CUBI Historical Prices

Summary

Key Stock Metrics

40.75

(April 4, 2025)

52-Week Low

68.49

(July 26, 2024)

52-Week High

76.13

(January 7, 2022)

All-Time High

63.47

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-05-16	15.91	16.09	15.50	15.82	1955664
2013-05-17	15.77	15.86	15.52	15.68	714733
2013-05-20	15.89	15.91	15.59	15.73	236000
2013-05-21	15.73	15.73	15.56	15.64	89555
2013-05-22	15.85	15.91	15.48	15.62	67092
2013-05-23	15.65	15.71	15.47	15.65	17464
2013-05-24	15.68	15.68	15.59	15.68	54560
2013-05-28	15.68	15.77	15.48	15.63	52360
2013-05-29	15.55	15.65	15.48	15.61	43563
2013-05-30	15.64	15.91	15.54	15.62	149052
2013-05-31	15.68	15.83	15.55	15.61	303936
2013-06-03	16.35	16.35	15.50	15.59	84891
2013-06-04	15.59	15.91	15.59	15.82	57136
2013-06-05	15.77	15.83	15.56	15.73	148284
2013-06-06	15.77	15.82	15.68	15.80	149856
2013-06-07	15.90	16.36	15.50	15.82	70473
2013-06-10	15.88	15.88	15.73	15.75	29412
2013-06-11	15.65	15.75	15.56	15.59	25850
2013-06-12	15.59	15.74	15.42	15.45	119109
2013-06-13	15.48	15.74	15.42	15.45	23474
2013-06-14	15.55	15.68	15.41	15.41	24404
2013-06-17	15.45	15.59	15.45	15.59	102639
2013-06-18	15.63	15.71	15.62	15.65	128287
2013-06-19	15.51	15.72	15.41	15.55	212747
2013-06-20	15.52	15.64	15.31	15.35	201066
2013-06-21	15.42	15.45	15.28	15.38	315432
2013-06-24	15.20	15.41	14.70	15.34	131940
2013-06-25	15.31	15.41	15.04	15.27	116172
2013-06-26	15.16	15.41	14.79	14.87	276971
2013-06-27	14.85	14.88	14.18	14.47	460675
2013-06-28	14.40	14.82	14.34	14.77	3181152
2013-07-01	14.75	14.75	14.19	14.33	218075
2013-07-02	14.35	14.64	14.12	14.27	211643
2013-07-03	14.25	14.74	14.25	14.69	18278
2013-07-05	14.84	15.15	14.76	15.13	75067
2013-07-08	15.05	15.35	15.05	15.12	216635
2013-07-09	15.20	15.39	15.20	15.37	104184
2013-07-10	15.32	15.37	15.17	15.25	111333
2013-07-11	15.36	15.45	15.22	15.45	97146
2013-07-12	15.39	16.01	15.35	15.91	83437
2013-07-15	15.91	16.21	15.88	15.91	96613
2013-07-16	16.03	16.35	15.80	15.90	491469
2013-07-17	15.91	16.00	15.84	15.90	85976
2013-07-18	15.91	15.95	15.85	15.90	55276
2013-07-19	15.89	16.16	15.82	15.91	35688
2013-07-22	15.85	15.91	15.65	15.87	106310
2013-07-23	15.86	15.98	15.77	15.86	123330
2013-07-24	15.92	15.98	15.84	15.86	162082
2013-07-25	15.81	15.98	15.74	15.86	148905
2013-07-26	15.79	15.87	15.02	15.85	81453
2013-07-29	15.83	15.85	15.41	15.44	57670
2013-07-30	15.45	15.59	15.06	15.10	127053
2013-07-31	15.16	15.41	15.15	15.23	134512
2013-08-01	15.29	16.22	15.29	15.62	95030
2013-08-02	15.56	15.77	15.07	15.26	90943
2013-08-05	15.27	16.35	15.27	15.62	186256
2013-08-06	15.56	15.64	15.04	15.54	135138
2013-08-07	15.52	15.64	15.39	15.53	81316
2013-08-08	15.51	15.64	15.38	15.58	40290
2013-08-09	15.53	15.55	15.32	15.43	14524
2013-08-12	15.33	15.47	14.85	15.04	153226
2013-08-13	14.99	15.17	14.98	15.05	72021
2013-08-14	15.01	15.13	14.86	15.06	40786
2013-08-15	14.96	15.75	14.86	14.95	52410
2013-08-16	14.86	15.63	14.73	14.94	51884
2013-08-19	14.97	15.05	14.71	14.71	67470
2013-08-20	14.77	14.86	14.57	14.75	49888
2013-08-21	14.68	14.77	14.53	14.55	22973
2013-08-22	14.55	14.96	14.19	14.85	138282
2013-08-23	14.81	14.94	14.56	14.65	64616
2013-08-26	14.63	15.28	14.63	15.01	39780
2013-08-27	14.94	15.13	14.32	14.55	56023
2013-08-28	14.61	15.38	14.43	14.65	48907
2013-08-29	14.60	15.00	14.65	15.00	27337
2013-08-30	14.95	15.00	14.79	14.89	100769
2013-09-03	14.99	14.99	14.83	14.92	34056
2013-09-04	14.97	15.36	14.95	14.95	65995
2013-09-05	14.96	15.45	14.87	15.22	50238
2013-09-06	15.32	15.45	14.99	15.44	37983
2013-09-09	15.43	15.45	15.14	15.45	54601
2013-09-10	15.45	15.45	15.32	15.38	101065
2013-09-11	15.36	15.36	15.05	15.28	67650
2013-09-12	15.13	15.35	15.21	15.35	40714
2013-09-13	15.36	15.57	15.18	15.55	202513
2013-09-16	15.63	15.63	15.45	15.57	162687
2013-09-17	15.55	15.64	15.45	15.61	98672
2013-09-18	15.64	15.64	15.24	15.36	176134
2013-09-19	15.35	15.36	15.01	15.29	35447
2013-09-20	15.28	15.28	14.56	14.62	311395
2013-09-23	14.69	14.91	14.55	14.78	70867
2013-09-24	14.85	15.14	14.68	14.76	24252
2013-09-25	14.82	15.33	14.53	14.55	93031
2013-09-26	14.53	14.77	14.36	14.75	100904
2013-09-27	14.65	14.77	14.57	14.65	23325
2013-09-30	14.53	14.75	14.44	14.64	200340
2013-10-01	14.63	14.96	14.57	14.83	83213
2013-10-02	14.79	14.98	14.70	14.81	223614
2013-10-03	14.80	15.01	14.59	14.87	92917
2013-10-04	14.84	14.85	14.70	14.81	29716
2013-10-07	14.63	14.82	14.63	14.65	31912
2013-10-08	14.65	14.58	14.45	14.47	54605
2013-10-09	14.56	14.76	14.39	14.45	28466
2013-10-10	14.62	14.95	14.49	14.85	113245
2013-10-11	14.80	15.21	14.68	15.18	50793
2013-10-14	15.09	15.20	14.89	15.09	34041
2013-10-15	15.07	15.31	14.94	15.18	168385
2013-10-16	15.23	15.41	15.21	15.26	49178
2013-10-17	15.17	15.47	15.14	15.47	34136
2013-10-18	15.64	15.64	15.39	15.58	53567
2013-10-21	15.55	15.64	15.40	15.52	45333
2013-10-22	15.45	15.57	15.34	15.45	50420
2013-10-23	15.35	15.45	15.18	15.33	28517
2013-10-24	15.43	15.44	15.07	15.26	28967
2013-10-25	15.27	15.27	14.79	15.11	57781
2013-10-28	15.16	15.30	15.11	15.23	27263
2013-10-29	15.31	15.43	15.11	15.35	75622
2013-10-30	15.30	15.37	15.15	15.33	43902
2013-10-31	15.29	15.36	15.17	15.23	48106
2013-11-01	15.20	15.35	14.96	15.05	88631
2013-11-04	15.05	15.45	14.92	15.15	74781
2013-11-05	15.13	15.41	14.93	15.08	32685
2013-11-06	15.15	15.20	14.88	15.05	39322
2013-11-07	15.11	15.27	14.94	14.96	57677
2013-11-08	14.95	15.28	14.88	15.23	106060
2013-11-11	15.25	15.32	15.00	15.17	77565
2013-11-12	15.19	15.34	15.05	15.15	69510
2013-11-13	15.08	15.20	14.87	15.07	46182
2013-11-14	15.11	15.20	15.00	15.11	78670
2013-11-15	15.08	15.23	14.98	15.06	54105
2013-11-18	15.08	15.35	15.04	15.25	240645
2013-11-19	15.27	15.32	15.06	15.13	46181
2013-11-20	15.25	15.27	14.93	15.00	111320
2013-11-21	15.07	15.18	15.05	15.14	107233
2013-11-22	15.09	15.18	14.87	15.08	128467
2013-11-25	15.11	15.35	15.06	15.29	70257
2013-11-26	15.45	16.04	15.35	15.87	446886
2013-11-27	15.87	15.91	15.73	15.85	66476
2013-11-29	15.91	16.12	15.85	15.85	46471
2013-12-02	15.85	16.29	15.91	16.18	123983
2013-12-03	16.18	16.40	16.18	16.28	106768
2013-12-04	16.28	16.38	16.22	16.34	156680
2013-12-05	16.35	16.48	16.09	16.18	140247
2013-12-06	16.35	16.72	16.26	16.40	108692
2013-12-09	16.43	16.63	16.34	16.42	139511
2013-12-10	16.45	16.64	16.19	16.60	596020
2013-12-11	16.65	17.35	16.65	17.29	1146582
2013-12-12	17.28	17.71	17.26	17.50	163826
2013-12-13	17.58	18.02	17.26	17.86	235382
2013-12-16	18.01	21.04	18.01	18.25	231357
2013-12-17	18.20	18.20	17.89	17.99	155366
2013-12-18	17.95	18.18	17.77	18.11	124457
2013-12-19	18.14	18.14	17.47	18.06	316504
2013-12-20	18.05	18.18	18.02	18.09	456099
2013-12-23	18.09	18.27	18.03	18.20	168627
2013-12-24	18.18	18.27	18.15	18.21	40865
2013-12-26	18.21	18.92	18.15	18.41	96695
2013-12-27	18.54	18.79	18.15	18.64	192441
2013-12-30	18.55	18.61	18.18	18.49	76067
2013-12-31	18.46	18.78	18.19	18.60	118298
2014-01-02	18.57	18.63	18.18	18.55	76433
2014-01-03	18.55	18.87	18.27	18.68	74845
2014-01-06	18.68	18.68	18.05	18.25	129836
2014-01-07	18.30	19.65	18.30	18.56	85660
2014-01-08	18.52	18.64	18.29	18.56	69229
2014-01-09	18.65	18.73	18.41	18.51	57069
2014-01-10	18.47	18.72	18.10	18.31	136147
2014-01-13	18.21	18.32	18.03	18.21	89128
2014-01-14	18.34	18.48	18.13	18.44	47056
2014-01-15	18.44	18.77	18.00	18.65	89048
2014-01-16	18.64	18.67	18.05	18.32	56284
2014-01-17	18.17	18.23	17.84	17.99	101607
2014-01-21	18.05	18.29	17.71	17.95	84361
2014-01-22	18.02	18.09	17.83	17.88	81669
2014-01-23	17.92	18.91	17.33	18.79	273824
2014-01-24	18.82	19.19	17.95	18.13	506897
2014-01-27	18.14	18.35	18.01	18.19	328667
2014-01-28	18.26	18.51	18.23	18.38	759338
2014-01-29	18.40	18.63	18.19	18.55	207331
2014-01-30	18.65	18.70	18.47	18.56	78802
2014-01-31	18.33	18.48	18.01	18.44	87862
2014-02-03	18.41	18.46	17.57	17.81	131413
2014-02-04	17.84	17.85	17.40	17.75	172946
2014-02-05	17.71	17.71	17.27	17.58	130339
2014-02-06	17.61	17.75	17.40	17.52	115632
2014-02-07	17.51	17.87	17.39	17.70	112306
2014-02-10	17.74	17.74	17.31	17.65	53537
2014-02-11	17.62	18.01	17.40	17.84	73004
2014-02-12	17.80	17.91	17.52	17.75	97266
2014-02-13	17.59	17.92	17.50	17.81	41672
2014-02-14	17.85	18.02	17.50	17.87	124692
2014-02-18	17.85	19.13	17.85	18.01	118167
2014-02-19	18.01	18.09	17.52	17.65	92998
2014-02-20	17.66	17.74	17.37	17.65	70319
2014-02-21	17.76	17.86	17.41	17.65	97884
2014-02-24	17.73	17.99	17.59	17.83	131180
2014-02-25	18.25	18.01	17.45	17.83	113257
2014-02-26	17.79	17.91	17.51	17.73	68164
2014-02-27	17.64	17.86	17.40	17.78	141352
2014-02-28	17.85	18.24	17.68	17.97	238789
2014-03-03	17.85	18.08	17.44	17.74	59658
2014-03-04	17.95	18.55	17.46	18.05	214877
2014-03-05	17.97	18.29	17.87	18.28	83816
2014-03-06	18.20	18.20	17.63	17.73	81671
2014-03-07	17.88	18.10	17.82	18.05	49525
2014-03-10	18.06	18.18	18.01	18.15	68645
2014-03-11	18.08	18.17	17.64	17.92	87895
2014-03-12	17.91	18.03	17.76	17.96	57391
2014-03-13	18.00	18.18	17.84	17.98	91190
2014-03-14	17.92	18.21	17.92	18.09	108538
2014-03-17	18.12	18.50	18.05	18.49	167054
2014-03-18	18.49	19.82	18.39	18.82	329930
2014-03-19	18.84	19.31	18.79	19.05	141177
2014-03-20	18.78	19.73	18.78	19.46	136877
2014-03-21	19.58	20.03	19.27	19.35	185032
2014-03-24	19.40	19.71	19.24	19.34	113971
2014-03-25	19.44	19.44	18.88	19.35	72609
2014-03-26	19.45	19.45	18.93	18.95	80790
2014-03-27	18.92	19.01	18.52	18.77	101901
2014-03-28	18.75	18.99	18.29	18.41	70349
2014-03-31	18.48	19.11	18.27	18.97	287140
2014-04-01	19.15	19.41	18.76	19.35	85321
2014-04-02	19.40	19.74	18.78	19.64	222305
2014-04-03	19.62	19.77	19.55	19.63	145498
2014-04-04	19.77	19.95	19.58	19.86	255201
2014-04-07	19.76	19.95	19.13	19.79	113766
2014-04-08	19.81	20.72	19.65	20.27	191991
2014-04-09	20.25	20.34	19.91	20.25	137608
2014-04-10	20.25	20.28	19.72	19.86	151000
2014-04-11	19.73	20.01	19.46	19.77	148166
2014-04-14	19.91	20.27	19.80	19.95	104319
2014-04-15	19.95	20.32	19.59	20.24	234217
2014-04-16	20.33	20.43	20.05	20.39	121660
2014-04-17	20.35	21.15	19.86	20.88	248517
2014-04-21	20.91	21.25	20.78	21.16	129554
2014-04-22	21.00	21.00	19.94	20.63	235455
2014-04-23	20.66	20.88	20.55	20.61	136217
2014-04-24	20.76	20.90	20.49	20.64	82568
2014-04-25	20.59	20.82	20.25	20.32	462497
2014-04-28	20.29	20.34	19.54	19.85	141981
2014-04-29	20.00	20.09	19.87	19.99	100807
2014-04-30	19.93	20.09	19.73	20.04	165115
2014-05-01	19.95	20.20	19.53	20.00	133334
2014-05-02	20.00	20.29	19.91	20.05	133193
2014-05-05	19.96	20.45	19.87	20.20	193351
2014-05-06	20.06	20.06	19.65	19.86	128580
2014-05-07	19.91	20.05	19.47	19.92	97361
2014-05-08	19.95	20.02	19.73	19.86	94713
2014-05-09	19.76	20.13	19.73	20.02	122487
2014-05-12	20.03	20.25	19.90	20.11	162565
2014-05-13	19.99	20.06	19.74	19.80	582276
2014-05-14	19.69	19.73	18.99	18.99	144292
2014-05-15	18.83	18.95	18.25	18.85	116949
2014-05-16	18.80	19.09	18.80	18.98	122370
2014-05-19	18.91	19.28	18.91	19.08	77320
2014-05-20	19.05	19.18	18.86	18.92	111042
2014-05-21	18.97	19.06	18.85	18.93	120641
2014-05-22	19.15	19.54	19.01	19.25	117062
2014-05-23	19.30	19.53	19.17	19.33	65968
2014-05-27	19.47	19.62	19.16	19.37	198656
2014-05-28	19.34	19.53	18.97	19.27	107392
2014-05-29	19.30	19.34	19.05	19.11	124690
2014-05-30	19.14	19.14	18.79	19.00	497707
2014-06-02	19.00	19.28	18.94	19.19	127919
2014-06-03	19.20	19.48	19.20	19.32	161177
2014-06-04	19.28	19.57	19.17	19.48	281696
2014-06-05	19.57	20.13	19.53	20.05	170160
2014-06-06	20.19	20.27	20.06	20.11	140936
2014-06-09	20.19	20.30	20.00	20.23	214043
2014-06-10	20.20	20.24	20.10	20.21	148802
2014-06-11	20.20	20.20	19.76	19.83	109172
2014-06-12	19.72	19.72	19.36	19.47	73780
2014-06-13	19.56	19.74	19.32	19.40	73394
2014-06-16	19.40	19.59	19.30	19.37	89519
2014-06-17	19.30	19.54	19.30	19.43	94862
2014-06-18	19.40	19.53	19.34	19.50	249585
2014-06-19	19.46	19.56	19.40	19.40	63417
2014-06-20	19.40	19.55	19.23	19.52	141148
2014-06-23	19.52	19.70	19.50	19.66	81686
2014-06-24	19.60	20.10	19.60	19.73	102597
2014-06-25	19.58	19.86	19.50	19.76	59962
2014-06-26	19.75	19.85	19.50	19.83	72081
2014-06-27	19.67	20.12	19.67	19.93	503656
2014-06-30	19.95	20.02	19.78	20.01	131965
2014-07-01	20.02	20.66	19.97	20.40	115322
2014-07-02	20.43	20.54	20.19	20.28	76663
2014-07-03	20.35	20.48	20.09	20.28	39910
2014-07-07	20.21	20.24	19.87	20.10	97197
2014-07-08	20.08	20.19	19.90	19.99	126800
2014-07-09	19.99	20.45	19.79	19.83	76015
2014-07-10	19.51	19.69	19.48	19.51	71416
2014-07-11	19.50	19.76	19.20	19.22	46819
2014-07-14	19.40	19.52	18.95	19.06	60629
2014-07-15	19.07	19.33	18.98	19.22	95635
2014-07-16	19.32	19.44	19.08	19.14	76561
2014-07-17	19.00	19.12	18.72	18.90	116033
2014-07-18	18.84	19.04	18.42	18.78	103737
2014-07-21	18.69	18.86	18.55	18.66	39220
2014-07-22	18.71	18.98	18.25	18.44	115100
2014-07-23	18.53	19.35	18.53	19.23	119034
2014-07-24	19.19	19.58	19.09	19.26	96370
2014-07-25	19.09	19.25	18.99	19.14	80326
2014-07-28	19.10	19.14	19.00	19.08	114886
2014-07-29	19.06	19.11	19.00	19.07	74087
2014-07-30	19.10	19.11	19.00	19.09	39615
2014-07-31	19.09	19.10	18.76	18.96	99452
2014-08-01	18.98	19.25	18.68	19.15	230350
2014-08-04	19.15	19.15	18.82	19.10	199350
2014-08-05	19.00	19.16	19.00	19.15	212838
2014-08-06	19.08	19.17	18.55	19.09	118674
2014-08-07	19.11	19.11	18.79	19.00	81859
2014-08-08	18.99	19.07	18.77	19.01	69509
2014-08-11	19.06	19.17	19.00	19.12	193291
2014-08-12	19.08	19.15	18.99	19.10	66442
2014-08-13	19.14	19.18	19.01	19.17	138870
2014-08-14	19.17	19.20	19.06	19.10	51147
2014-08-15	19.17	19.17	18.75	19.09	137260
2014-08-18	19.14	19.16	19.04	19.08	90746
2014-08-19	19.06	19.10	18.86	18.91	127082
2014-08-20	18.85	18.85	18.46	18.55	110352
2014-08-21	18.55	18.69	18.29	18.61	58506
2014-08-22	18.61	18.87	18.60	18.77	88062
2014-08-25	18.84	18.94	18.56	18.61	58841
2014-08-26	18.63	19.09	18.63	19.06	136248
2014-08-27	19.09	19.09	18.95	19.00	49220
2014-08-28	18.96	18.96	18.58	18.59	47649
2014-08-29	18.72	18.72	18.42	18.58	46403
2014-09-02	18.70	18.98	18.49	18.81	40491
2014-09-03	18.93	19.07	18.38	18.44	84531
2014-09-04	18.50	18.53	18.13	18.13	24985
2014-09-05	18.02	18.29	17.71	17.86	115081
2014-09-08	17.91	18.47	17.90	18.31	118731
2014-09-09	18.23	18.36	18.05	18.35	125028
2014-09-10	18.31	18.75	18.26	18.60	89640
2014-09-11	18.46	18.90	18.36	18.56	71791
2014-09-12	18.59	18.90	18.50	18.65	75072
2014-09-15	18.62	18.98	18.37	18.52	57268
2014-09-16	18.45	18.79	18.24	18.38	77671
2014-09-17	18.33	18.78	18.06	18.70	73613
2014-09-18	18.72	18.94	18.62	18.90	44860
2014-09-19	18.90	19.09	18.87	19.00	122954
2014-09-22	18.96	19.03	18.59	18.68	63480
2014-09-23	18.60	18.97	18.52	18.68	118370
2014-09-24	18.70	18.96	18.28	18.45	81692
2014-09-25	18.42	18.47	18.10	18.20	94010
2014-09-26	18.18	18.36	18.07	18.17	42908
2014-09-29	18.01	18.17	18.00	18.11	146779
2014-09-30	18.06	18.18	17.92	17.96	206414
2014-10-01	18.03	18.26	17.95	18.22	223492
2014-10-02	18.17	18.39	18.02	18.39	90610
2014-10-03	18.58	18.63	18.38	18.48	165990
2014-10-06	18.49	18.50	18.29	18.30	70757
2014-10-07	18.19	18.29	17.93	18.07	79162
2014-10-08	17.97	18.58	17.97	18.56	96597
2014-10-09	18.53	18.70	17.80	17.83	135176
2014-10-10	17.72	17.90	17.59	17.60	128329
2014-10-13	17.60	18.09	17.49	17.61	198477
2014-10-14	17.71	17.79	17.38	17.40	125716
2014-10-15	17.24	17.47	17.10	17.39	88370
2014-10-16	17.21	18.13	17.21	17.80	70874
2014-10-17	18.03	18.03	17.46	17.58	159961
2014-10-20	17.54	17.61	17.40	17.52	161958
2014-10-21	18.18	18.97	17.56	18.21	141800
2014-10-22	18.19	18.53	18.08	18.25	98844
2014-10-23	18.34	18.78	18.34	18.64	128838
2014-10-24	18.70	18.83	18.29	18.30	108613
2014-10-27	18.26	18.56	18.01	18.49	64047
2014-10-28	18.53	18.92	18.34	18.87	150542
2014-10-29	18.94	19.09	18.53	19.09	88983
2014-10-30	18.98	19.10	18.84	18.89	121832
2014-10-31	19.10	19.11	18.95	19.10	93975
2014-11-03	19.01	19.18	18.99	19.16	74729
2014-11-04	19.12	19.14	18.94	19.12	37831
2014-11-05	19.13	19.13	18.86	18.98	54060
2014-11-06	18.98	19.15	18.92	19.09	73885
2014-11-07	19.14	19.14	18.87	19.03	51030
2014-11-10	19.08	19.17	18.96	19.13	68717
2014-11-11	19.06	19.17	18.82	18.87	55487
2014-11-12	18.84	19.08	18.70	19.07	40320
2014-11-13	19.14	19.14	18.99	18.99	964
2014-11-14	18.92	18.92	18.59	18.60	24817
2014-11-17	18.53	18.53	18.27	18.30	32158
2014-11-18	18.41	18.61	18.31	18.51	39227
