46	24.46	24.06	24.25	141685
2024-09-13	24.69	24.78	24.12	24.69	134906
2024-09-16	24.82	25.11	24.38	24.79	147899
2024-09-17	25.11	25.79	24.91	25.09	194634
2024-09-18	25.18	26.53	24.67	25.50	290566
2024-09-19	26.21	26.47	25.58	26.25	176884
2024-09-20	26.06	26.18	25.24	25.46	779786
2024-09-23	25.62	25.70	24.90	25.06	178480
2024-09-24	25.02	25.34	24.68	24.74	193378
2024-09-25	24.71	24.71	24.32	24.33	124556
2024-09-26	24.74	24.74	24.22	24.31	154934
2024-09-27	24.61	24.61	24.10	24.48	253884
2024-09-30	24.42	25.15	24.42	25.05	160995
2024-10-01	24.94	24.94	24.00	24.23	229736
2024-10-02	24.19	24.67	24.13	24.41	280659
2024-10-03	24.17	24.69	24.04	24.41	185872
2024-10-04	24.98	25.16	24.71	25.08	143264
2024-10-07	24.92	25.05	24.71	24.94	146209
2024-10-08	24.94	24.97	24.43	24.61	189733
2024-10-09	24.55	25.14	24.55	24.95	194666
2024-10-10	24.67	24.88	24.45	24.86	142520
2024-10-11	25.00	26.06	24.84	25.72	145851
2024-10-14	25.72	25.96	25.39	25.78	127635
2024-10-15	25.60	27.13	25.52	26.47	208722
2024-10-16	26.83	27.10	26.49	26.52	247650
2024-10-17	26.53	26.75	26.26	26.68	194018
2024-10-18	26.74	26.74	26.10	26.14	152270
2024-10-21	26.25	26.25	25.26	25.38	222147
2024-10-22	25.27	25.72	25.26	25.61	189668
2024-10-23	25.41	25.76	25.09	25.45	131444
2024-10-24	25.00	25.23	23.71	24.62	452685
2024-10-25	24.86	24.86	24.14	24.21	216990
2024-10-28	24.39	25.08	24.34	24.87	209964
2024-10-29	24.68	24.92	24.51	24.56	158952
2024-10-30	24.57	25.46	24.57	24.71	143460
2024-10-31	24.79	24.79	24.24	24.24	214719
2024-11-01	24.49	24.59	24.22	24.35	126751
2024-11-04	24.16	24.40	23.77	24.14	213182
2024-11-05	24.18	24.91	24.14	24.89	184221
2024-11-06	27.00	29.00	26.96	28.60	782934
2024-11-07	28.28	28.47	26.84	26.91	290026
2024-11-08	26.91	27.39	26.71	26.99	198516
2024-11-11	27.68	28.46	27.35	28.39	331057
2024-11-12	28.34	28.96	28.14	28.26	303080
2024-11-13	28.60	29.02	27.73	27.79	195155
2024-11-14	27.81	27.87	27.27	27.58	123874
2024-11-15	27.65	27.79	26.78	27.09	183703
2024-11-18	27.11	27.48	26.95	27.16	171428
2024-11-19	26.67	27.03	26.67	26.88	91289
2024-11-20	26.78	27.01	26.33	26.58	123583
2024-11-21	26.87	27.41	26.72	27.25	133131
2024-11-22	27.34	28.02	27.23	27.83	228457
2024-11-25	28.22	29.31	27.99	28.66	264098
2024-11-26	28.47	28.47	27.84	27.84	127952
2024-11-27	28.18	28.37	27.71	27.75	123709
2024-11-29	28.08	28.24	27.29	27.50	135494
2024-12-02	27.50	27.71	27.02	27.41	181629
2024-12-03	27.40	27.52	26.89	26.95	144526
2024-12-04	27.01	27.69	26.94	27.67	138007
2024-12-05	27.73	28.16	27.11	27.15	160820
2024-12-06	27.42	27.42	26.85	27.06	125143
2024-12-09	27.08	27.29	26.47	26.49	174916
2024-12-10	26.68	26.98	26.17	26.41	167428
2024-12-11	26.57	27.03	26.38	26.64	260544
2024-12-12	26.61	26.83	26.11	26.12	136102
2024-12-13	25.89	26.09	25.63	25.96	187690
