ESBA Historical Prices

Summary

Key Stock Metrics

6.39

(April 9, 2025)

52-Week Low

11.50

(September 27, 2024)

52-Week High

22.19

(September 2, 2016)

All-Time High

7.87

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-16	14.15	14.15	14.15	14.15	691
2014-01-21	13.90	14.03	13.90	14.03	2384
2014-01-23	14.00	14.00	14.00	14.00	1146
2014-01-24	14.01	14.02	14.01	14.02	600
2014-01-27	14.00	14.00	14.00	14.00	790
2014-01-28	13.90	14.00	13.90	14.00	2444
2014-01-29	14.00	14.00	13.90	13.90	1615
2014-02-03	13.40	13.96	13.40	13.60	2189
2014-02-04	14.00	14.00	14.00	14.00	132
2014-02-05	13.33	13.75	13.33	13.75	300
2014-02-06	12.83	13.57	12.83	13.39	5708
2014-02-07	13.73	13.73	13.73	13.73	100
2014-02-11	13.75	13.75	13.75	13.75	1365
2014-02-13	13.98	13.98	13.87	13.87	736
2014-02-14	13.95	14.00	13.94	14.00	2792
2014-02-18	13.81	14.00	13.81	13.90	2000
2014-02-21	14.06	14.06	14.06	14.06	200
2014-02-25	14.13	14.13	14.10	14.13	1150
2014-02-27	14.16	14.16	14.14	14.14	344
2014-02-28	14.34	14.39	14.34	14.34	1373
2014-03-03	14.05	14.05	14.05	14.05	150
2014-03-04	14.40	14.40	14.40	14.40	900
2014-03-05	14.44	14.44	14.39	14.39	850
2014-03-06	14.21	14.40	14.20	14.40	2090
2014-03-07	14.10	14.29	14.10	14.29	1000
2014-03-10	14.00	14.06	13.93	13.93	1205
2014-03-11	13.93	13.93	13.93	13.93	110
2014-03-12	13.95	14.10	13.72	14.10	481
2014-03-13	14.09	14.09	14.09	14.09	288
2014-03-17	13.33	14.00	13.33	14.00	3442
2014-03-18	13.90	14.00	13.85	13.88	2651
2014-03-19	13.95	13.95	13.95	13.95	700
2014-03-24	13.95	13.99	13.34	13.92	10599
2014-03-25	14.00	14.00	14.00	14.00	273
2014-03-26	14.00	14.00	14.00	14.00	995
2014-03-28	14.00	14.00	13.95	13.95	1273
2014-03-31	13.95	14.00	13.91	14.00	1371
2014-04-01	13.90	14.11	13.90	14.11	863
2014-04-02	14.15	14.15	13.70	13.75	9144
2014-04-03	13.81	13.81	13.80	13.81	1648
2014-04-04	13.36	13.80	13.36	13.80	10021
2014-04-07	13.08	13.33	12.43	13.06	37243
2014-04-08	13.75	13.75	13.10	13.49	13921
2014-04-09	13.30	13.48	13.25	13.30	69264
2014-04-10	13.20	13.30	13.05	13.30	40297
2014-04-11	13.05	13.19	13.03	13.10	28328
2014-04-14	13.00	13.17	13.00	13.05	21529
2014-04-15	13.05	13.06	13.00	13.05	2348
2014-04-16	13.00	13.29	12.60	13.17	15395
2014-04-17	13.00	13.00	12.50	13.00	88433
2014-04-21	13.00	13.20	12.95	13.00	63785
2014-04-22	13.09	13.20	13.00	13.20	38604
2014-04-23	13.20	13.30	13.05	13.18	23775
2014-04-24	13.10	13.30	13.00	13.30	35047
2014-04-25	13.28	13.95	13.10	13.90	20560
2014-04-28	13.91	13.95	13.81	13.91	24441
2014-04-29	13.91	13.93	13.36	13.38	16692
2014-04-30	13.90	14.14	13.90	14.13	11686
2014-05-01	14.12	14.12	14.12	14.12	100
2014-05-02	13.92	14.03	13.57	14.00	41493
2014-05-05	14.00	14.02	14.00	14.01	9758
2014-05-06	14.01	14.12	13.62	14.06	67553
2014-05-07	14.14	14.45	14.11	14.35	53558
2014-05-08	14.45	15.00	14.45	14.94	15102
2014-05-09	14.99	15.15	14.93	15.15	8354
2014-05-12	15.32	15.65	15.16	15.65	7840
2014-05-13	15.99	15.99	15.60	15.61	7031
2014-05-14	15.92	15.92	15.77	15.90	6357
2014-05-15	15.71	15.88	15.70	15.76	6205
2014-05-16	15.66	15.71	15.66	15.71	1100
2014-05-19	15.70	15.77	15.70	15.75	5600
2014-05-20	15.72	15.76	15.71	15.76	7690
2014-05-21	15.72	15.75	15.45	15.45	27183
2014-05-22	14.16	15.58	14.16	15.56	19961
2014-05-23	15.53	15.53	15.35	15.50	21719
2014-05-27	15.51	15.79	15.39	15.39	55740
2014-05-28	15.45	15.59	15.45	15.56	6042
2014-05-29	15.61	15.80	15.35	15.37	12853
2014-05-30	15.54	15.54	15.39	15.50	5775
2014-06-02	15.44	15.46	15.25	15.27	8102
2014-06-03	14.66	15.77	14.66	15.77	18076
2014-06-04	15.74	15.77	15.71	15.76	2800
2014-06-05	15.70	16.25	15.69	16.25	33103
2014-06-06	16.17	16.25	16.17	16.25	8548
2014-06-09	16.19	16.28	16.11	16.11	16002
2014-06-10	16.09	16.15	16.05	16.10	20080
2014-06-11	15.91	15.91	15.60	15.75	18983
2014-06-12	15.31	15.68	15.31	15.48	9385
2014-06-13	15.41	15.75	15.40	15.75	44268
2014-06-16	15.65	15.75	15.59	15.59	13137
2014-06-17	15.29	15.68	15.29	15.47	21395
2014-06-18	15.60	15.62	15.48	15.51	2967
2014-06-19	15.70	15.70	15.65	15.70	4600
2014-06-20	15.65	16.00	15.65	15.84	2520
2014-06-23	16.00	16.02	15.95	16.00	2700
2014-06-24	15.82	16.00	15.77	15.85	15865
2014-06-25	15.79	15.84	15.66	15.71	13644
2014-06-26	16.00	16.00	15.55	15.63	9413
2014-06-27	15.75	15.95	15.75	15.93	8210
2014-06-30	15.75	15.75	15.75	15.75	1135
2014-07-01	15.90	16.04	15.90	16.03	5504
2014-07-02	15.75	15.86	15.65	15.86	32669
2014-07-03	15.83	15.87	15.80	15.80	930
2014-07-07	15.78	15.86	15.78	15.86	7564
2014-07-08	16.00	16.03	15.96	15.99	13880
2014-07-09	15.94	16.01	15.94	15.94	6463
2014-07-10	15.90	16.10	15.86	15.86	30483
2014-07-11	15.85	15.85	15.79	15.79	7025
2014-07-14	15.84	16.00	15.80	15.82	24994
2014-07-15	15.49	16.00	15.49	15.84	5748
2014-07-16	15.80	15.87	15.80	15.87	18814
2014-07-17	15.80	15.80	15.80	15.80	670
2014-07-18	15.60	15.84	15.60	15.74	7881
2014-07-21	15.72	15.83	15.65	15.65	3500
2014-07-22	15.80	15.95	15.80	15.80	1700
2014-07-23	15.85	16.10	15.85	15.87	20420
2014-07-24	15.90	15.91	15.90	15.91	2033
2014-07-25	15.89	15.95	15.84	15.85	3426
2014-07-28	15.85	16.00	15.85	15.90	3540
2014-07-29	15.81	16.00	15.80	16.00	31234
2014-07-30	15.88	15.90	15.80	15.80	3630
2014-07-31	16.00	16.00	15.81	15.85	14781
2014-08-01	15.79	15.97	15.79	15.97	2000
2014-08-04	15.80	16.05	15.80	16.05	2360
2014-08-05	15.95	16.05	15.84	15.84	17137
2014-08-06	15.53	15.66	15.50	15.66	3204
2014-08-07	15.68	15.70	15.51	15.57	900
2014-08-08	15.62	15.70	15.61	15.61	3859
2014-08-11	15.63	16.04	15.63	15.84	20930
2014-08-12	15.90	15.90	15.83	15.83	5647
2014-08-13	15.92	15.92	15.83	15.90	4616
2014-08-14	15.90	16.08	15.90	16.08	10853
2014-08-15	16.04	16.32	16.04	16.10	11544
2014-08-18	16.11	16.29	16.10	16.20	13209
2014-08-19	16.11	16.19	16.10	16.19	13910
2014-08-20	16.40	16.41	16.40	16.41	2955
2014-08-21	16.37	16.40	16.30	16.31	17659
2014-08-22	16.25	16.25	16.15	16.25	4400
2014-08-25	16.14	16.55	16.14	16.23	32399
2014-08-26	16.13	16.36	16.13	16.30	56642
2014-08-27	16.27	16.27	16.12	16.20	10752
2014-08-28	16.17	16.19	16.05	16.15	38609
2014-08-29	16.04	16.21	16.00	16.15	34260
2014-09-02	15.77	16.31	15.77	16.21	14477
2014-09-03	16.11	16.20	16.10	16.10	9745
2014-09-04	16.15	16.30	16.12	16.15	11881
2014-09-05	15.91	16.20	15.91	16.18	8990
2014-09-08	16.33	16.39	16.26	16.26	4264
2014-09-09	16.11	16.24	16.11	16.24	570
2014-09-10	16.15	16.15	15.93	15.93	2126
2014-09-11	15.90	15.91	15.79	15.84	9800
2014-09-12	15.90	15.90	15.54	15.54	5517
2014-09-15	15.36	15.54	15.36	15.43	27615
2014-09-16	15.26	15.38	15.25	15.31	13032
2014-09-17	15.11	15.64	15.11	15.64	3171
2014-09-18	15.41	15.54	15.41	15.54	450
2014-09-19	15.38	15.64	15.25	15.64	36700
2014-09-22	15.15	15.19	15.04	15.04	18782
2014-09-23	15.03	15.12	14.99	15.00	45217
2014-09-24	14.99	15.00	14.98	15.00	2200
2014-09-25	15.04	15.09	14.98	15.07	11436
2014-09-26	15.16	15.16	14.94	15.08	11213
2014-09-29	14.81	14.94	14.81	14.88	2842
2014-09-30	14.82	14.82	14.76	14.76	1824
2014-10-01	14.84	14.92	14.67	14.81	8026
2014-10-02	14.82	14.82	14.82	14.82	278
2014-10-03	14.80	14.99	14.69	14.80	17218
2014-10-06	14.85	14.89	14.81	14.84	4917
2014-10-07	14.81	14.94	14.69	14.70	2841
2014-10-08	14.80	14.83	14.74	14.83	3233
2014-10-09	14.91	15.04	14.75	14.80	17421
2014-10-10	14.80	15.10	14.59	14.79	68810
2014-10-13	14.75	14.86	14.75	14.86	17203
2014-10-14	14.90	15.07	14.88	14.93	46470
2014-10-15	14.82	15.07	14.57	14.83	48114
2014-10-16	14.98	15.10	14.77	14.87	18576
2014-10-17	14.75	14.98	14.73	14.98	12166
2014-10-20	14.94	15.20	14.89	15.20	33878
2014-10-21	15.30	15.53	15.30	15.44	33256
2014-10-22	15.53	15.75	15.48	15.65	33693
2014-10-23	15.56	15.74	15.48	15.60	57710
2014-10-24	15.60	15.60	15.38	15.47	49056
2014-10-27	15.40	15.51	14.58	15.51	45953
2014-10-28	15.47	15.73	15.44	15.72	40902
2014-10-29	15.75	15.75	15.41	15.64	13752
2014-10-30	15.17	15.75	15.17	15.70	50089
2014-10-31	15.64	15.80	15.64	15.70	28380
2014-11-03	15.64	15.90	15.64	15.86	26159
2014-11-04	15.88	15.88	15.67	15.85	37527
2014-11-05	15.77	15.92	15.74	15.83	57143
2014-11-06	15.98	16.00	15.77	15.85	35084
2014-11-07	15.67	15.75	15.59	15.75	21925
2014-11-10	15.61	15.95	15.60	15.82	98689
2014-11-11	15.73	15.82	15.70	15.82	23834
2014-11-12	15.68	15.82	15.68	15.76	51628
2014-11-13	15.68	15.89	15.68	15.89	2902
2014-11-14	15.90	16.25	15.85	15.86	67331
2014-11-17	15.90	16.00	15.84	16.00	16852
2014-11-18	16.03	16.11	15.97	16.10	30637
2014-11-19	16.07	16.10	15.91	16.03	86999
2014-11-20	15.91	16.20	15.91	16.20	19258
2014-11-21	16.28	16.38	16.19	16.37	20458
2014-11-24	16.33	16.48	16.33	16.41	29125
2014-11-25	16.30	16.50	16.30	16.42	18947
2014-11-26	16.50	16.60	16.45	16.57	43515
2014-11-28	16.78	16.78	16.76	16.76	1800
2014-12-01	16.76	16.76	16.50	16.53	25980
2014-12-02	16.61	16.66	16.61	16.66	4077
2014-12-03	16.62	16.76	16.56	16.64	35838
2014-12-04	16.71	16.73	16.66	16.70	29829
2014-12-05	16.71	16.81	16.66	16.67	15406
2014-12-08	16.50	16.87	16.50	16.81	31437
2014-12-09	16.67	16.90	16.67	16.86	31054
2014-12-10	16.87	17.21	16.87	17.21	21955
2014-12-11	17.30	17.43	16.99	16.99	14251
2014-12-12	17.21	17.35	17.10	17.11	58590
2014-12-15	17.35	17.35	16.87	17.05	32003
2014-12-16	16.99	17.23	16.99	17.22	49200
2014-12-17	16.94	17.56	16.94	17.51	8113
2014-12-18	17.55	17.66	17.25	17.36	9107
2014-12-19	17.29	17.64	17.29	17.53	5402
2014-12-22	17.39	17.53	17.38	17.53	10878
2014-12-23	17.71	17.71	17.48	17.48	8266
2014-12-24	17.38	17.74	17.38	17.53	2662
2014-12-26	17.45	17.67	17.41	17.65	8824
2014-12-29	17.71	17.79	17.39	17.70	14368
2014-12-30	17.52	17.70	17.52	17.68	3256
2014-12-31	17.52	17.82	17.37	17.49	10767
2015-01-02	17.46	17.81	17.46	17.81	57785
2015-01-05	17.82	17.97	17.79	17.80	23957
2015-01-06	17.88	17.93	17.70	17.85	99019
2015-01-07	17.80	18.08	17.80	18.05	41195
2015-01-08	18.12	18.12	18.00	18.02	44524
2015-01-09	17.97	18.13	17.97	18.03	14416
2015-01-12	18.01	18.18	17.84	17.90	31644
2015-01-13	17.94	18.10	17.71	17.79	8518
2015-01-14	17.56	17.98	17.56	17.96	7591
2015-01-15	17.90	17.94	17.81	17.81	830
2015-01-16	17.75	17.87	17.74	17.84	20548
2015-01-20	17.92	18.00	17.64	17.83	22404
2015-01-21	17.75	17.83	17.65	17.83	28210
2015-01-22	17.80	18.13	17.80	18.13	69394
2015-01-23	17.86	18.32	17.86	18.32	51096
2015-01-26	18.12	18.52	18.12	18.46	32000
2015-01-27	18.37	18.41	18.27	18.27	5851
2015-01-28	18.22	18.30	18.22	18.30	9175
2015-01-29	18.10	18.23	18.05	18.23	6947
2015-01-30	18.08	18.23	18.00	18.00	47968
2015-02-02	18.01	18.01	17.61	17.84	11226
2015-02-03	17.73	18.09	17.73	18.08	12570
2015-02-04	18.11	18.22	17.93	17.95	10305
2015-02-05	18.15	18.47	18.15	18.47	7999
2015-02-06	18.50	18.50	17.87	17.94	27399
2015-02-09	17.56	18.02	17.56	17.90	9419
2015-02-10	17.73	17.90	17.73	17.77	37828
2015-02-11	17.85	17.85	17.70	17.74	21975
2015-02-12	17.97	18.19	17.96	18.15	10462
2015-02-13	18.00	18.13	17.83	17.83	9685
2015-02-17	17.82	18.15	17.82	17.99	20972
2015-02-18	17.95	18.06	17.92	18.02	20402
2015-02-19	17.90	18.29	17.83	18.09	32805
2015-02-20	17.83	18.11	17.80	17.81	22343
2015-02-23	17.82	17.93	17.77	17.81	25002
2015-02-24	17.70	17.76	17.49	17.75	10584
2015-02-25	17.80	17.99	17.80	17.81	12068
2015-02-26	17.87	17.87	17.71	17.76	3350
2015-02-27	17.56	17.62	17.56	17.62	1920
2015-03-02	17.79	17.90	17.58	17.58	7840
2015-03-03	17.72	17.84	17.64	17.84	26714
2015-03-04	17.80	17.80	17.56	17.63	9572
2015-03-05	17.66	17.66	17.55	17.55	761
2015-03-06	17.18	17.33	17.18	17.33	8215
2015-03-09	17.49	17.63	17.49	17.63	3071
2015-03-10	17.45	17.56	17.40	17.47	12623