2014-11-19	18.46	18.46	18.14	18.19	84688
2014-11-20	18.15	18.21	17.92	18.07	41370
2014-11-21	18.30	18.35	17.90	18.06	64423
2014-11-24	18.16	18.30	18.07	18.27	78149
2014-11-25	18.34	18.35	18.16	18.35	78545
2014-11-26	18.33	18.33	18.19	18.30	57040
2014-11-28	18.30	18.30	18.00	18.00	32946
2014-12-01	17.88	17.88	17.50	17.50	106416
2014-12-02	18.42	18.98	18.31	18.37	232370
2014-12-03	18.44	18.64	18.34	18.58	85063
2014-12-04	18.50	18.89	18.45	18.78	158771
2014-12-05	18.75	19.18	18.64	19.15	115919
2014-12-08	19.06	19.19	18.58	18.72	207088
2014-12-09	18.50	18.72	18.36	18.71	105628
2014-12-10	18.58	18.62	18.10	18.25	131920
2014-12-11	18.36	18.58	18.29	18.35	95912
2014-12-12	18.25	18.42	18.09	18.17	73458
2014-12-15	18.32	18.44	18.20	18.36	117488
2014-12-16	18.33	18.58	18.24	18.49	170278
2014-12-17	18.43	19.00	18.26	19.00	159042
2014-12-18	19.00	19.00	18.30	18.84	139293
2014-12-19	18.85	18.89	18.69	18.84	219233
2014-12-22	18.75	18.84	18.46	18.82	92371
2014-12-23	18.93	19.08	18.36	19.05	129699
2014-12-24	19.07	19.08	18.83	18.88	49521
2014-12-26	19.00	19.21	18.90	18.98	76119
2014-12-29	19.01	19.37	19.01	19.22	117119
2014-12-30	19.24	20.12	19.20	20.05	152670
2014-12-31	20.16	20.16	19.44	19.46	90624
2015-01-02	19.58	19.58	18.76	18.99	81233
2015-01-05	18.94	19.05	18.58	18.86	153250
2015-01-06	18.86	18.86	17.85	18.09	131190
2015-01-07	18.32	18.52	18.19	18.33	138901
2015-01-08	18.52	18.71	18.21	18.25	139837
2015-01-09	18.16	18.30	18.14	18.25	87703
2015-01-12	18.17	18.21	18.03	18.05	99376
2015-01-13	18.12	18.31	18.00	18.20	82027
2015-01-14	18.01	18.17	17.87	17.96	71600
2015-01-15	18.28	18.39	17.96	18.27	137939
2015-01-16	18.16	19.09	18.16	19.02	218394
2015-01-20	19.09	19.19	18.36	18.46	77665
2015-01-21	18.42	18.58	18.22	18.28	60492
2015-01-22	18.42	19.17	18.28	19.09	74500
2015-01-23	19.10	19.10	18.87	19.09	56480
2015-01-26	19.20	19.37	19.12	19.26	206981
2015-01-27	19.19	19.61	19.03	19.19	140221
2015-01-28	19.77	20.36	19.27	19.90	267157
2015-01-29	19.90	20.18	19.66	19.95	154863
2015-01-30	19.75	20.02	19.62	19.65	133187
2015-02-02	19.69	20.80	19.65	20.65	283901
2015-02-03	20.67	21.36	20.55	21.07	154636
2015-02-04	21.12	21.57	20.96	21.01	205948
2015-02-05	21.00	21.36	20.99	21.24	127777
2015-02-06	21.20	21.90	21.10	21.69	133635
2015-02-09	21.93	23.09	21.93	22.07	448113
2015-02-10	22.27	22.46	22.00	22.28	237804
2015-02-11	22.45	22.50	21.83	22.38	252649
2015-02-12	22.44	22.75	22.23	22.43	172208
2015-02-13	22.54	22.56	22.28	22.29	175137
2015-02-17	22.31	22.62	22.17	22.40	107346
2015-02-18	21.76	22.16	21.31	21.68	501876
2015-02-19	21.57	22.19	21.43	22.12	188185
2015-02-20	22.14	22.25	21.62	22.14	311573
2015-02-23	22.15	22.56	22.04	22.28	182909
2015-02-24	22.39	22.57	22.22	22.56	266853
2015-02-25	22.64	22.74	22.40	22.64	316096
2015-02-26	22.72	22.78	22.39	22.60	231627
2015-02-27	22.60	22.60	22.07	22.14	205712
2015-03-02	22.20	22.40	22.09	22.18	119533
2015-03-03	22.20	22.84	22.20	22.82	178494
2015-03-04	22.78	22.82	22.50	22.67	433730
2015-03-05	22.75	22.85	22.49	22.73	65927
2015-03-06	22.74	23.39	22.67	22.99	131422
2015-03-09	23.07	23.56	23.05	23.46	169860
2015-03-10	23.35	23.46	22.89	22.92	109954
2015-03-11	23.00	23.72	22.88	23.24	195857
2015-03-12	23.57	24.23	23.24	24.07	373372
2015-03-13	24.16	24.17	23.57	24.05	78666
2015-03-16	24.00	24.00	23.89	24.00	199548
2015-03-17	24.00	24.15	23.86	24.07	240962
2015-03-18	24.25	24.72	23.89	23.94	114249
2015-03-19	23.96	24.03	23.61	23.82	101202
2015-03-20	23.96	24.36	23.82	24.32	661838
2015-03-23	24.36	24.70	24.24	24.48	112402
2015-03-24	24.53	24.75	24.44	24.65	70584
2015-03-25	24.76	24.86	24.34	24.49	111875
2015-03-26	24.40	24.45	24.10	24.37	120577
2015-03-27	24.38	24.49	24.14	24.18	111856
2015-03-30	24.25	24.50	24.21	24.33	114770
2015-03-31	24.31	24.43	24.24	24.36	130730
2015-04-01	24.36	24.48	24.06	24.47	157187
2015-04-02	24.40	25.00	24.39	24.73	103488
2015-04-06	24.56	24.82	24.35	24.72	125049
2015-04-07	24.81	24.84	24.30	24.34	102589
2015-04-08	24.34	24.60	24.34	24.48	85581
2015-04-09	24.47	24.56	24.07	24.21	49471
2015-04-10	24.21	24.28	24.02	24.09	72599
2015-04-13	24.02	24.26	23.91	24.05	94679
2015-04-14	24.02	24.30	23.79	24.25	262004
2015-04-15	24.37	25.15	24.29	25.11	147234
2015-04-16	25.14	25.32	24.96	25.26	89531
2015-04-17	25.10	25.21	24.45	24.50	90994
2015-04-20	24.55	25.09	24.43	24.88	92059
2015-04-21	24.95	25.47	24.71	25.40	102331
2015-04-22	25.34	25.42	25.06	25.30	99351
2015-04-23	25.19	25.26	24.85	24.90	71166
2015-04-24	24.81	25.11	24.73	24.78	88093
2015-04-27	25.02	25.24	24.85	24.91	116965
2015-04-28	24.96	25.60	24.94	25.58	85180
2015-04-29	25.80	26.33	25.61	25.71	203137
2015-04-30	25.85	26.01	25.17	25.21	185174
2015-05-01	25.39	25.48	24.90	25.07	132063
2015-05-04	25.15	25.48	25.12	25.22	83936
2015-05-05	25.12	25.40	24.85	25.08	105318
2015-05-06	25.09	25.24	24.87	25.21	124982
2015-05-07	25.17	25.17	24.87	24.92	102360
2015-05-08	24.95	25.01	24.77	24.99	71242
2015-05-11	24.99	25.18	24.87	25.14	107394
2015-05-12	25.07	25.12	24.63	25.00	117250
2015-05-13	25.00	25.15	24.75	25.01	84429
2015-05-14	25.14	25.30	24.95	25.11	77350
2015-05-15	25.15	25.30	24.67	24.90	60584
2015-05-18	24.90	25.40	24.87	25.34	104308
2015-05-19	25.36	25.67	25.23	25.62	171327
2015-05-20	25.67	25.72	25.30	25.67	66809
2015-05-21	25.72	25.78	25.36	25.54	64873
2015-05-22	25.54	25.77	25.15	25.18	82857
2015-05-26	25.12	25.12	24.75	24.93	49762
2015-05-27	25.03	25.47	24.83	25.40	125482
2015-05-28	25.30	25.40	24.78	25.11	130672
2015-05-29	25.15	25.27	24.92	25.10	116501
2015-06-01	25.20	25.37	24.75	25.04	115606
2015-06-02	25.05	25.84	25.05	25.73	137137
2015-06-03	25.78	26.28	25.78	26.03	81793
2015-06-04	25.90	26.10	25.49	25.63	61577
2015-06-05	25.91	26.24	25.62	26.19	112384
2015-06-08	26.18	26.54	26.08	26.35	112475
2015-06-09	26.39	26.84	26.16	26.69	94826
2015-06-10	26.89	28.00	26.84	27.45	187122
2015-06-11	27.50	27.53	26.86	27.02	213091
2015-06-12	26.99	27.26	26.70	26.88	111013
2015-06-15	26.62	26.83	26.37	26.54	180118
2015-06-16	26.54	26.75	26.48	26.64	153090
2015-06-17	26.77	26.89	26.01	26.08	146925
2015-06-18	26.20	26.52	26.01	26.46	174379
2015-06-19	26.57	27.06	26.48	26.86	658407
2015-06-22	26.94	26.95	26.71	26.89	141107
2015-06-23	26.90	27.44	26.87	27.35	312340
2015-06-24	27.26	27.74	27.26	27.38	98411
2015-06-25	27.40	27.60	27.13	27.36	130256
2015-06-26	27.45	27.84	27.31	27.49	144870
2015-06-29	27.25	27.52	26.45	26.76	168633
2015-06-30	27.08	27.08	26.72	26.89	120107
2015-07-01	27.29	27.58	27.08	27.54	156695
2015-07-02	27.57	27.57	27.15	27.18	87154
2015-07-06	26.89	27.18	26.60	26.99	107837
2015-07-07	26.92	26.92	26.02	26.63	165254
2015-07-08	26.39	26.75	26.39	26.70	83427
2015-07-09	27.05	27.12	26.38	26.87	164992
2015-07-10	27.25	27.61	27.17	27.56	99873
2015-07-13	27.64	28.22	27.64	28.22	165755
2015-07-14	28.27	28.85	28.14	28.66	167511
2015-07-15	28.74	29.17	28.61	29.00	150897
2015-07-16	29.14	29.40	28.76	28.85	152105
2015-07-17	29.17	29.21	28.69	28.99	145033
2015-07-20	29.15	29.69	28.92	29.02	208779
2015-07-21	29.00	29.54	28.62	28.65	191042
2015-07-22	28.47	29.05	28.44	28.87	240412
2015-07-23	28.35	28.43	23.11	24.16	1539488
2015-07-24	24.23	24.28	22.75	23.42	825613
2015-07-27	23.25	24.77	22.91	24.70	419159
2015-07-28	24.73	25.19	24.22	25.01	370082
2015-07-29	25.35	25.51	24.80	25.45	238054
2015-07-30	25.29	25.41	25.15	25.39	199328
2015-07-31	25.46	25.50	24.98	25.15	134479
2015-08-03	25.06	25.32	24.77	25.24	186137
2015-08-04	25.16	25.53	25.00	25.29	141630
2015-08-05	25.38	25.50	25.15	25.22	139796
2015-08-06	25.28	25.56	25.08	25.37	160627
2015-08-07	25.21	25.50	24.70	24.95	81433
2015-08-10	24.96	25.30	24.96	25.16	156209
2015-08-11	25.05	25.24	24.66	25.14	210738
2015-08-12	24.93	25.11	24.27	24.63	110201
2015-08-13	24.51	24.74	24.32	24.57	81608
2015-08-14	24.49	25.00	24.49	24.87	59675
2015-08-17	24.80	25.20	24.70	24.81	95078
2015-08-18	24.84	25.16	24.81	24.97	97505
2015-08-19	24.71	24.97	24.37	24.61	87858
2015-08-20	24.39	24.39	23.76	23.79	105970
2015-08-21	23.42	24.07	23.13	23.58	148627
2015-08-24	22.41	23.85	22.36	23.15	198195
2015-08-25	23.46	23.58	22.50	22.51	140522
2015-08-26	23.01	23.44	22.58	23.36	90252
2015-08-27	23.60	24.46	23.48	23.92	170492
2015-08-28	23.85	24.19	23.45	24.00	155796
2015-08-31	23.79	24.58	23.74	24.51	143795
2015-09-01	24.15	24.47	23.66	23.81	146935
2015-09-02	24.13	24.17	23.79	24.00	96717
2015-09-03	24.04	24.05	23.74	23.76	93816
2015-09-04	23.38	24.05	23.12	23.99	89888
2015-09-08	24.10	24.64	24.03	24.54	140252
2015-09-09	24.74	24.99	24.58	24.70	105897
2015-09-10	24.64	24.94	24.62	24.76	117536
2015-09-11	24.60	25.11	24.60	25.08	124765
2015-09-14	25.16	25.71	24.88	25.32	103367
2015-09-15	25.34	26.17	25.34	25.98	106786
2015-09-16	26.05	26.20	25.59	25.66	137127
2015-09-17	25.60	26.06	24.70	25.01	150848
2015-09-18	24.66	25.06	24.43	24.92	856113
2015-09-21	25.09	25.30	24.79	24.95	152410
2015-09-22	24.72	24.98	24.69	24.74	151041
2015-09-23	24.75	24.93	24.50	24.58	170476
2015-09-24	24.34	24.69	24.26	24.66	189141
2015-09-25	24.81	25.60	24.76	24.90	112765
2015-09-28	24.79	24.95	24.49	24.61	102911
2015-09-29	24.63	25.09	24.44	25.01	138905
2015-09-30	25.27	26.00	25.27	25.70	250924
2015-10-01	25.77	25.86	24.99	25.27	98752
2015-10-02	24.82	24.82	23.71	24.30	145588
2015-10-05	24.45	25.08	24.13	24.93	128985
2015-10-06	24.97	25.12	24.37	24.52	94271
2015-10-07	24.69	24.98	24.38	24.57	165165
2015-10-08	24.55	25.00	24.39	24.85	125819
2015-10-09	24.80	24.80	24.36	24.58	118060
2015-10-12	24.60	24.94	24.33	24.91	116382
2015-10-13	24.80	25.58	24.76	25.45	108465
2015-10-14	25.40	25.40	24.41	24.50	93008
2015-10-15	24.59	25.07	24.39	25.04	92409
2015-10-16	25.11	25.22	24.64	24.85	110684
2015-10-19	24.77	25.39	24.77	25.35	81214
2015-10-20	25.33	25.70	25.24	25.44	67660
2015-10-21	25.59	26.61	25.56	25.92	165582
2015-10-22	26.08	26.31	25.85	26.26	112263
2015-10-23	26.33	27.38	26.32	27.27	159404
2015-10-26	27.10	27.22	26.70	27.14	135799
2015-10-27	27.04	27.23	26.65	26.93	183888
2015-10-28	26.95	28.50	26.95	28.09	335955
2015-10-29	27.87	28.36	27.74	27.77	160035
2015-10-30	28.05	28.18	27.22	27.50	192180
2015-11-02	27.56	28.56	27.50	28.46	107209
2015-11-03	28.38	28.80	28.21	28.67	101759
2015-11-04	28.78	29.31	28.56	29.24	123877
2015-11-05	29.23	31.05	29.23	30.91	284219
2015-11-06	30.75	31.63	30.36	30.49	259221
2015-11-09	30.61	30.99	30.43	30.60	190268
2015-11-10	30.60	30.84	30.29	30.39	152545
2015-11-11	30.53	30.93	29.99	30.09	106990
2015-11-12	29.99	30.12	29.28	30.10	130610
2015-11-13	29.78	30.38	29.47	29.49	132278
2015-11-16	29.30	29.84	29.04	29.72	168620
2015-11-17	29.84	30.29	29.50	29.81	177998
2015-11-18	29.74	30.04	29.50	29.92	170524
2015-11-19	29.77	30.14	29.68	29.95	154540
2015-11-20	30.12	30.22	29.87	29.96	156799
2015-11-23	29.78	30.45	29.78	30.39	135657
2015-11-24	30.09	30.73	29.99	30.63	60647
2015-11-25	30.47	31.05	30.41	30.85	95750
2015-11-27	30.80	31.11	30.35	31.00	99772
2015-11-30	31.03	31.29	30.56	31.00	130844
2015-12-01	31.04	31.09	30.09	30.30	174362
2015-12-02	30.43	30.64	29.73	29.76	142120
2015-12-03	29.90	30.30	29.07	29.10	151841
2015-12-04	29.17	29.80	28.95	29.64	146104
2015-12-07	29.65	29.74	28.33	28.53	174076
2015-12-08	28.21	28.75	27.94	28.58	144082
2015-12-09	28.45	28.56	27.29	27.75	131857
2015-12-10	27.69	27.87	27.31	27.34	159029
2015-12-11	26.95	27.31	26.25	26.55	194806
2015-12-14	26.50	27.06	26.10	26.62	204647
2015-12-15	26.92	27.32	26.76	26.96	209360
2015-12-16	27.25	28.12	26.46	28.01	314867
2015-12-17	28.02	28.57	27.85	28.46	405904
2015-12-18	28.40	28.44	27.07	27.85	2198310
2015-12-21	27.75	28.15	27.17	27.87	234030
2015-12-22	27.98	28.19	27.26	28.19	109927
2015-12-23	28.41	28.41	28.03	28.19	92153
2015-12-24	27.73	28.18	27.29	27.49	120294
2015-12-28	27.39	27.84	26.95	27.74	193294
2015-12-29	27.80	28.09	27.37	27.60	109226
2015-12-30	27.52	28.03	27.29	27.98	121079
2015-12-31	27.93	27.97	27.21	27.22	110848
2016-01-04	26.78	27.04	26.39	26.50	162647
2016-01-05	26.62	26.73	25.87	25.95	303750
2016-01-06	25.61	26.00	25.46	25.87	382946
2016-01-07	25.39	25.64	24.97	25.35	244401
2016-01-08	25.63	25.63	24.73	24.76	154292
2016-01-11	24.80	25.00	24.60	24.70	165782
2016-01-12	25.00	25.03	24.29	24.53	176407
2016-01-13	24.68	24.68	23.62	23.95	177322
2016-01-14	23.96	24.59	23.67	24.18	146828
2016-01-15	23.60	23.83	23.08	23.76	197048
2016-01-19	23.98	24.07	23.16	23.32	149148
2016-01-20	22.75	23.41	22.45	23.34	165833
2016-01-21	25.00	26.66	24.43	24.83	405803
2016-01-22	25.19	25.72	24.56	25.70	234939
2016-01-25	25.69	25.69	23.88	24.02	257567
2016-01-26	24.14	24.73	24.05	24.61	176189
2016-01-27	24.50	24.84	24.12	24.21	159687
2016-01-28	24.50	25.37	24.48	24.86	194469
2016-01-29	24.96	25.11	24.23	25.10	182826
2016-02-01	24.95	25.10	24.33	24.75	124492
2016-02-02	24.43	24.43	23.19	23.26	213835
2016-02-03	23.46	23.47	22.44	22.78	370009
2016-02-04	22.73	23.20	22.31	22.40	221926
2016-02-05	22.44	22.69	22.01	22.01	244869
2016-02-08	21.87	22.79	21.69	22.63	285477
2016-02-09	22.28	23.07	22.28	22.82	113554
2016-02-10	22.94	23.32	22.56	22.78	134202
2016-02-11	22.39	22.63	21.66	21.78	178828
2016-02-12	22.14	22.82	22.05	22.59	195630
2016-02-16	22.87	23.22	22.51	22.95	77107
2016-02-17	23.07	23.10	22.55	22.81	155302
2016-02-18	22.81	22.97	21.87	22.04	144454
2016-02-19	22.01	22.82	21.82	22.71	165927
2016-02-22	23.01	23.55	22.93	23.43	210322
2016-02-23	23.36	23.36	22.68	22.68	121084
2016-02-24	22.38	22.63	21.83	22.58	98994
2016-02-25	22.62	22.94	22.41	22.85	69193
2016-02-26	23.15	23.54	22.73	23.38	120366
2016-02-29	23.37	23.37	22.60	22.65	137785
2016-03-01	22.82	23.86	22.82	23.83	158281
2016-03-02	23.85	24.49	23.74	24.38	180372
2016-03-03	24.34	25.02	24.23	24.96	134243
2016-03-04	25.10	25.17	24.58	24.79	99680
2016-03-07	24.73	25.11	24.53	25.11	87186
2016-03-08	24.87	24.99	24.30	24.55	95179
2016-03-09	24.60	24.78	24.02	24.18	70427
2016-03-10	24.26	24.49	23.72	24.06	124010
2016-03-11	24.21	25.05	24.17	25.01	74083
2016-03-14	24.84	24.84	24.44	24.55	50023
2016-03-15	24.31	24.32	23.98	24.10	70240
2016-03-16	24.08	24.45	23.49	23.60	118255
2016-03-17	23.47	23.90	22.91	23.79	187802
2016-03-18	24.11	24.78	23.92	24.32	254828
2016-03-21	24.21	24.32	23.98	23.98	64378
2016-03-22	23.81	24.17	23.44	23.98	77452
2016-03-23	23.89	23.90	23.51	23.51	72201
2016-03-24	23.51	23.90	23.51	23.84	63997
2016-03-28	23.99	24.39	23.52	23.91	83421
2016-03-29	23.75	24.01	23.51	23.84	137205
2016-03-30	23.92	24.06	23.72	23.83	137691
2016-03-31	23.71	24.06	23.60	23.63	99059
2016-04-01	23.51	24.19	23.51	24.15	83878
2016-04-04	24.04	24.43	23.83	23.86	72082
2016-04-05	23.60	23.78	23.41	23.50	107447
2016-04-06	23.50	23.59	23.34	23.47	101500
2016-04-07	23.21	23.24	22.19	22.34	157765
2016-04-08	22.59	22.72	22.25	22.64	104511
2016-04-11	22.72	23.32	22.59	22.95	130436
2016-04-12	22.95	23.21	22.72	22.91	92295
2016-04-13	23.10	24.29	23.10	24.20	164623
2016-04-14	24.20	25.24	24.11	25.06	173856
2016-04-15	25.09	25.81	24.27	24.68	154211
2016-04-18	24.50	25.76	24.31	25.68	154971
2016-04-19	25.67	25.87	25.40	25.65	275795
2016-04-20	25.69	25.94	25.37	25.85	245923
2016-04-21	25.86	26.01	25.69	25.88	140277
2016-04-22	25.81	26.07	25.45	25.72	76626
2016-04-25	25.54	25.72	25.11	25.39	88010
2016-04-26	25.54	25.94	25.37	25.74	80578
2016-04-27	25.74	26.42	25.74	26.25	153761
2016-04-28	26.01	26.41	25.73	25.76	90154
2016-04-29	25.76	26.09	25.70	25.98	84388
2016-05-02	26.00	26.01	25.76	25.96	120444
2016-05-03	25.57	25.79	24.97	25.16	241395
2016-05-04	25.00	25.17	24.57	24.97	234679
2016-05-05	25.07	25.20	24.45	24.49	128840
2016-05-06	24.30	24.90	24.22	24.71	169764
2016-05-09	24.70	25.03	24.62	24.69	82046
2016-05-10	26.61	26.81	25.76	26.00	1062447
2016-05-11	25.99	26.76	25.85	26.66	652647
2016-05-12	26.71	26.88	26.20	26.80	485680
2016-05-13	26.80	27.02	26.01	26.29	3382221
2016-05-16	26.12	26.19	25.65	25.97	528448
2016-05-17	25.95	26.00	24.86	25.27	380962
2016-05-18	25.23	25.99	25.04	25.82	310967
2016-05-19	25.65	26.30	25.58	25.94	266787
2016-05-20	26.09	26.36	25.83	26.18	232545
2016-05-23	26.16	26.68	25.85	26.39	238005
2016-05-24	26.41	27.00	26.34	26.86	228713
2016-05-25	26.89	27.38	26.89	27.21	254616
2016-05-26	27.24	27.24	26.52	26.54	95117
2016-05-27	26.51	26.96	26.36	26.93	135453
2016-05-31	27.02	27.06	26.66	26.89	165428