2024-12-16	25.91	26.52	25.79	26.41	216608
2024-12-17	26.25	26.65	25.47	25.58	224943
2024-12-18	25.93	25.99	23.51	23.76	338194
2024-12-19	24.08	24.68	23.14	23.19	344455
2024-12-20	23.01	23.85	22.93	23.25	647369
2024-12-23	23.06	23.32	22.92	23.04	147487
2024-12-24	23.04	23.31	22.67	23.08	120241
2024-12-26	22.83	23.16	22.76	23.09	122424
2024-12-27	22.99	23.20	22.51	22.65	182232
2024-12-30	22.51	22.82	22.39	22.70	159143
2024-12-31	22.85	23.13	22.73	22.91	220854
2025-01-02	23.08	23.34	22.46	22.53	192085
2025-01-03	22.69	23.19	22.12	23.18	160249
2025-01-06	23.24	23.71	23.04	23.08	157755
2025-01-07	23.16	23.25	22.16	22.39	379188
2025-01-08	22.16	22.61	21.92	22.49	169875
2025-01-10	22.00	22.09	21.31	21.51	239367
2025-01-13	21.22	21.87	21.22	21.84	175823
2025-01-14	22.04	22.54	21.76	22.53	199959
2025-01-15	23.55	23.55	22.80	23.12	126200
2025-01-16	23.12	23.16	22.54	22.77	161450
2025-01-17	22.98	23.12	22.63	22.98	121210
2025-01-21	23.26	23.43	22.94	23.23	163219
2025-01-22	23.04	23.13	22.78	23.08	208799
2025-01-23	23.00	23.24	22.88	23.10	203872
2025-01-24	22.96	23.48	22.72	23.22	154256
2025-01-27	23.25	24.02	23.25	23.94	321705
2025-01-28	23.75	24.04	23.51	23.71	204533
2025-01-29	23.58	24.80	23.50	23.83	231133
2025-01-30	25.03	25.62	24.58	25.07	327889
2025-01-31	24.97	25.71	24.91	25.34	346574
2025-02-03	24.68	25.55	24.33	25.22	264794
2025-02-04	25.18	26.32	25.13	26.27	201366
2025-02-05	26.46	26.53	25.99	26.44	162457
2025-02-06	26.05	27.07	25.74	26.96	164585
2025-02-07	27.02	27.14	26.52	26.95	250127
2025-02-10	27.05	27.25	26.66	26.95	230144
2025-02-11	26.75	27.77	26.68	27.55	252453
2025-02-12	27.11	27.31	26.85	26.86	270789
2025-02-13	27.11	27.15	26.69	26.98	148017
2025-02-14	27.12	27.46	26.56	26.86	113076
2025-02-18	26.73	27.08	26.58	26.87	154402
2025-02-19	26.55	26.70	26.15	26.46	100615
2025-02-20	26.45	26.45	25.74	25.90	129790
2025-02-21	26.23	26.46	25.20	25.22	150241
2025-02-24	25.52	25.57	24.82	24.84	162129
2025-02-25	25.06	25.75	24.95	25.16	291955
2025-02-26	25.22	25.80	24.70	24.86	151742
2025-02-27	24.74	25.19	24.36	25.16	146042
2025-02-28	25.37	25.58	25.18	25.53	185943
2025-03-03	25.55	25.79	25.12	25.24	183588
2025-03-04	24.95	25.30	24.19	24.39	170260
2025-03-05	24.42	24.50	23.85	24.19	160462
2025-03-06	23.87	24.08	23.66	23.86	139482
2025-03-07	23.84	24.09	23.44	23.98	119677
2025-03-10	23.60	23.73	22.92	22.97	167510
2025-03-11	23.03	23.17	22.40	22.55	246413
2025-03-12	22.67	23.09	22.45	22.87	139602
2025-03-13	22.94	23.12	22.74	22.91	149876
2025-03-14	23.15	23.89	23.15	23.33	140457
2025-03-17	23.28	23.54	23.23	23.52	116376
2025-03-18	23.46	23.70	23.20	23.64	124208
2025-03-19	23.64	24.21	23.52	24.01	191922
2025-03-20	23.73	24.23	23.59	23.59	108689
2025-03-21	23.43	23.79	23.03	23.55	433471