2015-03-11	17.59	17.65	17.41	17.52	21810
2015-03-12	17.65	18.10	17.65	17.94	53661
2015-03-13	17.79	17.87	17.75	17.87	9450
2015-03-16	18.00	18.05	17.90	17.95	30363
2015-03-17	17.97	18.13	17.85	17.85	3900
2015-03-18	17.89	18.39	17.89	18.30	24597
2015-03-19	18.50	18.50	18.17	18.48	112985
2015-03-20	18.15	18.85	18.15	18.79	53226
2015-03-23	18.89	18.95	18.69	18.86	2800
2015-03-24	18.61	18.83	18.61	18.82	4368
2015-03-25	18.83	18.84	18.57	18.57	10303
2015-03-26	17.16	18.77	17.16	18.69	16179
2015-03-27	18.68	18.81	18.66	18.81	2528
2015-03-30	18.79	18.90	18.78	18.90	1400
2015-03-31	19.00	19.00	18.57	18.57	6374
2015-04-01	18.57	18.60	18.34	18.40	4273
2015-04-02	18.70	18.74	18.57	18.73	5034
2015-04-06	18.73	18.88	18.66	18.68	6912
2015-04-08	18.59	18.83	18.59	18.78	10855
2015-04-09	18.66	18.71	18.25	18.25	2122
2015-04-10	18.43	18.60	18.40	18.50	34479
2015-04-13	18.47	18.47	18.42	18.42	400
2015-04-14	18.39	18.53	18.27	18.35	24206
2015-04-15	18.21	18.32	18.06	18.08	3416
2015-04-16	18.08	18.17	18.04	18.11	38966
2015-04-17	17.97	18.06	17.81	17.81	5871
2015-04-20	18.01	18.05	17.85	17.88	61235
2015-04-21	17.98	18.14	17.90	18.10	10893
2015-04-22	18.10	18.23	17.92	17.98	17102
2015-04-23	18.06	18.11	17.88	17.92	9074
2015-04-24	17.68	18.15	17.68	18.15	18352
2015-04-27	18.03	18.03	18.03	18.03	827
2015-04-28	18.05	18.08	18.04	18.04	787
2015-04-29	17.78	18.05	17.70	17.91	8931
2015-04-30	17.72	17.85	17.72	17.79	1936
2015-05-01	17.62	18.05	15.29	17.84	13260
2015-05-04	18.04	18.05	17.76	17.82	30782
2015-05-05	17.66	17.76	17.49	17.62	29845
2015-05-06	17.52	17.74	17.39	17.55	7704
2015-05-07	17.50	17.81	17.44	17.72	7790
2015-05-08	18.00	18.08	17.83	17.84	17133
2015-05-11	17.74	17.93	17.74	17.84	1578
2015-05-12	17.58	17.87	17.58	17.87	772
2015-05-13	18.00	18.00	17.74	17.79	14503
2015-05-14	17.79	18.08	17.79	18.08	64013
2015-05-15	17.99	18.14	17.99	18.14	7778
2015-05-18	18.02	18.14	17.94	18.07	19142
2015-05-19	17.92	18.04	17.87	17.96	12910
2015-05-20	17.92	18.01	17.92	18.01	6784
2015-05-21	17.80	18.06	17.80	18.05	10797
2015-05-22	18.15	18.24	18.05	18.05	3985
2015-05-26	17.85	18.10	17.85	17.98	4150
2015-05-27	18.00	18.34	18.00	18.23	7916
2015-05-28	18.20	18.31	18.17	18.31	3063
2015-05-29	18.17	18.23	17.90	17.90	15191
2015-06-01	18.15	18.15	17.93	18.02	14536
2015-06-02	17.98	17.98	17.98	17.98	100
2015-06-03	17.77	17.85	17.77	17.77	5001
2015-06-04	17.76	17.87	17.70	17.70	8407
2015-06-05	17.59	17.66	17.59	17.62	2182
2015-06-08	17.66	17.66	17.66	17.66	2015
2015-06-09	17.47	17.75	17.47	17.53	44518
2015-06-10	17.57	17.76	17.57	17.67	47776
2015-06-11	17.75	17.75	17.74	17.74	578
2015-06-12	17.72	17.82	17.58	17.70	222443
2015-06-15	17.37	17.57	17.34	17.50	5986
2015-06-16	17.41	17.56	17.41	17.46	17040
2015-06-17	17.38	17.52	17.33	17.52	10767
2015-06-18	17.86	18.03	17.74	17.95	43559
2015-06-19	17.81	18.09	17.81	17.92	29941
2015-06-22	17.92	17.92	17.71	17.73	4304
2015-06-23	17.68	17.68	17.52	17.65	9833
2015-06-24	17.40	17.40	17.28	17.40	400
2015-06-25	17.07	17.32	17.07	17.16	2548
2015-06-26	17.04	17.21	17.04	17.18	4913
2015-06-29	17.20	17.25	16.79	16.87	13037
2015-06-30	17.40	17.40	16.82	16.91	13287
2015-07-01	17.03	17.07	16.83	17.00	13115
2015-07-02	17.13	17.28	16.97	17.09	19663
2015-07-06	16.99	17.22	16.89	17.19	9665
2015-07-07	17.03	17.53	17.03	17.39	7250
2015-07-08	17.43	17.69	17.29	17.29	5903
2015-07-09	17.45	17.55	17.34	17.53	10333
2015-07-10	17.51	17.71	17.51	17.68	15305
2015-07-13	17.62	17.84	17.49	17.70	9375
2015-07-14	17.49	17.65	17.47	17.55	27898
2015-07-15	17.44	17.55	17.44	17.50	10995
2015-07-16	17.52	17.73	17.52	17.70	24505
2015-07-17	17.53	17.70	17.53	17.56	11494
2015-07-20	17.23	17.62	17.23	17.53	6909
2015-07-21	17.40	17.59	17.40	17.40	18085
2015-07-22	17.53	17.60	17.51	17.60	9057
2015-07-23	17.37	17.39	17.18	17.27	5167
2015-07-24	17.22	17.28	17.22	17.28	1050
2015-07-27	17.10	17.27	17.06	17.22	10716
2015-07-28	17.20	17.42	17.18	17.35	16425
2015-07-29	17.25	17.40	15.98	17.26	13900
2015-07-30	17.21	17.70	17.21	17.41	27002
2015-07-31	17.50	17.80	17.50	17.63	20206
2015-08-03	17.65	17.77	17.64	17.68	23348
2015-08-04	17.76	17.78	17.50	17.62	8149
2015-08-05	17.49	17.65	17.46	17.49	11575
2015-08-06	17.53	17.58	17.52	17.52	2067
2015-08-07	17.42	17.64	17.42	17.42	6910
2015-08-10	17.36	17.38	17.22	17.22	4852
2015-08-11	17.09	17.48	17.09	17.39	3493
2015-08-12	17.22	17.49	17.21	17.49	14998
2015-08-13	17.44	17.60	17.44	17.55	6194
2015-08-14	17.57	17.66	17.56	17.56	3900
2015-08-17	17.55	17.70	17.47	17.57	15815
2015-08-18	17.74	17.86	17.64	17.82	25655
2015-08-19	17.60	17.95	17.60	17.77	3156
2015-08-20	17.72	17.72	17.49	17.49	5168
2015-08-21	17.32	17.32	17.17	17.22	3800
2015-08-24	16.25	16.79	16.25	16.25	9495
2015-08-25	16.49	16.49	15.79	15.79	517
2015-08-26	15.93	16.21	15.87	16.21	6043
2015-08-27	16.50	16.73	16.31	16.55	17029
2015-08-28	16.48	16.57	16.45	16.47	2675
2015-08-31	16.10	16.49	16.10	16.12	4855
2015-09-01	16.00	16.00	15.80	15.85	9897
2015-09-02	16.00	16.06	15.88	16.00	7845
2015-09-03	16.05	16.29	16.05	16.29	8819
2015-09-04	16.13	16.13	15.93	15.96	4840
2015-09-08	16.02	16.25	16.02	16.22	3438
2015-09-09	16.35	16.37	16.26	16.37	1400
2015-09-10	16.40	16.51	16.39	16.45	4711
2015-09-11	16.28	16.59	16.25	16.59	23102
2015-09-14	16.43	16.67	16.43	16.54	21489
2015-09-15	16.65	16.94	16.65	16.94	15970
2015-09-16	16.91	17.07	16.91	16.98	20927
2015-09-17	17.00	17.29	16.94	17.16	10511
2015-09-18	17.16	17.17	17.16	17.17	1100
2015-09-21	17.07	17.20	17.01	17.15	12940
2015-09-22	17.00	17.04	16.81	16.82	2750
2015-09-23	16.92	17.15	16.92	17.15	5273
2015-09-24	16.96	16.99	16.78	16.85	3990
2015-09-25	16.99	17.02	16.95	16.98	3174
2015-09-28	16.70	16.70	16.62	16.62	700
2015-09-29	16.65	17.07	16.65	17.05	6645
2015-09-30	17.21	17.21	16.96	17.05	6224
2015-10-01	17.01	17.01	16.87	16.95	1787
2015-10-02	16.80	16.96	16.75	16.96	9653
2015-10-05	17.10	17.30	17.10	17.24	23327
2015-10-06	17.23	17.36	17.12	17.13	7381
2015-10-07	17.20	17.50	17.20	17.50	7400
2015-10-08	17.55	17.78	17.48	17.78	6952
2015-10-09	17.66	17.75	17.65	17.75	10817
2015-10-12	16.89	17.89	16.89	17.76	6970
2015-10-13	17.78	17.79	17.63	17.72	12414
2015-10-14	15.79	17.62	15.79	17.55	7257
2015-10-15	17.23	17.75	17.23	17.75	14823
2015-10-16	17.50	17.79	17.50	17.72	11700
2015-10-19	17.66	17.89	17.65	17.87	7726
2015-10-20	17.81	17.85	17.75	17.78	1950
2015-10-21	17.79	17.79	17.72	17.73	4215
2015-10-22	17.63	17.77	17.63	17.77	5198
2015-10-23	17.79	17.80	17.63	17.80	3146
2015-10-26	17.65	17.70	17.60	17.60	2700
2015-10-27	17.70	17.75	17.55	17.63	5216
2015-10-28	17.60	17.73	17.49	17.73	10098
2015-10-29	17.53	17.81	17.53	17.81	8258
2015-10-30	16.06	17.84	10.96	17.69	6168
2015-11-02	17.70	17.85	17.65	17.85	18435
2015-11-03	17.85	18.14	17.85	18.06	26810
2015-11-04	17.84	18.24	17.84	18.10	42703
2015-11-05	18.12	18.14	18.06	18.07	14168
2015-11-06	17.76	17.79	17.71	17.76	19049
2015-11-09	17.74	17.74	17.26	17.37	34176
2015-11-10	17.68	17.88	17.68	17.80	7003
2015-11-11	17.80	18.01	17.80	17.87	12791
2015-11-12	17.80	17.85	17.80	17.82	10201
2015-11-13	17.82	17.82	17.58	17.58	29949
2015-11-16	17.52	17.59	17.47	17.57	6377
2015-11-17	17.55	18.02	17.53	18.01	186365
2015-11-18	18.00	18.25	17.93	18.25	32785
2015-11-19	18.16	18.21	18.16	18.19	6166
2015-11-20	18.20	18.50	18.16	18.33	21579
2015-11-23	18.25	18.53	18.25	18.44	32882
2015-11-24	18.37	18.53	18.29	18.36	11061
2015-11-25	18.25	18.37	18.25	18.35	300
2015-11-27	18.47	18.60	18.28	18.37	1929
2015-11-30	18.33	18.46	18.27	18.27	9260
2015-12-01	18.16	18.41	18.16	18.40	7631
2015-12-02	18.21	18.37	18.18	18.21	3264
2015-12-03	17.91	17.91	17.73	17.75	35162
2015-12-04	18.05	18.10	18.05	18.10	4093
2015-12-07	18.05	18.20	17.99	18.02	25630
2015-12-08	17.92	18.10	17.82	18.09	6207
2015-12-09	18.00	18.03	17.94	18.03	8400
2015-12-10	17.91	17.98	17.91	17.93	6222
2015-12-14	17.35	17.46	17.34	17.41	6211
2015-12-15	17.64	17.82	17.64	17.82	300
2015-12-16	17.93	18.05	17.92	17.95	9023
2015-12-17	18.10	18.23	17.99	18.21	9159
2015-12-18	18.01	18.01	17.83	17.83	9707
2015-12-21	16.64	17.96	16.64	17.95	6316
2015-12-22	18.04	18.04	17.76	17.80	6483
2015-12-23	17.82	17.86	17.80	17.80	2919
2015-12-24	17.89	17.89	17.84	17.85	1800
2015-12-28	17.78	18.03	17.78	18.03	25720
2015-12-29	17.91	18.20	17.91	18.13	33525
2015-12-30	17.94	18.09	17.90	17.90	8819
2015-12-31	18.10	18.10	17.89	18.04	7123
2016-01-04	17.51	17.80	17.41	17.56	30515
2016-01-05	17.66	17.78	17.65	17.67	3151
2016-01-06	17.70	17.93	17.62	17.93	14563
2016-01-07	17.57	17.65	17.38	17.38	7749
2016-01-08	17.40	17.51	17.21	17.21	14930
2016-01-11	17.39	17.45	17.35	17.44	17036
2016-01-12	17.58	17.60	17.31	17.31	8885
2016-01-13	17.45	17.58	17.13	17.13	4201
2016-01-14	17.07	17.20	17.07	17.20	1302
2016-01-15	16.85	17.05	16.85	17.02	8957
2016-01-19	17.22	17.22	17.22	17.22	103
2016-01-20	16.40	16.58	16.40	16.52	21107
2016-01-21	16.51	16.51	16.32	16.32	14644
2016-01-22	16.56	16.67	16.53	16.67	4231
2016-01-25	16.75	16.77	16.60	16.73	1500
2016-01-26	16.88	16.99	16.64	16.66	13788
2016-01-27	16.67	16.89	16.67	16.77	1532
2016-01-28	16.71	16.73	16.16	16.16	10218
2016-01-29	16.16	16.48	16.16	16.41	4801
2016-02-01	16.41	16.59	16.41	16.48	5387
2016-02-02	16.15	16.26	16.00	16.10	10562
2016-02-03	16.00	16.07	15.91	15.91	8610
2016-02-04	15.87	16.16	15.61	16.07	4386
2016-02-05	15.99	16.06	15.99	16.02	2504
2016-02-08	15.52	15.54	15.12	15.31	43415
2016-02-09	15.23	15.23	15.00	15.12	6070
2016-02-10	15.15	15.31	15.15	15.24	43400
2016-02-11	15.03	15.03	14.59	14.61	18212
2016-02-12	14.62	14.97	14.62	14.77	17074
2016-02-16	14.89	15.13	14.89	15.13	3722
2016-02-17	15.13	15.23	15.13	15.23	1347
2016-02-18	15.28	15.44	15.19	15.19	3300
2016-02-19	15.30	15.30	15.28	15.28	1100
2016-02-22	15.21	15.65	15.21	15.60	6068
2016-02-23	15.65	15.71	15.38	15.42	34715
2016-02-24	15.29	15.60	15.28	15.60	12688
2016-02-25	13.97	15.77	13.97	15.77	2266
2016-02-26	15.92	15.92	15.86	15.86	410
2016-02-29	15.69	15.83	15.56	15.56	25809
2016-03-01	15.82	16.12	15.81	16.12	9441
2016-03-02	15.96	16.14	15.96	16.09	5362
2016-03-03	16.10	16.30	16.10	16.27	6680
2016-03-04	16.06	16.14	15.97	16.14	6109
2016-03-07	16.11	16.16	15.97	16.00	2860
2016-03-08	15.35	15.99	15.35	15.91	741
2016-03-09	16.05	16.21	16.05	16.21	4289
2016-03-10	16.27	16.30	16.01	16.05	11796
2016-03-11	16.30	16.67	16.30	16.67	4756
2016-03-14	16.96	16.96	16.44	16.49	4214
2016-03-15	16.58	16.72	16.58	16.72	7877
2016-03-16	16.79	16.91	16.71	16.91	3878
2016-03-17	16.97	17.13	16.95	17.06	22565
2016-03-18	17.20	17.55	17.20	17.55	39398
2016-03-21	17.54	17.54	17.31	17.31	5206
2016-03-22	17.19	17.40	17.18	17.40	16315
2016-03-23	17.21	17.41	17.17	17.17	4836
2016-03-24	16.98	17.15	16.90	17.10	31179
2016-03-28	17.02	17.27	17.02	17.23	20333
2016-03-29	17.34	17.59	17.30	17.59	7191
2016-03-30	17.57	17.60	17.45	17.45	46661
2016-03-31	17.60	17.60	17.44	17.52	4331
2016-04-01	17.22	17.54	15.31	17.54	20827
2016-04-04	17.60	17.81	17.47	17.62	39191
2016-04-05	15.59	17.62	15.59	17.54	7644
2016-04-06	17.60	17.89	17.55	17.84	4581
2016-04-07	17.65	17.73	17.58	17.65	10197
2016-04-08	17.94	18.11	17.87	17.98	38070
2016-04-11	17.85	17.99	17.73	17.73	16819
2016-04-12	17.76	17.84	17.72	17.81	9419
2016-04-13	17.85	17.88	17.76	17.76	15250
2016-04-14	17.80	17.82	17.74	17.82	12349
2016-04-15	17.91	18.25	17.91	18.25	34773
2016-04-18	18.08	18.23	18.01	18.23	12956
2016-04-19	18.18	18.31	18.12	18.31	20870
2016-04-20	18.05	18.10	17.89	17.91	21500
2016-04-21	18.00	18.19	18.00	18.09	16862