2016-06-01	26.64	27.22	26.48	27.13	138988
2016-06-02	27.11	27.33	26.62	27.27	129527
2016-06-03	26.89	27.10	26.06	26.62	115924
2016-06-06	26.60	26.91	26.56	26.83	217351
2016-06-07	26.93	27.16	26.85	26.89	101858
2016-06-08	26.88	27.03	26.74	26.95	99645
2016-06-09	26.70	26.77	26.24	26.52	169943
2016-06-10	26.12	26.24	25.77	25.79	167085
2016-06-13	25.69	25.79	25.29	25.42	162893
2016-06-14	25.26	25.49	24.90	25.19	277155
2016-06-15	25.25	25.65	24.99	25.39	229967
2016-06-16	25.09	25.46	25.03	25.22	163417
2016-06-17	25.29	25.64	24.95	25.14	387829
2016-06-20	25.68	25.86	25.37	25.40	108441
2016-06-21	25.48	25.50	25.03	25.40	80188
2016-06-22	25.34	25.78	25.22	25.28	84531
2016-06-23	25.68	26.25	25.64	26.14	169616
2016-06-24	24.75	25.16	24.28	24.78	722019
2016-06-27	24.41	24.86	23.89	24.24	304028
2016-06-28	24.69	24.73	23.96	24.14	246579
2016-06-29	24.49	24.66	24.19	24.61	121140
2016-06-30	24.73	25.15	24.25	25.13	198865
2016-07-01	25.07	25.07	24.24	24.55	187227
2016-07-05	24.25	24.27	23.81	23.99	142582
2016-07-06	23.81	24.34	23.80	24.28	85955
2016-07-07	24.38	24.81	24.18	24.43	84013
2016-07-08	24.74	25.40	24.65	25.21	121620
2016-07-11	25.46	25.65	25.28	25.57	132424
2016-07-12	25.93	26.22	25.76	26.08	96502
2016-07-13	26.08	26.31	25.91	26.28	122632
2016-07-14	26.64	26.84	26.30	26.58	111183
2016-07-15	26.71	26.85	26.40	26.76	130825
2016-07-18	26.75	26.75	26.32	26.45	105962
2016-07-19	26.41	26.96	26.40	26.78	195887
2016-07-20	26.82	26.82	26.10	26.18	146784
2016-07-21	26.51	26.96	25.46	25.99	275286
2016-07-22	25.87	26.28	25.77	26.08	127184
2016-07-25	25.99	26.07	25.65	25.74	134944
2016-07-26	25.66	26.15	25.61	25.97	136223
2016-07-27	25.86	26.22	25.71	25.88	93944
2016-07-28	25.82	25.94	25.46	25.81	73187
2016-07-29	25.73	26.08	25.62	25.74	122390
2016-08-01	25.69	25.89	25.43	25.50	88217
2016-08-02	25.38	25.57	25.14	25.21	118161
2016-08-03	25.28	25.61	25.27	25.46	125836
2016-08-04	25.41	25.66	25.37	25.60	226557
2016-08-05	25.90	26.99	25.90	26.94	134782
2016-08-08	26.97	27.15	26.47	26.62	109643
2016-08-09	26.71	26.93	26.63	26.85	110424
2016-08-10	26.89	26.91	26.56	26.69	106941
2016-08-11	26.81	26.87	26.56	26.76	155300
2016-08-12	26.56	26.56	26.11	26.29	188650
2016-08-15	26.30	26.37	26.18	26.25	154184
2016-08-16	26.20	26.29	26.03	26.15	111660
2016-08-17	26.05	26.19	25.60	25.71	329791
2016-08-18	25.73	25.78	25.42	25.70	229359
2016-08-19	25.65	25.89	25.48	25.86	271207
2016-08-22	25.86	25.95	25.61	25.70	117337
2016-08-23	25.78	25.91	25.65	25.70	76536
2016-08-24	25.71	25.92	25.53	25.82	74521
2016-08-25	25.72	25.95	25.59	25.92	111240
2016-08-26	25.95	26.18	25.38	25.91	134241
2016-08-29	25.91	26.20	25.90	26.12	74310
2016-08-30	26.05	26.71	26.05	26.64	123358
2016-08-31	26.67	26.89	26.30	26.74	96363
2016-09-01	26.74	26.75	26.17	26.56	110945
2016-09-02	26.54	26.90	26.38	26.80	134390
2016-09-06	26.77	26.82	26.30	26.51	128567
2016-09-07	26.38	26.92	26.38	26.84	176501
2016-09-08	26.79	26.99	26.51	26.56	79356
2016-09-09	26.45	26.62	26.32	26.41	183676
2016-09-12	26.34	26.34	25.89	26.12	85424
2016-09-13	25.77	25.87	25.39	25.67	111024
2016-09-14	25.58	25.83	25.34	25.37	76871
2016-09-15	25.25	25.67	25.25	25.44	46335
2016-09-16	25.41	25.42	25.14	25.40	179410
2016-09-19	25.42	25.71	25.12	25.23	69456
2016-09-20	25.50	25.50	24.92	25.24	128776
2016-09-21	25.34	25.65	25.29	25.54	129169
2016-09-22	25.60	25.83	25.55	25.81	132926
2016-09-23	25.71	25.87	25.58	25.66	59888
2016-09-26	25.35	25.38	24.78	24.80	94199
2016-09-27	24.68	25.22	24.67	25.01	89200
2016-09-28	24.99	25.28	24.96	25.22	64544
2016-09-29	25.10	25.28	24.61	24.63	114691
2016-09-30	24.85	25.32	24.61	25.16	251747
2016-10-03	24.99	25.07	24.69	24.79	117425
2016-10-04	24.93	25.07	24.75	24.77	77906
2016-10-05	24.86	25.46	24.86	25.06	108134
2016-10-06	25.10	25.17	24.76	25.02	80558
2016-10-07	25.00	25.00	24.66	24.97	110648
2016-10-10	25.13	25.43	25.13	25.41	87040
2016-10-11	25.34	25.43	24.94	25.09	106554
2016-10-12	25.08	25.29	24.98	25.19	40718
2016-10-13	24.89	24.89	24.37	24.55	135793
2016-10-14	24.80	24.89	24.56	24.63	49874
2016-10-17	24.60	24.72	24.48	24.49	51949
2016-10-18	24.77	25.18	24.62	25.03	99703
2016-10-19	25.09	26.13	24.91	25.85	309607
2016-10-20	25.78	26.29	25.53	25.94	173023
2016-10-21	25.75	25.84	25.60	25.60	124220
2016-10-24	25.80	26.28	25.77	25.87	115857
2016-10-25	25.90	26.01	25.32	25.39	137870
2016-10-26	25.39	25.55	25.01	25.15	128250
2016-10-27	26.75	27.60	25.52	27.25	732569
2016-10-28	27.50	27.50	26.73	27.00	253965
2016-10-31	27.09	27.32	26.50	27.07	334726
2016-11-01	27.14	27.16	26.54	26.68	146711
2016-11-02	26.50	26.62	26.20	26.25	191545
2016-11-03	26.39	26.55	25.94	26.05	231570
2016-11-04	24.68	25.09	24.68	24.85	2243425
2016-11-07	25.30	25.79	25.05	25.45	708740
2016-11-08	25.30	25.81	25.11	25.50	192540
2016-11-09	25.70	26.28	25.63	25.97	416505
2016-11-10	26.41	26.94	26.30	26.55	500603
2016-11-11	26.36	27.62	26.36	27.56	455620
2016-11-14	27.85	29.57	27.85	29.14	371768
2016-11-15	29.03	29.72	28.61	29.56	318521
2016-11-16	29.59	30.14	29.26	29.76	564551
2016-11-17	29.98	30.21	29.40	29.55	278991
2016-11-18	29.46	29.96	29.30	29.91	250511
2016-11-21	30.13	30.18	29.61	30.17	165302
2016-11-22	30.35	30.70	30.19	30.70	221941
2016-11-23	30.90	31.02	30.61	30.96	184401
2016-11-25	31.00	31.12	30.79	31.11	79456
2016-11-28	30.91	31.14	30.56	30.72	225140
2016-11-29	30.84	31.29	30.60	30.83	268814
2016-11-30	31.14	31.39	30.38	30.50	142956
2016-12-01	30.78	31.03	30.50	30.88	144964
2016-12-02	30.84	31.08	30.37	30.79	163065
2016-12-05	31.08	33.34	31.01	33.13	628486
2016-12-06	33.25	33.75	32.96	33.58	334409
2016-12-07	33.94	34.01	33.28	33.66	301749
2016-12-08	34.16	35.34	34.04	35.10	817637
2016-12-09	35.39	35.87	34.90	35.57	283432
2016-12-12	35.72	35.79	34.66	34.80	278362
2016-12-13	34.81	35.10	33.92	34.45	361352
2016-12-14	34.14	34.72	34.11	34.24	262092
2016-12-15	34.33	34.85	34.05	34.61	280636
2016-12-16	34.78	35.21	34.41	34.78	884536
2016-12-19	34.72	34.93	34.18	34.91	216132
2016-12-20	34.87	36.50	34.87	36.43	307449
2016-12-21	36.50	36.50	36.01	36.01	214638
2016-12-22	36.30	36.53	36.00	36.27	173183
2016-12-23	36.35	36.50	36.15	36.39	111209
2016-12-27	36.41	36.77	36.23	36.68	142616
2016-12-28	36.53	36.63	35.76	35.94	184777
2016-12-29	35.99	36.10	35.02	35.27	242961
2016-12-30	35.27	35.83	35.05	35.82	295063
2017-01-03	36.48	36.93	35.32	35.65	215700
2017-01-04	35.85	36.29	35.59	36.21	221196
2017-01-05	36.10	36.27	35.21	35.78	183004
2017-01-06	36.10	36.39	35.87	36.04	171834
2017-01-09	35.73	36.30	35.29	35.98	194260
2017-01-10	35.82	36.00	35.45	35.91	257060
2017-01-11	35.96	36.31	35.45	36.15	171834
2017-01-12	35.94	36.62	34.73	35.40	177441
2017-01-13	35.63	36.35	35.31	35.49	145532
2017-01-17	35.24	35.24	34.00	34.11	364563
2017-01-18	34.19	34.67	33.69	34.62	249926
2017-01-19	34.81	34.81	33.98	34.13	91388
2017-01-20	34.14	34.65	34.14	34.34	138301
2017-01-23	34.10	34.40	33.62	33.83	150961
2017-01-24	34.07	34.57	33.82	34.48	276510
2017-01-25	34.74	35.05	34.44	34.82	187387
2017-01-26	34.89	34.95	33.01	34.60	272723
2017-01-27	34.83	35.26	34.37	34.86	239126
2017-01-30	34.62	34.65	33.80	34.34	211268
2017-01-31	34.30	34.83	33.86	34.46	217393
2017-02-01	35.02	35.56	34.57	34.63	224458
2017-02-02	34.45	34.97	33.85	34.00	191256
2017-02-03	34.51	34.51	33.81	34.28	324990
2017-02-06	34.05	34.34	33.92	34.09	142400
2017-02-07	34.22	34.42	34.05	34.36	135146
2017-02-08	34.16	34.44	33.73	34.19	133697
2017-02-09	34.40	34.72	34.07	34.62	84670
2017-02-10	35.07	35.20	34.46	34.74	115901
2017-02-13	34.93	35.30	34.78	34.93	90020
2017-02-14	34.87	35.46	34.62	35.32	114296
2017-02-15	35.26	35.62	35.26	35.39	83865
2017-02-16	35.20	35.38	34.78	35.36	199230
2017-02-17	35.01	35.05	34.78	34.99	164645
2017-02-21	35.13	35.26	34.29	34.85	177173
2017-02-22	34.70	35.18	34.69	34.87	148181
2017-02-23	34.72	34.97	34.25	34.96	142232
2017-02-24	34.45	35.37	34.45	34.95	163838
2017-02-27	34.95	35.20	34.74	34.97	142361
2017-02-28	34.81	34.84	34.02	34.33	380980
2017-03-01	35.03	35.45	35.03	35.19	196710
2017-03-02	35.20	35.34	34.33	34.36	114504
2017-03-03	34.34	35.08	34.34	34.89	214120
2017-03-06	34.58	34.63	34.16	34.32	97674
2017-03-07	34.18	34.45	34.05	34.09	197413
2017-03-08	34.44	35.60	33.75	33.77	319152
2017-03-09	34.01	34.20	33.55	33.59	388711
2017-03-10	32.83	33.49	32.78	33.31	426412
2017-03-13	33.30	33.60	32.95	33.20	332662
2017-03-14	32.87	33.34	32.65	32.82	372571
2017-03-15	32.85	32.88	32.08	32.23	708830
2017-03-16	32.39	33.07	32.30	32.70	382146
2017-03-17	32.70	33.05	32.31	32.82	822330
2017-03-20	32.68	32.79	32.27	32.27	157881
2017-03-21	32.54	32.65	30.52	30.66	388586
2017-03-22	30.35	30.68	29.68	30.23	303388
2017-03-23	30.08	30.98	30.08	30.89	423116
2017-03-24	31.00	31.19	30.37	30.62	143007
2017-03-27	29.95	30.62	29.48	30.50	279813
2017-03-28	30.33	31.01	30.29	30.93	306365
2017-03-29	30.72	30.75	30.23	30.50	154767
2017-03-30	30.49	31.82	30.49	31.63	238975
2017-03-31	31.55	31.77	31.28	31.53	240579
2017-04-03	31.53	31.65	30.63	30.89	138863
2017-04-04	30.76	31.09	30.53	30.76	140553
2017-04-05	31.08	31.40	30.09	30.13	178539
2017-04-06	30.07	30.67	29.89	30.33	172503
2017-04-07	30.13	30.48	29.90	30.11	291215
2017-04-10	30.11	30.40	29.80	30.05	181131
2017-04-11	29.92	30.60	29.85	30.53	182354
2017-04-12	30.48	30.48	29.85	30.05	159260
2017-04-13	29.96	30.31	29.37	29.43	148345
2017-04-17	29.51	29.86	29.10	29.80	147248
2017-04-18	29.38	29.78	29.18	29.69	130699
2017-04-19	29.88	30.35	29.65	29.77	111255
2017-04-20	30.03	30.03	29.39	29.67	330995
2017-04-21	29.51	29.83	29.29	29.66	374306
2017-04-24	30.35	30.59	30.25	30.34	287776
2017-04-25	30.50	30.89	30.38	30.39	266241
2017-04-26	30.40	31.30	30.40	30.70	238040
2017-04-27	31.50	32.09	31.04	31.46	236905
2017-04-28	31.42	31.46	30.86	30.93	379926
2017-05-01	31.25	31.86	30.81	31.59	313786
2017-05-02	31.53	31.76	30.86	31.21	214312
2017-05-03	31.00	31.40	30.96	31.20	186414
2017-05-04	31.46	31.70	31.04	31.30	139049
2017-05-05	31.38	31.38	30.79	31.16	148789
2017-05-08	31.11	31.34	31.02	31.17	123201
2017-05-09	31.34	31.52	30.83	31.01	156367
2017-05-10	30.97	31.04	30.59	30.68	113583
2017-05-11	30.59	30.59	29.85	30.07	128216
2017-05-12	29.84	29.94	29.43	29.81	131634
2017-05-15	29.89	30.23	29.85	30.10	100090
2017-05-16	30.13	30.30	29.57	29.89	184643
2017-05-17	29.19	29.54	28.64	28.69	305322
2017-05-18	28.64	29.02	28.62	28.83	222533
2017-05-19	28.83	29.10	28.71	28.75	237003
2017-05-22	28.75	28.75	28.33	28.60	238430
2017-05-23	28.70	29.84	28.53	29.84	210470
2017-05-24	29.86	30.43	29.51	29.75	391590
2017-05-25	29.90	29.90	29.04	29.15	169352
2017-05-26	29.03	29.27	28.81	29.02	98875
2017-05-30	28.85	28.89	28.19	28.45	128061
2017-05-31	28.47	31.25	27.33	27.95	454636
2017-06-01	28.11	28.11	27.45	28.02	250058
2017-06-02	27.79	28.44	27.57	28.22	269282
2017-06-05	28.21	29.06	28.10	28.63	160221
2017-06-06	28.39	28.77	28.15	28.48	178783
2017-06-07	28.63	28.90	28.41	28.83	116029
2017-06-08	28.84	29.83	28.84	29.41	224474
2017-06-09	29.64	30.84	29.59	30.14	391183
2017-06-12	30.21	30.53	29.52	30.19	405685
2017-06-13	30.31	30.53	28.95	29.01	343152
2017-06-14	28.75	29.60	28.46	29.58	267467
2017-06-15	29.37	29.67	28.90	29.41	197335
2017-06-16	29.15	29.49	28.50	28.57	311615
2017-06-19	28.76	29.04	28.35	28.59	151516
2017-06-20	28.51	28.63	27.82	27.99	370783
2017-06-21	27.99	28.44	27.46	27.81	209701
2017-06-22	27.79	27.81	27.30	27.37	150820
2017-06-23	27.37	27.57	27.24	27.42	528132
2017-06-26	27.39	27.75	27.01	27.60	215170
2017-06-27	27.79	28.08	27.55	27.87	384376
2017-06-28	28.12	28.35	27.97	28.11	210650
2017-06-29	28.61	28.95	28.18	28.95	181689
2017-06-30	28.95	28.95	28.05	28.28	231252
2017-07-03	28.43	29.44	28.26	29.27	82130
2017-07-05	29.26	29.28	28.23	28.62	130815
2017-07-06	28.59	28.90	28.33	28.58	192956
2017-07-07	28.64	29.15	28.38	29.12	159865
2017-07-10	29.01	29.10	28.46	28.75	150453
2017-07-11	28.86	28.95	28.25	28.70	182523
2017-07-12	28.63	29.24	28.56	28.74	121393
2017-07-13	28.83	28.88	28.56	28.71	97045
2017-07-14	28.33	28.67	28.00	28.54	146023
2017-07-17	28.40	28.56	28.15	28.34	108521
2017-07-18	28.16	28.32	27.92	28.07	89425
2017-07-19	28.13	28.32	27.52	27.95	106609
2017-07-20	28.00	28.03	27.64	27.92	153223
2017-07-21	28.04	28.04	27.22	27.79	273558
2017-07-24	27.79	28.20	27.76	28.01	133463
2017-07-25	28.26	28.64	28.11	28.49	266118
2017-07-26	28.55	28.75	28.17	28.24	209780
2017-07-27	29.50	29.99	28.21	28.68	195174
2017-07-28	28.71	29.07	28.42	28.76	175879
2017-07-31	28.84	29.90	28.74	29.85	285208
2017-08-01	30.00	30.00	29.57	29.76	209436
2017-08-02	29.76	29.91	29.39	29.59	85487
2017-08-03	29.60	29.76	29.15	29.25	80127
2017-08-04	29.52	29.70	29.21	29.67	125532
2017-08-07	29.59	29.68	29.12	29.56	174424
2017-08-08	29.57	29.72	29.24	29.27	263825
2017-08-09	29.04	29.54	28.79	28.89	196574
2017-08-10	28.64	28.91	28.22	28.32	170222
2017-08-11	28.13	28.43	27.58	27.98	194703
2017-08-14	28.15	28.88	28.15	28.74	120221
2017-08-15	29.00	29.01	28.53	28.58	100827
2017-08-16	28.67	28.85	28.49	28.57	130306
2017-08-17	28.51	28.75	27.62	27.66	154271
2017-08-18	27.36	28.03	27.33	27.82	141226
2017-08-21	27.76	27.91	27.42	27.84	86909
2017-08-22	27.92	28.10	27.75	28.05	111818
2017-08-23	27.82	28.28	27.82	28.13	76403
2017-08-24	28.24	28.37	28.09	28.37	82273
2017-08-25	28.49	28.82	28.40	28.71	72289
2017-08-28	28.77	28.77	28.09	28.27	77195
2017-08-29	27.97	28.37	27.74	28.14	87441
2017-08-30	28.20	28.51	28.05	28.50	110686
2017-08-31	28.58	28.75	28.01	28.18	138763
2017-09-01	28.21	28.58	28.09	28.36	79488
2017-09-05	28.21	28.23	27.50	27.55	114194
2017-09-06	27.65	27.91	27.34	27.39	112072
2017-09-07	27.32	27.49	26.64	27.04	172839
2017-09-08	27.13	27.66	27.13	27.41	124922
2017-09-11	27.75	28.27	27.73	28.06	105705
2017-09-12	28.12	28.77	28.12	28.69	78086
2017-09-13	28.65	28.85	28.52	28.73	120365
2017-09-14	28.74	28.95	28.40	28.50	85630
2017-09-15	28.51	28.75	28.11	28.60	529482
2017-09-18	28.82	29.58	28.75	29.49	179913
2017-09-19	29.47	29.78	29.37	29.62	113721
2017-09-20	29.59	30.33	29.40	30.04	134043
2017-09-21	30.07	30.37	30.06	30.34	68479
2017-09-22	30.18	30.74	30.05	30.61	105889
2017-09-25	30.57	30.98	30.54	30.75	158305
2017-09-26	30.81	31.32	30.70	30.85	166133
2017-09-27	31.25	31.98	30.97	31.64	176868
2017-09-28	31.75	32.46	31.67	32.45	222212
2017-09-29	32.36	32.89	32.36	32.62	164756
2017-10-02	32.65	33.04	32.39	33.01	146371
2017-10-03	33.11	33.40	32.54	33.05	123430
2017-10-04	32.77	33.05	32.43	32.57	169672
2017-10-05	32.61	33.15	32.61	32.81	124807
2017-10-06	32.99	33.09	32.55	32.56	182028
2017-10-09	32.63	33.21	32.53	32.95	2614591
2017-10-10	33.21	33.25	32.88	33.06	152506
2017-10-11	33.06	33.24	32.81	33.06	92906
2017-10-12	33.06	33.23	32.94	33.05	112231
2017-10-13	32.95	33.17	32.54	33.06	158543
2017-10-16	33.10	33.34	32.85	33.08	117196
2017-10-17	33.10	33.14	32.42	32.44	174583
2017-10-18	32.66	32.90	32.49	32.70	104601
2017-10-19	32.50	33.25	32.42	33.16	166638
2017-10-20	33.57	33.85	31.97	32.40	362394
2017-10-23	31.71	32.15	31.27	31.31	582079
2017-10-24	31.50	31.59	30.82	30.99	401402
2017-10-25	31.07	31.12	30.35	30.57	418657
2017-10-26	30.55	30.77	28.23	28.65	516487
2017-10-27	28.47	28.86	28.15	28.59	436817
2017-10-30	28.45	28.46	27.74	27.80	244211
2017-10-31	27.76	27.76	27.24	27.34	392820
2017-11-01	27.48	27.70	26.76	26.89	342111
2017-11-02	26.85	27.17	26.54	26.84	266619
2017-11-03	26.75	26.75	26.40	26.61	307093
2017-11-06	26.46	26.79	26.40	26.73	225555
2017-11-07	26.75	27.29	26.15	26.16	329098
2017-11-08	26.10	26.11	25.39	25.52	193194
2017-11-09	25.28	25.42	24.83	25.19	330366
2017-11-10	25.16	25.32	25.05	25.06	287013
2017-11-13	24.90	26.05	24.75	25.91	265780
2017-11-14	25.89	26.61	25.89	26.44	247081
2017-11-15	26.19	26.68	26.02	26.51	179720
2017-11-16	26.69	26.91	26.45	26.55	249824
2017-11-17	26.40	27.05	26.07	26.76	158429
2017-11-20	26.82	27.07	26.70	27.04	205837
2017-11-21	27.11	27.11	26.61	26.83	185560
2017-11-22	26.83	26.96	26.57	26.89	216010
2017-11-24	26.95	27.00	26.55	26.64	67371
2017-11-27	26.96	26.98	26.61	26.62	250921
2017-11-28	26.50	26.92	26.28	26.75	576752
2017-11-29	27.02	28.50	27.02	28.40	680124
2017-11-30	28.45	28.52	27.01	27.10	252445
2017-12-01	27.23	27.32	26.39	27.07	261901
2017-12-04	27.60	28.28	27.15	27.21	223023
2017-12-05	27.31	27.31	26.84	26.91	156141
2017-12-06	26.86	27.04	26.72	26.74	136882