2025-03-24	24.05	24.24	23.85	24.10	121254
2025-03-25	24.12	24.14	23.72	23.73	140624
2025-03-26	24.37	25.40	24.31	24.56	346727
2025-03-27	24.44	24.73	24.18	24.51	143923
2025-03-28	24.34	24.55	24.01	24.20	268611
2025-03-31	23.23	24.40	23.05	24.31	287563
2025-04-01	24.24	24.52	23.98	24.21	140950
2025-04-02	23.32	24.24	23.15	24.16	175230
2025-04-03	23.01	23.26	21.76	21.80	288692
2025-04-04	21.01	21.87	20.70	21.61	305966
2025-04-07	21.00	22.92	20.83	21.80	363836
2025-04-08	22.51	22.75	21.00	21.29	188997
2025-04-09	21.12	23.22	20.68	22.62	324034
2025-04-10	22.25	22.39	20.75	21.17	268753
2025-04-11	20.88	21.20	20.61	20.95	189067
2025-04-14	21.35	21.55	20.75	21.23	167481
2025-04-15	21.23	21.94	21.23	21.56	119829
2025-04-16	21.37	21.65	21.09	21.40	173640
2025-04-17	21.38	21.78	21.38	21.56	175258
2025-04-21	21.31	21.46	21.09	21.38	221734
2025-04-22	21.62	22.19	21.37	22.07	135587
2025-04-23	22.71	23.21	22.20	22.35	209771
2025-04-24	22.38	23.15	22.09	22.80	291777
2025-04-25	22.50	22.82	21.87	22.39	297150
2025-04-28	22.53	23.16	22.22	22.82	297938
2025-04-29	22.79	23.04	22.66	22.74	232596
2025-04-30	22.31	22.77	21.99	22.53	196852
2025-05-01	22.53	23.00	22.32	22.75	196052
2025-05-02	23.12	23.76	23.00	23.67	224564
2025-05-05	24.05	24.35	23.25	23.57	213457
2025-05-06	23.75	24.17	22.93	23.20	206358
2025-05-07	23.53	23.67	23.27	23.45	176220
2025-05-08	23.67	24.36	23.52	24.16	199224
2025-05-09	24.17	24.26	23.82	24.00	164028
2025-05-12	25.00	25.38	24.59	24.62	151525
2025-05-13	24.98	25.45	24.51	24.78	214131
2025-05-14	24.64	24.75	24.42	24.47	96738
2025-05-15	24.35	24.58	24.25	24.47	92840
2025-05-16	24.40	24.40	23.95	24.01	122685
2025-05-19	23.55	23.92	23.51	23.91	116106
2025-05-20	23.89	24.08	23.79	23.86	107353
2025-05-21	23.53	23.73	22.88	22.91	150017
2025-05-22	22.75	23.03	22.63	22.64	117590
2025-05-23	22.08	22.88	22.08	22.79	179800
2025-05-27	23.03	23.75	22.80	23.21	165408
2025-05-28	23.15	23.49	22.76	22.84	236722
2025-05-29	22.89	23.10	22.61	22.87	195118
2025-05-30	22.80	23.33	22.75	22.97	399230
2025-06-02	22.88	22.95	22.18	22.41	426297
2025-06-03	22.42	23.01	22.40	22.62	365414
2025-06-04	22.68	22.82	22.40	22.67	438274
2025-06-05	22.68	22.76	22.36	22.56	348897
2025-06-06	22.87	23.17	22.71	23.02	203171
2025-06-09	23.05	23.34	22.86	23.15	291119
2025-06-10	23.27	23.80	23.15	23.42	256915
2025-06-11	23.55	23.74	23.20	23.30	311460
2025-06-12	23.13	23.36	22.87	23.08	332365
2025-06-13	22.71	23.05	22.18	22.28	419463
2025-06-16	22.55	23.29	22.18	22.37	374012
2025-06-17	22.17	22.39	21.82	21.89	259300
2025-06-18	21.86	22.29	21.83	21.90	282368
2025-06-20	22.24	22.33	21.82	21.99	418656
2025-06-23	21.92	22.74	21.79	22.72	273052
2025-06-24	22.90	23.33	22.90	22.99	198127
2025-06-25	22.97	22.97	22.54	22.57	282159