2016-04-22	18.00	18.25	17.91	18.20	16125
2016-04-25	18.29	18.37	18.28	18.37	16007
2016-04-26	18.35	18.54	18.30	18.30	29961
2016-04-27	18.23	18.58	18.23	18.52	43339
2016-04-28	18.62	18.64	18.58	18.63	14393
2016-04-29	18.51	18.58	18.29	18.41	16945
2016-05-02	18.69	18.87	18.69	18.87	32441
2016-05-03	18.64	18.90	18.61	18.88	17298
2016-05-04	19.00	19.10	18.92	19.03	46622
2016-05-05	19.01	19.19	19.01	19.01	19218
2016-05-06	19.00	19.27	18.99	19.23	23648
2016-05-09	19.50	19.65	19.44	19.58	24900
2016-05-10	19.59	19.60	19.40	19.44	9606
2016-05-11	19.43	19.48	19.20	19.20	17325
2016-05-12	18.71	19.51	18.66	19.51	18812
2016-05-13	19.28	19.33	19.20	19.23	39746
2016-05-16	19.40	19.60	19.40	19.45	34516
2016-05-17	19.32	19.41	19.10	19.10	6448
2016-05-18	19.07	19.17	18.67	18.80	7134
2016-05-19	18.69	18.77	18.64	18.72	7980
2016-05-20	18.63	18.86	18.63	18.75	21400
2016-05-23	18.88	18.88	18.76	18.76	8526
2016-05-24	18.86	19.05	18.86	18.95	10000
2016-05-25	18.74	18.96	18.71	18.96	75361
2016-05-26	18.83	19.00	18.82	18.88	1703
2016-05-27	18.86	19.05	18.80	19.05	16394
2016-05-31	18.90	19.09	18.72	18.99	20095
2016-06-01	18.78	19.08	18.78	19.06	14997
2016-06-02	18.94	19.14	18.89	19.03	19113
2016-06-03	19.28	19.28	19.01	19.07	1675
2016-06-06	18.97	18.97	18.74	18.74	4100
2016-06-07	18.86	18.90	18.70	18.86	6590
2016-06-08	18.76	19.27	18.76	19.25	40793
2016-06-09	19.27	19.46	19.26	19.46	19300
2016-06-10	19.40	19.55	19.34	19.54	7660
2016-06-13	19.06	19.35	19.06	19.23	1603
2016-06-14	19.02	19.10	18.95	19.09	617
2016-06-15	19.00	19.18	18.95	19.17	6413
2016-06-16	18.83	19.10	18.82	19.10	7683
2016-06-17	18.96	19.11	18.96	19.10	6392
2016-06-20	19.21	19.33	19.07	19.15	26480
2016-06-21	18.90	19.21	18.88	19.20	22446
2016-06-22	19.20	19.20	19.20	19.20	0
2016-06-23	18.90	19.26	18.89	19.14	11630
2016-06-24	18.62	19.08	18.61	18.81	12436
2016-06-27	18.64	18.64	18.24	18.25	5471
2016-06-28	18.23	18.65	18.23	18.59	15474
2016-06-29	18.75	18.80	18.64	18.79	15728
2016-06-30	18.89	19.00	18.81	18.95	6786
2016-07-01	18.98	19.05	18.98	19.05	591
2016-07-05	19.00	19.07	18.99	19.07	13445
2016-07-06	18.95	19.00	18.88	19.00	10038
2016-07-07	18.59	18.60	18.57	18.58	6966
2016-07-08	18.59	19.27	18.59	19.17	10990
2016-07-11	19.10	19.36	19.00	19.36	16698
2016-07-12	19.29	19.32	19.16	19.27	9900
2016-07-13	19.41	19.59	19.41	19.59	19627
2016-07-14	19.50	19.60	19.46	19.57	20753
2016-07-15	19.44	19.55	19.38	19.53	4825
2016-07-18	19.47	19.62	19.46	19.54	2785
2016-07-19	19.50	19.75	19.50	19.75	16385
2016-07-20	19.52	19.65	19.52	19.63	21635
2016-07-21	19.60	20.09	19.60	20.07	28553
2016-07-22	19.86	20.30	19.86	20.30	19487
2016-07-25	20.07	20.50	20.07	20.47	16604
2016-07-26	20.36	20.60	20.13	20.26	20270
2016-07-27	20.34	20.46	20.32	20.45	7780
2016-07-28	20.16	20.78	20.15	20.76	25462
2016-07-29	20.75	21.00	20.71	21.00	12272
2016-08-01	20.78	20.97	20.78	20.97	6095
2016-08-02	20.68	20.92	20.43	20.43	6050
2016-08-03	20.40	20.72	20.40	20.71	23401
2016-08-04	20.67	20.78	20.60	20.78	3730
2016-08-05	20.85	20.99	20.81	20.94	30578
2016-08-08	20.85	20.86	18.77	20.64	12253
2016-08-09	20.55	20.83	20.55	20.78	16907
2016-08-10	20.90	20.90	20.60	20.70	10100
2016-08-11	20.60	20.70	20.42	20.50	8324
2016-08-12	20.60	20.80	20.54	20.54	32040
2016-08-15	20.65	20.65	20.44	20.47	9326
2016-08-16	20.07	20.59	20.01	20.57	17875
2016-08-17	20.77	20.79	20.52	20.79	3910
2016-08-18	20.36	20.81	20.36	20.80	5035
2016-08-19	20.53	20.90	20.53	20.54	7321
2016-08-22	20.41	20.63	20.41	20.53	1700
2016-08-23	20.46	20.65	20.36	20.45	15400
2016-08-24	20.92	21.00	20.50	20.76	9335
2016-08-25	20.74	21.04	20.74	21.04	6219
2016-08-26	20.84	20.85	20.42	20.59	6034
2016-08-29	20.43	21.16	20.43	21.10	45989
2016-08-30	21.03	21.18	21.03	21.18	7895
2016-08-31	21.32	21.32	20.96	21.32	26170
2016-09-01	21.38	21.53	21.21	21.49	3161
2016-09-02	21.61	22.19	21.61	21.77	4003
2016-09-06	21.96	22.02	21.83	21.83	42133
2016-09-07	21.68	22.08	21.68	22.05	14912
2016-09-08	22.08	22.08	21.84	21.90	8329
2016-09-09	21.90	21.90	21.15	21.15	2728
2016-09-12	21.15	21.45	20.95	21.29	6769
2016-09-13	21.33	21.33	20.60	20.74	6891
2016-09-14	20.62	20.86	20.47	20.38	10045
2016-09-15	20.37	20.65	20.35	20.53	17193
2016-09-16	20.61	20.74	20.61	20.64	599
2016-09-19	20.81	20.82	20.62	20.64	12530
2016-09-20	20.69	20.78	20.55	20.55	2991
2016-09-21	20.71	21.00	20.59	20.94	4151
2016-09-22	21.18	21.30	21.18	21.19	3671
2016-09-23	21.27	21.61	21.27	21.45	4714
2016-09-26	21.58	21.58	21.44	21.44	19200
2016-09-27	21.34	21.55	21.21	21.21	2606
2016-09-28	21.38	21.56	20.78	21.51	2988
2016-09-29	21.57	21.70	21.19	21.19	2789
2016-09-30	21.40	21.48	20.86	20.86	5401
2016-10-03	20.84	20.88	20.47	20.47	1372
2016-10-04	20.85	20.85	20.19	20.19	961
2016-10-05	20.44	20.44	19.66	19.73	10739
2016-10-06	19.50	19.75	19.44	19.64	20004
2016-10-07	19.83	20.00	19.68	19.69	6712
2016-10-10	19.88	20.01	19.88	19.90	2803
2016-10-11	19.79	19.81	19.79	19.81	5399
2016-10-12	19.75	19.75	19.69	19.69	7410
2016-10-13	19.53	20.22	19.53	20.22	9072
2016-10-14	20.25	20.35	20.14	20.19	18284
2016-10-17	20.20	20.30	20.20	20.20	11362
2016-10-18	20.22	20.28	20.20	20.22	13570
2016-10-19	20.32	20.43	20.17	20.18	14368
2016-10-20	20.23	20.25	20.05	20.21	4572
2016-10-21	20.02	20.11	20.00	20.10	1040
2016-10-24	19.88	19.99	19.88	19.99	3928
2016-10-25	19.81	19.94	19.75	19.93	5091
2016-10-26	19.64	19.73	19.40	19.61	15891
2016-10-27	20.08	20.08	19.20	19.31	5779
2016-10-28	19.87	19.87	19.06	19.19	3693
2016-10-31	19.30	19.51	19.27	19.51	7376
2016-11-01	19.63	19.63	19.17	19.18	4302
2016-11-02	19.01	19.14	19.01	19.13	530
2016-11-03	18.97	19.03	18.74	18.74	4478
2016-11-04	18.91	19.03	18.88	18.95	5810
2016-11-07	19.17	19.21	19.10	19.13	10694
2016-11-08	18.95	19.38	18.95	19.31	402
2016-11-09	19.00	19.16	18.99	19.01	7400
2016-11-10	18.73	19.30	18.68	19.23	2900
2016-11-11	19.50	19.51	19.50	19.51	295
2016-11-14	19.35	19.94	19.35	19.87	30791
2016-11-15	19.96	19.96	19.29	19.38	8188
2016-11-16	19.13	19.17	19.13	19.17	1643
2016-11-17	19.27	19.56	19.27	19.53	1788
2016-11-18	19.38	19.60	19.35	19.59	6400
2016-11-21	19.65	19.75	19.65	19.75	3017
2016-11-22	19.51	19.81	19.47	19.74	29195
2016-11-23	19.60	19.76	19.57	19.69	14230
2016-11-25	19.81	19.87	19.81	19.85	2591
2016-11-28	19.68	20.05	19.65	19.99	57818
2016-11-29	19.85	20.31	19.85	20.20	16534
2016-11-30	20.10	20.10	19.93	20.10	5919
2016-12-01	19.85	19.85	19.42	19.47	7602
2016-12-02	19.89	19.89	19.56	19.78	14392
2016-12-05	19.61	19.77	19.57	19.73	5263
2016-12-06	19.75	19.90	19.75	19.80	19112
2016-12-07	19.66	20.34	19.66	20.34	27517
2016-12-08	20.47	20.63	20.47	20.50	4194
2016-12-09	18.35	20.60	18.35	20.50	1300
2016-12-12	20.34	20.41	20.19	20.25	8425
2016-12-13	20.44	20.44	20.02	20.29	15337
2016-12-14	20.30	20.30	19.59	19.59	900
2016-12-15	19.74	20.05	19.57	19.67	3908
2016-12-16	20.00	20.08	19.78	19.78	10405
2016-12-19	19.83	19.98	19.83	19.90	13944
2016-12-20	20.07	20.07	19.59	19.59	9090
2016-12-21	19.67	20.18	19.67	19.93	24272
2016-12-22	20.07	20.07	19.68	19.90	15474
2016-12-23	19.90	19.90	19.62	19.62	10903
2016-12-27	19.82	19.82	19.66	19.67	7893
2016-12-28	19.87	19.87	19.45	19.52	11634
2016-12-29	19.70	19.74	19.67	19.68	2552
2016-12-30	19.62	20.14	19.62	19.98	26989
2017-01-03	20.00	20.21	19.87	20.19	17798
2017-01-04	20.19	20.41	20.19	20.34	18877
2017-01-05	20.49	20.49	20.03	20.12	1140
2017-01-06	20.30	20.30	20.01	20.21	17435
2017-01-09	20.30	20.30	19.62	19.65	25871
2017-01-10	19.84	19.97	19.76	19.90	11755
2017-01-11	19.69	19.99	19.63	19.63	25939
2017-01-12	19.51	19.72	19.51	19.71	19717
2017-01-13	19.73	19.76	19.62	19.68	6519
2017-01-17	19.82	20.10	19.82	20.06	26768
2017-01-18	20.13	20.28	20.02	20.20	20226
2017-01-19	20.20	20.21	19.96	20.07	5120
2017-01-20	20.17	20.17	20.05	20.11	10149
2017-01-23	20.28	20.48	20.07	20.43	7679
2017-01-24	20.45	20.45	20.19	20.31	4816
2017-01-25	20.43	20.78	20.29	20.72	36235
2017-01-26	20.50	20.70	20.45	20.62	8708
2017-01-27	20.65	20.65	20.34	20.41	36558
2017-01-30	20.25	20.46	20.25	20.34	19392
2017-01-31	20.34	20.61	20.34	20.42	9864
2017-02-01	20.53	20.53	19.88	19.88	5406
2017-02-02	20.04	20.11	20.00	20.06	8691
2017-02-03	20.06	20.37	20.05	20.30	30548
2017-02-06	20.45	20.54	20.37	20.49	5595
2017-02-07	20.65	20.65	20.17	20.17	3541
2017-02-08	20.37	20.47	20.15	20.47	16521
2017-02-09	20.58	20.64	20.38	20.38	23057
2017-02-10	20.47	20.81	20.47	20.71	18945
2017-02-13	20.89	20.89	20.65	20.77	6473
2017-02-14	20.61	20.80	20.61	20.80	13700
2017-02-15	20.62	20.66	20.54	20.61	14972
2017-02-16	20.78	20.81	20.64	20.67	13557
2017-02-17	20.50	21.03	20.50	20.98	29702
2017-02-21	21.08	21.42	21.08	21.33	36581
2017-02-22	21.46	21.51	21.17	21.44	19776
2017-02-23	21.44	21.73	21.41	21.61	16962
2017-02-24	21.50	21.66	21.46	21.62	11797
2017-02-27	21.58	21.86	21.58	21.80	19498
2017-02-28	21.65	21.77	21.63	21.74	7761
2017-03-01	21.81	21.81	21.55	21.59	11512
2017-03-02	21.70	21.70	21.10	21.10	6235
2017-03-03	20.90	21.15	20.89	21.10	4934
2017-03-06	20.94	21.00	20.05	20.05	6966
2017-03-07	20.73	21.01	20.73	20.93	11517
2017-03-08	20.96	20.96	19.79	19.79	6786
2017-03-09	20.51	20.84	20.29	20.31	12450
2017-03-10	20.26	20.35	20.16	20.26	15908
2017-03-13	20.31	20.32	20.10	20.17	25309
2017-03-14	20.23	20.33	20.03	20.09	27045
2017-03-15	20.29	20.55	20.21	20.41	31767
2017-03-16	20.56	20.56	20.40	20.41	18047
2017-03-17	20.31	20.55	20.29	20.45	15920
2017-03-20	20.54	20.55	20.41	20.50	13975
2017-03-21	20.41	20.69	20.41	20.50	36296
2017-03-22	20.33	20.53	20.33	20.51	40264
2017-03-23	20.68	20.86	20.62	20.68	19098
2017-03-24	20.74	20.80	20.67	20.75	7319
2017-03-27	20.49	20.81	20.40	20.51	18167
2017-03-28	20.37	20.61	20.30	20.40	6177
2017-03-29	20.59	20.59	20.32	20.44	1355
2017-03-30	20.42	20.48	20.37	20.46	20488
2017-03-31	20.61	20.76	20.42	20.76	76763
2017-04-03	20.60	20.75	20.49	20.65	5505
2017-04-04	20.43	21.00	19.68	20.81	8501
2017-04-05	20.98	20.98	20.78	20.78	3016
2017-04-06	20.90	21.07	20.86	21.01	13904
2017-04-07	21.03	21.18	21.01	21.06	10494
2017-04-10	21.29	21.29	21.09	21.18	21235
2017-04-11	21.41	21.50	21.19	21.50	18089
2017-04-12	21.50	21.50	21.19	21.45	42653
2017-04-13	21.17	21.42	21.17	21.21	10440
2017-04-17	21.17	21.64	21.12	21.49	21238
2017-04-18	21.26	21.55	21.26	21.46	24727
2017-04-19	21.46	21.60	21.43	21.50	9447
2017-04-20	21.60	21.60	21.35	21.38	17548
2017-04-21	21.48	21.55	21.36	21.50	14107
2017-04-24	21.74	21.74	21.26	21.34	6355
2017-04-25	21.48	21.59	21.30	21.46	15121
2017-04-26	21.55	21.55	21.18	21.18	16917
2017-04-27	21.41	21.41	20.73	20.79	13586
2017-04-28	20.65	20.85	20.60	20.65	26577
2017-05-01	20.74	20.89	20.59	20.85	31184
2017-05-02	21.07	21.07	20.73	20.78	9772
2017-05-03	20.90	20.90	20.50	20.51	4596
2017-05-04	20.52	20.63	20.21	20.47	9275
2017-05-05	20.50	21.35	20.49	20.90	12026
2017-05-08	20.62	20.71	20.56	20.66	4616
2017-05-09	20.77	20.77	20.62	20.64	5212
2017-05-10	20.77	21.20	20.77	21.01	13646
2017-05-11	20.71	20.71	20.54	20.54	7032
2017-05-12	20.69	20.69	20.48	20.48	2807
2017-05-15	20.39	20.51	20.39	20.50	3205
2017-05-16	20.65	20.65	20.20	20.51	4760
2017-05-17	20.41	20.58	20.41	20.41	30713
2017-05-18	20.34	20.52	20.30	20.52	5527
2017-05-19	20.70	20.83	20.47	20.63	3921
2017-05-22	20.60	20.81	20.60	20.64	13995
2017-05-23	20.78	20.89	20.65	20.65	3152
2017-05-24	20.55	20.90	20.55	20.90	5233
2017-05-25	20.96	21.00	20.90	21.00	7347
2017-05-26	21.01	21.01	20.71	20.71	11348
2017-05-30	20.73	20.73	20.55	20.66	1996
2017-05-31	20.88	20.88	20.48	20.67	17030