2017-12-07	26.71	27.05	26.60	26.74	91682
2017-12-08	27.07	27.26	26.61	26.92	150911
2017-12-11	26.94	27.08	26.49	26.59	197472
2017-12-12	26.75	27.20	26.73	26.95	165753
2017-12-13	26.86	27.02	26.43	26.47	144636
2017-12-14	26.58	26.63	25.70	25.82	270197
2017-12-15	25.91	26.79	25.91	26.52	760652
2017-12-18	26.67	27.16	26.58	26.94	184424
2017-12-19	27.10	27.22	26.65	26.81	144580
2017-12-20	26.98	26.98	26.52	26.65	116471
2017-12-21	26.59	26.88	26.54	26.57	154226
2017-12-22	26.80	26.84	26.41	26.57	110694
2017-12-26	26.68	26.88	26.10	26.34	95974
2017-12-27	26.34	26.34	26.06	26.08	121467
2017-12-28	26.14	26.51	25.97	26.37	490163
2017-12-29	26.38	26.40	25.98	25.99	166947
2018-01-02	26.10	26.98	26.10	26.65	242519
2018-01-03	27.20	28.41	27.00	27.95	391476
2018-01-04	28.27	28.95	27.57	27.68	369310
2018-01-05	27.80	27.84	27.12	27.42	230063
2018-01-08	27.54	28.18	27.20	27.91	264897
2018-01-09	28.05	28.33	27.90	27.92	105565
2018-01-10	27.89	28.80	27.89	28.44	203551
2018-01-11	28.67	29.93	28.59	29.74	306130
2018-01-12	29.89	30.39	29.58	30.00	268781
2018-01-16	30.26	30.52	29.70	29.76	203799
2018-01-17	29.82	29.84	29.09	29.78	176539
2018-01-18	29.90	30.13	29.50	29.58	185986
2018-01-19	29.47	30.45	29.47	30.38	216499
2018-01-22	30.40	30.53	30.01	30.46	137777
2018-01-23	30.27	30.56	30.08	30.41	252057
2018-01-24	30.59	30.94	30.11	30.19	259455
2018-01-25	30.19	31.36	29.64	31.29	647784
2018-01-26	31.29	31.50	30.23	31.11	484431
2018-01-29	31.10	31.21	30.20	30.25	317633
2018-01-30	30.00	30.65	29.76	30.22	208905
2018-01-31	30.33	31.47	30.33	30.65	271629
2018-02-01	30.51	31.62	30.11	30.93	267504
2018-02-02	30.82	31.20	30.75	30.83	186449
2018-02-05	30.49	31.00	29.34	29.36	293732
2018-02-06	28.61	30.38	28.35	29.86	401601
2018-02-07	29.71	30.25	29.41	30.03	183566
2018-02-08	30.24	30.25	29.11	29.14	165992
2018-02-09	29.51	29.68	28.65	29.40	241059
2018-02-12	29.37	29.88	29.10	29.68	208934
2018-02-13	29.60	29.84	29.51	29.67	126638
2018-02-14	29.45	29.91	29.41	29.82	164114
2018-02-15	30.01	30.14	29.63	30.00	190967
2018-02-16	29.99	31.17	29.99	30.77	220718
2018-02-20	30.60	30.94	29.94	30.03	102387
2018-02-21	30.06	31.03	30.00	30.50	170036
2018-02-22	30.45	31.07	30.03	30.06	170201
2018-02-23	30.21	30.75	30.18	30.59	243831
2018-02-26	30.65	30.82	30.32	30.79	131497
2018-02-27	30.79	31.05	30.31	30.35	163961
2018-02-28	30.40	30.62	29.33	29.34	135794
2018-03-01	29.28	29.58	28.81	28.93	345822
2018-03-02	28.63	29.97	28.40	29.94	364595
2018-03-05	29.70	30.56	29.30	30.35	140139
2018-03-06	30.61	30.86	30.04	30.80	223260
2018-03-07	30.45	31.34	30.30	31.08	189995
2018-03-08	31.20	31.30	30.47	30.77	109652
2018-03-09	31.00	31.19	30.80	31.19	167324
2018-03-12	31.28	31.90	31.27	31.73	171960
2018-03-13	31.77	31.88	31.45	31.51	120558
2018-03-14	31.68	31.98	31.42	31.57	207608
2018-03-15	31.60	31.75	31.30	31.68	119548
2018-03-16	31.68	32.15	31.54	31.95	424699
2018-03-19	31.95	31.96	31.35	31.77	133759
2018-03-20	31.83	31.90	31.31	31.44	106591
2018-03-21	31.48	31.61	31.10	31.35	103380
2018-03-22	30.99	31.62	30.17	30.21	160222
2018-03-23	30.21	30.65	28.99	28.99	392289
2018-03-26	29.47	30.02	29.11	29.92	140730
2018-03-27	29.98	30.12	29.03	29.11	149281
2018-03-28	29.11	29.28	28.70	29.24	255092
2018-03-29	29.43	29.43	29.07	29.15	310962
2018-04-02	29.12	29.42	28.31	28.75	155537
2018-04-03	28.87	29.42	28.84	29.36	144614
2018-04-04	28.76	29.53	28.76	29.39	142185
2018-04-05	29.63	29.80	29.39	29.67	89418
2018-04-06	29.33	29.66	28.52	28.86	154994
2018-04-09	29.06	29.39	28.61	28.67	66538
2018-04-10	29.01	29.33	28.79	29.23	56195
2018-04-11	28.93	29.16	28.75	29.10	91527
2018-04-12	29.23	29.81	29.15	29.66	87656
2018-04-13	30.03	30.03	29.10	29.22	74748
2018-04-16	29.39	29.69	29.18	29.45	88679
2018-04-17	29.65	29.70	29.10	29.25	114947
2018-04-18	29.27	29.47	29.07	29.09	94758
2018-04-19	29.05	29.71	29.05	29.48	59021
2018-04-20	29.47	29.95	29.47	29.76	120418
2018-04-23	29.76	29.95	29.61	29.89	76639
2018-04-24	30.05	30.13	29.72	29.99	123449
2018-04-25	29.90	30.04	29.54	29.80	67320
2018-04-26	29.81	29.81	29.35	29.39	108118
2018-04-27	29.38	29.51	28.73	28.79	185667
2018-04-30	28.66	29.94	28.66	28.82	163393
2018-05-01	28.94	29.68	28.37	29.67	196105
2018-05-02	29.42	29.73	29.10	29.12	119195
2018-05-03	29.04	29.17	28.52	28.72	119705
2018-05-04	28.51	29.61	28.43	29.16	131935
2018-05-07	29.32	29.66	29.03	29.42	75245
2018-05-08	29.45	30.03	29.45	29.82	203838
2018-05-09	29.96	30.03	29.64	29.85	268570
2018-05-10	29.79	30.00	29.54	29.94	83543
2018-05-11	29.83	30.12	29.80	29.86	88293
2018-05-14	29.87	30.06	29.36	29.39	104818
2018-05-15	29.40	29.84	29.32	29.39	111212
2018-05-16	29.50	29.53	29.16	29.31	150906
2018-05-17	29.40	29.69	29.09	29.56	95285
2018-05-18	29.65	29.65	29.00	29.08	165194
2018-05-21	29.24	29.59	29.01	29.25	293852
2018-05-22	29.21	30.05	29.21	29.80	408288
2018-05-23	29.80	30.14	29.52	30.07	188435
2018-05-24	29.80	30.35	29.78	30.34	166281
2018-05-25	30.25	30.47	30.15	30.30	155718
2018-05-29	30.02	30.21	29.50	29.72	219921
2018-05-30	29.94	30.49	29.94	30.46	138209
2018-05-31	30.44	30.66	30.15	30.31	167087
2018-06-01	30.61	30.79	30.48	30.66	146351
2018-06-04	30.79	31.39	30.78	31.22	179611
2018-06-05	31.09	31.22	30.72	31.01	127197
2018-06-06	31.11	31.89	31.11	31.82	114785
2018-06-07	31.93	32.34	31.90	32.07	174029
2018-06-08	32.07	32.22	31.53	31.55	214587
2018-06-11	31.65	31.65	30.84	30.89	153025
2018-06-12	30.88	31.04	30.34	30.51	166973
2018-06-13	30.49	31.10	30.22	30.71	193099
2018-06-14	30.81	30.81	30.13	30.25	234569
2018-06-15	30.08	30.52	29.79	30.48	494428
2018-06-18	30.25	30.61	30.07	30.23	352844
2018-06-19	29.99	31.01	29.99	30.90	259192
2018-06-20	31.17	31.75	31.07	31.63	234965
2018-06-21	31.57	31.87	31.24	31.34	129026
2018-06-22	31.61	31.81	30.89	31.10	488768
2018-06-25	31.03	31.03	30.27	30.50	218015
2018-06-26	30.48	30.48	29.78	30.00	217043
2018-06-27	29.97	29.97	29.31	29.32	187229
2018-06-28	29.28	29.54	28.87	28.96	253012
2018-06-29	29.21	29.32	28.34	28.38	259465
2018-07-02	28.31	28.99	28.11	28.99	301653
2018-07-03	29.11	29.37	28.93	29.09	55860
2018-07-05	29.31	29.36	29.02	29.24	116877
2018-07-06	29.32	29.56	29.17	29.36	112950
2018-07-09	29.42	30.01	29.42	29.80	167591
2018-07-10	29.91	29.91	29.34	29.42	83179
2018-07-11	29.36	29.76	29.36	29.41	88621
2018-07-12	29.59	29.59	28.70	28.88	78506
2018-07-13	28.84	29.03	28.52	28.59	105587
2018-07-16	28.72	28.80	28.55	28.75	134488
2018-07-17	28.73	29.00	28.71	28.85	61874
2018-07-18	28.81	29.25	28.81	29.21	72298
2018-07-19	29.21	29.21	28.79	28.83	132946
2018-07-20	28.86	28.92	28.50	28.69	121944
2018-07-23	28.60	29.06	28.60	28.88	136923
2018-07-24	28.95	29.06	28.63	28.73	102480
2018-07-25	28.73	28.73	27.76	27.82	236663
2018-07-26	27.30	27.35	25.77	25.85	778339
2018-07-27	25.78	26.01	25.46	25.81	445939
2018-07-30	25.81	25.88	25.04	25.04	313339
2018-07-31	25.05	25.66	24.82	25.47	271694
2018-08-01	25.45	25.57	25.06	25.38	156256
2018-08-02	25.24	25.87	25.11	25.83	172606
2018-08-03	25.94	26.20	25.32	25.71	166511
2018-08-06	25.74	26.06	25.60	25.95	276617
2018-08-07	25.95	26.66	25.95	26.27	229019
2018-08-08	26.31	26.77	26.15	26.52	226342
2018-08-09	26.47	26.61	25.15	25.20	448623
2018-08-10	25.00	25.10	24.66	24.98	318434
2018-08-13	24.98	25.00	24.53	24.54	253237
2018-08-14	24.62	25.15	24.62	24.94	188102
2018-08-15	24.88	24.94	24.30	24.33	187341
2018-08-16	24.49	24.80	24.49	24.76	209205
2018-08-17	24.68	24.80	24.62	24.67	170025
2018-08-20	24.65	24.85	24.42	24.67	136000
2018-08-21	24.67	25.67	24.67	25.48	363517
2018-08-22	25.45	25.64	25.15	25.55	207718
2018-08-23	25.50	25.58	25.16	25.56	105194
2018-08-24	25.59	25.68	24.88	24.91	177152
2018-08-27	25.07	25.30	24.83	24.91	160929
2018-08-28	24.91	24.92	24.51	24.66	139835
2018-08-29	24.69	24.71	24.30	24.67	119112
2018-08-30	24.55	24.75	24.40	24.54	96136
2018-08-31	24.53	24.71	24.33	24.70	94521
2018-09-04	24.69	24.84	24.54	24.75	161412
2018-09-05	24.75	24.93	24.57	24.64	105836
2018-09-06	24.74	24.87	24.34	24.55	155779
2018-09-07	24.58	24.58	24.35	24.50	195926
2018-09-10	24.60	24.66	24.41	24.42	70466
2018-09-11	24.37	24.67	24.26	24.63	126573
2018-09-12	24.50	24.53	23.98	24.13	179693
2018-09-13	24.19	24.20	23.91	23.97	200030
2018-09-14	24.00	24.35	23.80	24.17	125925
2018-09-17	24.14	24.21	23.93	24.07	108103
2018-09-18	24.12	24.12	23.89	23.97	103435
2018-09-19	23.94	24.39	23.94	24.25	107697
2018-09-20	24.43	24.88	24.38	24.81	129400
2018-09-21	24.85	24.91	24.34	24.42	508560
2018-09-24	24.39	24.39	23.70	24.04	162945
2018-09-25	24.06	24.07	23.76	23.84	164781
2018-09-26	23.85	23.98	23.53	23.54	163779
2018-09-27	23.57	23.67	23.27	23.31	114784
2018-09-28	23.21	23.58	23.12	23.53	200572
2018-10-01	23.71	23.83	23.07	23.11	83838
2018-10-02	23.05	23.39	22.81	23.32	147465
2018-10-03	23.46	24.19	23.04	23.90	170619
2018-10-04	23.87	24.20	23.42	23.62	239650
2018-10-05	23.68	23.68	23.05	23.22	292464
2018-10-08	23.22	23.83	23.20	23.80	194489
2018-10-09	23.73	23.96	23.39	23.52	224386
2018-10-10	23.47	23.89	23.25	23.28	216135
2018-10-11	23.21	23.36	22.78	22.78	276812
2018-10-12	23.14	23.14	21.40	21.81	445355
2018-10-15	22.89	23.15	21.51	22.12	606587
2018-10-16	22.11	22.11	21.21	21.52	781805
2018-10-17	21.08	21.36	19.95	20.78	728301
2018-10-18	20.65	20.65	19.95	20.01	398215
2018-10-19	19.94	20.23	19.71	19.87	587214
2018-10-22	19.85	20.12	19.13	19.15	380700
2018-10-23	18.82	19.36	18.57	19.13	368950
2018-10-24	19.02	19.11	18.58	18.60	412443
2018-10-25	18.63	19.61	18.63	19.20	376249
2018-10-26	20.15	21.24	19.43	21.08	576959
2018-10-29	21.46	21.90	21.24	21.39	447330
2018-10-30	21.08	21.45	20.79	21.03	348505
2018-10-31	21.19	21.32	20.46	20.49	461392
2018-11-01	20.57	21.02	20.25	20.73	462948
2018-11-02	20.90	20.99	20.52	20.75	318924
2018-11-05	20.74	21.05	20.65	21.03	235714
2018-11-06	21.02	21.45	21.02	21.36	137412
2018-11-07	21.38	21.63	20.99	21.56	156048
2018-11-08	21.05	21.05	20.24	20.67	240403
2018-11-09	20.58	20.83	20.20	20.27	172909
2018-11-12	20.24	20.26	19.86	19.90	217064
2018-11-13	19.81	20.25	19.64	19.65	252597
2018-11-14	19.82	20.05	19.10	19.38	295044
2018-11-15	19.24	19.73	19.20	19.59	249960
2018-11-16	19.52	20.10	19.45	19.97	455156
2018-11-19	19.97	20.57	19.87	19.95	348335
2018-11-20	19.73	20.13	19.52	19.56	146882
2018-11-21	19.64	20.21	19.55	19.80	143445
2018-11-23	19.65	19.77	19.41	19.45	70145
2018-11-26	19.68	20.14	19.41	19.60	215354
2018-11-27	19.44	19.69	18.93	19.07	335512
2018-11-28	19.18	19.49	18.97	19.48	386918
2018-11-29	19.29	19.71	19.24	19.29	236039
2018-11-30	19.16	19.53	19.07	19.51	297948
2018-12-03	19.75	19.99	19.02	19.30	174203
2018-12-04	19.17	19.33	17.97	18.02	369236
2018-12-06	17.69	18.32	17.59	18.14	380086
2018-12-07	18.16	18.52	17.91	18.08	149756
2018-12-10	18.08	18.45	17.59	18.27	278913
2018-12-11	18.39	18.59	17.87	18.08	193606
2018-12-12	18.41	18.94	18.35	18.55	286024
2018-12-13	18.56	18.88	17.85	17.95	311744
2018-12-14	17.79	18.25	17.79	17.82	287608
2018-12-17	17.70	18.50	17.70	18.13	302530
2018-12-18	18.26	18.50	17.82	17.90	272806
2018-12-19	17.86	18.31	17.61	17.69	272413
2018-12-20	17.52	17.95	17.51	17.69	341651
2018-12-21	17.71	18.10	17.10	17.11	893366
2018-12-24	16.90	17.86	16.72	17.48	201427
2018-12-26	17.47	18.40	17.26	18.39	315875
2018-12-27	18.10	18.44	17.73	18.21	267527
2018-12-28	18.21	18.59	18.17	18.29	301270
2018-12-31	18.30	18.42	17.62	18.20	344282
2019-01-02	17.95	19.03	17.84	19.01	229765
2019-01-03	18.88	19.23	18.54	18.98	217511
2019-01-04	19.21	19.66	18.95	19.58	262453
2019-01-07	19.50	19.67	19.29	19.54	338283
2019-01-08	19.60	19.70	19.31	19.50	294386
2019-01-09	19.48	19.82	19.43	19.53	283119
2019-01-10	19.44	19.49	18.97	19.10	153353
2019-01-11	18.93	19.32	18.90	19.14	214587
2019-01-14	18.99	19.75	18.96	19.67	160833
2019-01-15	19.47	19.66	19.06	19.60	226718
2019-01-16	19.74	20.35	19.60	20.33	184706
2019-01-17	20.31	20.63	19.89	20.58	360666
2019-01-18	20.59	21.29	20.33	20.97	623723
2019-01-22	20.80	21.16	20.48	20.72	277952
2019-01-23	20.83	20.94	20.53	20.68	205106
2019-01-24	20.52	20.86	20.35	20.70	151635
2019-01-25	20.85	20.86	19.56	20.03	343934
2019-01-28	19.90	20.25	19.89	20.17	319632
2019-01-29	20.18	20.46	20.11	20.25	188196
2019-01-30	20.27	20.30	19.96	20.02	108320
2019-01-31	19.86	20.02	19.34	19.67	155580
2019-02-01	19.70	19.98	19.70	19.92	133738
2019-02-04	19.90	20.28	19.72	20.22	157463
2019-02-05	20.26	20.37	19.97	20.26	87934
2019-02-06	20.16	20.31	20.03	20.17	140634
2019-02-07	20.31	20.56	20.13	20.32	87096
2019-02-08	20.28	20.32	19.85	19.94	108690
2019-02-11	19.96	20.23	19.79	20.21	97752
2019-02-12	20.30	20.67	20.30	20.48	85388
2019-02-13	20.54	20.90	20.53	20.79	119249
2019-02-14	20.64	21.00	20.44	20.85	185298
2019-02-15	21.05	21.56	20.91	21.49	137833
2019-02-19	21.43	21.88	21.30	21.76	98638
2019-02-20	21.62	22.08	21.50	21.92	175313
2019-02-21	21.95	21.95	21.47	21.83	87960
2019-02-22	21.90	22.18	21.79	22.12	88194
2019-02-25	22.18	22.45	21.68	21.70	150590
2019-02-26	21.69	21.79	21.21	21.23	138430
2019-02-27	21.27	21.37	21.13	21.30	86384
2019-02-28	21.30	21.46	21.18	21.39	106097
2019-03-01	21.61	21.67	21.26	21.58	111790
2019-03-04	21.52	21.78	20.80	20.86	228257
2019-03-05	20.80	21.00	20.36	20.60	125410
2019-03-06	20.53	20.77	19.92	19.92	164177
2019-03-07	19.79	19.86	19.18	19.28	189154
2019-03-08	19.20	19.42	19.11	19.30	114420
2019-03-11	19.32	19.43	19.10	19.25	158380
2019-03-12	19.30	19.35	19.00	19.10	180634
2019-03-13	19.11	19.43	19.11	19.25	150386
2019-03-14	19.23	19.63	19.20	19.28	190473
2019-03-15	19.28	19.41	19.08	19.11	473464
2019-03-18	19.10	19.67	19.03	19.39	160425
2019-03-19	19.45	19.45	19.01	19.02	122501
2019-03-20	19.00	19.01	18.18	18.21	165620
2019-03-21	18.20	18.59	17.92	18.14	220941
2019-03-22	17.96	18.01	17.35	17.65	379643
2019-03-25	17.56	18.09	17.43	17.81	192090
2019-03-26	17.91	18.23	17.83	18.15	182176
2019-03-27	18.08	18.38	17.97	18.25	144601
2019-03-28	18.28	18.53	18.15	18.45	75352
2019-03-29	18.40	18.65	18.15	18.31	242050
2019-04-01	18.43	18.79	18.35	18.74	191498
2019-04-02	18.64	18.95	18.52	18.78	146171
2019-04-03	18.97	19.07	18.59	18.62	161098
2019-04-04	18.61	19.27	18.61	19.10	135160
2019-04-05	19.13	19.25	19.04	19.21	94497
2019-04-08	19.15	19.60	18.98	19.58	294673
2019-04-09	19.49	19.56	19.21	19.23	209043
2019-04-10	19.23	19.62	19.00	19.58	137025
2019-04-11	20.28	21.27	20.15	21.16	479212
2019-04-12	21.42	22.01	21.20	21.91	223286
2019-04-15	22.05	22.22	21.82	21.87	143426
2019-04-16	22.45	23.16	22.35	22.88	339249
2019-04-17	22.98	22.98	22.52	22.89	147224
2019-04-18	22.77	22.91	22.08	22.30	175431
2019-04-22	22.14	22.33	21.76	22.00	93083
2019-04-23	21.94	22.35	21.81	22.27	110341
2019-04-24	22.29	22.51	21.92	22.37	110787
2019-04-25	22.40	22.69	21.48	21.62	194858
2019-04-26	21.64	22.26	21.64	21.75	162878
2019-04-29	21.96	22.77	21.96	22.36	189326
2019-04-30	22.45	22.74	22.25	22.65	177442
2019-05-01	22.65	22.82	22.06	22.20	341504
2019-05-02	22.18	22.74	22.18	22.68	125059
2019-05-03	22.75	23.02	22.59	23.01	111658
2019-05-06	22.65	23.04	22.52	22.86	131666
2019-05-07	22.65	22.67	22.17	22.32	92929
2019-05-08	22.28	22.34	21.86	21.91	61351
2019-05-09	21.71	21.84	21.45	21.74	115317
2019-05-10	21.62	21.85	21.37	21.75	82988
2019-05-13	21.39	21.47	20.81	20.89	105062
2019-05-14	20.90	21.30	20.66	21.24	85891
2019-05-15	21.00	21.00	20.48	20.70	140824
2019-05-16	20.77	21.11	20.71	20.75	96406
2019-05-17	20.59	20.93	20.53	20.67	81002
2019-05-20	20.52	21.11	20.52	20.80	77872
2019-05-21	20.88	21.14	20.88	21.03	83421
2019-05-22	20.99	21.01	20.75	20.79	75474
2019-05-23	20.55	20.57	20.24	20.44	146453
2019-05-24	20.50	20.62	20.29	20.57	68956
2019-05-28	20.50	20.61	20.27	20.36	103273
2019-05-29	20.14	20.23	19.77	20.19	197888
2019-05-30	20.27	20.36	19.74	19.81	119147
2019-05-31	19.51	19.74	19.36	19.72	176075
2019-06-03	19.69	19.95	18.91	19.47	267816
2019-06-04	19.70	20.23	19.70	20.14	380075
2019-06-05	20.08	20.26	19.83	19.94	120178
2019-06-06	19.91	20.36	19.88	20.24	120249
2019-06-07	20.26	20.40	20.05	20.30	232495
2019-06-10	20.33	20.93	20.33	20.75	125243
2019-06-11	20.86	21.03	20.75	20.80	164965
2019-06-12	20.74	20.88	20.70	20.74	148617
2019-06-13	20.70	20.89	20.59	20.71	206141
2019-06-14	20.70	20.70	20.35	20.53	181407
2019-06-17	20.48	20.50	19.93	20.03	186605
2019-06-18	20.08	20.52	19.97	20.33	115906
2019-06-19	20.35	20.72	20.14	20.39	156265