2025-06-26	22.69	23.17	22.65	23.14	244907
2025-06-27	23.16	23.43	23.02	23.40	846840
2025-06-30	23.50	23.60	23.14	23.16	235612
2025-07-01	23.04	24.52	23.04	24.06	327691
2025-07-02	24.10	24.76	23.99	24.70	305716
2025-07-03	24.75	25.20	24.75	25.01	99998
2025-07-07	24.75	25.25	24.53	24.57	217350
2025-07-08	24.65	25.11	24.60	24.66	292087
2025-07-09	24.82	24.87	24.53	24.82	301195
2025-07-10	24.82	25.42	24.74	25.31	325930
2025-07-11	25.12	25.19	24.81	24.84	252524
2025-07-14	24.76	25.12	24.76	25.11	175996
2025-07-15	25.01	25.14	24.60	24.70	355865
2025-07-16	24.84	25.12	24.43	25.04	384334
2025-07-17	25.02	25.53	25.00	25.39	227589
2025-07-18	25.59	25.60	25.03	25.13	207511
2025-07-21	25.19	25.51	24.90	24.93	211085
2025-07-22	24.95	25.28	24.86	25.10	293278
2025-07-23	25.32	25.32	24.55	24.91	250135
2025-07-24	24.86	24.97	24.25	24.35	475034
2025-07-25	24.33	24.37	23.73	24.25	428463
2025-07-28	24.25	24.72	23.99	24.52	377090
2025-07-29	24.41	24.65	23.33	23.48	778837
2025-07-30	23.66	23.87	23.08	23.29	480908
2025-07-31	23.10	23.24	22.68	23.03	620285
2025-08-01	22.81	23.30	22.15	22.24	493016
2025-08-04	22.29	23.13	22.07	22.68	268778
2025-08-05	22.83	22.89	22.29	22.80	450361
2025-08-06	22.84	23.00	22.65	22.87	168721
2025-08-07	23.08	23.20	22.58	22.69	191971
2025-08-08	22.88	22.98	22.54	22.83	203782
2025-08-11	22.91	23.01	22.75	22.91	174817
2025-08-12	23.10	24.15	23.10	24.03	338830
2025-08-13	24.18	24.61	24.10	24.57	297669
2025-08-14	24.19	24.58	24.01	24.38	230444
2025-08-15	24.36	24.37	23.78	23.83	247316
2025-08-18	23.75	24.15	23.62	24.08	190842
2025-08-19	24.07	24.40	23.95	24.14	210371
2025-08-20	24.20	24.39	24.08	24.33	184686
2025-08-21	24.20	24.37	24.04	24.11	179999
2025-08-22	24.31	25.84	24.31	25.48	681969
2025-08-25	25.47	25.57	24.94	25.03	369430
2025-08-26	25.03	25.51	25.00	25.43	242315
2025-08-27	25.33	25.79	25.33	25.72	215790
2025-08-28	25.91	25.91	25.49	25.54	228840
2025-08-29	25.68	25.84	25.54	25.60	229202
2025-09-02	25.37	25.56	25.05	25.40	263861
2025-09-03	25.26	25.75	24.75	25.13	251562
2025-09-04	25.31	25.59	25.13	25.58	164190
2025-09-05	25.71	26.00	25.19	25.58	325828
2025-09-08	25.59	25.73	25.39	25.70	278169
2025-09-09	25.70	25.84	25.14	25.20	327504
2025-09-10	25.25	25.47	24.84	24.90	219535
2025-09-11	24.90	25.32	24.83	25.21	231841
2025-09-12	25.16	25.27	24.95	25.10	195063

Explore More About CNOB

Coins representing dividend payouts and trends

CNOB Dividend History

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

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

CNOB Stock Split History

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

Graph showing historical stock prices and market trends

CNOB Historical Prices

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

Web Analytics