2017-06-01	20.81	21.10	20.81	20.95	21859
2017-06-02	21.20	21.34	21.09	21.20	10527
2017-06-05	20.95	20.95	20.95	20.95	472
2017-06-06	20.72	20.72	20.72	20.72	126
2017-06-07	20.55	21.06	20.55	21.06	8642
2017-06-08	20.92	21.16	20.92	21.01	3881
2017-06-09	21.05	21.14	21.05	21.14	13484
2017-06-12	21.25	21.53	21.25	21.36	11178
2017-06-13	21.21	21.21	21.10	21.17	3632
2017-06-14	21.35	21.35	21.17	21.28	4701
2017-06-15	21.11	21.35	21.09	21.09	11037
2017-06-16	21.04	21.26	21.04	21.20	27751
2017-06-19	21.06	21.11	21.00	21.11	13455
2017-06-20	21.10	21.19	20.94	21.19	3725
2017-06-21	20.94	21.02	20.94	20.98	733
2017-06-22	20.87	21.08	20.87	21.08	1108
2017-06-23	21.02	21.14	21.01	21.01	12256
2017-06-26	21.01	21.10	19.55	21.10	29145
2017-06-27	21.09	21.20	20.95	20.95	6016
2017-06-28	20.73	20.84	20.61	20.62	14429
2017-06-29	20.48	20.66	20.48	20.62	13823
2017-06-30	20.78	20.78	20.63	20.77	11606
2017-07-03	20.67	20.86	20.67	20.72	1334
2017-07-05	20.62	21.05	20.62	20.85	5676
2017-07-06	0.00	0.00	0.00	20.85	10
2017-07-07	20.58	20.58	20.26	20.35	2542
2017-07-10	19.75	19.80	19.72	19.75	2173
2017-07-11	19.65	19.79	19.64	19.79	16388
2017-07-12	19.96	20.21	19.96	20.04	7045
2017-07-13	20.11	20.26	20.06	20.25	12843
2017-07-14	20.43	20.50	20.40	20.49	6398
2017-07-17	20.47	20.61	20.47	20.51	32061
2017-07-18	20.41	20.41	20.40	20.40	930
2017-07-19	20.29	20.45	20.29	20.45	36422
2017-07-20	20.34	20.47	20.20	20.20	2467
2017-07-21	20.26	20.29	19.96	20.03	8013
2017-07-24	20.10	20.56	20.01	20.01	3765
2017-07-25	19.88	20.05	19.88	19.99	3311
2017-07-26	19.90	20.12	19.90	20.09	10579
2017-07-27	20.55	20.74	20.51	20.64	14408
2017-07-28	20.40	20.72	20.36	20.53	26280
2017-07-31	20.72	20.83	20.69	20.83	4332
2017-08-01	20.71	20.90	20.71	20.86	18574
2017-08-02	20.40	20.99	20.40	20.93	27540
2017-08-03	20.89	21.03	20.89	20.95	12898
2017-08-04	20.83	21.15	20.83	21.03	5868
2017-08-07	20.83	20.88	20.75	20.75	6107
2017-08-08	20.70	20.70	20.58	20.58	4099
2017-08-09	20.51	20.61	20.50	20.61	3016
2017-08-10	20.47	20.47	20.30	20.33	21434
2017-08-11	20.31	20.31	20.10	20.12	4960
2017-08-14	20.35	20.66	20.32	20.64	17698
2017-08-15	0.00	0.00	0.00	20.64	74
2017-08-16	20.74	21.25	20.61	21.25	12897
2017-08-17	20.83	20.99	20.62	20.62	7493
2017-08-18	20.46	20.46	20.35	20.45	1332
2017-08-21	20.31	20.63	20.31	20.43	6363
2017-08-22	0.00	0.00	0.00	20.43	100
2017-08-23	20.40	20.55	20.22	20.50	5960
2017-08-24	20.44	20.49	20.14	20.17	5758
2017-08-25	20.14	20.44	20.14	20.44	5832
2017-08-28	20.16	20.21	20.16	20.21	813
2017-08-29	20.12	20.21	20.12	20.21	761
2017-08-30	20.10	20.29	20.10	20.29	11209
2017-08-31	20.26	20.42	20.25	20.32	3201
2017-09-01	20.21	20.44	20.20	20.42	6807
2017-09-05	20.38	20.50	20.37	20.41	18930
2017-09-06	20.49	20.65	20.39	20.39	18609
2017-09-07	20.30	20.46	20.30	20.42	7209
2017-09-08	20.26	20.37	20.22	20.34	4120
2017-09-11	20.40	20.40	20.40	20.40	1113
2017-09-12	20.42	20.42	20.15	20.21	1792
2017-09-13	20.16	20.26	20.13	20.15	3303
2017-09-14	20.41	20.41	20.38	20.38	852
2017-09-15	20.28	20.44	20.28	20.44	4083
2017-09-18	20.46	20.46	20.16	20.37	26427
2017-09-19	20.24	20.24	20.19	20.20	5568
2017-09-20	20.19	20.32	20.12	20.23	3160
2017-09-21	20.40	20.40	20.40	20.40	2301
2017-09-22	20.29	20.29	20.19	20.23	5710
2017-09-25	20.14	20.46	20.14	20.36	6062
2017-09-26	20.22	20.50	20.22	20.50	34387
2017-09-27	20.29	20.37	20.08	20.28	17593
2017-09-28	20.25	20.38	20.07	20.34	13874
2017-09-29	20.47	20.48	20.31	20.46	6413
2017-10-02	20.37	20.42	20.26	20.30	3898
2017-10-03	20.17	20.33	20.17	20.28	5041
2017-10-04	20.44	20.50	20.43	20.50	16403
2017-10-05	20.50	20.71	20.50	20.64	4361
2017-10-06	20.46	20.66	20.46	20.66	5767
2017-10-09	20.56	20.58	20.46	20.53	262335
2017-10-10	20.39	20.75	20.39	20.50	14818
2017-10-11	20.69	20.71	20.62	20.67	18849
2017-10-12	20.54	20.70	20.54	20.70	3941
2017-10-13	20.70	20.77	20.70	20.77	2155
2017-10-16	20.64	20.87	20.64	20.79	24209
2017-10-17	21.00	21.00	20.85	20.97	41339
2017-10-18	20.88	20.90	20.82	20.83	17417
2017-10-19	21.00	21.00	20.57	20.57	2214
2017-10-20	20.78	20.78	20.32	20.32	1300
2017-10-23	20.30	20.54	20.23	20.50	9299
2017-10-24	20.18	20.41	20.18	20.41	2576
2017-10-25	20.19	20.30	20.01	20.01	4277
2017-10-26	20.32	20.32	19.97	19.97	3880
2017-10-27	19.97	20.24	19.95	20.12	10039
2017-10-30	19.97	20.12	19.96	20.10	1491
2017-10-31	20.00	20.10	19.89	19.92	12351
2017-11-01	19.92	20.10	19.82	20.02	12670
2017-11-02	20.02	20.12	20.02	20.12	12120
2017-11-03	19.93	19.94	19.91	19.94	2172
2017-11-06	19.94	20.22	19.91	20.12	11516
2017-11-07	20.12	20.43	20.12	20.37	7008
2017-11-08	20.45	20.45	20.24	20.32	7273
2017-11-09	20.45	20.50	20.30	20.44	20405
2017-11-10	20.26	20.55	20.26	20.45	11691
2017-11-13	20.45	20.57	20.38	20.50	26126
2017-11-14	20.57	20.57	20.29	20.40	9072
2017-11-15	20.28	20.44	20.21	20.21	18596
2017-11-16	20.29	20.55	20.26	20.55	3302
2017-11-17	20.39	20.41	20.37	20.37	2802
2017-11-20	20.35	20.46	20.30	20.42	7711
2017-11-21	20.33	20.49	20.33	20.48	902
2017-11-22	20.44	20.64	20.44	20.57	6162
2017-11-24	20.70	20.70	20.31	20.31	911
2017-11-27	20.44	20.60	20.44	20.59	19216
2017-11-28	20.40	20.40	20.22	20.22	2536
2017-11-29	20.28	20.28	20.17	20.19	11020
2017-11-30	20.13	20.31	20.13	20.25	8845
2017-12-01	20.11	20.23	20.03	20.13	13663
2017-12-04	20.30	20.62	20.30	20.50	2606
2017-12-05	20.39	20.39	20.16	20.20	14300
2017-12-06	20.27	20.27	20.23	20.23	1528
2017-12-07	20.25	20.29	20.25	20.29	805
2017-12-08	20.25	20.28	20.13	20.21	7038
2017-12-11	20.35	20.35	20.30	20.33	1894
2017-12-12	20.30	20.43	20.30	20.38	5003
2017-12-13	20.39	20.63	20.39	20.38	11951
2017-12-14	20.41	20.52	20.32	20.32	17638
2017-12-15	20.44	20.58	20.44	20.56	16547
2017-12-18	20.73	20.79	20.70	20.72	13420
2017-12-19	20.70	20.70	20.26	20.37	8158
2017-12-20	20.21	20.39	20.17	20.19	11546
2017-12-21	20.18	20.22	20.09	20.09	4745
2017-12-22	19.98	20.18	19.98	20.11	15046
2017-12-26	19.97	20.27	19.97	20.21	26455
2017-12-27	20.38	20.47	20.24	20.47	17660
2017-12-28	20.26	20.48	20.26	20.48	25520
2017-12-29	20.80	20.89	20.29	20.68	15411
2018-01-02	20.34	20.42	20.17	20.17	26750
2018-01-03	20.15	20.27	20.08	20.09	13039
2018-01-04	20.10	20.10	19.55	19.55	24720
2018-01-05	19.44	19.88	19.44	19.72	12341
2018-01-08	19.75	19.81	19.48	19.62	50258
2018-01-09	19.52	19.62	19.40	19.55	27969
2018-01-10	19.59	19.59	19.15	19.28	8110
2018-01-11	19.30	19.34	19.03	19.05	21592
2018-01-12	19.03	19.03	18.85	18.89	19095
2018-01-16	19.09	19.14	18.80	18.80	30083
2018-01-17	18.90	18.94	18.85	18.94	16754
2018-01-18	18.82	18.99	18.73	18.84	37940
2018-01-19	18.70	18.91	18.70	18.91	7400
2018-01-22	19.00	19.09	18.87	18.96	36798
2018-01-23	18.95	19.20	15.17	19.20	67713
2018-01-24	19.22	19.38	19.20	19.35	61516
2018-01-25	19.34	19.40	19.29	19.30	22498
2018-01-26	19.21	19.40	19.21	19.37	11589
2018-01-29	19.16	19.31	19.14	19.21	7585
2018-01-30	18.98	19.02	18.93	19.02	7781
2018-01-31	18.96	19.45	18.96	19.45	11131
2018-02-01	19.37	19.37	18.88	18.89	4547
2018-02-02	18.80	18.92	18.71	18.90	15579
2018-02-05	18.89	18.89	18.26	18.44	30147
2018-02-06	18.10	18.35	18.03	18.35	36087
2018-02-07	18.21	18.40	18.14	18.14	16783
2018-02-08	18.08	18.16	17.74	17.75	25546
2018-02-09	17.73	18.20	17.50	18.06	45902
2018-02-12	17.90	18.11	17.54	18.11	4266
2018-02-13	17.96	18.40	17.94	18.40	11980
2018-02-14	18.02	18.09	17.80	18.05	215924
2018-02-15	17.97	18.31	17.97	18.14	149578
2018-02-16	18.28	18.45	18.16	18.27	85676
2018-02-20	18.31	18.31	17.98	17.98	25551
2018-02-21	18.12	18.16	17.75	17.75	10011
2018-02-22	17.57	17.79	17.48	17.58	6407
2018-02-23	17.56	17.65	17.33	17.51	36600
2018-02-26	17.17	17.27	17.02	17.09	33404
2018-02-27	17.12	17.12	16.71	16.71	58284
2018-02-28	16.63	17.00	16.63	16.71	20724
2018-03-01	16.58	16.88	16.53	16.65	54435
2018-03-02	16.66	16.75	16.50	16.75	31803
2018-03-05	16.75	16.88	16.69	16.76	30890
2018-03-06	16.82	17.04	16.80	17.00	16889
2018-03-07	16.91	17.07	16.90	16.95	50758
2018-03-08	16.93	17.00	16.91	16.93	6157
2018-03-09	16.59	16.70	16.53	16.70	10781
2018-03-12	17.05	17.05	16.64	16.69	13809
2018-03-13	16.73	17.09	16.73	16.92	9691
2018-03-14	16.89	17.24	16.89	17.01	17248
2018-03-15	17.08	17.14	17.02	17.14	54505
2018-03-16	17.01	17.24	17.01	17.24	6391
2018-03-19	17.15	17.16	17.06	17.15	2574
2018-03-20	17.00	17.11	16.94	16.97	17546
2018-03-21	16.91	16.98	16.81	16.81	7163
2018-03-22	16.91	16.94	16.65	16.65	8560
2018-03-23	16.44	16.44	16.25	16.25	5754
2018-03-26	16.49	16.49	16.29	16.48	5822
2018-03-27	16.38	16.66	16.37	16.51	4809
2018-03-28	16.77	16.89	16.45	16.76	11723
2018-03-29	16.98	16.98	16.68	16.77	22830
2018-04-02	17.09	17.09	16.34	16.44	34869
2018-04-03	16.40	16.72	16.39	16.65	78890
2018-04-04	16.77	16.83	16.54	16.65	42436
2018-04-05	16.70	16.70	16.43	16.67	39191
2018-04-06	16.45	16.55	16.42	16.55	8194
2018-04-09	16.46	16.57	16.46	16.57	6024
2018-04-10	16.65	16.65	16.39	16.42	18596
2018-04-11	16.49	16.59	16.45	16.56	6265
2018-04-12	16.22	16.31	16.14	16.27	19473
2018-04-13	16.31	16.44	16.25	16.33	25063
2018-04-16	16.32	16.58	16.28	16.50	103548
2018-04-17	16.69	16.69	16.48	16.50	54764
2018-04-18	16.63	16.71	16.59	16.66	16834
2018-04-19	16.54	16.60	16.35	16.56	36527
2018-04-20	16.40	16.48	16.37	16.42	4370
2018-04-23	16.57	16.66	16.44	16.55	41945
2018-04-24	16.54	17.00	16.54	16.96	54390
2018-04-25	16.98	17.12	16.77	17.03	50680
2018-04-26	17.29	17.45	17.24	17.32	7811
2018-04-27	17.33	17.52	17.30	17.42	13463
2018-04-30	17.39	17.58	17.26	17.26	16182
2018-05-01	17.26	17.58	17.10	17.50	17164
2018-05-02	17.25	17.25	17.25	17.25	786
2018-05-03	16.97	17.28	16.64	16.64	26887
2018-05-04	17.31	17.32	17.28	17.32	1993
2018-05-07	17.26	17.54	17.22	17.32	9832
2018-05-08	17.26	17.36	17.26	17.27	4896
2018-05-09	17.22	17.33	17.22	17.31	13832
2018-05-10	17.38	17.41	17.26	17.36	11327
2018-05-11	17.28	17.40	17.23	17.30	2569
2018-05-14	17.13	17.13	16.85	16.87	33443
2018-05-15	16.76	16.76	16.51	16.51	3554
2018-05-16	16.47	16.53	16.20	16.20	9682
2018-05-17	16.26	16.26	16.05	16.05	3430
2018-05-18	16.06	16.06	15.90	15.91	11955
2018-05-21	15.95	16.02	15.95	15.99	4461
2018-05-22	16.05	16.16	16.05	16.09	1570
2018-05-23	16.45	16.50	16.45	16.45	3398
2018-05-24	16.36	16.36	16.27	16.35	5673
2018-05-25	16.43	16.44	16.43	16.44	3651
2018-05-29	16.38	16.62	16.38	16.62	5789
2018-05-30	16.70	16.90	16.70	16.90	13568
2018-05-31	16.89	16.93	16.81	16.90	10991
2018-06-01	16.98	17.10	16.98	17.08	15316
2018-06-04	16.89	17.23	16.89	17.23	7988
2018-06-05	17.20	17.20	17.01	17.08	4639
2018-06-06	17.10	17.10	17.00	17.10	12721
2018-06-07	17.02	17.14	16.99	17.12	7516
2018-06-08	17.10	17.20	17.10	17.20	3135
2018-06-11	17.04	17.14	17.04	17.05	11200
2018-06-12	16.96	17.10	16.96	17.09	4256
2018-06-13	17.04	17.04	16.94	16.84	1888
2018-06-14	16.77	16.93	16.77	16.84	17228
2018-06-15	16.94	17.01	16.86	16.87	6123
2018-06-18	16.71	16.93	16.36	16.82	4653
2018-06-19	16.87	16.90	16.80	16.80	1647
2018-06-20	16.81	17.05	16.81	17.04	6308
2018-06-21	16.85	17.07	16.85	17.01	9735
2018-06-22	16.98	17.14	16.98	17.05	3888
2018-06-25	16.98	17.11	16.98	17.07	6800
2018-06-26	17.02	17.12	17.01	17.01	17307
2018-06-27	17.05	17.05	16.89	16.95	12832
2018-06-28	17.05	17.05	16.90	17.01	3741
2018-06-29	17.15	17.15	16.99	17.09	19648
2018-07-02	16.83	17.16	16.77	16.94	10479
2018-07-03	16.83	17.20	16.83	17.19	28459
2018-07-05	17.04	17.20	16.79	17.20	13949
2018-07-06	17.30	17.33	17.24	17.31	17074
2018-07-09	17.39	17.39	17.22	17.31	11252
2018-07-10	17.39	17.41	17.29	17.29	2961