2019-06-20	20.60	20.60	19.93	20.18	104534
2019-06-21	20.02	20.34	19.95	20.18	238060
2019-06-24	20.09	20.42	19.91	19.93	73228
2019-06-25	19.93	19.98	19.57	19.89	76589
2019-06-26	19.90	20.29	19.84	20.20	75217
2019-06-27	20.15	20.76	20.15	20.75	64594
2019-06-28	20.86	21.26	20.86	21.00	527922
2019-07-01	21.12	21.15	20.45	20.76	240868
2019-07-02	20.63	20.65	19.84	20.07	156983
2019-07-03	20.06	20.37	20.03	20.34	77154
2019-07-05	20.41	20.83	20.41	20.82	112637
2019-07-08	20.58	20.88	20.26	20.32	108360
2019-07-09	20.21	20.39	20.03	20.22	79560
2019-07-10	20.26	20.34	20.03	20.15	94122
2019-07-11	20.10	20.37	20.07	20.25	69960
2019-07-12	20.36	20.49	20.20	20.24	126949
2019-07-15	20.25	20.31	19.88	20.08	161465
2019-07-16	20.06	20.35	19.91	19.92	99419
2019-07-17	19.90	20.02	19.51	19.65	151624
2019-07-18	19.67	20.02	19.55	19.91	164239
2019-07-19	19.89	20.04	19.73	19.74	117506
2019-07-22	19.67	19.85	19.24	19.25	285665
2019-07-23	19.34	20.07	19.18	19.99	180414
2019-07-24	19.89	20.67	19.89	20.62	336961
2019-07-25	20.30	20.33	19.25	19.64	408342
2019-07-26	19.72	20.78	19.72	20.57	253309
2019-07-29	20.55	20.77	20.27	20.31	92927
2019-07-30	20.08	20.74	20.08	20.70	126233
2019-07-31	20.71	20.99	20.59	20.62	168811
2019-08-01	20.56	20.87	19.51	19.67	173188
2019-08-02	19.54	19.59	19.04	19.36	112299
2019-08-05	19.35	19.35	18.72	18.88	200932
2019-08-06	19.00	19.44	18.95	19.31	161354
2019-08-07	18.96	19.10	18.60	19.03	104268
2019-08-08	19.21	19.67	19.21	19.55	78967
2019-08-09	19.44	19.51	19.13	19.40	68446
2019-08-12	19.13	19.36	19.08	19.36	84001
2019-08-13	19.20	19.73	19.20	19.64	97368
2019-08-14	19.18	19.41	18.91	18.94	109127
2019-08-15	18.92	19.08	18.51	18.54	68661
2019-08-16	18.65	19.02	18.65	18.91	71677
2019-08-19	19.23	19.43	19.09	19.16	68707
2019-08-20	19.14	19.14	18.80	18.86	56688
2019-08-21	19.06	19.22	18.79	19.12	74364
2019-08-22	19.15	19.23	18.88	19.02	104733
2019-08-23	18.84	19.00	18.30	18.36	139129
2019-08-26	18.57	18.78	18.02	18.64	477778
2019-08-27	18.79	19.00	18.29	18.37	170652
2019-08-28	18.26	18.78	18.26	18.47	75101
2019-08-29	18.71	19.07	18.70	18.79	71742
2019-08-30	18.94	19.44	18.87	18.89	101298
2019-09-03	18.69	18.76	18.20	18.39	128439
2019-09-04	18.50	18.64	18.22	18.33	75126
2019-09-05	18.67	19.26	18.65	18.94	85193
2019-09-06	18.87	19.03	18.79	18.99	85877
2019-09-09	19.15	20.22	19.08	20.16	127180
2019-09-10	20.28	20.55	19.80	19.87	321350
2019-09-11	19.98	20.57	19.57	20.56	173059
2019-09-12	20.39	20.73	20.21	20.66	126302
2019-09-13	20.99	21.52	20.92	21.38	150801
2019-09-16	21.15	21.57	21.07	21.32	82347
2019-09-17	21.14	21.21	20.72	20.95	70133
2019-09-18	20.90	21.10	20.36	20.84	87529
2019-09-19	20.71	21.05	20.56	20.74	115587
2019-09-20	20.73	20.94	20.33	20.46	379228
2019-09-23	20.29	20.85	20.29	20.83	104282
2019-09-24	20.86	21.18	20.64	20.77	164215
2019-09-25	20.77	21.44	20.77	21.36	132623
2019-09-26	21.14	21.30	20.95	21.12	153329
2019-09-27	21.25	21.60	20.97	21.11	91848
2019-09-30	21.17	21.30	20.70	20.74	119084
2019-10-01	20.96	21.11	19.95	20.01	141577
2019-10-02	19.89	20.14	19.72	20.02	135749
2019-10-03	19.92	20.05	19.49	19.67	120757
2019-10-04	19.73	19.95	19.52	19.95	82095
2019-10-07	19.81	20.20	19.81	20.09	68695
2019-10-08	19.76	19.83	19.40	19.43	73730
2019-10-09	19.68	19.68	19.39	19.47	47390
2019-10-10	19.57	19.74	19.43	19.44	75787
2019-10-11	19.84	20.42	19.79	20.00	115257
2019-10-14	19.93	20.49	19.79	20.35	135476
2019-10-15	20.39	20.87	20.32	20.60	157803
2019-10-16	20.65	21.13	20.64	20.81	99704
2019-10-17	20.91	21.02	20.75	20.89	92068
2019-10-18	20.77	21.12	20.73	20.89	106288
2019-10-21	21.13	21.67	21.13	21.56	114437
2019-10-22	21.48	21.72	21.22	21.44	120053
2019-10-23	21.47	21.86	21.43	21.65	85563
2019-10-24	22.51	22.88	22.00	22.47	269593
2019-10-25	22.59	23.39	22.52	22.81	264375
2019-10-28	22.95	23.90	22.82	23.87	311385
2019-10-29	23.73	24.16	23.67	24.04	244345
2019-10-30	24.00	24.10	23.15	23.97	270628
2019-10-31	24.00	24.00	23.18	23.58	215843
2019-11-01	23.83	24.11	23.75	24.02	172364
2019-11-04	24.35	24.78	24.20	24.65	196979
2019-11-05	24.88	25.70	24.59	25.30	251975
2019-11-06	25.31	25.31	24.71	25.00	208550
2019-11-07	25.30	25.72	25.19	25.25	189910
2019-11-08	25.13	25.21	24.66	24.83	161958
2019-11-11	24.60	24.88	24.55	24.85	111181
2019-11-12	24.75	25.00	24.41	24.81	157484
2019-11-13	24.55	24.61	24.15	24.20	261611
2019-11-14	23.96	24.40	23.91	24.32	161107
2019-11-15	24.44	24.50	24.19	24.21	172428
2019-11-18	24.11	24.11	23.73	24.00	191868
2019-11-19	24.00	24.14	23.89	24.00	204162
2019-11-20	23.83	24.08	23.71	23.95	168963
2019-11-21	24.11	24.14	23.84	23.88	119657
2019-11-22	24.00	24.05	23.78	23.89	110923
2019-11-25	23.88	24.14	23.73	23.99	154755
2019-11-26	23.96	23.96	23.45	23.56	138686
2019-11-27	23.58	23.77	23.43	23.51	84054
2019-11-29	23.40	23.52	23.31	23.38	45692
2019-12-02	23.46	23.50	22.91	22.98	139219
2019-12-03	22.65	22.77	22.32	22.48	104004
2019-12-04	22.63	22.91	22.63	22.79	96668
2019-12-05	22.88	23.10	22.82	22.98	170202
2019-12-06	23.37	23.44	23.20	23.33	204320
2019-12-09	23.25	23.51	23.07	23.37	138703
2019-12-10	23.36	23.57	23.28	23.57	155057
2019-12-11	23.62	23.75	23.59	23.62	133704
2019-12-12	23.62	24.35	23.62	24.25	172312
2019-12-13	24.25	24.25	23.67	23.86	116593
2019-12-16	24.10	24.20	23.89	23.97	119765
2019-12-17	24.01	24.26	23.93	24.21	150227
2019-12-18	24.29	24.31	24.09	24.26	90928
2019-12-19	24.26	24.49	24.18	24.44	183245
2019-12-20	24.49	24.64	24.13	24.33	515994
2019-12-23	24.32	24.32	23.79	23.89	112618
2019-12-24	23.93	23.95	23.79	23.81	34010
2019-12-26	23.81	24.00	23.79	23.97	52613
2019-12-27	24.06	24.09	23.65	23.65	93882
2019-12-30	23.70	23.94	23.53	23.74	127099
2019-12-31	23.70	24.09	23.70	23.81	154185
2020-01-02	23.81	23.91	23.24	23.59	112113
2020-01-03	23.19	23.44	22.95	23.24	149275
2020-01-06	23.10	23.55	22.91	23.43	211899
2020-01-07	23.12	23.16	22.14	22.36	258436
2020-01-08	22.38	22.75	22.20	22.61	133777
2020-01-09	22.68	22.77	22.51	22.61	107454
2020-01-10	22.52	22.65	22.19	22.34	146668
2020-01-13	22.37	22.86	22.20	22.73	131484
2020-01-14	22.60	22.72	22.29	22.30	136630
2020-01-15	22.09	22.28	21.99	22.26	117118
2020-01-16	22.46	22.69	22.39	22.41	70695
2020-01-17	22.65	22.65	22.36	22.56	115368
2020-01-21	22.43	22.49	22.11	22.19	155018
2020-01-22	22.35	22.88	22.11	22.70	224357
2020-01-23	22.88	24.49	22.88	23.53	325765
2020-01-24	23.82	24.19	23.21	23.49	215355
2020-01-27	23.07	23.33	22.80	22.93	206632
2020-01-28	23.02	23.03	22.05	22.17	284092
2020-01-29	22.17	22.26	21.75	21.81	186736
2020-01-30	21.60	22.05	21.56	22.00	112470
2020-01-31	21.84	21.84	21.35	21.38	144432
2020-02-03	21.46	21.88	21.40	21.86	210594
2020-02-04	22.29	22.33	22.01	22.15	150854
2020-02-05	22.49	22.91	22.49	22.90	159647
2020-02-06	23.04	23.06	22.37	22.53	125133
2020-02-07	22.27	22.42	22.22	22.26	260592
2020-02-10	22.23	22.31	22.01	22.11	118854
2020-02-11	22.27	22.53	22.27	22.37	96723
2020-02-12	22.57	22.72	22.16	22.29	97952
2020-02-13	22.19	22.48	22.18	22.33	92356
2020-02-14	22.33	22.41	22.13	22.15	110817
2020-02-18	22.44	22.61	21.88	21.91	122077
2020-02-19	21.92	22.06	21.85	21.91	60675
2020-02-20	21.75	22.30	21.75	22.24	103774
2020-02-21	22.18	22.24	22.05	22.19	84625
2020-02-24	21.38	21.80	21.38	21.78	156971
2020-02-25	21.73	21.73	21.21	21.28	302957
2020-02-26	21.46	21.46	20.82	20.89	219055
2020-02-27	20.51	21.25	20.42	20.60	255593
2020-02-28	20.01	20.64	19.99	20.29	475799
2020-03-02	20.27	21.23	20.01	21.19	196815
2020-03-03	21.01	21.35	20.19	20.67	362221
2020-03-04	20.94	20.96	20.13	20.94	177712
2020-03-05	20.30	20.56	20.00	20.55	290954
2020-03-06	20.01	20.09	18.13	18.42	409642
2020-03-09	17.11	17.39	15.77	15.89	196555
2020-03-10	16.39	16.49	15.34	16.39	243421
2020-03-11	16.12	16.12	14.86	15.09	235441
2020-03-12	14.05	15.21	13.56	13.97	388834
2020-03-13	14.88	15.25	13.79	15.19	237724
2020-03-16	13.50	13.50	11.59	11.76	315360
2020-03-17	12.05	12.15	10.37	12.14	731822
2020-03-18	11.45	11.45	9.86	10.36	482441
2020-03-19	10.36	12.75	9.80	12.36	482337
2020-03-20	12.23	12.63	11.24	11.37	331716
2020-03-23	11.26	11.31	9.70	9.76	317021
2020-03-24	10.26	10.86	10.07	10.66	317655
2020-03-25	10.17	10.93	9.65	9.92	439783
2020-03-26	9.97	11.24	9.84	11.12	428726
2020-03-27	10.58	11.05	10.34	10.63	347634
2020-03-30	10.63	10.75	9.97	10.29	356958
2020-03-31	10.17	11.02	10.01	10.93	520047
2020-04-01	10.33	10.43	9.85	10.03	407346
2020-04-02	10.00	10.37	9.81	10.05	291638
2020-04-03	9.82	10.09	8.59	8.88	417904
2020-04-06	9.35	10.25	9.35	9.73	254798
2020-04-07	10.16	10.73	9.70	9.84	358236
2020-04-08	10.02	10.15	9.77	9.96	322826
2020-04-09	10.24	11.37	10.24	11.37	413031
2020-04-13	11.31	11.42	10.52	10.83	275813
2020-04-14	11.32	11.32	10.19	10.46	292297
2020-04-15	10.01	10.26	9.51	9.98	243945
2020-04-16	9.94	10.05	8.97	9.41	363387
2020-04-17	9.67	10.70	9.67	10.58	168366
2020-04-20	10.24	10.73	10.03	10.29	190993
2020-04-21	9.86	10.56	9.77	10.52	244000
2020-04-22	10.75	10.75	9.91	10.17	199136
2020-04-23	10.30	10.72	10.20	10.46	154680
2020-04-24	10.52	10.81	10.40	10.69	132015
2020-04-27	10.96	11.52	10.72	11.23	283301
2020-04-28	11.69	11.80	11.19	11.30	300872
2020-04-29	11.81	13.29	11.70	13.10	312318
2020-04-30	12.93	12.99	12.32	12.76	257819
2020-05-01	12.32	12.58	11.68	11.91	333371
2020-05-04	11.65	12.10	11.22	11.81	278640
2020-05-05	12.23	13.26	11.53	11.60	404484
2020-05-06	11.65	12.00	10.75	10.84	273306
2020-05-07	10.99	11.62	10.93	11.00	246066
2020-05-08	11.20	11.50	11.04	11.38	264395
2020-05-11	11.11	11.27	10.43	10.58	300283
2020-05-12	10.58	10.66	9.92	9.95	254203
2020-05-13	9.69	9.82	8.92	9.18	387520
2020-05-14	8.87	9.22	8.36	8.82	432580
2020-05-15	8.67	9.19	8.53	9.08	316587
2020-05-18	9.57	10.69	9.57	10.50	374357
2020-05-19	10.34	10.34	9.43	9.49	331445
2020-05-20	9.81	10.57	9.81	10.44	215509
2020-05-21	10.42	10.64	10.26	10.37	195193
2020-05-22	10.61	10.63	10.09	10.32	152445
2020-05-26	10.77	11.20	10.67	10.91	273968
2020-05-27	11.33	11.87	10.94	11.82	367163
2020-05-28	12.00	12.00	11.24	11.30	260284
2020-05-29	11.02	11.22	10.66	11.09	293870
2020-06-01	11.22	11.28	10.95	11.06	269824
2020-06-02	11.30	11.62	11.21	11.32	204297
2020-06-03	11.71	12.33	11.71	12.08	329492
2020-06-04	12.01	12.50	11.82	12.48	230982
2020-06-05	12.99	13.97	12.99	13.62	279410
2020-06-08	14.21	14.80	14.12	14.69	309936
2020-06-09	14.43	14.91	13.99	14.71	271346
2020-06-10	14.56	14.56	13.02	13.03	284233
2020-06-11	12.17	12.57	11.63	11.73	454260
2020-06-12	12.48	12.61	11.53	11.92	189631
2020-06-15	11.25	12.34	11.25	12.17	158707
2020-06-16	12.82	13.17	12.47	12.92	262048
2020-06-17	12.98	13.00	11.74	11.80	300601
2020-06-18	11.69	12.10	11.52	11.80	321750
2020-06-19	12.05	12.05	11.53	11.71	546946
2020-06-22	11.43	11.95	11.11	11.92	154558
2020-06-23	12.24	12.33	11.59	11.71	200632
2020-06-24	11.42	11.49	10.89	11.13	282363
2020-06-25	10.88	11.58	10.58	11.54	220559
2020-06-26	11.21	11.49	10.74	10.96	396958
2020-06-29	11.19	11.89	11.19	11.59	273911
2020-06-30	11.43	12.06	11.36	12.02	223176
2020-07-01	12.11	12.20	11.20	11.31	175485
2020-07-02	11.72	11.91	11.09	11.15	141729
2020-07-06	11.64	11.85	11.13	11.31	143395
2020-07-07	11.08	11.19	10.77	10.86	273491
2020-07-08	10.74	10.96	10.50	10.83	270787
2020-07-09	10.89	10.89	10.18	10.33	207545
2020-07-10	10.36	10.97	10.36	10.96	148635
2020-07-13	11.21	11.42	10.78	11.19	253440
2020-07-14	11.18	11.24	10.71	10.85	138135
2020-07-15	11.36	11.76	11.26	11.67	184437
2020-07-16	11.50	11.91	11.40	11.59	144663
2020-07-17	11.57	11.60	11.05	11.16	141037
2020-07-20	11.05	11.11	10.45	10.47	275843
2020-07-21	10.55	11.30	10.55	11.24	259956
2020-07-22	11.05	11.12	10.65	10.76	170893
2020-07-23	10.66	11.22	10.66	11.19	186664
2020-07-24	11.20	11.35	11.01	11.02	100647
2020-07-27	10.91	10.91	10.41	10.51	208142
2020-07-28	10.40	10.66	10.34	10.48	207312
2020-07-29	10.60	10.89	10.41	10.84	157592
2020-07-30	11.32	12.50	11.30	11.97	473368
2020-07-31	12.16	12.16	11.38	11.85	263942
2020-08-03	11.91	12.02	11.56	11.67	249048
2020-08-04	11.53	11.77	11.50	11.59	165071
2020-08-05	11.83	12.15	11.72	12.13	255443
2020-08-06	12.24	12.37	11.83	12.21	296339
2020-08-07	12.25	13.30	12.09	13.28	237103
2020-08-10	13.33	13.85	13.19	13.26	221069
2020-08-11	13.55	13.97	13.33	13.45	266706
2020-08-12	13.84	13.84	13.36	13.54	176046
2020-08-13	13.35	13.65	13.28	13.32	134378
2020-08-14	13.22	13.76	13.08	13.57	150685
2020-08-17	13.53	13.53	13.06	13.13	189337
2020-08-18	13.05	13.05	12.40	12.50	187461
2020-08-19	12.44	12.78	12.34	12.40	153186
2020-08-20	12.24	12.36	12.12	12.33	160126
2020-08-21	12.25	12.35	11.91	11.97	157579
2020-08-24	12.16	12.67	11.90	12.65	153360
2020-08-25	12.81	12.93	12.58	12.78	115299
2020-08-26	12.76	12.82	12.41	12.41	135610
2020-08-27	12.47	13.00	12.47	12.95	126372
2020-08-28	13.06	13.10	12.75	12.89	79648
2020-08-31	12.81	12.87	12.54	12.77	204402
2020-09-01	12.61	12.70	12.44	12.61	125335
2020-09-02	12.56	12.69	12.37	12.62	130141
2020-09-03	12.74	13.17	12.61	12.63	125497
2020-09-04	13.07	13.21	12.54	12.85	163613
2020-09-08	12.75	12.75	12.03	12.16	209433
2020-09-09	12.30	12.34	12.02	12.02	198801
2020-09-10	12.05	12.31	11.97	12.01	117928
2020-09-11	11.96	12.13	11.83	11.91	107888
2020-09-14	11.93	12.29	11.86	12.16	109765
2020-09-15	12.08	12.34	11.94	12.16	158439
2020-09-16	12.40	12.64	12.24	12.47	140267
2020-09-17	12.30	12.65	12.22	12.59	140062
2020-09-18	12.84	12.84	12.34	12.54	402365
2020-09-21	12.19	12.31	11.38	11.45	223204
2020-09-22	11.38	11.65	10.83	10.85	207091
2020-09-23	10.97	11.35	10.54	10.57	172054
2020-09-24	10.63	11.24	10.41	10.82	106632
2020-09-25	10.64	11.03	10.59	10.89	130241
2020-09-28	11.09	11.57	11.09	11.31	132826
2020-09-29	11.30	11.30	10.91	11.25	97164
2020-09-30	11.27	11.48	11.06	11.20	190210
2020-10-01	11.20	11.41	11.06	11.34	120290
2020-10-02	11.06	11.80	11.06	11.75	100345
2020-10-05	11.89	12.42	11.87	12.39	97686
2020-10-06	12.59	13.16	12.52	12.59	156047
2020-10-07	12.83	13.05	12.58	12.67	127617
2020-10-08	12.85	13.14	12.67	13.01	84144
2020-10-09	13.19	13.21	12.66	12.69	105703
2020-10-12	12.61	12.94	12.61	12.88	111753
2020-10-13	12.81	12.96	12.51	12.53	98022
2020-10-14	12.69	12.81	12.42	12.44	96527
2020-10-15	12.23	12.82	12.23	12.76	125889
2020-10-16	12.69	12.96	12.60	12.82	120850
2020-10-19	12.87	13.22	12.75	12.77	76103
2020-10-20	12.93	13.24	12.76	12.94	107380
2020-10-21	12.93	13.28	12.81	13.10	92362
2020-10-22	13.13	13.89	13.13	13.84	92072
2020-10-23	13.95	14.26	13.68	13.98	67797
2020-10-26	13.98	13.99	13.58	13.87	90220
2020-10-27	13.80	13.80	12.94	13.00	94997
2020-10-28	12.50	12.94	12.49	12.71	98697
2020-10-29	13.55	13.89	12.80	13.69	169523
2020-10-30	13.64	14.35	13.64	13.82	194631
2020-11-02	14.12	14.25	13.85	14.12	136237
2020-11-03	14.48	14.90	14.33	14.81	131880
2020-11-04	14.65	14.65	13.95	14.09	131799
2020-11-05	14.00	14.92	14.00	14.80	120127
2020-11-06	15.08	15.14	14.09	14.14	121453
2020-11-09	15.64	17.54	15.60	16.65	275915
2020-11-10	16.99	17.38	16.72	17.17	166812
2020-11-11	17.03	17.28	15.98	16.53	167140
2020-11-12	16.13	16.28	15.63	15.90	155356
2020-11-13	16.25	17.25	16.00	17.02	142204
2020-11-16	17.79	17.99	17.41	17.73	132093
2020-11-17	17.49	17.90	17.16	17.80	214071
2020-11-18	17.92	18.26	17.21	17.21	238769
2020-11-19	17.21	17.39	16.75	17.38	143732
2020-11-20	17.09	17.12	16.65	16.95	115032
2020-11-23	17.03	17.61	17.00	17.30	106147
2020-11-24	17.80	18.39	17.67	18.22	146578
2020-11-25	18.05	18.05	17.69	17.89	71073
2020-11-27	17.75	17.96	17.45	17.80	51551
2020-11-30	17.67	17.72	16.81	16.89	158510
2020-12-01	17.40	17.63	17.07	17.17	103879
2020-12-02	17.25	17.83	17.25	17.79	98901
2020-12-03	17.90	18.08	17.65	17.79	98699
2020-12-04	18.77	18.98	18.29	18.94	154468
2020-12-07	18.84	18.93	18.43	18.73	102624
2020-12-08	18.39	18.92	18.39	18.84	140361
2020-12-09	19.12	19.31	18.78	18.97	149824
2020-12-10	18.76	18.95	18.45	18.70	207070
2020-12-11	18.37	18.67	18.16	18.30	211037
2020-12-14	18.95	19.37	18.82	18.83	231441
2020-12-15	18.96	19.14	18.62	18.89	240657
2020-12-16	19.13	19.13	18.16	18.51	248626
2020-12-17	18.12	18.38	17.67	18.19	182478
2020-12-18	18.22	18.49	17.41	17.48	475389
2020-12-21	17.48	18.10	17.32	18.01	170366
2020-12-22	18.19	18.19	17.45	17.46	122529
2020-12-23	17.63	18.05	17.57	17.88	85477
2020-12-24	17.85	17.96	17.68	17.94	46107
2020-12-28	18.12	18.58	17.94	18.19	109557
2020-12-29	18.25	18.34	17.81	17.98	108699
2020-12-30	18.06	18.44	18.01	18.09	102475
2020-12-31	18.07	18.30	17.94	18.18	106672
2021-01-04	18.37	18.54	17.77	18.14	151873
2021-01-05	18.15	19.05	18.13	18.87	149461
2021-01-06	19.43	21.08	19.43	20.59	326155
2021-01-07	21.35	21.70	20.83	21.58	263100
2021-01-08	21.73	21.73	21.01	21.69	234307
2021-01-11	21.39	21.92	21.38	21.90	137230
2021-01-12	22.12	22.53	21.99	22.15	212955
2021-01-13	22.13	22.18	21.57	21.93	106286
2021-01-14	22.11	22.75	22.03	22.58	123277
2021-01-15	22.63	22.88	22.38	22.70	222997
2021-01-19	22.90	22.98	22.54	22.81	89080
2021-01-20	22.76	23.19	22.76	22.98	140981
2021-01-21	22.98	23.08	22.06	22.26	132842
2021-01-22	22.00	22.62	21.68	22.53	106865
2021-01-25	22.30	22.57	21.84	22.26	147397
2021-01-26	22.42	22.66	21.95	22.01	92560
2021-01-27	21.51	21.77	20.97	21.22	180224
2021-01-28	21.79	22.84	21.39	22.30	256624
2021-01-29	22.76	22.76	22.15	22.22	205759
2021-02-01	22.45	22.78	22.08	22.68	248741
2021-02-02	22.70	22.87	22.43	22.46	283418
2021-02-03	22.70	23.30	22.36	23.19	221846
2021-02-04	23.35	24.39	23.35	23.83	294120
2021-02-05	24.01	24.90	23.79	24.90	228800
2021-02-08	25.00	26.14	24.84	26.14	250506
2021-02-09	26.11	26.45	25.72	26.27	147871
2021-02-10	26.38	26.58	25.73	26.45	179265
2021-02-11	26.49	26.85	25.61	26.01	125638
2021-02-12	26.27	26.74	26.11	26.55	154209
2021-02-16	27.44	27.50	26.71	26.81	183321
2021-02-17	26.57	27.10	26.54	26.76	157509
2021-02-18	26.56	26.65	25.76	26.03	169523
2021-02-19	26.17	26.56	26.17	26.54	182622
2021-02-22	26.46	27.57	26.39	27.38	192038
2021-02-23	27.65	28.18	27.25	27.56	252564
2021-02-24	27.99	28.88	27.75	28.37	248581
2021-02-25	28.78	28.89	27.38	27.40	172717
2021-02-26	27.13	27.44	26.52	26.78	263303
2021-03-01	27.40	27.95	27.11	27.70	227834
2021-03-02	27.47	27.90	27.21	27.70	194611
2021-03-03	27.79	28.97	27.79	28.04	331039
2021-03-04	28.04	28.85	27.28	27.81	311165
2021-03-05	28.44	28.67	27.42	28.48	230636
2021-03-08	28.85	30.16	28.61	30.00	398644
2021-03-09	29.94	30.97	28.91	30.35	344830
2021-03-10	30.55	31.96	30.50	31.53	238918
2021-03-11	31.53	31.65	30.39	30.89	244339
2021-03-12	31.55	31.76	31.08	31.71	195030
2021-03-15	31.96	32.00	31.13	31.39	210569
2021-03-16	31.13	31.16	30.34	30.73	206968
2021-03-17	30.93	31.50	30.63	31.18	161089
2021-03-18	31.93	33.01	31.26	31.61	168918
2021-03-19	31.40	32.30	30.45	32.13	604605
2021-03-22	31.93	32.11	30.77	31.56	223103
2021-03-23	30.93	31.18	29.55	29.76	211008
2021-03-24	30.29	31.56	30.21	30.21	299588
2021-03-25	30.04	31.01	29.41	30.74	289490
2021-03-26	31.65	32.13	31.03	32.06	292457
2021-03-29	31.68	31.89	30.73	30.99	252229
2021-03-30	31.00	32.19	31.00	31.83	327845
2021-03-31	31.98	32.41	31.40	31.82	329902
2021-04-01	31.54	32.18	31.30	32.02	147693
2021-04-05	32.43	32.80	31.61	31.98	222013
2021-04-06	31.92	32.40	31.40	31.49	206888
2021-04-07	31.59	31.96	31.04	31.24	209370
2021-04-08	31.10	31.83	30.54	31.83	136469
2021-04-09	31.94	32.29	31.69	32.17	143902
2021-04-12	32.60	33.87	32.60	33.42	254106
2021-04-13	33.38	33.60	31.50	31.61	278569
2021-04-14	31.39	32.15	31.32	31.96	249074
2021-04-15	32.16	32.34	31.15	31.96	144811
2021-04-16	32.53	32.56	31.54	31.85	106355
2021-04-19	31.73	32.22	31.34	32.15	178066
2021-04-20	31.97	31.97	29.64	29.89	316124
2021-04-21	29.90	31.02	29.17	30.58	251769
2021-04-22	30.59	31.27	30.34	30.64	245175
2021-04-23	31.00	32.46	31.00	32.23	222662
2021-04-26	32.33	32.95	32.20	32.29	130884
2021-04-27	32.15	32.59	31.87	32.56	281406
2021-04-28	32.61	33.09	32.20	32.78	253722
2021-04-29	33.47	34.56	32.67	33.12	296832
2021-04-30	33.35	34.60	33.34	34.52	307572
2021-05-03	35.07	35.29	34.59	34.96	447137
2021-05-04	34.81	35.68	34.61	35.62	301313
2021-05-05	35.74	35.21	34.91	34.95	211459
2021-05-06	35.12	35.35	34.63	35.31	336505
2021-05-07	34.73	35.28	34.56	35.04	222151
2021-05-10	35.44	35.68	34.75	34.88	286810
2021-05-11	34.36	34.94	34.12	34.77	177981
2021-05-12	35.07	35.22	33.25	33.36	199350
2021-05-13	33.32	34.78	33.32	34.58	286386
2021-05-14	34.47	35.01	34.27	34.99	159592
2021-05-17	34.68	35.19	34.42	35.07	171621
2021-05-18	35.08	35.89	34.68	35.44	462863
2021-05-19	35.04	35.82	34.42	35.68	315861
2021-05-20	35.72	35.86	34.79	35.32	170195
2021-05-21	35.55	36.63	35.36	36.39	216811
2021-05-24	36.55	36.89	36.07	36.80	164245
2021-05-25	36.81	37.13	35.76	35.78	340964
2021-05-26	35.85	36.91	35.76	36.83	170958
2021-05-27	37.53	38.00	37.10	37.86	386001
2021-05-28	38.18	38.28	37.07	37.85	295078
2021-06-01	38.24	39.16	38.00	38.96	295267
2021-06-02	39.08	39.70	38.15	39.67	484601
2021-06-03	39.61	40.40	39.27	40.21	444068
2021-06-04	40.46	41.31	39.99	41.04	422675
2021-06-07	41.23	43.86	41.15	43.38	659648
2021-06-08	43.33	43.65	41.77	43.13	378794
2021-06-09	42.87	43.26	42.32	42.41	330410
2021-06-10	42.74	43.16	40.18	40.22	415626
2021-06-11	40.33	41.31	40.33	40.69	238943
2021-06-14	41.14	41.39	39.37	39.68	353856
2021-06-15	39.45	40.48	39.23	40.20	195699
2021-06-16	39.84	41.36	39.24	41.23	295476
2021-06-17	41.90	41.90	39.07	39.50	369174
2021-06-18	38.77	39.19	37.55	37.60	702000
2021-06-21	38.12	39.78	38.10	39.72	279064
2021-06-22	39.63	39.67	38.40	39.09	191997
2021-06-23	39.68	39.93	39.23	39.40	282171
2021-06-24	39.69	40.20	39.16	40.07	139862
2021-06-25	40.18	41.18	39.93	40.97	462638
2021-06-28	40.70	40.70	38.66	39.08	247327
2021-06-29	39.36	39.92	39.10	39.17	186833
2021-06-30	38.96	39.80	38.92	38.99	326142
2021-07-01	39.38	40.02	39.22	39.63	201517
2021-07-02	39.55	39.87	38.91	39.34	182603
2021-07-06	39.02	39.20	37.82	38.58	259084
2021-07-07	38.10	39.24	38.04	38.81	318272
2021-07-08	37.91	38.92	37.08	37.92	248482
2021-07-09	38.85	40.20	38.56	40.19	255678
2021-07-12	40.01	40.23	39.30	40.04	260675
2021-07-13	39.90	39.92	38.28	38.33	223812
2021-07-14	38.48	39.37	37.59	37.91	225670
2021-07-15	37.59	38.40	37.29	37.96	220241
2021-07-16	38.42	38.42	36.28	36.46	318248
2021-07-19	35.17	35.82	34.55	34.93	263391
2021-07-20	34.97	37.50	34.97	36.83	324145
2021-07-21	37.45	38.50	37.45	37.88	165932
2021-07-22	37.57	37.89	36.47	36.92	140670
2021-07-23	37.43	37.75	36.75	37.57	187456
2021-07-26	37.52	38.54	37.52	38.18	119193
2021-07-27	37.46	38.10	37.05	37.73	141349
2021-07-28	37.68	38.85	37.03	38.37	192452
2021-07-29	36.00	37.89	36.00	37.00	567045
2021-07-30	36.85	37.33	36.20	36.22	265742
2021-08-02	36.39	37.79	36.20	36.34	294551
2021-08-03	36.73	37.64	35.86	37.50	241637
2021-08-04	36.67	37.93	36.67	37.70	254475
2021-08-05	38.00	39.24	37.96	39.12	228254
2021-08-06	39.88	40.38	39.35	39.80	187752
2021-08-09	39.34	40.27	39.02	39.25	281500
2021-08-10	39.16	39.56	38.51	39.42	137314
2021-08-11	39.72	40.38	38.94	40.34	233790
2021-08-12	40.39	40.53	39.09	39.49	149734
2021-08-13	39.56	39.64	38.64	38.74	105450
2021-08-16	38.25	39.32	37.93	39.26	205942
2021-08-17	38.73	39.20	37.57	38.13	175096
2021-08-18	38.00	38.82	37.69	37.81	143587
2021-08-19	37.20	37.73	36.66	37.45	194181
2021-08-20	37.26	38.60	37.26	38.60	135896
2021-08-23	38.94	39.18	38.61	38.93	111140
2021-08-24	38.84	39.44	38.65	39.13	118220
2021-08-25	39.30	40.75	39.19	39.97	221812
2021-08-26	40.08	40.25	39.15	39.20	104645
2021-08-27	40.70	43.80	40.54	43.50	600631
2021-08-30	43.85	43.85	40.80	40.82	243789
2021-08-31	40.82	42.23	40.82	41.41	176111
2021-09-01	41.42	41.86	40.70	40.95	721569
2021-09-02	40.99	41.06	40.03	40.05	164939
2021-09-03	40.00	40.00	39.08	39.18	234791
2021-09-07	39.51	39.87	38.57	38.67	155529
2021-09-08	38.42	38.97	38.09	38.13	152341
2021-09-09	38.20	39.22	38.20	38.41	159633
2021-09-10	38.78	38.96	37.67	37.72	170425
2021-09-13	38.25	38.68	37.98	38.44	119226
2021-09-14	38.79	38.98	37.22	37.24	227944
2021-09-15	37.63	39.07	37.52	38.97	204356
2021-09-16	39.11	39.75	38.88	39.07	150420
2021-09-17	39.17	39.37	38.44	38.96	508172
2021-09-20	37.60	38.20	36.88	37.61	241158
2021-09-21	37.95	38.20	37.12	37.48	127100
2021-09-22	38.16	39.87	38.07	39.49	234048
2021-09-23	39.95	41.88	39.95	41.47	243461
2021-09-24	41.06	41.65	40.92	40.95	203892
2021-09-27	41.58	42.46	41.48	41.75	273534
2021-09-28	42.00	42.38	41.59	41.73	315830
2021-09-29	41.94	43.12	41.90	43.07	260418
2021-09-30	43.11	43.81	42.54	43.02	396684
2021-10-01	43.35	43.73	42.98	43.50	325132
2021-10-04	43.56	44.48	43.47	43.81	149991
2021-10-05	44.46	44.87	43.81	44.72	255775
2021-10-06	44.13	44.34	43.19	44.04	194554
2021-10-07	44.46	45.19	44.03	44.99	234148
2021-10-08	44.76	45.22	44.41	44.76	73383
2021-10-11	45.30	45.40	43.86	43.88	141824
2021-10-12	43.91	44.24	43.58	44.03	90109
2021-10-13	43.93	43.98	42.81	43.79	122518
2021-10-14	44.24	44.59	43.96	44.40	109567
2021-10-15	45.47	46.18	44.49	45.54	375864
2021-10-18	45.41	46.89	45.41	46.52	239864
2021-10-19	46.67	46.67	45.21	46.22	157801
2021-10-20	46.03	47.20	46.03	47.20	126106
2021-10-21	47.21	47.97	47.13	47.70	216160
2021-10-22	47.61	48.01	47.27	47.87	144443
2021-10-25	48.07	48.41	47.62	47.84	223548
2021-10-26	47.92	48.03	47.21	47.74	221096
2021-10-27	47.21	47.25	45.56	45.81	212042
2021-10-28	48.75	51.46	47.82	51.26	447083
2021-10-29	51.68	54.13	51.13	53.29	369544
2021-11-01	53.93	56.49	53.47	55.06	528377
2021-11-02	55.23	56.27	54.31	56.05	331998
2021-11-03	55.57	59.40	55.57	58.27	659987
2021-11-04	58.05	58.77	56.98	57.90	354222
2021-11-05	58.25	59.50	57.79	59.24	544477
2021-11-08	59.68	61.48	58.69	58.99	557970
2021-11-09	58.44	60.78	58.05	59.95	419450
2021-11-10	60.00	60.11	59.22	59.27	406411
2021-11-11	59.23	60.00	58.71	59.33	321715
2021-11-12	59.26	59.95	58.80	59.19	294153
2021-11-15	59.45	59.77	58.02	58.48	335947
2021-11-16	58.19	58.75	57.56	57.83	307948
2021-11-17	57.16	57.72	56.04	56.81	308663
2021-11-18	57.15	57.75	56.10	57.22	224389
2021-11-19	55.99	56.84	55.50	56.83	214079
2021-11-22	57.22	59.62	57.06	57.39	363047
2021-11-23	57.70	58.62	57.64	58.54	233542
2021-11-24	57.79	59.42	57.79	58.93	209167
2021-11-26	55.84	56.34	53.68	56.24	270068
2021-11-29	59.10	59.87	56.94	59.37	697359
2021-11-30	58.04	58.65	56.68	57.64	871112
2021-12-01	59.46	59.85	56.61	56.68	765145
2021-12-02	57.10	59.92	56.94	59.82	559386
2021-12-03	60.18	60.23	57.10	57.84	657568
2021-12-06	59.02	59.60	55.24	56.27	566804
2021-12-07	56.98	58.53	56.82	58.22	376329
2021-12-08	58.30	59.06	57.75	57.92	245105
2021-12-09	57.44	57.94	56.11	57.10	320235
2021-12-10	57.57	57.89	56.00	57.61	246725
2021-12-13	57.85	58.05	55.68	55.69	418440
2021-12-14	55.65	58.78	55.65	58.21	590879
2021-12-15	58.50	60.90	57.31	60.17	633184
2021-12-16	61.78	66.17	61.78	65.16	1244441
2021-12-17	64.26	64.62	56.32	57.06	2264539
2021-12-20	55.19	57.46	54.18	57.32	566887
2021-12-21	57.92	60.43	57.92	60.16	402729
2021-12-22	60.35	62.28	59.75	62.08	440047
2021-12-23	62.77	64.29	62.04	62.97	430681
2021-12-27	63.41	66.04	62.60	65.58	513635
2021-12-28	64.96	66.00	63.87	64.04	288096
2021-12-29	64.37	66.13	63.29	65.71	301652
2021-12-30	65.65	66.36	64.11	64.52	290967
2021-12-31	64.50	65.99	64.50	65.37	228057
2022-01-03	66.00	67.84	65.70	67.00	504438
2022-01-04	68.16	70.94	68.02	70.41	580302
2022-01-05	70.36	72.16	69.63	69.90	400898
2022-01-06	71.09	72.83	68.83	72.59	475573
2022-01-07	72.36	76.13	72.05	74.71	776639
2022-01-10	74.90	75.11	71.01	71.50	777297
2022-01-11	71.97	72.76	69.69	71.03	570952
2022-01-12	71.40	72.88	68.01	69.69	948428
2022-01-13	70.10	72.42	69.42	71.82	508930
2022-01-14	70.10	74.85	69.45	74.71	426712
2022-01-18	74.71	75.45	71.21	72.38	500476
2022-01-19	73.10	73.10	68.26	68.36	510035
2022-01-20	68.23	69.98	65.07	65.26	575391
2022-01-21	63.96	65.33	62.00	62.00	794708
2022-01-24	59.97	62.70	58.66	62.15	808553
2022-01-25	59.94	61.70	57.57	59.29	1147279
2022-01-26	62.55	63.82	59.10	59.99	921352
2022-01-27	61.20	61.91	56.34	57.18	995407
2022-01-28	57.25	57.96	55.77	57.83	697137
2022-01-31	57.58	58.76	57.01	58.30	387576
2022-02-01	58.70	58.86	57.00	58.66	326686
2022-02-02	58.50	59.70	57.24	59.43	394271
2022-02-03	59.19	60.71	58.59	59.86	296171
2022-02-04	60.10	61.64	58.89	61.08	395254
2022-02-07	61.30	62.08	60.48	61.55	220896
2022-02-08	62.28	63.08	61.58	62.81	198411
2022-02-09	62.87	63.37	62.08	62.59	188753
2022-02-10	61.97	64.86	61.97	63.81	360533
2022-02-11	63.21	65.12	62.18	62.69	261316
2022-02-14	62.44	63.19	60.30	60.82	275160
2022-02-15	61.72	65.00	61.56	64.70	259728
2022-02-16	63.92	65.48	63.51	64.52	204584
2022-02-17	63.55	64.32	61.11	61.30	234516
2022-02-18	61.00	62.23	60.78	60.81	283253
2022-02-22	60.21	61.86	60.00	60.81	295692
2022-02-23	61.59	62.40	59.18	59.43	234270
2022-02-24	56.34	58.77	55.64	58.55	267378
2022-02-25	58.86	61.86	58.71	61.50	253588
2022-02-28	59.42	61.74	59.42	61.55	400446
2022-03-01	60.74	60.79	55.89	56.52	411946
2022-03-02	57.07	60.88	57.07	60.69	319025
2022-03-03	61.04	61.48	59.74	61.19	318121
2022-03-04	58.90	59.21	52.33	52.88	754249
2022-03-07	51.80	52.90	49.40	49.57	533847
2022-03-08	50.71	52.66	49.05	51.15	551833
2022-03-09	54.15	55.63	53.43	54.87	412326
2022-03-10	54.38	55.76	53.58	55.38	295143
2022-03-11	56.30	57.37	55.67	55.77	287831
2022-03-14	56.99	58.98	55.63	56.47	437060
2022-03-15	56.58	57.56	55.29	56.68	333547
2022-03-16	57.84	59.97	57.41	59.24	310907
2022-03-17	58.22	58.81	57.22	58.42	322950
2022-03-18	58.54	58.65	55.95	56.92	2445165
2022-03-21	56.99	57.89	55.72	56.53	320922
2022-03-22	57.46	57.97	56.33	57.39	267002
2022-03-23	56.53	56.64	52.41	52.45	458228
2022-03-24	53.26	53.98	52.36	53.22	284278
2022-03-25	53.66	54.72	53.20	54.71	256016
2022-03-28	53.96	54.56	51.55	52.28	368568
2022-03-29	53.93	56.41	53.93	56.24	498205
2022-03-30	56.17	57.07	52.37	53.17	689788
2022-03-31	53.03	53.34	51.82	52.14	809918
2022-04-01	52.85	53.23	50.54	51.16	397299
2022-04-04	50.53	51.03	49.26	49.94	587621
2022-04-05	49.70	50.70	48.52	48.60	393075
2022-04-06	48.12	48.68	46.74	47.06	437109
2022-04-07	46.99	47.31	44.91	45.47	678998
2022-04-08	46.04	46.22	44.57	45.30	343386
2022-04-11	45.30	46.48	44.96	45.38	314306
2022-04-12	45.34	46.40	44.06	44.41	329965
2022-04-13	44.16	45.25	43.52	45.18	268953
2022-04-14	45.37	45.63	43.99	44.08	251530
2022-04-18	43.82	44.90	43.44	44.59	288156
2022-04-19	45.07	47.29	45.07	46.96	343083
2022-04-20	47.30	47.68	46.65	47.32	253510
2022-04-21	47.78	48.14	44.61	45.10	330669
2022-04-22	44.91	45.00	42.61	42.84	464488
2022-04-25	42.17	43.45	41.70	43.30	273040
2022-04-26	42.49	42.91	41.05	41.32	384749
2022-04-27	41.54	41.98	40.79	41.10	330622
2022-04-28	44.80	45.78	42.22	43.54	418455
2022-04-29	43.33	44.16	41.95	42.07	573900
2022-05-02	42.00	42.83	40.79	42.60	427488
2022-05-03	43.18	44.06	42.27	43.58	434965
2022-05-04	43.65	45.34	42.54	45.29	376487
2022-05-05	44.52	44.77	42.51	43.26	314755
2022-05-06	42.98	43.32	41.58	43.12	388032
2022-05-09	42.35	42.56	40.51	40.85	514975
2022-05-10	41.29	41.84	38.10	39.65	661788
2022-05-11	39.80	41.25	38.33	38.44	490803
2022-05-12	38.06	38.61	37.02	38.34	756491
2022-05-13	39.22	40.56	39.14	39.45	521312
2022-05-16	39.32	39.75	38.45	38.58	431283
2022-05-17	39.67	40.65	39.53	40.37	461680
2022-05-18	39.48	40.33	38.57	39.12	578923
2022-05-19	38.45	39.69	38.11	38.25	418958
2022-05-20	39.00	39.54	36.90	37.77	403695
2022-05-23	39.56	39.56	37.86	38.43	935567
2022-05-24	38.28	38.76	36.70	37.95	345517
2022-05-25	37.98	39.47	37.98	38.99	326145
2022-05-26	39.48	40.75	39.47	40.35	358404
2022-05-27	40.51	41.21	40.47	41.17	240003
2022-05-31	40.64	41.55	39.97	41.30	337767
2022-06-01	41.26	41.40	39.50	40.23	277298
2022-06-02	40.00	41.54	39.85	41.49	285547
2022-06-03	41.20	41.20	40.16	40.66	169880
2022-06-06	41.53	41.85	40.97	41.49	249326
2022-06-07	40.65	41.66	40.65	41.51	181354
2022-06-08	40.93	41.40	40.52	41.07	242799
2022-06-09	41.06	41.06	39.06	39.19	487547
2022-06-10	38.08	38.81	36.09	36.66	433240
2022-06-13	35.18	35.35	32.44	32.67	1131782
2022-06-14	33.09	33.51	32.19	33.03	605153
2022-06-15	33.94	35.20	33.53	34.45	799729
2022-06-16	33.41	34.00	32.65	33.36	830512
2022-06-17	33.74	34.79	33.74	34.36	969986
2022-06-21	35.56	35.64	34.34	34.83	565769
2022-06-22	34.14	34.87	34.00	34.35	346643
2022-06-23	34.11	34.80	33.52	34.46	401087
2022-06-24	34.50	36.44	34.50	35.18	472541
2022-06-27	35.79	35.90	34.83	35.53	320089
2022-06-28	36.07	36.53	34.82	34.95	185449
2022-06-29	34.99	35.16	34.17	34.85	275700
2022-06-30	33.93	35.04	33.11	33.90	593368
2022-07-01	33.99	34.77	33.19	34.70	396944
2022-07-05	33.58	34.89	32.73	34.89	379830
2022-07-06	34.55	35.03	34.09	34.50	255695