2018-07-11	17.08	17.21	17.08	17.16	10266
2018-07-12	17.18	17.18	17.12	17.18	6707
2018-07-13	17.17	17.18	17.16	17.16	1103
2018-07-16	17.21	17.32	17.20	17.22	6575
2018-07-17	17.20	17.27	17.19	17.24	2001
2018-07-18	16.99	16.99	16.81	16.88	4218
2018-07-19	16.87	17.22	16.87	17.13	29839
2018-07-20	17.04	17.04	16.85	16.88	9784
2018-07-23	16.80	16.80	16.80	16.80	1410
2018-07-24	16.77	16.77	16.70	16.72	1012
2018-07-25	16.49	16.70	16.49	16.70	1440
2018-07-26	16.74	16.75	16.41	16.51	27814
2018-07-27	0.00	0.00	0.00	16.51	132
2018-07-30	16.35	16.35	16.10	16.29	14838
2018-07-31	16.47	16.65	16.47	16.59	19957
2018-08-01	16.55	16.88	16.55	16.87	10590
2018-08-02	16.90	16.93	16.84	16.93	6707
2018-08-03	16.96	17.13	16.92	17.05	6766
2018-08-06	16.98	17.17	16.98	17.17	27917
2018-08-07	17.10	17.10	17.00	17.01	13979
2018-08-08	16.93	17.05	16.92	17.00	13717
2018-08-09	17.00	17.06	16.97	17.03	17688
2018-08-10	16.89	16.95	16.89	16.94	4094
2018-08-13	16.59	16.90	16.03	16.80	22534
2018-08-14	16.86	16.93	16.82	16.84	52656
2018-08-15	16.68	17.09	16.19	17.06	13721
2018-08-16	16.87	17.25	16.57	17.25	15490
2018-08-17	17.25	17.71	17.24	17.71	14043
2018-08-20	17.73	17.79	17.08	17.52	37974
2018-08-21	17.49	17.50	17.32	17.37	4532
2018-08-22	17.36	17.37	17.32	17.32	3929
2018-08-23	17.40	17.42	17.33	17.33	3606
2018-08-24	17.25	17.48	17.00	17.41	23850
2018-08-27	17.30	17.46	17.16	17.21	11742
2018-08-28	17.29	17.50	17.25	17.46	49950
2018-08-29	17.46	17.58	17.40	17.41	10019
2018-08-30	17.41	17.52	17.39	17.52	14865
2018-08-31	17.50	17.61	17.44	17.59	5808
2018-09-04	17.45	17.46	17.09	17.09	9747
2018-09-05	17.30	17.35	17.26	17.26	6712
2018-09-06	17.38	17.46	17.35	17.46	13622
2018-09-07	17.45	17.45	17.17	17.20	1535
2018-09-10	17.30	17.36	17.25	17.29	6476
2018-09-11	17.30	17.35	17.26	17.35	6558
2018-09-12	17.26	17.32	17.13	17.03	6807
2018-09-13	17.15	17.17	16.98	16.98	11075
2018-09-14	16.86	16.87	16.77	16.79	2139
2018-09-17	16.87	16.87	16.87	16.87	467
2018-09-18	16.69	16.88	16.68	16.73	31954
2018-09-19	16.73	16.75	16.44	16.46	16906
2018-09-20	16.53	16.56	16.51	16.55	18301
2018-09-21	16.70	16.70	16.69	16.69	315
2018-09-24	16.32	16.55	16.21	16.28	12677
2018-09-25	16.24	16.44	16.20	16.34	16601
2018-09-26	16.35	16.43	16.35	16.43	2350
2018-09-27	16.45	16.45	16.45	16.45	3368
2018-09-28	16.48	16.68	16.23	16.68	22294
2018-10-01	16.55	16.58	16.29	16.29	12991
2018-10-02	16.36	16.36	16.15	16.21	13676
2018-10-03	16.21	16.28	16.14	16.28	3643
2018-10-04	16.08	16.17	16.01	16.02	23448
2018-10-05	16.06	16.06	15.92	15.92	6170
2018-10-08	15.75	16.16	15.75	16.09	22656
2018-10-09	16.12	16.23	16.12	16.15	1728
2018-10-10	16.11	16.17	15.99	15.99	17485
2018-10-11	15.89	15.89	15.63	15.63	10737
2018-10-12	15.75	15.75	15.64	15.64	2007
2018-10-15	15.59	15.87	15.59	15.74	15916
2018-10-16	15.81	15.87	15.81	15.87	306
2018-10-17	15.92	16.22	15.92	16.14	7984
2018-10-18	16.13	16.19	16.00	16.01	13952
2018-10-19	15.96	16.18	15.75	16.07	25906
2018-10-22	16.11	16.11	15.74	15.75	20544
2018-10-23	15.77	15.82	15.59	15.71	10168
2018-10-24	15.80	15.80	15.80	15.80	319
2018-10-25	15.75	15.78	15.55	15.78	9221
2018-10-26	15.50	15.56	15.50	15.55	3305
2018-10-29	15.67	15.68	15.50	15.58	7130
2018-10-30	15.79	15.83	15.68	15.75	16554
2018-10-31	15.74	15.98	15.72	15.86	6078
2018-11-01	15.98	16.05	15.85	15.89	9384
2018-11-02	15.67	15.69	15.47	15.69	5888
2018-11-05	15.63	15.93	15.63	15.77	5239
2018-11-06	16.02	16.17	16.01	16.17	12894
2018-11-07	16.12	16.29	16.11	16.29	9913
2018-11-08	16.15	16.23	16.04	16.04	19613
2018-11-09	15.94	15.95	15.93	15.93	1244
2018-11-12	15.95	15.96	15.91	15.91	5040
2018-11-13	15.78	15.87	15.77	15.81	6189
2018-11-14	15.75	15.75	15.72	15.73	17721
2018-11-15	15.50	15.50	15.45	15.48	1263
2018-11-16	15.39	15.45	15.38	15.42	17273
2018-11-19	15.58	15.60	15.35	15.40	25764
2018-11-20	15.34	15.36	15.22	15.26	7324
2018-11-21	15.23	15.45	15.23	15.26	19839
2018-11-23	15.15	15.44	11.99	15.38	20569
2018-11-26	15.45	15.45	15.36	15.42	8745
2018-11-27	15.44	15.58	15.42	15.58	7809
2018-11-28	15.67	15.91	15.66	15.90	19108
2018-11-29	15.82	15.86	15.70	15.79	2324
2018-11-30	15.90	16.16	15.89	16.15	11533
2018-12-03	16.15	16.25	16.04	16.12	26749
2018-12-04	16.00	16.09	15.80	15.80	8876
2018-12-06	15.74	16.32	15.54	16.30	28948
2018-12-07	16.30	16.31	16.13	16.13	5532
2018-12-10	15.95	15.95	15.88	15.88	1244
2018-12-11	15.82	16.08	15.79	15.84	2547
2018-12-12	15.83	15.87	15.34	15.36	4089
2018-12-13	15.53	15.53	15.42	15.38	50147
2018-12-14	15.27	15.41	15.22	15.30	43533
2018-12-17	15.20	15.20	14.88	14.94	7396
2018-12-18	14.76	14.88	14.74	14.74	1953
2018-12-19	14.77	14.77	14.58	14.58	347
2018-12-20	14.40	14.69	14.29	14.46	17891
2018-12-21	14.58	14.67	14.35	14.35	17084
2018-12-24	14.09	14.09	13.74	13.74	12636
2018-12-26	13.84	14.30	13.84	14.27	9339
2018-12-27	14.28	14.28	13.75	14.21	58893
2018-12-28	14.27	14.27	14.07	14.27	17104
2018-12-31	14.70	14.70	13.93	14.16	20866
2019-01-02	13.86	13.89	13.73	13.81	21309
2019-01-03	13.94	14.09	13.81	13.91	211664
2019-01-04	14.04	14.17	14.04	14.14	29580
2019-01-07	14.04	14.44	14.04	14.34	19154
2019-01-08	14.49	14.76	14.43	14.76	5132
2019-01-09	14.65	14.80	14.60	14.80	10624
2019-01-10	14.50	14.84	14.06	14.77	340796
2019-01-11	14.72	14.88	14.71	14.84	24051
2019-01-14	14.68	14.85	14.28	14.66	29777
2019-01-15	14.57	14.80	14.25	14.78	22750
2019-01-16	14.87	14.87	14.76	14.85	7521
2019-01-17	14.87	14.87	14.77	14.77	7201
2019-01-18	14.77	14.82	14.73	14.81	14291
2019-01-22	14.70	14.85	14.68	14.75	8381
2019-01-23	14.81	14.81	14.60	14.60	6219
2019-01-24	14.44	14.56	14.44	14.56	4962
2019-01-25	14.75	14.85	14.75	14.83	24879
2019-01-28	14.80	14.97	14.80	14.90	15386
2019-01-29	14.96	15.19	14.95	15.19	26159
2019-01-30	15.21	15.44	15.21	15.44	26974
2019-01-31	15.32	15.43	15.29	15.42	13334
2019-02-01	15.20	15.20	15.00	15.11	1914
2019-02-04	15.31	15.43	15.30	15.41	6298
2019-02-05	15.42	15.63	15.36	15.63	8676
2019-02-06	15.51	15.51	15.31	15.45	26195
2019-02-07	15.45	15.65	15.43	15.65	2094
2019-02-08	15.42	15.46	15.40	15.46	3408
2019-02-11	15.39	15.52	15.37	15.42	5546
2019-02-12	15.47	15.57	15.47	15.57	4479
2019-02-13	15.53	15.53	15.47	15.52	2259
2019-02-14	15.43	15.43	15.33	15.33	252
2019-02-15	15.49	15.49	15.42	15.45	9257
2019-02-19	15.26	15.55	15.22	15.53	9597
2019-02-20	15.40	15.45	15.28	15.44	53804
2019-02-21	15.29	15.29	15.29	15.29	225
2019-02-22	15.47	15.56	15.46	15.51	8815
2019-02-25	15.59	15.59	15.50	15.50	4461
2019-02-26	15.41	15.41	15.36	15.40	3655
2019-02-27	15.32	15.32	15.13	15.17	12428
2019-02-28	15.18	15.35	15.15	15.21	18031
2019-03-01	15.00	15.19	14.94	15.19	5279
2019-03-04	15.18	15.49	15.17	15.49	8189
2019-03-05	15.39	15.75	15.39	15.71	2077
2019-03-06	15.75	15.75	15.53	15.67	7874
2019-03-07	15.72	15.97	15.72	15.93	15753
2019-03-08	15.99	16.00	15.80	15.80	2157
2019-03-11	15.84	15.84	15.56	15.74	13381
2019-03-12	15.91	15.98	15.91	15.98	1690
2019-03-13	16.00	16.04	15.99	15.94	4949
2019-03-14	15.90	15.98	15.90	15.98	6991
2019-03-15	16.03	16.03	16.03	16.03	1676
2019-03-18	16.03	16.03	15.90	15.91	19109
2019-03-19	16.01	16.01	15.86	15.86	1145
2019-03-20	15.72	15.85	15.71	15.73	5986
2019-03-21	15.97	16.00	15.87	15.89	10859
2019-03-22	15.91	15.91	15.71	15.78	36706
2019-03-25	15.64	15.74	15.61	15.61	20128
2019-03-26	15.65	15.72	15.56	15.72	17845
2019-03-27	15.79	15.79	15.64	15.71	4578
2019-03-28	15.65	15.80	15.65	15.80	18702
2019-03-29	15.90	15.95	15.76	15.95	21943
2019-04-01	15.82	15.85	15.62	15.85	13045
2019-04-02	15.70	15.85	15.70	15.85	4173
2019-04-03	15.82	15.87	15.78	15.83	30918
2019-04-04	15.82	15.85	15.75	15.80	17747
2019-04-05	15.75	15.90	15.75	15.75	7245
2019-04-08	15.76	15.76	15.63	15.74	5165
2019-04-09	15.66	15.66	15.54	15.57	6641
2019-04-10	15.75	15.86	15.75	15.86	1994
2019-04-11	15.71	15.78	15.68	15.75	25592
2019-04-12	15.67	15.79	15.67	15.79	15402
2019-04-15	15.70	15.73	15.70	15.72	12499
2019-04-16	0.00	0.00	0.00	15.72	202
2019-04-17	15.64	15.64	14.97	15.04	21770
2019-04-18	15.21	15.21	15.11	15.11	436
2019-04-22	14.99	14.99	14.87	14.88	14477
2019-04-23	14.84	15.19	14.84	15.19	39904
2019-04-24	15.25	15.34	15.25	15.26	4100
2019-04-25	15.21	15.46	15.14	15.32	9858
2019-04-26	15.47	15.47	15.47	15.47	247
2019-04-29	15.53	15.53	15.41	15.41	2045
2019-04-30	15.31	15.49	15.31	15.47	18338
2019-05-01	15.50	15.60	15.47	15.54	18801
2019-05-02	15.45	15.45	15.35	15.43	4566
2019-05-03	15.41	15.65	15.41	15.64	11840
2019-05-06	15.54	15.72	15.54	15.72	11164
2019-05-07	15.61	15.61	15.31	15.31	1013
2019-05-08	15.33	15.34	15.23	15.29	999
2019-05-09	15.21	15.36	15.07	15.36	5821
2019-05-10	15.20	15.20	15.13	15.13	10975
2019-05-13	15.22	15.23	15.22	15.23	1597
2019-05-14	15.24	15.32	15.24	15.32	871
2019-05-15	15.33	15.48	15.29	15.48	41698
2019-05-16	15.59	15.60	15.45	15.56	1066
2019-05-17	15.51	15.70	15.51	15.70	8306
2019-05-20	15.63	15.68	15.47	15.47	2120
2019-05-21	15.63	15.69	15.58	15.69	4204
2019-05-22	15.56	15.56	15.56	15.56	249
2019-05-23	15.67	15.75	15.63	15.70	10825
2019-05-24	15.75	15.79	15.69	15.72	7105
2019-05-28	15.67	15.82	15.67	15.82	4913
2019-05-29	15.68	15.68	15.47	15.47	2669
2019-05-30	15.45	15.45	15.25	15.25	1349
2019-05-31	15.14	15.31	15.05	15.31	14441
2019-06-03	15.18	15.30	15.18	15.30	1548
2019-06-04	15.29	15.29	15.24	15.26	3137
2019-06-05	15.41	15.58	15.40	15.58	3229
2019-06-06	15.58	15.61	15.51	15.56	15243
2019-06-07	15.54	15.59	15.37	15.39	3824
2019-06-10	15.37	15.37	15.37	15.37	215
2019-06-11	15.27	15.27	15.11	15.13	5267
2019-06-12	15.16	15.25	15.16	15.14	1939
2019-06-13	15.13	15.17	15.13	15.17	2501
2019-06-14	15.12	15.21	15.12	15.13	6897
2019-06-17	15.24	15.53	15.24	15.51	4155
2019-06-18	15.57	15.57	15.49	15.49	4006
2019-06-19	15.62	15.83	15.62	15.83	2876
2019-06-20	15.82	15.89	15.70	15.70	17021
2019-06-21	15.43	15.51	15.36	15.48	28694
2019-06-24	15.31	15.38	15.30	15.30	4397
2019-06-25	15.03	15.03	14.71	14.71	2012
2019-06-26	14.90	14.90	14.29	14.34	9751
2019-06-27	14.30	14.57	14.30	14.56	5582
2019-06-28	14.60	14.80	14.58	14.80	34621
2019-07-01	14.80	15.01	12.25	14.99	9716
2019-07-02	14.93	15.07	14.93	15.07	10966
2019-07-03	14.99	15.18	14.99	15.15	8070
2019-07-05	15.00	15.25	14.96	15.21	8335
2019-07-08	15.21	15.21	15.15	15.19	4161
2019-07-09	15.16	15.16	15.14	15.15	2806
2019-07-10	15.15	15.30	15.15	15.30	9452
2019-07-11	15.22	15.22	14.90	14.97	23320
2019-07-12	14.94	14.96	14.91	14.93	8559
2019-07-15	14.92	15.00	14.91	15.00	9627
2019-07-16	14.90	14.90	14.72	14.73	1779
2019-07-17	14.63	14.76	14.56	14.70	38815
2019-07-18	14.73	14.73	14.60	14.60	1227
2019-07-19	14.56	14.59	14.51	14.59	1106
2019-07-22	14.53	14.64	14.41	14.41	5440
2019-07-23	14.50	14.69	14.48	14.69	10612
2019-07-24	14.57	14.67	14.56	14.67	8900
2019-07-25	11.74	14.40	14.09	14.24	6610
2019-07-26	14.27	14.27	14.04	14.12	15577
2019-07-29	14.21	14.21	14.00	14.00	8715
2019-07-30	14.04	14.10	14.04	14.05	6072
2019-07-31	14.01	14.02	13.93	13.93	3837
2019-08-01	13.84	13.93	13.72	13.79	15741
2019-08-02	13.70	13.72	13.55	13.55	3102
2019-08-05	13.11	13.11	12.97	12.97	1214
2019-08-06	13.11	13.12	13.07	13.07	3674
2019-08-07	12.79	13.18	12.79	13.18	13772
2019-08-08	13.19	13.27	13.19	13.25	23170
2019-08-09	13.20	13.23	12.95	13.02	6580
2019-08-12	13.05	13.09	13.05	13.05	1650
2019-08-13	13.15	13.21	13.09	13.18	13587
2019-08-14	12.96	13.00	12.95	12.95	14014
2019-08-15	12.87	13.04	12.87	13.04	10307
2019-08-16	13.07	13.24	13.07	13.24	5092
2019-08-19	13.40	13.45	13.40	13.45	2324
2019-08-20	13.40	13.43	13.38	13.38	1533
2019-08-21	13.38	13.43	13.38	13.43	4149
2019-08-22	13.44	13.52	13.44	13.51	4640
2019-08-23	13.42	13.42	13.42	13.42	244
2019-08-26	13.39	13.45	13.32	13.45	5905
2019-08-27	13.53	13.59	13.44	13.44	6633
2019-08-28	13.57	13.63	13.53	13.63	8870
2019-08-29	13.83	13.86	13.82	13.86	2476
2019-08-30	13.88	14.00	13.82	14.00	5983
2019-09-03	13.94	13.94	13.74	13.74	1819
2019-09-04	13.83	13.86	13.83	13.86	8613
2019-09-05	13.81	13.99	13.76	13.99	2078
2019-09-06	14.14	14.14	14.14	14.14	516
2019-09-09	14.25	14.34	14.25	14.34	7843
2019-09-10	14.32	14.57	13.66	14.54	14735
2019-09-11	14.79	14.87	14.79	14.83	12943
2019-09-12	14.78	14.80	14.66	14.62	7405
2019-09-13	14.32	14.33	14.22	14.24	10509
2019-09-16	14.25	14.25	14.25	14.25	808
2019-09-17	14.00	14.09	13.87	13.88	35577
2019-09-18	13.80	13.93	13.79	13.92	5127
2019-09-19	13.92	14.01	13.90	13.97	22996
2019-09-20	14.00	14.21	13.94	13.94	15720
2019-09-23	13.86	13.97	13.85	13.94	9495
2019-09-24	14.01	14.01	13.94	13.94	877
2019-09-25	13.91	14.10	13.91	14.04	5542
2019-09-26	14.15	14.18	14.02	14.07	22825
2019-09-27	14.04	14.19	14.04	14.17	2484
2019-09-30	14.25	14.25	14.03	14.22	47883
2019-10-01	14.13	14.20	13.79	13.79	14161
2019-10-02	13.72	13.74	13.59	13.59	29115
2019-10-03	13.59	13.81	13.53	13.80	25566
2019-10-04	13.79	13.85	13.66	13.85	15921
2019-10-07	13.67	13.88	13.67	13.82	19448
2019-10-08	13.63	13.73	13.60	13.73	15605
2019-10-09	13.71	13.78	13.67	13.67	20126
2019-10-10	13.64	13.64	13.64	13.64	450
2019-10-11	13.65	13.87	13.57	13.80	3066
2019-10-14	13.70	13.70	13.57	13.67	15903
2019-10-15	13.67	13.74	13.66	13.67	5610
2019-10-16	13.75	13.91	13.75	13.91	14397
2019-10-17	13.90	14.09	13.89	14.06	35686
2019-10-18	14.07	14.14	14.06	14.14	11275
2019-10-21	14.03	14.30	14.03	14.30	6362
2019-10-22	14.25	14.30	14.24	14.30	7446
2019-10-23	14.25	14.31	14.19	14.31	10346
2019-10-24	14.61	14.61	14.46	14.47	15406
2019-10-25	14.35	14.55	14.35	14.44	16018
2019-10-28	14.44	14.44	14.42	14.42	802
2019-10-29	14.33	14.33	14.26	14.29	11608
2019-10-30	14.41	14.48	14.41	14.48	6238
2019-10-31	14.36	14.41	14.36	14.40	6071
2019-11-01	14.37	14.59	14.37	14.56	32709
2019-11-04	14.59	14.71	14.54	14.70	22662
2019-11-05	14.71	14.73	14.58	14.61	5067
2019-11-06	14.69	14.69	14.65	14.65	766
2019-11-07	14.61	14.66	14.49	14.49	34814
2019-11-08	14.49	14.51	14.46	14.47	2777
2019-11-11	13.03	14.52	13.03	14.46	17705
2019-11-12	14.44	14.47	14.16	14.25	3473
2019-11-13	14.32	14.32	14.22	14.22	514
2019-11-14	14.24	14.24	14.12	14.17	8930
2019-11-15	14.15	14.29	14.15	14.26	4321
2019-11-18	14.28	14.28	14.20	14.20	1592
2019-11-19	14.08	14.09	14.00	14.09	11784
2019-11-20	13.90	13.92	13.76	13.83	9470
2019-11-21	13.69	13.79	13.64	13.79	24753
2019-11-22	13.73	13.88	13.55	13.81	14339
2019-11-25	13.80	13.80	13.65	13.65	2866
2019-11-26	13.60	13.66	13.53	13.61	6774
2019-11-27	13.59	13.85	13.59	13.85	20344
2019-11-29	13.92	14.02	13.92	13.97	846
2019-12-02	13.86	13.89	13.72	13.75	4123
2019-12-03	13.76	13.79	13.76	13.79	2845
2019-12-04	13.96	13.96	13.88	13.88	855
2019-12-05	13.86	13.91	13.80	13.82	4591
2019-12-06	13.92	13.99	13.83	13.92	93073
2019-12-09	13.92	13.99	13.92	13.99	12798
2019-12-10	14.08	14.11	14.01	14.07	8976
2019-12-11	14.09	14.09	13.83	13.88	5379
2019-12-12	13.82	13.83	13.61	13.61	2106
2019-12-13	13.61	13.61	13.50	13.57	12298
2019-12-16	13.54	13.72	13.54	13.71	64345
2019-12-17	13.68	13.73	13.60	13.62	7098
2019-12-18	13.53	13.80	13.53	13.62	4153
2019-12-19	13.60	13.90	13.60	13.71	4334
2019-12-20	13.78	13.82	13.70	13.70	12199
2019-12-23	13.60	13.80	13.60	13.68	8499
2019-12-24	13.82	13.82	13.70	13.75	21908
2019-12-26	13.78	13.82	13.76	13.76	2401
2019-12-27	13.83	13.83	13.77	13.80	9035
2019-12-30	13.80	13.85	13.70	13.75	11763
2019-12-31	13.81	13.93	13.81	13.92	10520
2020-01-02	13.91	13.91	13.52	13.56	27117
2020-01-03	13.56	13.79	13.56	13.79	27645
2020-01-06	13.84	13.97	13.84	13.97	2067
2020-01-07	13.85	14.00	13.71	13.82	5213
2020-01-08	13.81	13.87	13.70	13.80	17229
2020-01-09	13.87	13.87	13.81	13.81	5062
2020-01-10	13.78	13.83	13.78	13.83	1935
2020-01-13	13.96	13.98	13.95	13.98	5314
2020-01-14	14.00	14.00	13.78	13.86	7297
2020-01-15	13.82	13.90	13.82	13.86	10099
2020-01-16	13.86	13.96	13.83	13.94	15288
2020-01-17	14.00	14.11	14.00	14.05	8121
2020-01-21	14.00	14.00	13.98	13.99	4421
2020-01-22	14.00	14.00	13.90	13.90	4329
2020-01-23	14.00	14.20	13.99	14.19	25745
2020-01-24	14.12	14.17	14.02	14.04	16134
2020-01-27	13.80	13.93	13.78	13.88	7093
2020-01-28	13.90	13.91	13.86	13.86	6285
2020-01-29	13.72	13.85	13.72	13.82	5620
2020-01-30	13.56	13.72	13.56	13.68	12947
2020-01-31	13.70	13.70	13.49	13.52	4406
2020-02-03	13.59	13.65	13.58	13.65	6430
2020-02-04	13.68	13.75	13.66	13.75	7073
2020-02-05	13.70	13.89	13.70	13.81	29325
2020-02-06	13.80	13.81	13.71	13.72	2216
2020-02-07	13.59	13.59	13.36	13.43	1937
2020-02-10	13.43	13.55	13.42	13.50	9700
2020-02-11	13.57	13.64	13.57	13.64	6159
2020-02-12	13.56	13.61	13.48	13.48	12392
2020-02-13	13.60	13.60	13.58	13.58	1985
2020-02-14	13.54	13.64	13.54	13.62	3219
2020-02-18	13.20	13.71	13.20	13.68	25472
2020-02-19	13.50	13.50	13.33	13.33	5703
2020-02-20	13.34	13.77	13.33	13.69	20372
2020-02-21	13.69	13.69	13.49	13.56	3239
2020-02-24	13.23	13.23	13.17	13.22	1130
2020-02-25	13.15	13.19	12.64	12.76	9080
2020-02-26	12.78	12.85	12.49	12.52	9470
2020-02-27	12.19	12.19	12.02	12.10	4801
2020-02-28	11.63	11.66	11.27	11.62	13964
2020-03-02	11.70	12.30	11.47	12.30	31035
2020-03-03	12.30	12.32	12.09	12.13	13265
2020-03-04	12.35	12.50	12.15	12.15	20675
2020-03-05	11.97	12.03	11.84	11.84	1142
2020-03-06	11.55	11.75	11.55	11.75	1668
2020-03-09	10.73	10.78	10.54	10.59	14164
2020-03-10	10.55	11.09	10.55	11.09	464
2020-03-11	10.82	10.82	10.59	10.70	2481
2020-03-12	9.42	9.56	8.67	9.35	22252
2020-03-13	9.76	9.88	9.33	9.88	18229
2020-03-16	8.98	9.26	8.48	8.48	17429
2020-03-17	8.69	9.01	8.44	9.01	7388
2020-03-18	8.48	8.48	6.26	7.08	53629
2020-03-19	6.74	8.60	6.07	8.47	134731
2020-03-20	8.28	8.66	7.91	7.91	37772
2020-03-23	7.62	7.66	7.33	7.57	25194
2020-03-24	7.60	8.25	7.60	8.25	33701
2020-03-25	8.42	9.00	8.33	8.69	10801
2020-03-26	8.63	8.83	8.40	8.71	2515
2020-03-27	8.36	8.82	8.26	8.64	15794
2020-03-30	8.27	8.94	8.27	8.72	48018
2020-03-31	8.99	9.00	8.45	8.91	90912
2020-04-01	8.31	8.65	7.96	8.08	16165
2020-04-02	8.09	8.48	7.87	8.48	51688
2020-04-03	8.31	8.43	8.00	8.16	5396
2020-04-06	8.49	8.90	8.49	8.70	100082
2020-04-07	9.00	9.03	8.50	8.61	7979
2020-04-08	8.65	9.02	8.65	9.02	3686
2020-04-09	9.57	9.61	9.43	9.61	3314
2020-04-13	9.21	9.21	9.19	9.19	1660
2020-04-14	9.50	9.50	9.24	9.24	1456
2020-04-15	8.93	8.93	8.67	8.90	3687
2020-04-16	8.66	8.66	8.47	8.57	1025
2020-04-17	8.93	8.93	8.86	8.86	764
2020-04-20	8.66	8.66	8.56	8.57	974
2020-04-21	8.17	8.17	7.78	7.82	3702
2020-04-22	8.00	8.14	7.89	8.14	3707
2020-04-23	7.95	8.08	7.65	7.80	10021
2020-04-24	7.80	7.80	7.58	7.71	3429
2020-04-27	7.83	8.08	7.74	8.08	22305
2020-04-28	8.21	8.39	8.21	8.23	6381
2020-04-29	8.56	8.66	8.32	8.37	13628
2020-04-30	8.16	8.27	8.14	8.27	15596
2020-05-01	8.01	8.01	7.91	8.01	8897
2020-05-04	7.62	7.95	7.58	7.95	11676
2020-05-05	8.14	8.14	8.00	8.01	2388
2020-05-06	7.99	7.99	7.66	7.66	557
2020-05-07	7.54	7.93	7.54	7.89	15829
2020-05-08	8.18	8.25	8.08	8.11	14171
2020-05-11	7.66	7.70	7.66	7.70	832
2020-05-12	7.43	7.43	7.34	7.34	2338
2020-05-13	6.85	6.93	6.64	6.75	29793
2020-05-14	6.87	7.05	6.79	7.00	2010
2020-05-15	6.61	6.75	6.58	6.67	17122
2020-05-18	7.25	7.50	7.25	7.32	40026
2020-05-19	7.17	7.31	7.11	7.11	4068
2020-05-20	7.10	7.22	7.09	7.18	8072
2020-05-21	7.23	7.25	7.08	7.08	22755
2020-05-22	7.15	7.15	6.73	6.84	40189
2020-05-26	6.99	7.42	6.99	7.28	9168
2020-05-27	7.49	7.50	7.15	7.29	17888
2020-05-28	7.29	7.30	6.87	6.87	16293
2020-05-29	7.00	7.00	6.65	6.74	17269
2020-06-01	6.80	6.99	6.75	6.80	36670
2020-06-02	7.18	7.26	7.09	7.19	76250
2020-06-03	7.74	7.83	7.73	7.75	11921
2020-06-04	7.38	7.82	7.38	7.78	18967
2020-06-05	7.94	8.50	7.94	8.02	20535
2020-06-08	8.00	8.77	7.99	8.70	33222
2020-06-09	8.42	8.43	7.97	7.97	1780
2020-06-10	0.00	0.00	0.00	7.97	103
2020-06-11	7.01	7.05	7.01	7.03	1047
2020-06-12	7.03	7.09	6.91	7.05	5337
2020-06-15	6.99	7.24	6.88	7.15	3576
2020-06-16	7.43	7.57	7.38	7.45	16672
2020-06-17	7.28	7.31	7.12	7.02	1705
2020-06-18	6.93	6.93	6.75	6.86	2991
2020-06-19	6.89	6.89	6.75	6.79	7196
2020-06-22	6.78	6.93	6.77	6.93	3756
2020-06-23	6.87	6.93	6.78	6.78	3629
2020-06-24	6.60	6.60	6.33	6.33	3736
2020-06-25	6.52	6.61	6.49	6.61	3658
2020-06-26	6.65	6.65	6.55	6.59	5032
2020-06-29	6.57	6.83	6.56	6.83	8340
2020-06-30	6.98	7.31	6.76	7.30	13845
2020-07-01	7.75	7.75	7.15	7.15	2136
2020-07-02	7.15	7.15	7.10	7.11	4953
2020-07-06	7.20	7.20	6.94	6.94	1341
2020-07-07	6.85	6.85	6.51	6.51	11195
2020-07-08	6.49	6.50	6.48	6.50	1454
2020-07-09	6.42	6.45	6.31	6.37	24243
2020-07-10	6.64	6.64	6.60	6.63	9736
2020-07-13	6.66	6.79	6.66	6.79	1313
2020-07-14	6.65	6.75	6.65	6.75	1195
2020-07-15	7.00	7.00	6.95	6.95	2704
2020-07-16	6.89	6.92	6.77	6.79	9671
2020-07-17	6.79	6.79	6.79	6.79	945
2020-07-20	6.70	6.72	6.60	6.60	8474
2020-07-21	6.82	6.82	6.72	6.72	6050
2020-07-22	6.71	6.73	6.67	6.68	6924
2020-07-23	6.66	6.66	6.62	6.64	14575
2020-07-24	6.53	6.53	6.53	6.53	487
2020-07-27	6.31	6.32	6.28	6.28	3079
2020-07-28	6.28	6.71	6.28	6.64	10649
2020-07-29	6.58	6.58	6.53	6.58	3370
2020-07-30	6.63	6.63	6.59	6.59	648
2020-07-31	6.50	6.51	6.50	6.51	1113
2020-08-03	6.26	6.32	6.26	6.32	5706
2020-08-04	6.33	6.54	6.31	6.52	5091
2020-08-05	6.53	6.53	6.42	6.46	1881
2020-08-06	6.59	6.60	6.41	6.51	14498
2020-08-07	6.45	6.49	6.45	6.49	543
2020-08-10	6.74	6.83	6.71	6.71	2833
2020-08-11	6.91	6.91	6.75	6.78	3490
2020-08-12	6.71	6.79	6.71	6.79	6945
2020-08-13	0.00	0.00	0.00	6.79	9
2020-08-14	6.60	6.61	6.52	6.52	8987
2020-08-17	6.52	6.52	6.52	6.52	269
2020-08-18	0.00	0.00	0.00	6.52	15
2020-08-19	6.20	6.31	6.18	6.20	35958
2020-08-20	6.15	6.22	6.14	6.20	4414
2020-08-21	6.10	6.20	6.03	6.16	11867
2020-08-24	6.16	6.44	6.16	6.42	7142
2020-08-25	6.45	6.51	6.44	6.51	15885
2020-08-26	6.55	6.55	6.46	6.47	2195
2020-08-27	6.44	6.44	6.25	6.28	5940
2020-08-28	6.21	6.21	6.16	6.18	1419
2020-08-31	6.20	6.25	6.15	6.24	22704
2020-09-01	6.19	6.26	6.19	6.24	6654
2020-09-02	6.15	6.39	6.15	6.39	23441
2020-09-03	6.27	6.68	6.27	6.68	10238
2020-09-04	6.52	6.60	6.44	6.60	19033
2020-09-08	6.53	6.53	6.28	6.30	1514
2020-09-09	6.25	6.25	6.03	6.06	18569
2020-09-10	6.05	6.05	6.00	6.02	1441
2020-09-11	6.00	6.00	5.80	5.88	40964
2020-09-14	5.82	6.23	5.82	6.22	31349
2020-09-15	6.30	6.39	6.30	6.32	3282
2020-09-16	6.38	6.75	6.38	6.72	4102
2020-09-17	6.51	6.51	6.42	6.43	14271
2020-09-18	6.33	6.36	6.33	6.36	257
2020-09-21	6.02	6.03	5.97	5.99	2223
2020-09-22	6.08	6.10	6.00	6.00	5757
2020-09-23	5.96	6.00	5.95	5.97	2799
2020-09-24	5.88	6.03	5.70	5.70	6093
2020-09-25	5.71	6.00	5.71	5.99	12822
2020-09-28	6.20	6.30	6.14	6.19	17728
2020-09-29	6.11	6.11	5.99	6.05	4594
2020-09-30	6.21	6.22	6.02	6.06	16824
2020-10-01	6.11	6.30	6.11	6.27	11012
2020-10-02	6.25	6.51	6.24	6.43	24542
2020-10-05	6.68	6.68	6.30	6.31	8984
2020-10-06	6.56	6.66	6.47	6.50	4720
2020-10-07	6.57	6.62	6.50	6.62	1231
2020-10-08	6.75	6.75	6.67	6.69	3999
2020-10-09	6.66	6.69	6.63	6.63	1004
2020-10-12	6.69	6.69	6.61	6.65	503
2020-10-13	6.44	6.44	6.33	6.33	480
2020-10-14	6.23	6.35	6.22	6.27	48301
2020-10-15	6.16	6.40	6.16	6.40	2817
2020-10-16	6.27	6.49	6.27	6.48	4079
2020-10-19	6.40	6.40	6.08	6.08	4954
2020-10-20	6.47	6.51	6.29	6.29	2010
2020-10-21	6.16	6.16	6.16	6.16	637
2020-10-22	6.10	6.17	6.10	6.16	2852