2022-07-07	34.87	35.87	34.79	34.91	267994
2022-07-08	35.09	35.17	34.05	34.51	256343
2022-07-11	34.31	34.66	33.77	34.20	182248
2022-07-12	33.57	35.35	33.57	34.77	209323
2022-07-13	34.35	34.46	33.68	34.36	304979
2022-07-14	33.11	33.53	32.23	33.24	500405
2022-07-15	34.12	35.42	33.71	35.21	575305
2022-07-18	35.93	37.64	35.93	36.92	660719
2022-07-19	37.41	38.41	37.21	38.27	370220
2022-07-20	37.91	39.17	37.91	39.17	248428
2022-07-21	39.17	39.42	38.38	38.90	376100
2022-07-22	38.61	39.18	37.56	38.02	254989
2022-07-25	38.21	38.80	38.12	38.69	274665
2022-07-26	38.08	38.74	37.62	38.02	207562
2022-07-27	38.07	40.87	38.07	40.07	477946
2022-07-28	38.59	39.11	35.95	37.48	1100091
2022-07-29	37.50	38.55	36.71	38.19	429803
2022-08-01	37.58	38.33	37.05	37.31	309819
2022-08-02	36.97	37.55	36.59	36.63	343189
2022-08-03	36.79	37.39	36.31	37.15	314172
2022-08-04	37.01	37.47	36.50	36.88	205503
2022-08-05	36.57	37.59	36.57	37.06	321326
2022-08-08	37.05	37.30	36.42	36.79	210644
2022-08-09	36.59	36.99	36.29	36.99	300196
2022-08-10	37.42	38.63	37.42	38.23	281130
2022-08-11	38.83	39.25	38.51	38.99	165500
2022-08-12	39.22	39.94	38.89	39.89	147427
2022-08-15	39.40	40.43	39.02	40.35	205632
2022-08-16	40.30	41.08	39.96	40.65	195051
2022-08-17	40.00	40.09	38.83	39.26	195883
2022-08-18	39.22	39.86	39.04	39.38	340723
2022-08-19	39.04	39.53	37.47	37.78	243627
2022-08-22	37.00	37.00	36.10	36.53	254684
2022-08-23	36.76	37.09	36.27	36.30	183889
2022-08-24	36.00	36.86	35.76	36.18	251381
2022-08-25	36.15	37.35	36.08	37.05	266414
2022-08-26	37.40	37.40	35.66	35.67	192220
2022-08-29	35.21	35.44	34.85	35.21	274389
2022-08-30	35.45	35.61	34.72	35.17	228759
2022-08-31	35.43	35.43	34.69	34.69	272457
2022-09-01	34.58	34.58	33.58	34.18	219502
2022-09-02	34.62	34.97	33.03	33.21	269396
2022-09-06	33.64	33.90	31.91	32.16	386742
2022-09-07	31.90	32.37	31.35	32.37	451348
2022-09-08	32.06	33.71	31.89	33.18	326929
2022-09-09	33.47	34.49	33.47	33.89	200041
2022-09-12	33.99	34.48	33.71	34.48	260055
2022-09-13	33.53	33.75	32.73	33.00	293555
2022-09-14	32.95	33.11	32.02	32.65	467068
2022-09-15	32.71	33.79	32.62	33.15	292840
2022-09-16	32.59	33.05	31.80	32.74	1167992
2022-09-19	32.36	33.49	32.36	33.33	215413
2022-09-20	32.92	33.31	32.44	32.82	480923
2022-09-21	33.13	33.95	32.80	33.00	264577
2022-09-22	33.12	33.18	31.25	31.45	226553
2022-09-23	30.84	30.91	29.81	30.50	274768
2022-09-26	30.06	30.76	29.91	30.07	204163
2022-09-27	30.49	30.78	29.34	29.74	204087
2022-09-28	30.05	30.76	29.88	30.30	302469
2022-09-29	29.75	30.02	29.27	29.86	209090
2022-09-30	29.73	30.44	29.43	29.48	198820
2022-10-03	30.00	30.85	29.21	30.59	284944
2022-10-04	31.42	33.06	31.33	33.04	476457
2022-10-05	32.47	32.90	32.28	32.74	213692
2022-10-06	32.43	32.78	32.00	32.00	233408
2022-10-07	31.48	31.48	30.48	31.08	345508
2022-10-10	31.35	31.47	30.50	30.54	209328
2022-10-11	30.53	31.43	30.14	31.29	358472
2022-10-12	31.23	31.68	30.59	31.38	244180
2022-10-13	30.74	33.04	30.17	32.91	246418
2022-10-14	33.38	33.90	31.97	32.00	257484
2022-10-17	32.75	33.52	32.64	33.35	213436
2022-10-18	34.06	34.08	32.88	33.29	149097
2022-10-19	32.70	33.32	31.93	32.37	204437
2022-10-20	32.26	32.80	30.73	31.00	291245
2022-10-21	31.27	31.66	30.54	31.17	251020
2022-10-24	31.63	32.24	31.41	32.10	196420
2022-10-25	31.95	33.33	31.67	33.08	250546
2022-10-26	33.00	33.41	32.37	32.37	267444
2022-10-27	32.67	32.80	31.60	31.69	439225
2022-10-28	33.06	34.12	32.27	33.81	329899
2022-10-31	33.80	34.20	32.98	33.69	282160
2022-11-01	34.27	34.43	32.84	33.06	283988
2022-11-02	32.91	33.12	31.38	31.49	349989
2022-11-03	31.00	31.62	30.54	31.34	320396
2022-11-04	32.01	33.10	32.00	33.03	246869
2022-11-07	33.26	33.50	32.52	33.50	295046
2022-11-08	33.67	33.69	32.04	32.27	321120
2022-11-09	32.03	32.06	30.46	30.49	500244
2022-11-10	31.97	34.48	31.97	34.39	447017
2022-11-11	34.50	35.17	34.28	34.67	397122
2022-11-14	34.50	34.50	32.56	32.62	306921
2022-11-15	33.35	34.19	33.17	33.32	225630
2022-11-16	33.00	33.00	32.21	32.56	217202
2022-11-17	32.05	32.19	31.43	31.79	256672
2022-11-18	32.62	33.09	31.61	32.18	195175
2022-11-21	31.84	32.12	31.41	31.77	220680
2022-11-22	31.91	32.61	31.67	32.13	181383
2022-11-23	31.91	32.34	31.55	32.07	168760
2022-11-25	32.30	32.49	32.01	32.21	106948
2022-11-28	31.73	32.08	31.17	31.37	211752
2022-11-29	31.24	31.97	31.24	31.86	148101
2022-11-30	31.70	32.30	30.55	32.27	281510
2022-12-01	32.37	32.57	31.62	31.76	173630
2022-12-02	31.43	31.86	31.36	31.59	120589
2022-12-05	31.36	31.58	29.90	30.28	242054
2022-12-06	30.16	30.24	29.52	30.08	303019
2022-12-07	30.04	30.18	29.41	29.45	239737
2022-12-08	29.77	30.13	29.30	29.55	222397
2022-12-09	29.45	30.06	29.36	29.82	182538
2022-12-12	29.97	30.18	29.37	30.00	212810
2022-12-13	30.95	31.46	29.20	29.68	332290
2022-12-14	29.67	29.72	28.60	28.62	321512
2022-12-15	28.35	28.35	27.05	27.38	438094
2022-12-16	26.86	27.27	26.43	26.89	1646590
2022-12-19	27.13	27.85	27.10	27.59	308947
2022-12-20	27.74	27.92	27.37	27.46	351176
2022-12-21	27.87	28.47	27.59	28.16	243058
2022-12-22	27.93	28.07	27.01	28.01	335379
2022-12-23	27.92	28.31	27.77	28.26	350297
2022-12-27	28.42	28.65	27.85	28.28	177871
2022-12-28	28.43	28.54	27.70	27.78	156448
2022-12-29	27.91	28.68	27.91	28.68	206556
2022-12-30	28.34	28.70	28.10	28.34	177023
2023-01-03	28.50	28.95	27.91	28.04	326690
2023-01-04	28.45	28.88	27.98	28.23	626223
2023-01-05	27.89	27.98	26.87	26.91	467100
2023-01-06	27.11	27.67	26.89	27.67	709454
2023-01-09	28.36	28.94	27.97	28.17	437572
2023-01-10	28.15	29.00	28.03	29.00	383173
2023-01-11	28.87	29.28	28.47	29.03	303019
2023-01-12	29.31	30.00	29.30	29.50	435458
2023-01-13	29.01	29.73	28.60	29.62	241180
2023-01-17	29.58	29.61	29.11	29.46	243576
2023-01-18	29.28	29.73	28.66	28.72	251439
2023-01-19	28.39	28.97	28.11	28.90	234152
2023-01-20	29.32	31.34	28.86	31.12	591294
2023-01-23	31.22	32.46	31.03	32.33	509365
2023-01-24	32.00	32.33	31.29	31.58	346100
2023-01-25	31.30	31.94	30.95	31.84	731396
2023-01-26	31.05	31.05	25.13	26.76	2743270
2023-01-27	27.01	28.48	27.00	28.01	1445946
2023-01-30	27.70	28.73	27.70	28.10	951133
2023-01-31	28.40	30.47	28.19	30.37	672716
2023-02-01	30.02	31.48	29.91	30.65	610648
2023-02-02	31.00	32.33	30.86	31.95	797577
2023-02-03	31.43	32.93	30.83	32.29	774897
2023-02-06	32.39	32.88	32.03	32.08	464558
2023-02-07	31.77	32.81	31.62	32.60	681196
2023-02-08	32.35	32.60	31.96	32.28	344864
2023-02-09	32.42	32.78	31.99	32.15	394827
2023-02-10	31.92	32.30	31.41	31.96	403163
2023-02-13	31.92	32.26	31.53	32.26	265556
2023-02-14	32.12	32.12	31.34	31.85	329204
2023-02-15	31.52	32.73	31.52	32.59	375857
2023-02-16	32.01	32.48	31.61	31.80	406956
2023-02-17	31.81	32.24	31.28	32.06	377095
2023-02-21	31.49	31.79	30.55	30.78	370058
2023-02-22	30.69	31.32	30.35	30.66	479673
2023-02-23	30.85	31.09	30.28	30.92	472766
2023-02-24	30.54	31.29	30.19	31.15	391908
2023-02-27	31.39	31.81	30.90	30.97	414848
2023-02-28	30.99	31.40	30.76	30.80	408195
2023-03-01	30.78	31.05	30.32	30.67	343097
2023-03-02	30.20	30.40	29.72	30.11	337869
2023-03-03	30.60	30.91	30.18	30.63	309570
2023-03-06	30.50	30.57	29.47	29.84	480585
2023-03-07	29.63	29.80	28.80	28.91	367660
2023-03-08	28.88	29.01	28.47	28.89	264906
2023-03-09	28.44	28.44	26.26	26.31	1005281
2023-03-10	25.05	25.25	20.75	22.86	2732317
2023-03-13	16.45	20.00	6.87	17.42	8396680
2023-03-14	20.25	21.36	17.23	18.08	2996817
2023-03-15	17.05	20.28	16.66	20.04	1934042
2023-03-16	19.59	21.39	18.23	20.35	1503777
2023-03-17	19.81	19.81	17.31	18.01	2143049
2023-03-20	18.33	19.08	17.83	17.91	1098423
2023-03-21	19.16	20.27	19.06	19.77	1060102
2023-03-22	19.64	19.69	18.13	18.20	855323
2023-03-23	18.41	18.69	16.83	17.37	1025266
2023-03-24	16.92	18.32	16.63	18.23	821892
2023-03-27	18.93	18.93	17.57	17.96	627861
2023-03-28	17.83	18.61	17.36	18.36	733249
2023-03-29	18.53	19.12	18.22	19.12	622818
2023-03-30	19.34	19.34	18.08	18.28	1406311
2023-03-31	18.50	18.78	18.19	18.52	459625
2023-04-03	18.58	19.17	18.09	18.33	461361
2023-04-04	18.12	18.16	16.78	17.35	659482
2023-04-05	17.05	17.34	16.56	16.84	609379
2023-04-06	16.97	17.91	16.85	17.45	585544
2023-04-10	17.06	17.77	16.79	17.30	740507
2023-04-11	17.49	18.02	17.32	17.67	376457
2023-04-12	17.82	18.01	17.22	17.49	489199
2023-04-13	17.79	18.54	17.39	18.13	439706
2023-04-14	18.62	18.78	17.19	17.51	468111
2023-04-17	17.37	18.11	17.07	18.06	502500
2023-04-18	18.05	18.05	17.39	17.70	576974
2023-04-19	17.95	19.72	17.74	19.49	521839
2023-04-20	19.04	19.31	18.81	19.25	417490
2023-04-21	19.16	19.41	18.84	19.10	368290
2023-04-24	18.83	19.58	18.77	19.09	435322
2023-04-25	18.62	18.92	17.51	17.65	531494
2023-04-26	17.76	18.38	17.37	18.08	519988
2023-04-27	18.15	18.89	18.11	18.65	380446
2023-04-28	22.15	22.27	20.55	21.84	937757
2023-05-01	22.11	22.48	20.65	20.92	802547
2023-05-02	20.84	20.92	17.62	18.23	1092906
2023-05-03	18.21	19.16	17.41	17.55	669624
2023-05-04	16.71	17.34	15.80	16.02	1479768
2023-05-05	17.33	19.10	17.28	19.07	840449
2023-05-08	19.31	19.60	17.54	17.77	711518
2023-05-09	17.52	17.69	16.64	17.25	393507
2023-05-10	17.84	17.98	16.65	17.09	353209
2023-05-11	16.57	17.40	16.50	17.01	390411
2023-05-12	17.01	17.27	16.41	17.27	279176
2023-05-15	17.23	19.19	17.23	18.87	508917
2023-05-16	18.76	20.07	18.76	19.59	755213
2023-05-17	20.20	22.13	20.15	22.06	677020
2023-05-18	21.91	22.44	21.51	22.17	517922
2023-05-19	22.77	22.96	21.52	21.95	562214
2023-05-22	22.20	24.23	21.59	24.21	550090
2023-05-23	24.37	25.42	23.43	23.50	725083
2023-05-24	23.27	23.81	22.72	23.46	360780
2023-05-25	23.33	23.75	22.58	23.66	287831
2023-05-26	23.70	24.69	23.17	24.68	294212
2023-05-30	24.78	24.93	23.79	24.64	542353
2023-05-31	24.31	24.31	22.96	23.02	419646
2023-06-01	23.59	24.68	22.90	23.93	440823
2023-06-02	24.30	26.13	24.17	26.00	521202
2023-06-05	25.84	25.49	24.25	26.00	457554
2023-06-06	25.25	27.99	25.00	27.60	700557
2023-06-07	27.99	30.16	26.80	29.90	854770
2023-06-08	29.37	29.83	28.07	28.70	481660
2023-06-09	28.67	28.70	27.00	27.10	423826
2023-06-12	27.18	28.15	26.80	27.10	427095
2023-06-13	27.21	28.45	27.01	28.20	504837
2023-06-14	28.50	28.76	27.04	27.51	703045
2023-06-15	27.22	29.29	27.22	29.26	746094
2023-06-16	29.87	30.53	29.29	29.40	1764955
2023-06-20	29.23	29.42	28.42	29.15	377302
2023-06-21	29.17	29.26	28.39	28.92	497578
2023-06-22	28.82	28.93	27.28	27.61	664504
2023-06-23	27.10	28.40	27.10	28.23	951019
2023-06-26	28.15	28.70	27.54	27.56	338137
2023-06-27	27.70	29.11	27.41	29.00	292449
2023-06-28	29.06	31.00	28.64	30.70	570412
2023-06-29	31.21	32.21	30.58	30.93	640389
2023-06-30	31.15	31.15	30.02	30.26	261146
2023-07-03	30.24	31.22	30.23	30.93	129544
2023-07-05	30.44	31.18	29.99	30.86	316354
2023-07-06	31.37	31.54	30.02	31.43	322259
2023-07-07	31.30	33.76	31.30	32.88	421651
2023-07-10	32.72	33.51	32.31	33.48	354785
2023-07-11	34.09	34.71	33.31	34.71	467232
2023-07-12	34.98	36.38	34.98	36.31	365995
2023-07-13	36.56	36.98	35.91	36.20	504420
2023-07-14	36.61	36.61	35.51	35.77	298975
2023-07-17	35.72	37.51	35.72	37.00	358849
2023-07-18	37.23	39.98	37.23	39.83	408517
2023-07-19	39.54	40.95	39.23	40.45	393636
2023-07-20	40.10	40.45	38.80	39.20	374952
2023-07-21	39.85	40.32	38.78	40.18	327166
2023-07-24	40.01	41.33	40.01	41.32	500706
2023-07-25	41.40	42.75	40.34	40.74	556258
2023-07-26	41.52	42.48	41.13	41.78	376548
2023-07-27	42.23	43.21	41.61	41.78	485822
2023-07-28	45.00	45.00	41.40	41.79	635374
2023-07-31	42.25	42.43	41.42	41.98	478596
2023-08-01	41.61	42.03	40.27	40.62	439161
2023-08-02	40.05	41.20	39.62	41.08	423998
2023-08-03	40.64	40.99	39.52	40.62	338782
2023-08-04	40.33	41.58	40.27	41.14	200704
2023-08-07	41.00	41.54	40.52	41.18	131330
2023-08-08	39.53	41.23	38.80	41.21	150273
2023-08-09	41.04	41.04	39.03	39.18	318888
2023-08-10	39.83	40.29	38.31	38.36	470619
2023-08-11	38.16	38.69	37.68	37.89	411257
2023-08-14	37.52	37.72	36.50	37.70	341199
2023-08-15	37.16	37.16	36.32	36.56	289549
2023-08-16	36.36	36.94	36.27	36.31	185018
2023-08-17	36.60	36.63	35.58	35.84	229079
2023-08-18	35.38	36.06	35.32	35.50	308733
2023-08-21	35.76	35.99	34.69	35.05	381660
2023-08-22	35.11	35.41	33.53	33.96	319287
2023-08-23	34.01	35.19	33.57	34.92	181139
2023-08-24	34.73	35.49	34.39	34.48	167012
2023-08-25	34.76	34.86	33.53	34.58	200882
2023-08-28	34.94	35.40	34.43	34.47	165702
2023-08-29	34.73	35.91	34.33	35.45	145978
2023-08-30	35.29	35.45	34.71	34.74	151977
2023-08-31	34.73	35.16	34.32	35.14	460134
2023-09-01	35.28	36.53	35.27	36.19	178835
2023-09-05	34.97	35.00	33.22	33.75	358613
2023-09-06	33.94	34.83	33.94	34.72	246215
2023-09-07	34.33	35.12	33.56	34.98	358742
2023-09-08	34.92	35.17	33.91	34.69	209596
2023-09-11	35.18	35.41	34.09	34.26	218892
2023-09-12	34.67	35.05	34.10	34.42	210329
2023-09-13	34.55	34.55	33.40	33.76	210790
2023-09-14	33.94	35.04	33.94	35.02	274329
2023-09-15	34.42	34.72	33.75	34.29	963277
2023-09-18	34.29	34.29	33.24	33.32	172851
2023-09-19	33.40	33.79	32.87	33.22	168393
2023-09-20	33.55	33.83	32.34	32.38	217751
2023-09-21	32.21	32.51	31.70	32.24	227905
2023-09-22	32.26	32.73	31.91	32.22	194553
2023-09-25	31.81	32.61	31.81	32.30	151242
2023-09-26	31.71	32.66	31.71	32.19	186562
2023-09-27	32.44	32.58	31.53	31.96	137694
2023-09-28	32.00	32.88	31.91	32.35	242270
2023-09-29	34.46	35.45	34.18	34.45	337143
2023-10-02	34.63	34.68	32.05	33.00	424145
2023-10-03	32.68	32.91	32.10	32.54	209841
2023-10-04	32.55	32.77	32.00	32.65	141580
2023-10-05	32.47	33.46	32.47	33.39	172698
2023-10-06	32.82	34.18	32.67	33.40	314211
2023-10-09	32.96	33.60	32.77	33.21	127900
2023-10-10	32.66	33.78	32.26	33.17	158449
2023-10-11	33.31	34.03	32.83	33.32	142998
2023-10-12	33.38	33.38	32.34	32.72	136933
2023-10-13	33.12	33.14	31.72	31.86	134319
2023-10-16	32.25	33.13	32.18	33.11	164819
2023-10-17	32.91	35.38	32.91	34.71	284093
2023-10-18	34.05	34.82	33.52	34.25	354476
2023-10-19	34.32	34.77	32.88	33.04	250785
2023-10-20	33.04	33.18	32.08	32.11	346170
2023-10-23	31.84	33.54	31.84	32.28	231398
2023-10-24	32.51	33.22	32.41	32.96	263138
2023-10-25	32.58	32.76	31.16	32.27	253775
2023-10-26	32.39	34.08	32.39	33.75	297672
2023-10-27	36.79	39.82	36.79	39.76	772567
2023-10-30	41.17	41.39	39.12	39.90	489533
2023-10-31	40.25	40.45	38.69	40.21	566343
2023-11-01	40.53	40.56	39.00	40.49	286423
2023-11-02	40.88	42.33	40.46	41.83	427432
2023-11-03	42.92	45.62	42.74	44.69	813473
2023-11-06	44.93	45.45	43.54	44.25	397346
2023-11-07	44.25	44.68	43.08	43.12	407884
2023-11-08	43.30	43.43	42.04	42.30	233748
2023-11-09	42.23	42.33	40.61	41.08	261745
2023-11-10	41.40	41.84	40.67	41.36	244916
2023-11-13	40.80	42.22	40.75	41.50	296201
2023-11-14	43.17	46.11	43.13	44.23	667870
2023-11-15	44.18	45.80	44.18	45.37	395270
2023-11-16	44.70	44.88	43.50	43.72	264855
2023-11-17	44.21	46.63	44.16	46.38	505958
2023-11-20	46.30	46.58	45.47	45.85	243890
2023-11-21	45.63	45.84	44.42	44.58	234453
2023-11-22	45.39	45.48	44.74	45.30	126215
2023-11-24	45.33	45.64	44.60	45.11	76741
2023-11-27	44.70	44.89	44.02	44.74	205421
2023-11-28	44.52	44.55	43.68	44.36	167086
2023-11-29	44.79	46.42	44.77	45.86	292622
2023-11-30	46.06	46.23	44.96	45.07	302602
2023-12-01	44.80	48.54	44.80	48.14	480699
2023-12-04	47.33	49.78	47.33	49.72	328975
2023-12-05	49.16	49.39	48.20	48.32	312288
2023-12-06	49.16	51.15	48.50	48.88	383274
2023-12-07	48.87	49.65	47.79	48.79	216517
2023-12-08	48.67	50.42	48.67	50.20	288381
2023-12-11	50.00	50.23	49.07	49.09	250352
2023-12-12	48.92	49.63	48.32	49.10	234004
2023-12-13	49.16	52.23	48.63	51.69	447905
2023-12-14	53.02	55.18	52.24	53.84	649175
2023-12-15	54.22	54.99	52.85	53.08	1641968
2023-12-18	54.18	54.37	52.53	53.80	562982
2023-12-19	54.01	57.74	53.60	57.00	356258
2023-12-20	56.79	58.15	55.71	55.77	358800
2023-12-21	56.49	56.85	55.84	56.68	195358
2023-12-22	56.90	57.20	55.92	56.57	278640
2023-12-26	56.92	58.36	56.30	58.02	185915
2023-12-27	58.57	59.73	57.82	59.67	305959
2023-12-28	59.88	60.09	58.84	59.55	264725
2023-12-29	59.33	59.58	57.56	57.62	310984
2024-01-02	56.82	57.59	55.69	55.75	324204
2024-01-03	55.25	55.25	52.63	52.99	394122
2024-01-04	52.99	53.69	52.11	52.28	465358
2024-01-05	51.53	52.66	51.10	51.81	580808
2024-01-08	52.01	52.82	51.38	52.72	203054
2024-01-09	51.78	52.18	50.85	52.03	214995
2024-01-10	51.74	52.45	51.17	52.45	293809
2024-01-11	51.97	53.96	51.19	53.83	329794