2020-10-23	6.17	6.18	6.17	6.18	1463
2020-10-26	6.05	6.05	5.96	5.98	3574
2020-10-27	5.86	5.86	5.86	5.86	607
2020-10-28	5.74	5.74	5.46	5.46	5215
2020-10-29	5.40	5.48	5.19	5.43	29674
2020-10-30	5.33	5.35	5.27	5.29	7747
2020-11-02	5.49	5.65	5.47	5.65	2226
2020-11-03	5.68	5.81	5.63	5.76	13718
2020-11-04	5.64	5.67	5.48	5.48	13359
2020-11-05	5.52	5.65	5.51	5.51	23146
2020-11-06	5.60	5.63	5.38	5.41	72532
2020-11-09	6.25	7.55	6.24	7.49	65936
2020-11-10	7.36	7.66	7.36	7.59	14969
2020-11-11	7.75	7.75	7.07	7.07	4040
2020-11-12	7.04	7.24	7.00	7.00	2399
2020-11-13	7.16	7.92	7.16	7.69	39974
2020-11-16	7.65	8.20	7.65	8.20	13046
2020-11-17	8.58	8.80	8.58	8.79	10823
2020-11-18	8.94	8.94	8.72	8.73	16762
2020-11-19	8.38	8.56	8.38	8.56	2092
2020-11-20	8.54	8.73	8.54	8.71	2242
2020-11-23	8.68	9.20	8.68	9.20	10840
2020-11-24	9.58	9.91	9.58	9.78	11619
2020-11-25	9.91	9.91	9.53	9.68	2743
2020-11-27	9.68	9.85	9.52	9.72	22788
2020-11-30	9.58	9.70	8.88	8.97	3030
2020-12-01	9.29	9.33	9.24	9.26	2740
2020-12-02	9.24	9.50	9.24	9.38	9731
2020-12-03	9.47	10.00	9.47	9.70	23464
2020-12-04	10.00	10.12	9.98	10.06	7535
2020-12-07	9.95	10.00	9.91	10.00	2074
2020-12-08	9.69	9.69	9.58	9.61	2587
2020-12-09	9.44	9.56	9.44	9.56	982
2020-12-10	9.52	9.62	9.52	9.62	1172
2020-12-11	9.97	9.97	9.67	9.67	3802
2020-12-14	9.99	10.00	9.54	9.68	12986
2020-12-15	9.65	9.93	9.65	9.93	11858
2020-12-16	9.66	9.80	9.66	9.79	7280
2020-12-17	9.73	9.93	9.73	9.88	32514
2020-12-18	9.68	9.76	9.41	9.47	4810
2020-12-21	9.19	9.23	9.12	9.23	5018
2020-12-22	9.21	9.33	9.20	9.32	5202
2020-12-23	9.48	9.50	9.34	9.50	9295
2020-12-24	0.00	0.00	0.00	9.50	66
2020-12-28	9.50	9.59	9.42	9.55	49068
2020-12-29	9.60	9.60	9.26	9.28	8646
2020-12-30	9.39	9.43	9.03	9.10	48962
2020-12-31	9.05	9.14	9.05	9.14	3231
2021-01-04	8.91	9.00	8.91	8.97	645
2021-01-05	8.91	8.95	8.91	8.95	4512
2021-01-06	9.20	9.49	9.20	9.38	6996
2021-01-07	9.31	9.31	9.12	9.12	548
2021-01-08	9.08	9.12	9.01	9.10	10508
2021-01-11	9.05	9.20	9.03	9.19	3287
2021-01-12	8.88	9.19	8.88	9.18	5484
2021-01-13	9.14	9.33	9.06	9.06	2422
2021-01-14	9.27	9.31	9.24	9.24	4407
2021-01-15	9.18	9.34	9.18	9.34	1443
2021-01-19	9.49	9.50	9.30	9.33	2447
2021-01-20	9.31	9.51	9.31	9.51	812
2021-01-21	9.40	9.40	9.14	9.18	1977
2021-01-22	9.09	9.10	9.00	9.00	1480
2021-01-25	9.11	9.30	9.10	9.10	6271
2021-01-26	9.39	9.41	9.22	9.33	5649
2021-01-27	9.13	9.82	9.13	9.78	16613
2021-01-28	9.66	10.07	9.66	9.98	18957
2021-01-29	9.97	10.11	9.69	9.69	2830
2021-02-01	9.51	9.73	9.51	9.69	16051
2021-02-02	9.50	9.66	9.50	9.66	2466
2021-02-03	9.51	9.89	9.50	9.85	5645
2021-02-04	9.80	9.85	9.77	9.77	1225
2021-02-05	9.75	9.86	9.75	9.77	2515
2021-02-08	9.90	9.95	9.90	9.95	2845
2021-02-09	10.05	10.05	9.05	10.00	6308
2021-02-10	9.84	10.30	9.84	10.08	6035
2021-02-11	10.25	10.25	9.99	10.03	37098
2021-02-12	10.07	10.13	9.96	9.96	5784
2021-02-16	10.00	10.05	9.75	9.90	9562
2021-02-17	9.85	9.87	9.83	9.84	3176
2021-02-18	9.95	10.00	9.60	9.60	8711
2021-02-19	9.69	9.85	9.69	9.82	8034
2021-02-22	9.67	10.82	9.67	10.81	34814
2021-02-23	10.64	11.21	10.64	11.18	7308
2021-02-24	11.50	11.91	11.47	11.65	4237
2021-02-25	11.97	12.02	11.16	11.16	7648
2021-02-26	10.95	11.14	10.91	10.91	6176
2021-03-01	11.11	11.31	11.11	11.31	1381
2021-03-02	11.21	11.26	11.08	11.16	10996
2021-03-03	11.39	11.75	11.39	11.65	4629
2021-03-04	11.67	11.69	11.31	11.56	4852
2021-03-05	11.28	11.38	11.28	11.28	549
2021-03-08	11.03	11.81	11.03	11.74	11337
2021-03-09	11.70	11.79	11.69	11.72	5593
2021-03-10	11.50	11.84	11.50	11.72	13722
2021-03-11	11.72	11.82	11.26	11.66	4773
2021-03-12	12.00	12.08	11.74	11.74	2650
2021-03-15	11.69	11.70	11.32	11.66	20359
2021-03-16	11.50	11.50	11.50	11.50	8935
2021-03-17	11.40	11.40	11.12	11.39	14016
2021-03-18	11.79	11.86	11.55	11.70	7845
2021-03-19	11.58	11.60	11.46	11.46	9485
2021-03-22	11.23	11.39	11.23	11.24	4214
2021-03-23	11.28	11.31	10.61	11.01	12841
2021-03-24	11.09	11.25	11.00	11.21	7177
2021-03-25	10.90	11.19	10.89	11.00	2210
2021-03-26	11.10	11.17	11.10	11.17	1000
2021-03-29	11.24	11.26	11.08	11.26	3884
2021-03-30	11.25	11.29	11.03	11.21	3492
2021-03-31	11.20	11.25	11.00	11.08	2222
2021-04-01	11.15	11.22	11.15	11.22	5091
2021-04-05	11.34	11.36	11.31	11.36	1427
2021-04-06	11.36	11.41	11.35	11.41	2650
2021-04-07	11.31	11.31	11.31	11.31	1000
2021-04-08	11.30	11.43	11.30	11.43	405
2021-04-09	11.26	11.39	11.11	11.11	10237
2021-04-12	11.03	11.19	11.03	11.16	710
2021-04-13	11.22	11.22	11.17	11.17	512
2021-04-14	11.25	11.26	11.25	11.26	1404
2021-04-15	11.16	11.18	11.16	11.18	550
2021-04-16	0.00	0.00	0.00	11.18	61
2021-04-19	11.15	11.39	11.12	11.30	24592
2021-04-20	11.30	11.36	10.98	10.98	18135
2021-04-21	10.90	11.30	10.90	11.30	3363
2021-04-22	11.19	11.26	11.19	11.26	312
2021-04-23	11.14	11.14	10.87	10.96	6966
2021-04-26	11.08	11.19	11.07	11.19	18987
2021-04-27	11.30	11.30	11.20	11.20	20494
2021-04-28	11.40	11.40	11.06	11.06	898
2021-04-29	11.22	11.64	11.22	11.36	6201
2021-04-30	11.29	11.33	11.23	11.33	23181
2021-05-03	11.52	11.54	11.52	11.54	1902
2021-05-04	11.75	12.00	11.75	11.86	10064
2021-05-05	11.70	11.70	11.57	11.57	584
2021-05-06	11.63	11.68	11.63	11.68	207
2021-05-07	11.81	11.81	11.58	11.58	1478
2021-05-10	11.85	11.85	11.85	11.85	353
2021-05-11	11.47	11.59	11.41	11.56	21548
2021-05-12	11.45	11.45	11.21	11.21	4854
2021-05-13	11.15	11.42	11.15	11.42	3955
2021-05-14	11.38	11.52	11.38	11.52	972
2021-05-17	11.52	11.56	11.52	11.56	510
2021-05-18	11.61	11.65	11.57	11.65	2005
2021-05-19	11.37	11.40	11.37	11.37	403
2021-05-20	11.40	11.52	11.40	11.52	9005
2021-05-21	11.70	11.74	11.65	11.70	1798
2021-05-24	11.77	11.86	11.69	11.69	21075
2021-05-25	0.00	0.00	0.00	11.69	5
2021-05-26	11.65	11.71	11.65	11.69	6103
2021-05-27	11.69	11.85	11.69	11.80	668
2021-05-28	0.00	0.00	0.00	11.80	5
2021-06-01	11.83	12.23	11.81	12.19	12942
2021-06-02	12.25	12.40	12.20	12.40	4456
2021-06-03	12.17	12.17	12.17	12.17	107
2021-06-04	12.25	12.25	12.20	12.20	701
2021-06-07	12.49	12.49	12.49	12.49	250
2021-06-08	12.58	12.66	12.55	12.55	5751
2021-06-09	12.95	13.05	12.73	12.73	5163
2021-06-10	12.71	12.71	12.70	12.70	864
2021-06-11	12.64	12.64	12.59	12.60	556
2021-06-14	12.49	12.57	12.49	12.57	337
2021-06-15	12.61	12.69	12.61	12.69	450
2021-06-16	12.40	12.45	12.40	12.45	3818
2021-06-17	12.24	12.24	12.24	12.24	1036
2021-06-18	0.00	0.00	0.00	12.24	5
2021-06-21	12.16	12.37	12.16	12.30	17311
2021-06-22	12.09	12.12	12.09	12.12	506
2021-06-23	12.03	12.12	12.03	12.12	5089
2021-06-24	12.05	12.10	12.05	12.10	313
2021-06-25	11.97	11.97	11.84	11.97	1683
2021-06-28	12.08	12.08	11.58	11.70	1455
2021-06-29	11.70	11.75	11.55	11.75	5821
2021-06-30	11.82	12.05	11.72	12.05	4732
2021-07-01	11.84	12.12	11.84	12.12	624
2021-07-02	12.07	12.13	12.03	12.09	3065
2021-07-06	11.98	11.98	11.98	11.98	103
2021-07-07	0.00	0.00	0.00	11.98	658
2021-07-08	11.71	11.71	11.71	11.71	301
2021-07-09	12.00	12.16	12.00	12.04	1506
2021-07-12	11.95	12.16	11.95	12.10	10158
2021-07-13	11.88	11.90	11.88	11.90	308
2021-07-14	11.85	11.87	11.85	11.87	526
2021-07-15	11.80	11.90	11.80	11.89	1152
2021-07-16	11.92	11.93	11.81	11.81	430
2021-07-19	11.24	11.45	11.22	11.43	2311
2021-07-20	11.39	12.03	11.39	11.84	28216
2021-07-21	12.12	12.19	11.98	11.98	17329
2021-07-22	11.85	11.85	11.62	11.62	849
2021-07-23	11.54	11.54	11.54	11.54	1345
2021-07-26	11.70	11.74	11.66	11.70	1298
2021-07-27	11.64	11.64	11.64	11.64	195
2021-07-28	11.75	11.90	11.70	11.77	1252
2021-07-29	12.00	12.00	11.46	11.46	4359
2021-07-30	0.00	0.00	0.00	11.46	1
2021-08-02	11.41	11.41	11.31	11.31	721
2021-08-03	10.87	10.87	10.67	10.67	2489
2021-08-04	10.39	10.39	10.34	10.34	1000
2021-08-05	10.54	10.78	10.47	10.74	95475
2021-08-06	10.96	10.96	10.86	10.86	3274
2021-08-09	10.72	10.76	10.64	10.76	27618
2021-08-10	0.00	0.00	0.00	10.76	53
2021-08-11	10.47	10.80	10.47	10.73	4559
2021-08-12	10.74	10.89	10.63	10.75	11595
2021-08-13	10.69	10.69	10.69	10.69	502
2021-08-16	10.52	10.52	10.52	10.52	4326
2021-08-17	10.20	10.29	10.20	10.29	701
2021-08-18	10.30	10.31	10.20	10.31	11575
2021-08-19	10.05	10.16	10.05	10.16	1304
2021-08-20	10.18	10.22	10.12	10.20	5548
2021-08-23	10.11	10.21	10.05	10.15	18247
2021-08-24	10.07	10.13	10.04	10.12	14730
2021-08-25	10.25	10.28	10.17	10.24	3463
2021-08-26	10.15	10.21	10.15	10.19	3081
2021-08-27	10.21	10.38	10.21	10.38	2688
2021-08-30	10.08	10.12	10.08	10.12	1838
2021-08-31	10.27	10.31	10.20	10.20	1399
2021-09-01	10.35	10.35	10.35	10.35	269
2021-09-02	10.15	10.21	9.99	10.21	41357
2021-09-03	9.99	10.05	9.99	10.05	1647
2021-09-07	0.00	0.00	0.00	10.05	113
2021-09-08	10.16	10.25	10.16	10.25	1335
2021-09-09	10.12	10.18	9.95	10.00	12343
2021-09-13	9.98	10.03	9.90	9.94	62011
2021-09-14	9.84	10.00	9.78	9.86	23452
2021-09-15	9.96	10.05	9.94	10.04	1154
2021-09-16	9.84	9.84	9.84	9.84	100
2021-09-17	9.65	9.68	9.63	9.66	8816
2021-09-20	9.46	9.46	9.39	9.39	3346
2021-09-21	9.66	9.75	9.65	9.75	831
2021-09-22	9.61	9.88	9.61	9.79	3878
2021-09-23	9.72	10.14	9.72	10.14	10193
2021-09-24	10.08	10.09	10.06	10.08	604
2021-09-27	9.78	10.30	9.78	10.19	6103
2021-09-28	10.31	10.32	9.92	10.23	7863
2021-09-29	10.24	10.47	10.15	10.47	1599
2021-09-30	10.60	10.60	9.99	10.05	8644
2021-10-01	10.13	10.13	10.13	10.13	246
2021-10-04	10.51	10.51	10.27	10.27	1541
2021-10-05	10.19	10.23	10.11	10.23	9333
2021-10-06	10.15	10.28	10.15	10.27	4904
2021-10-07	10.46	10.46	10.46	10.46	349
2021-10-11	0.00	0.00	0.00	10.46	15
2021-10-12	10.74	10.74	10.72	10.74	350
2021-10-13	10.70	10.70	10.70	10.70	205
2021-10-14	11.10	11.10	10.91	10.91	1973
2021-10-15	10.78	11.36	10.02	10.84	8483
2021-10-18	10.87	10.98	10.76	10.86	10358
2021-10-19	10.73	10.73	10.72	10.73	4895
2021-10-20	10.73	10.73	10.73	10.73	37
2021-10-21	10.82	10.84	10.52	10.52	6538
2021-10-25	10.50	10.56	10.49	10.49	1207
2021-10-26	10.74	10.76	10.70	10.71	1764
2021-10-27	10.55	10.60	10.44	10.45	2446
2021-10-28	10.34	10.34	9.78	9.88	5767
2021-10-29	9.87	9.87	9.71	9.71	3684
2021-11-01	9.79	9.81	9.79	9.81	456
2021-11-02	9.81	9.81	9.81	9.81	260
2021-11-03	9.70	10.08	9.70	10.08	2660
2021-11-04	10.14	10.14	9.84	9.84	456
2021-11-05	10.39	10.41	10.37	10.41	744
2021-11-08	10.45	10.45	10.38	10.38	1346
2021-11-09	10.38	10.38	10.38	10.38	29
2021-11-10	0.00	0.00	0.00	10.38	24
2021-11-11	10.31	10.37	10.31	10.36	810
2021-11-12	10.29	10.54	10.29	10.54	450
2021-11-15	10.40	10.51	10.37	10.51	8503
2021-11-16	10.34	10.34	10.13	10.16	15809
2021-11-17	10.07	10.07	9.85	9.93	45369
2021-11-18	9.90	10.05	9.90	10.02	43292
2021-11-19	9.94	9.94	9.86	9.87	2008
2021-11-22	8.93	9.97	8.93	9.92	4272
2021-11-23	9.87	9.92	9.84	9.91	3064
2021-11-24	10.08	10.21	10.08	10.21	3537
2021-11-26	9.28	9.46	8.39	9.43	17671
2021-11-29	9.22	9.40	9.21	9.40	4797
2021-11-30	9.07	9.15	9.05	9.15	3865
2021-12-01	9.38	9.38	9.26	9.26	602
2021-12-02	9.12	9.21	9.02	9.20	8649
2021-12-03	9.16	9.27	9.16	9.27	3196
2021-12-06	8.69	9.55	8.69	9.25	9137
2021-12-07	9.26	9.78	8.36	8.65	25790
2021-12-08	8.49	9.65	8.49	9.38	10048
2021-12-09	9.15	9.23	8.78	9.04	2346
2021-12-10	8.93	9.17	8.13	9.08	22905
2021-12-13	8.76	9.00	8.50	8.76	15153
2021-12-14	9.03	9.03	8.87	8.93	2951
2021-12-15	8.74	8.85	8.12	8.83	11248
2021-12-16	8.88	9.73	8.34	9.70	17110
2021-12-17	9.04	10.01	8.99	8.99	6607
2021-12-20	9.84	9.84	8.31	8.48	7705
2021-12-21	8.00	9.05	8.00	8.73	10593
2021-12-22	8.75	8.75	8.50	8.52	2857
2021-12-23	8.44	9.01	8.42	9.00	19244
2021-12-27	8.90	9.00	8.82	8.87	6595
2021-12-28	9.04	9.05	8.40	8.91	4225
2021-12-29	9.01	9.30	8.11	8.88	8578