2024-01-12	53.50	54.12	51.40	51.57	335011
2024-01-16	51.47	52.10	50.72	51.29	240592
2024-01-17	49.97	51.58	49.66	51.56	375905
2024-01-18	52.03	52.48	50.45	51.14	205273
2024-01-19	51.50	51.85	50.64	51.78	192768
2024-01-22	52.49	53.66	52.33	53.45	327172
2024-01-23	53.73	53.88	52.51	52.95	353815
2024-01-24	53.95	55.01	52.85	53.07	201503
2024-01-25	53.21	53.69	52.20	52.59	289276
2024-01-26	53.00	54.71	52.08	54.43	536211
2024-01-29	55.67	57.03	55.18	56.21	345008
2024-01-30	56.00	56.57	55.62	56.39	261496
2024-01-31	54.92	56.16	53.16	53.44	490863
2024-02-01	53.52	54.00	49.37	52.38	539094
2024-02-02	50.66	52.44	50.59	52.03	332683
2024-02-05	50.92	51.92	49.63	51.25	318380
2024-02-06	51.22	51.82	49.09	50.42	356984
2024-02-07	50.51	50.78	48.70	50.50	322240
2024-02-08	50.23	51.06	49.49	50.32	379417
2024-02-09	50.62	51.59	49.72	51.54	257629
2024-02-12	51.35	53.66	51.35	52.87	286110
2024-02-13	50.44	52.32	50.22	51.24	309027
2024-02-14	52.49	53.36	51.13	52.65	218572
2024-02-15	52.92	55.06	52.92	54.19	281842
2024-02-16	53.43	54.59	53.12	53.51	220610
2024-02-20	52.67	53.11	52.04	52.61	204642
2024-02-21	52.01	52.27	51.25	52.00	170258
2024-02-22	52.00	52.78	51.49	52.59	184658
2024-02-23	52.65	53.14	51.50	52.66	218820
2024-02-26	52.17	53.11	52.03	52.72	152803
2024-02-27	53.25	54.58	53.05	53.65	174031
2024-02-28	53.18	54.36	52.82	53.23	195838
2024-02-29	54.45	54.96	53.94	54.31	373827
2024-03-01	53.67	54.64	51.72	54.56	276802
2024-03-04	55.06	56.68	52.20	52.34	245424
2024-03-05	51.90	53.99	51.90	53.96	265638
2024-03-06	54.06	55.67	52.64	54.66	199832
2024-03-07	55.27	55.78	54.34	54.76	179210
2024-03-08	55.93	56.88	54.77	54.78	353366
2024-03-11	54.41	54.97	53.74	53.78	344827
2024-03-12	53.75	53.86	52.24	52.25	354948
2024-03-13	52.00	53.44	51.76	51.92	277865
2024-03-14	51.42	51.81	47.90	48.75	484220
2024-03-15	48.68	50.49	48.26	49.66	727647
2024-03-18	49.92	50.61	49.27	49.96	239227
2024-03-19	49.55	51.15	49.31	50.75	190733
2024-03-20	50.44	54.11	50.42	53.34	266167
2024-03-21	53.96	54.88	53.56	54.32	301311
2024-03-22	54.43	54.48	51.85	51.96	252643
2024-03-25	52.05	53.25	51.86	52.39	116128
2024-03-26	53.26	53.61	51.19	51.63	234083
2024-03-27	52.02	52.92	51.65	52.89	242950
2024-03-28	52.83	53.88	52.54	53.06	313147
2024-04-01	53.32	53.32	51.45	51.80	180374
2024-04-02	51.03	51.24	50.26	51.05	204922
2024-04-03	50.77	51.76	50.52	50.89	137585
2024-04-04	51.64	52.25	49.96	50.00	205500
2024-04-05	49.66	50.43	49.58	50.43	162234
2024-04-08	51.30	53.36	50.72	52.94	257486
2024-04-09	53.06	53.06	51.39	51.97	168345
2024-04-10	50.87	51.34	49.32	49.57	301719
2024-04-11	50.00	50.04	49.15	49.90	137865
2024-04-12	49.16	49.67	48.01	49.02	180114
2024-04-15	49.00	49.96	45.63	46.62	557921
2024-04-16	46.11	46.78	45.85	46.34	268833
2024-04-17	46.95	47.33	46.39	46.43	230118
2024-04-18	46.47	47.21	46.43	46.83	219873
2024-04-19	46.48	48.26	46.48	48.22	335158
2024-04-22	48.37	49.34	48.11	48.97	340058
2024-04-23	49.00	50.48	48.85	50.35	273242
2024-04-24	49.96	51.05	49.80	50.07	287849
2024-04-25	49.53	49.90	48.62	49.53	284276
2024-04-26	48.31	48.93	45.00	46.82	1628469
2024-04-29	46.68	48.49	46.68	47.60	605149
2024-04-30	47.58	47.67	45.65	45.67	580632
2024-05-01	46.34	47.80	45.94	46.09	558873
2024-05-02	46.97	47.53	46.30	47.40	331260
2024-05-03	48.58	48.93	47.76	48.25	218326
2024-05-06	48.78	49.23	48.36	48.41	149054
2024-05-07	48.26	48.64	47.45	47.54	247061
2024-05-08	47.12	48.02	46.93	47.88	223327
2024-05-09	47.78	48.53	47.53	48.39	198150
2024-05-10	48.51	49.17	48.16	48.86	227558
2024-05-13	49.23	49.33	48.59	48.99	198943
2024-05-14	49.72	50.39	48.91	49.23	372523
2024-05-15	49.94	50.17	48.38	48.94	241255
2024-05-16	48.81	48.84	48.09	48.23	355244
2024-05-17	48.64	49.36	48.06	48.83	263332
2024-05-20	49.00	49.09	47.71	47.74	211587
2024-05-21	47.69	47.96	47.06	47.39	194553
2024-05-22	47.16	47.74	46.90	47.23	262028
2024-05-23	47.44	47.44	45.34	45.51	319971
2024-05-24	45.79	45.79	44.33	45.17	353346
2024-05-28	45.29	45.58	44.37	44.97	375913
2024-05-29	43.91	44.62	43.19	43.95	269339
2024-05-30	44.57	45.07	44.36	44.77	202804
2024-05-31	45.03	45.75	44.79	45.30	371492
2024-06-03	45.98	45.98	44.14	44.21	242636
2024-06-04	43.51	43.80	42.82	42.91	396317
2024-06-05	43.49	43.56	42.50	43.28	238786
2024-06-06	43.23	43.83	43.13	43.55	295676
2024-06-07	43.05	43.73	43.05	43.46	207862
2024-06-10	42.80	43.25	42.42	43.17	309681
2024-06-11	42.70	43.06	42.31	42.81	246683
2024-06-12	44.18	46.33	44.18	45.14	567967
2024-06-13	44.97	45.01	43.74	44.50	329691
2024-06-14	43.72	44.23	43.59	44.06	280932
2024-06-17	43.95	45.71	43.45	45.71	697103
2024-06-18	45.52	45.99	44.66	44.71	383980
2024-06-20	44.41	45.50	43.95	45.47	266003
2024-06-21	45.82	45.82	44.50	45.42	670552
2024-06-24	45.59	47.91	45.28	46.75	585488
2024-06-25	46.44	47.53	46.44	46.53	184798
2024-06-26	46.10	47.13	45.53	46.96	230502
2024-06-27	46.88	47.18	46.30	46.85	204506
2024-06-28	47.34	48.74	47.34	47.98	616474
2024-07-01	48.55	49.34	47.81	48.21	381487
2024-07-02	48.34	49.64	48.34	49.40	434278
2024-07-03	49.64	49.68	48.32	48.39	140602
2024-07-05	48.29	48.53	47.55	48.04	236924
2024-07-08	48.55	48.88	47.68	48.06	191346
2024-07-09	47.88	49.52	47.81	49.51	275575
2024-07-10	49.67	52.65	49.67	52.50	622641
2024-07-11	53.54	56.65	53.14	55.95	807191
2024-07-12	56.14	57.46	55.81	56.29	327745
2024-07-15	57.15	59.99	56.93	58.65	595970
2024-07-16	59.21	64.98	59.06	63.33	1002248
2024-07-17	62.00	63.99	61.52	62.29	602560
2024-07-18	61.65	62.92	60.35	61.04	526755
2024-07-19	60.95	62.37	60.50	61.88	369720
2024-07-22	61.18	62.55	60.35	62.11	359210
2024-07-23	60.97	64.20	60.97	62.67	708122
2024-07-24	62.15	63.76	61.05	61.23	434262
2024-07-25	61.48	64.64	61.06	64.05	459606
2024-07-26	65.48	68.49	64.05	66.85	675177
2024-07-29	66.85	67.03	63.40	63.51	492013
2024-07-30	64.13	64.46	62.21	62.92	513137
2024-07-31	62.98	66.23	62.15	64.48	569537
2024-08-01	63.94	63.94	59.82	60.31	494067
2024-08-02	57.79	58.55	56.23	57.50	382962
2024-08-05	53.72	56.56	52.23	54.95	657392
2024-08-06	54.63	56.54	53.95	55.34	296439
2024-08-07	56.63	56.89	54.07	54.23	253000
2024-08-08	55.39	55.66	42.40	47.01	3095824
2024-08-09	46.74	47.00	44.51	45.93	900391
2024-08-12	46.55	47.16	44.78	45.17	563143
2024-08-13	45.59	46.66	44.85	45.40	527974
2024-08-14	45.74	46.63	45.16	45.73	528488
2024-08-15	46.99	48.28	46.60	46.81	372695
2024-08-16	46.78	48.65	46.78	47.84	413594
2024-08-19	47.92	48.99	47.70	48.66	298279
2024-08-20	48.42	48.58	47.56	47.84	237373
2024-08-21	48.09	48.65	47.76	48.60	203057
2024-08-22	48.60	49.08	47.96	48.52	247265
2024-08-23	48.85	51.86	48.83	51.00	550145
2024-08-26	51.61	51.61	49.83	50.32	431823
2024-08-27	49.87	50.56	49.49	50.36	229040
2024-08-28	50.04	50.87	49.68	50.20	171016
2024-08-29	50.99	52.34	49.90	51.62	364648
2024-08-30	51.82	52.69	51.04	51.82	321613
2024-09-03	51.18	51.20	49.81	50.24	311899
2024-09-04	50.02	50.93	49.23	49.45	190487
2024-09-05	49.93	50.12	48.60	48.81	203258
2024-09-06	49.07	49.53	46.98	47.89	295261
2024-09-09	48.00	49.32	47.66	49.05	359341
2024-09-10	49.14	49.14	47.13	48.64	323632
2024-09-11	48.10	48.72	46.30	48.56	337042
2024-09-12	49.01	49.19	47.60	47.71	262774
2024-09-13	48.57	49.05	47.75	48.35	432591
2024-09-16	48.47	49.03	47.54	48.45	263209
2024-09-17	48.75	50.23	47.88	48.49	392631
2024-09-18	48.70	50.38	47.63	48.43	374756
2024-09-19	49.65	50.48	48.78	49.52	377894
2024-09-20	49.17	49.44	47.70	47.70	684193
2024-09-23	47.99	48.66	46.95	47.00	501353
2024-09-24	46.28	46.76	44.85	45.81	716474
2024-09-25	45.74	45.79	43.55	43.99	460910
2024-09-26	44.95	45.73	44.41	44.81	263780
2024-09-27	45.59	45.95	44.84	45.38	312007
2024-09-30	45.08	46.64	45.08	46.45	351832
2024-10-01	46.11	46.64	44.27	44.35	317522
2024-10-02	44.58	45.09	44.02	44.23	216366
2024-10-03	43.81	45.07	43.64	45.04	226941
2024-10-04	46.02	46.38	45.23	45.34	282148
2024-10-07	45.27	45.48	44.76	45.45	155886
2024-10-08	45.30	45.64	44.80	44.80	248679
2024-10-09	44.63	46.47	44.63	45.24	371052
2024-10-10	44.80	45.50	44.22	45.15	193590
2024-10-11	45.46	47.63	45.46	47.33	375847
2024-10-14	47.34	48.35	46.66	48.17	273350
2024-10-15	48.58	50.18	47.71	47.84	378191
2024-10-16	48.35	49.33	47.82	48.05	401272
2024-10-17	48.19	48.23	47.12	47.96	350764
2024-10-18	47.94	47.95	46.61	46.65	185544
2024-10-21	46.54	46.54	45.09	45.16	422950
2024-10-22	45.40	45.94	44.60	45.88	387515
2024-10-23	45.92	46.78	45.11	45.60	220130
2024-10-24	45.75	46.10	44.92	45.54	291688
2024-10-25	45.89	45.89	44.31	44.47	293645
2024-10-28	45.08	47.11	44.89	46.98	317932
2024-10-29	46.55	46.73	45.13	45.42	538524
2024-10-30	45.35	46.97	45.35	45.66	483280
2024-10-31	46.00	47.19	45.33	46.13	759847
2024-11-01	44.00	46.94	43.89	45.68	887899
2024-11-04	44.90	46.53	44.84	45.66	468335
2024-11-05	46.19	47.00	45.70	46.44	300820
2024-11-06	50.65	55.78	50.65	55.56	1035173
2024-11-07	54.72	55.49	51.63	51.77	610270
2024-11-08	51.99	53.18	51.61	52.95	542743
2024-11-11	54.72	57.00	53.93	56.55	791528
2024-11-12	56.15	57.48	55.78	56.50	481466
2024-11-13	56.94	58.34	56.20	56.41	571610
2024-11-14	56.88	56.88	54.68	55.08	463978
2024-11-15	55.61	56.10	53.63	54.87	243723
2024-11-18	54.66	55.54	54.05	54.32	278238
2024-11-19	53.22	55.29	53.22	53.76	340686
2024-11-20	53.78	54.29	53.11	53.91	162360
2024-11-21	54.47	56.05	54.10	55.28	329950
2024-11-22	55.44	57.03	55.42	56.11	358119
2024-11-25	57.02	59.94	57.02	57.66	499215
2024-11-26	56.98	57.46	56.33	56.57	217682
2024-11-27	57.17	58.27	56.77	56.84	241765
2024-11-29	57.57	57.65	56.00	56.45	150861
2024-12-02	56.73	56.82	55.30	55.65	322258
2024-12-03	55.53	55.98	54.60	54.92	253695
2024-12-04	55.48	55.59	54.27	55.34	223168
2024-12-05	55.72	56.36	55.01	55.04	233861
2024-12-06	55.60	55.75	54.46	55.43	167074
2024-12-09	55.56	55.58	53.58	53.81	297235
2024-12-10	53.79	54.80	53.25	53.31	230984
2024-12-11	54.07	54.90	53.61	54.01	236078
2024-12-12	53.68	54.04	52.87	53.01	203804
2024-12-13	52.85	53.55	51.91	53.51	214480
2024-12-16	53.51	53.51	52.47	53.35	397991
2024-12-17	52.88	53.31	51.24	51.49	325949
2024-12-18	52.28	52.41	47.72	48.16	468118
2024-12-19	49.17	49.56	46.54	46.98	453731
2024-12-20	46.41	48.77	46.41	47.71	1717322
2024-12-23	47.56	48.64	47.48	48.05	254842
2024-12-24	48.32	48.62	47.89	48.62	96519
2024-12-26	47.55	49.36	47.55	49.22	148532
2024-12-27	48.73	49.27	47.61	48.31	279349
2024-12-30	48.02	49.28	47.27	48.52	308806
2024-12-31	48.86	49.49	48.24	48.68	155393
2025-01-02	49.16	49.77	47.35	47.44	241152
2025-01-03	47.76	48.98	46.69	48.83	192613
2025-01-06	49.12	50.66	48.69	49.14	303239
2025-01-07	49.34	49.76	47.06	47.60	452373
2025-01-08	47.13	47.64	46.56	47.09	316309
2025-01-10	46.04	46.45	44.69	45.61	383497
2025-01-13	45.21	45.90	44.98	45.80	237634
2025-01-14	46.23	47.60	46.21	47.47	359586
2025-01-15	49.88	50.15	48.36	48.99	320917
2025-01-16	48.54	49.35	48.45	48.98	343239
2025-01-17	49.61	50.46	49.35	50.00	297188
2025-01-21	50.48	51.86	50.43	50.67	343652
2025-01-22	50.44	50.47	49.88	50.13	327658
2025-01-23	50.05	51.67	49.60	50.35	661109
2025-01-24	53.53	58.73	53.01	57.35	860397
2025-01-27	57.28	58.52	56.48	58.39	629271
2025-01-28	58.33	58.88	56.23	57.02	346895
2025-01-29	56.90	57.78	56.59	57.21	308892
2025-01-30	58.02	58.57	56.67	57.31	210683
2025-01-31	57.26	57.95	56.05	56.98	347871
2025-02-03	55.27	57.16	54.96	56.24	220623
2025-02-04	56.20	57.62	56.20	57.45	315587
2025-02-05	57.73	57.86	56.76	57.81	192703
2025-02-06	58.10	58.45	57.28	58.17	210648
2025-02-07	58.25	58.25	56.83	57.20	325185
2025-02-10	57.27	57.50	56.41	56.91	177863
2025-02-11	56.54	58.27	56.54	58.08	141254
2025-02-12	57.11	57.54	55.91	55.94	221917
2025-02-13	56.16	56.52	55.88	56.39	131306
2025-02-14	56.86	57.26	56.25	56.97	185735
2025-02-18	56.85	57.44	56.55	56.92	167645
2025-02-19	56.13	56.89	56.06	56.16	176311
2025-02-20	55.98	56.07	55.04	55.64	203061
2025-02-21	56.44	56.44	53.09	53.27	299964
2025-02-24	53.74	53.82	52.71	53.16	312198
2025-02-25	53.35	54.20	52.68	53.41	283052
2025-02-26	53.70	54.24	52.92	53.55	208096
2025-02-27	53.50	54.29	52.92	53.12	275317
2025-02-28	53.42	54.11	52.75	54.00	294008
2025-03-03	54.11	54.87	52.14	52.65	194678
2025-03-04	51.65	52.41	49.24	50.88	375156
2025-03-05	51.08	51.13	49.93	51.07	356499
2025-03-06	50.46	51.03	50.03	50.40	301698
2025-03-07	50.13	50.69	48.94	50.20	227728
2025-03-10	49.08	49.40	47.42	48.06	360047
2025-03-11	48.29	48.96	47.51	48.20	319367
2025-03-12	49.18	50.22	48.17	49.81	246426
2025-03-13	50.07	50.48	48.74	49.09	337263
2025-03-14	49.68	50.85	49.02	50.79	298834
2025-03-17	50.48	51.56	50.44	50.99	295934
2025-03-18	50.70	51.22	49.97	50.58	281953
2025-03-19	50.84	52.24	50.65	51.54	231053
2025-03-20	50.67	52.33	50.67	51.23	215801
2025-03-21	51.40	51.96	50.60	51.55	704265
2025-03-24	52.60	53.05	51.83	52.77	231056
2025-03-25	52.87	53.39	52.23	52.40	196572
2025-03-26	52.76	53.95	51.88	52.09	178857
2025-03-27	51.84	52.82	51.43	51.86	151233
2025-03-28	51.47	51.47	49.85	50.14	247596
2025-03-31	49.25	50.71	49.06	50.20	207896
2025-04-01	50.08	51.05	49.83	50.78	282289
2025-04-02	49.92	51.73	49.92	51.64	199862
2025-04-03	48.39	48.64	45.50	45.59	571342
2025-04-04	43.01	43.97	40.75	43.46	620084
2025-04-07	42.20	45.69	40.97	43.40	444301
2025-04-08	45.51	45.75	41.98	42.75	362221
2025-04-09	42.04	48.12	41.85	47.29	546629
2025-04-10	45.75	45.85	42.52	43.89	369921
2025-04-11	43.29	44.39	41.86	43.80	472277
2025-04-14	44.58	44.68	42.69	44.18	265670
2025-04-15	44.10	45.54	44.10	45.20	383109
2025-04-16	45.01	45.83	44.39	45.10	222908
2025-04-17	45.04	45.87	45.04	45.52	182654
2025-04-21	45.00	45.59	43.67	44.01	297361
2025-04-22	44.87	46.58	44.70	46.26	244017
2025-04-23	48.40	49.73	47.99	48.46	459277
2025-04-24	48.01	50.55	47.97	50.33	563477
2025-04-25	51.64	52.28	48.30	48.85	617296
2025-04-28	48.89	49.59	48.63	49.25	278075
2025-04-29	49.14	50.82	49.00	50.67	204943
2025-04-30	49.19	50.32	48.76	50.00	219631
2025-05-01	50.12	50.83	49.38	50.13	215513
2025-05-02	51.28	51.75	50.47	51.52	144501
2025-05-05	50.75	51.70	50.75	50.85	203010
2025-05-06	50.02	50.77	49.81	50.24	145657
2025-05-07	50.81	50.99	49.92	50.20	187791
2025-05-08	50.98	52.26	50.79	51.68	186362
2025-05-09	51.86	52.18	51.21	52.00	203538
2025-05-12	54.93	55.72	53.85	54.18	335825
2025-05-13	54.69	55.42	54.34	54.50	221575
2025-05-14	54.19	54.87	53.77	53.82	226111
2025-05-15	53.72	54.89	53.72	54.50	224534
2025-05-16	54.54	54.77	53.90	54.51	220276
2025-05-19	53.67	54.05	53.40	53.99	151931
2025-05-20	54.07	54.08	53.64	53.80	114759
2025-05-21	52.91	53.15	51.28	51.32	154996
2025-05-22	51.24	51.77	51.03	51.18	145641
2025-05-23	49.76	51.03	49.76	50.75	175801
2025-05-27	51.74	52.48	51.06	52.28	196652
2025-05-28	52.08	52.16	51.06	51.13	115614
2025-05-29	51.48	51.88	50.57	51.53	148174
2025-05-30	51.29	51.29	50.58	50.96	148618
2025-06-02	50.38	51.11	49.54	50.77	181411
2025-06-03	50.88	51.81	50.25	51.70	182038
2025-06-04	51.64	51.84	50.65	50.74	182237
2025-06-05	50.69	51.27	50.22	50.72	134209
2025-06-06	51.78	52.38	51.45	52.35	172438
2025-06-09	52.70	53.36	52.39	52.77	138903
2025-06-10	53.11	54.28	52.82	53.23	300563
2025-06-11	53.33	53.87	52.53	52.90	178314
2025-06-12	52.49	52.76	51.35	51.90	185959
2025-06-13	50.85	51.11	50.06	50.35	250915
2025-06-16	51.24	51.55	50.42	50.60	187803
2025-06-17	50.13	51.40	50.13	50.92	219089
2025-06-18	50.69	52.18	50.69	51.44	191685
2025-06-20	51.83	52.92	51.66	51.96	573685
2025-06-23	51.61	53.97	51.61	53.91	313639
2025-06-24	54.47	56.21	54.47	55.61	321285
2025-06-25	55.72	57.18	55.55	57.01	412080
2025-06-26	57.17	59.05	57.17	58.92	370284
2025-06-27	59.03	60.36	58.94	58.98	475264
2025-06-30	59.18	60.37	58.73	58.74	584808
2025-07-01	58.52	62.28	58.52	62.13	503050
2025-07-02	62.07	64.73	62.07	64.55	665944
2025-07-03	65.18	67.19	64.79	65.95	292870
2025-07-07	65.22	66.13	63.69	64.10	449719
2025-07-08	65.36	67.04	63.80	64.01	672574
2025-07-09	64.75	64.96	63.53	63.97	475595
2025-07-10	63.50	64.63	62.55	63.87	271072
2025-07-11	62.34	63.90	61.35	63.47	236896

Explore More About CUBI

Coins representing dividend payouts and trends

CUBI Dividend History

Discover Customers 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

CUBI Stock Split History

Discover Customers 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

CUBI Historical Prices

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

Web Analytics