2021-12-30	8.90	9.26	8.24	8.36	26759
2021-12-31	9.08	9.73	8.34	8.87	26328
2022-01-03	9.06	9.29	8.76	9.29	5635
2022-01-04	9.41	9.64	9.29	9.51	6973
2022-01-05	9.22	9.71	9.20	9.42	8334
2022-01-06	9.74	10.08	9.69	10.08	6560
2022-01-07	9.12	11.17	9.07	11.16	23310
2022-01-10	10.60	11.23	9.20	10.80	26949
2022-01-11	10.07	10.75	9.71	9.72	2894
2022-01-12	9.72	9.72	9.72	9.72	95
2022-01-13	9.80	9.80	9.40	9.76	7429
2022-01-14	9.42	9.73	9.38	9.63	12290
2022-01-18	9.68	9.69	9.43	9.58	16902
2022-01-19	9.41	9.75	9.40	9.75	3396
2022-01-20	9.35	9.75	9.34	9.75	4042
2022-01-21	9.08	9.08	9.01	9.01	1887
2022-01-24	8.44	8.81	8.44	8.70	4352
2022-01-25	8.85	8.85	8.64	8.73	2465
2022-01-26	8.73	8.73	8.73	8.73	103
2022-01-27	8.62	8.62	8.61	8.61	280
2022-01-28	8.75	8.81	8.70	8.70	1553
2022-01-31	8.83	8.84	8.69	8.70	6686
2022-02-01	9.00	9.09	8.89	9.09	3074
2022-02-02	8.96	9.13	8.94	9.12	5447
2022-02-03	9.07	9.09	8.71	8.91	10950
2022-02-04	8.85	8.93	8.84	8.93	2725
2022-02-07	8.93	8.93	8.93	8.93	759
2022-02-08	8.76	8.90	8.70	8.73	2534
2022-02-09	8.88	8.91	8.86	8.91	1479
2022-02-10	8.92	9.31	8.92	9.15	4995
2022-02-11	8.93	9.10	8.93	9.10	943
2022-02-14	9.00	9.95	8.56	9.00	113418
2022-02-15	9.04	9.34	9.04	9.32	19946
2022-02-16	9.98	9.98	9.58	9.70	2877
2022-02-17	9.52	9.52	9.46	9.46	2513
2022-02-18	9.66	9.75	9.66	9.75	706
2022-02-22	9.29	9.43	9.13	9.22	3897
2022-02-23	9.19	9.19	9.12	9.14	1531
2022-02-24	9.14	9.14	9.14	9.14	0
2022-02-25	9.46	9.50	9.40	9.40	3466
2022-02-28	9.44	9.45	9.24	9.24	4236
2022-03-01	9.15	9.15	8.57	9.11	5448
2022-03-02	9.29	9.36	9.24	9.28	2901
2022-03-03	9.28	9.28	9.28	9.28	0
2022-03-04	9.03	9.28	9.03	9.11	19323
2022-03-07	9.03	9.03	8.98	9.00	1407
2022-03-08	8.86	8.95	8.86	8.91	674
2022-03-09	9.22	9.22	9.21	9.21	4728
2022-03-10	9.22	9.24	9.22	9.24	1502
2022-03-11	9.24	9.24	9.24	9.21	1103
2022-03-14	9.16	9.16	9.16	9.16	719
2022-03-15	9.03	9.48	8.99	9.48	10572
2022-03-16	9.59	9.60	9.50	9.54	1679
2022-03-17	9.68	9.75	9.56	9.61	3079
2022-03-18	9.88	9.89	9.88	9.89	477
2022-03-21	9.69	9.69	9.51	9.59	5415
2022-03-22	9.59	9.67	9.43	9.67	7128
2022-03-23	9.64	9.71	9.50	9.61	16439
2022-03-24	9.34	9.61	9.34	9.61	2563
2022-03-25	9.68	9.79	9.59	9.62	2582
2022-03-29	9.99	10.00	9.71	10.00	6636
2022-03-30	9.88	9.91	9.66	9.91	3295
2022-03-31	10.00	10.00	9.79	9.79	2096
2022-04-01	9.84	9.84	9.72	9.75	2449
2022-04-04	9.50	9.50	9.50	9.50	520
2022-04-05	9.10	9.11	8.96	8.96	2600
2022-04-06	8.85	8.87	8.77	8.87	3801
2022-04-07	8.84	8.84	8.56	8.56	729
2022-04-08	8.55	8.55	8.53	8.55	848
2022-04-11	8.65	8.66	8.57	8.57	3387
2022-04-12	8.76	8.76	8.55	8.55	3273
2022-04-13	8.71	8.73	8.70	8.71	6035
2022-04-14	8.70	8.77	8.61	8.71	19953
2022-04-18	8.67	8.67	8.49	8.49	489
2022-04-19	8.65	8.80	8.64	8.77	2605
2022-04-22	8.66	8.66	8.50	8.50	5581
2022-04-25	8.50	8.56	8.39	8.56	3248
2022-04-26	8.46	8.46	8.46	8.46	207
2022-04-29	8.20	8.70	8.20	8.34	11451
2022-05-02	8.32	8.51	8.19	8.39	5801
2022-05-03	8.41	8.70	8.41	8.55	4402
2022-05-04	8.70	8.79	8.70	8.79	3060
2022-05-05	8.73	8.73	8.31	8.40	9824
2022-05-06	8.68	8.68	8.13	8.21	1002
2022-05-10	7.39	7.79	7.39	7.79	1367
2022-05-11	7.58	7.92	7.36	7.36	10863
2022-05-12	7.38	7.87	7.38	7.87	768
2022-05-13	7.49	7.55	7.47	7.55	393
2022-05-16	7.98	8.09	7.65	8.09	2396
2022-05-17	8.14	8.14	7.95	7.99	1802
2022-05-20	7.80	7.80	7.50	7.50	5405
2022-05-23	7.70	7.78	7.30	7.78	7402
2022-05-24	7.59	7.60	7.59	7.60	1052
2022-05-25	7.90	7.91	7.50	7.50	1250
2022-05-27	8.14	8.23	7.95	8.14	4352
2022-05-31	7.75	8.00	7.75	7.88	2178
2022-06-01	7.36	7.80	7.27	7.64	15263
2022-06-02	7.64	7.90	7.64	7.70	3205
2022-06-03	7.23	7.60	7.15	7.30	9595
2022-06-06	7.31	7.92	7.30	7.32	8771
2022-06-07	7.25	7.95	7.25	7.95	34484
2022-06-08	7.82	7.84	7.28	7.40	48094
2022-06-09	7.31	7.60	7.30	7.45	7453
2022-06-14	6.46	6.75	6.20	6.50	43699
2022-06-15	6.50	7.00	6.37	7.00	21169
2022-06-22	6.64	6.64	6.64	6.64	528
2022-06-23	7.06	7.06	6.67	6.67	980
2022-06-27	6.61	7.35	6.61	7.00	19903
2022-06-28	7.34	7.34	6.54	6.69	23584
2022-06-29	6.71	7.00	6.65	6.65	9934
2022-06-30	7.14	7.53	6.62	7.10	3921
2022-07-01	7.19	7.19	7.17	7.17	555
2022-07-05	7.17	7.18	7.17	7.18	358
2022-07-06	6.80	7.27	6.72	7.15	61625
2022-07-07	7.20	7.25	7.20	7.25	1114
2022-07-08	7.04	7.05	7.04	7.05	6813
2022-07-11	6.80	6.94	6.48	6.82	75035
2022-07-12	6.95	7.14	6.66	7.00	5317
2022-07-13	6.90	6.90	6.90	6.90	2110
2022-07-14	7.19	7.24	7.16	7.24	832
2022-07-18	7.52	7.55	7.20	7.30	18553
2022-07-19	7.51	7.63	7.25	7.63	27651
2022-07-20	7.60	7.74	7.50	7.74	7071
2022-07-21	7.45	7.50	7.31	7.50	1620
2022-07-22	7.50	7.50	7.25	7.50	8997
2022-07-25	7.69	7.70	7.65	7.70	540
2022-07-26	7.31	7.31	7.31	7.31	307
2022-07-27	7.71	7.76	7.67	7.76	442
2022-07-28	7.83	8.14	7.60	8.14	1203
2022-07-29	8.21	8.49	8.21	8.49	1734
2022-08-01	8.49	8.49	8.14	8.14	640
2022-08-02	8.11	8.13	8.11	8.13	233
2022-08-03	7.67	7.96	7.60	7.80	11090
2022-08-04	7.61	7.88	7.61	7.88	1252
2022-08-08	7.92	8.00	7.92	8.00	876
2022-08-10	8.04	8.04	7.82	7.82	482
2022-08-11	7.82	8.09	7.78	8.00	9761
2022-08-12	8.00	8.14	7.71	8.00	59818
2022-08-15	7.90	8.00	7.90	8.00	28500
2022-08-16	7.65	8.14	7.50	8.14	17884
2022-08-18	7.96	8.04	7.88	7.92	1341
2022-08-23	7.16	7.17	6.96	7.16	7751
2022-08-24	7.47	7.49	7.41	7.41	412
2022-08-25	7.41	7.41	7.41	7.41	1904
2022-08-26	7.32	7.41	7.23	7.23	1959
2022-08-29	6.99	6.99	6.99	6.99	2411
2022-08-30	6.93	7.00	6.93	7.00	19040
2022-09-01	6.92	6.92	6.76	6.76	544
2022-09-02	7.08	7.08	6.79	6.79	465
2022-09-06	6.73	6.94	6.68	6.76	5904
2022-09-08	7.00	7.25	6.92	7.24	9358
2022-09-09	7.27	7.41	7.16	7.35	7257
2022-09-12	7.42	7.50	7.12	7.43	20242
2022-09-13	7.20	7.30	7.20	7.26	704
2022-09-15	7.35	7.35	7.24	7.24	689
2022-09-16	6.95	7.40	6.95	7.40	5604
2022-09-21	7.27	7.27	7.27	7.27	569
2022-09-22	6.69	6.98	6.67	6.98	2191
2022-09-27	6.75	6.75	6.50	6.50	14370
2022-09-28	6.77	6.84	6.42	6.67	13336
2022-09-29	6.40	6.44	6.30	6.44	444
2022-09-30	6.56	6.59	6.40	6.40	1251
2022-10-03	6.44	6.72	6.44	6.50	586
2022-10-05	6.42	6.64	6.42	6.64	374
2022-10-11	6.04	6.55	5.96	6.16	5762
2022-10-12	6.12	6.39	6.12	6.25	1071
2022-10-13	6.28	7.27	6.24	6.64	26195
2022-10-14	7.08	7.08	6.36	6.60	6947
2022-10-17	6.70	6.98	6.70	6.85	1394
2022-10-18	6.80	6.88	6.58	6.70	8933
2022-10-19	6.57	6.69	6.52	6.69	1157
2022-10-21	6.70	6.70	6.70	6.70	541
2022-10-24	6.58	6.93	6.10	6.93	20765
2022-10-25	6.99	7.10	6.88	7.09	8468
2022-10-26	7.19	7.19	6.67	6.93	13642
2022-10-27	6.85	6.85	6.85	6.85	275
2022-10-28	6.88	7.14	6.88	7.12	8157
2022-10-31	7.25	7.32	7.25	7.32	4010
2022-11-01	7.34	7.34	7.00	7.00	214
2022-11-03	7.00	7.25	6.73	7.00	2131
2022-11-04	7.20	7.20	7.11	7.11	850
2022-11-07	7.25	7.29	6.86	7.18	2749
2022-11-08	7.20	7.25	7.02	7.19	2123
2022-11-09	7.10	7.20	7.10	7.20	902
2022-11-10	7.20	7.50	7.20	7.50	20114
2022-11-14	7.41	7.45	7.40	7.40	996
2022-11-15	7.25	7.50	7.24	7.45	6704
2022-11-17	7.90	7.90	7.56	7.56	455
2022-11-18	7.85	7.85	7.50	7.50	823
2022-11-21	7.47	7.47	7.12	7.20	10064
2022-11-22	7.86	7.86	7.27	7.27	834
2022-11-23	7.57	7.57	7.57	7.57	164
2022-11-28	7.40	7.85	7.40	7.84	3113
2022-11-30	7.32	7.65	7.29	7.63	12243
2022-12-01	7.44	7.70	7.38	7.53	7609
2022-12-05	7.36	7.36	6.87	7.07	6747
2022-12-06	6.60	6.74	6.60	6.74	652
2022-12-08	6.68	7.21	6.48	6.76	12177
2022-12-09	6.22	6.87	6.22	6.80	12497
2022-12-12	6.54	6.80	6.40	6.65	45610
2022-12-13	7.00	7.10	6.44	6.90	5699
2022-12-14	7.00	7.15	6.61	6.81	8802
2022-12-15	6.67	6.94	6.40	6.77	12935
2022-12-16	6.75	6.80	6.13	6.20	2736
2022-12-19	6.60	6.76	6.43	6.64	3030
2022-12-20	6.75	6.80	6.34	6.79	18465
2022-12-21	6.37	6.92	6.36	6.79	15429
2022-12-22	6.22	6.70	6.22	6.70	13268
2022-12-23	6.08	6.70	6.08	6.70	17642
2022-12-27	6.65	6.83	6.54	6.74	110935
2022-12-28	6.67	7.08	6.27	6.60	33651
2022-12-29	6.60	6.70	6.20	6.50	14784
2022-12-30	6.12	6.65	6.12	6.53	39496
2023-01-03	6.74	6.74	6.28	6.54	2488
2023-01-05	6.25	6.25	6.25	6.25	528
2023-01-09	6.52	6.68	6.50	6.51	4111
2023-01-10	6.48	6.82	6.41	6.60	55147
2023-01-11	6.91	7.09	6.70	6.70	6565
2023-01-12	7.00	7.00	7.00	7.00	775
2023-01-13	6.73	7.34	6.73	7.34	3576
2023-01-17	7.12	7.17	6.62	6.62	1546
2023-01-18	7.27	7.28	6.96	6.96	3960
2023-01-19	7.11	7.12	7.11	7.12	2408
2023-01-20	6.96	7.24	6.83	7.24	15330
2023-01-23	7.30	7.30	7.30	7.30	2357
2023-01-24	7.04	7.53	7.04	7.43	50213
2023-01-25	7.28	7.28	7.28	7.28	679
2023-01-26	7.00	7.00	7.00	7.00	1735
2023-01-27	7.49	7.49	7.49	7.49	188
2023-01-30	7.89	8.00	7.89	7.90	35616
2023-01-31	8.14	8.24	8.14	8.24	231
2023-02-01	8.24	8.24	7.72	7.72	3246
2023-02-02	7.75	8.44	7.75	8.02	13021
2023-02-03	7.84	7.84	7.84	7.84	651
2023-02-06	7.60	7.60	7.56	7.56	1010
2023-02-07	7.56	7.60	7.56	7.60	1003
2023-02-08	7.36	7.36	7.36	7.36	608
2023-02-09	7.36	7.84	7.28	7.29	9186
2023-02-10	7.07	7.65	7.07	7.36	1937
2023-02-15	7.12	7.60	7.12	7.42	3111
2023-02-17	7.79	7.80	7.50	7.50	2976
2023-02-21	7.70	7.72	7.48	7.48	5441
2023-02-22	7.59	7.65	7.59	7.65	3752
2023-02-23	7.65	7.65	7.08	7.08	13973
2023-02-24	7.36	7.58	7.26	7.45	3214
2023-02-27	7.40	7.45	7.40	7.45	1345
2023-02-28	6.93	6.93	6.85	6.85	6023
2023-03-01	7.33	7.33	6.88	6.92	6728
2023-03-02	7.08	7.56	7.08	7.27	2485
2023-03-03	7.15	7.65	6.45	7.41	24161
2023-03-06	7.64	7.85	7.48	7.85	15034
2023-03-07	7.40	7.75	7.36	7.36	2053
2023-03-08	7.32	7.85	7.32	7.45	8092
2023-03-09	7.23	7.61	7.23	7.41	2826
2023-03-15	6.20	6.28	6.04	6.08	11214
2023-03-16	6.08	6.57	6.04	6.57	4731
2023-03-17	6.22	6.25	5.63	6.25	5628
2023-03-20	6.17	6.17	5.76	5.76	1253
2023-03-22	6.17	6.17	5.94	6.17	718
2023-03-24	5.54	5.84	5.44	5.83	2116
2023-03-27	6.05	6.05	5.62	5.62	1932
2023-03-28	6.06	6.06	5.80	5.89	2102
2023-03-29	6.12	6.31	5.75	6.09	4827
2023-03-30	6.08	6.47	5.83	6.47	3696
2023-03-31	6.75	6.75	6.33	6.48	1658
2023-04-03	6.42	6.42	6.42	6.42	495
2023-04-04	6.00	6.00	6.00	6.00	1177
2023-04-05	5.91	6.35	5.91	5.92	1211
2023-04-06	6.05	6.05	5.92	5.92	1122
2023-04-10	5.96	6.14	5.75	6.03	10157
2023-04-12	6.23	6.23	5.64	5.75	15738
2023-04-13	5.77	5.77	5.77	5.77	1576
2023-04-14	6.18	6.36	5.98	6.00	7612
2023-04-17	6.00	6.00	5.97	6.00	4257
2023-04-18	6.00	6.00	6.00	6.00	3579
2023-04-19	5.94	5.94	5.94	5.94	1998
2023-04-24	5.56	5.60	5.52	5.60	2562
2023-04-26	5.79	5.79	5.38	5.51	2754
2023-04-27	5.59	5.60	5.35	5.35	2004
2023-04-28	5.77	6.13	5.66	5.75	3372
2023-05-01	5.75	5.83	5.68	5.68	2112
2023-05-02	5.67	6.00	5.13	5.13	22790
2023-05-03	5.28	5.75	5.17	5.35	11422
2023-05-04	5.21	5.70	5.08	5.58	5123
2023-05-05	5.73	5.75	5.32	5.32	2125
2023-05-08	5.48	5.48	5.24	5.24	3860
2023-05-09	5.10	5.69	5.10	5.69	22929
2023-05-10	5.63	5.67	5.28	5.31	4808
2023-05-11	5.28	5.28	5.25	5.25	276
2023-05-16	5.22	5.28	5.22	5.28	901
2023-05-18	5.65	5.66	5.41	5.41	2474
2023-05-19	5.75	5.79	5.74	5.79	1064
2023-05-22	5.45	5.45	5.36	5.36	709
2023-05-23	5.51	6.53	5.30	6.50	30557
2023-05-24	6.39	6.39	5.65	5.95	3381
2023-05-25	5.58	5.58	5.58	5.58	422
2023-05-26	5.51	5.84	5.37	5.37	8237
2023-05-30	5.91	6.00	5.75	5.99	9932
2023-05-31	6.10	6.11	5.84	5.91	1338
2023-06-01	5.90	5.90	5.44	5.48	3284
2023-06-02	6.01	6.10	5.78	5.78	10739
2023-06-05	6.16	6.21	6.12	5.78	3927
2023-06-06	6.28	6.28	6.15	6.18	3302
2023-06-07	6.60	6.95	6.20	6.95	67205
2023-06-08	7.00	7.00	7.00	7.00	493
2023-06-12	7.00	7.00	6.50	6.50	16957
2023-06-13	6.52	7.00	6.52	6.97	3347
2023-06-14	7.00	7.00	7.00	7.00	2437
2023-06-15	6.64	6.90	6.55	6.90	1416
2023-06-16	6.71	6.71	6.53	6.53	717
2023-06-20	6.97	6.97	6.44	6.44	9549
2023-06-21	6.50	6.70	6.45	6.56	32734
2023-06-22	6.72	6.75	6.72	6.75	690
2023-06-23	6.53	6.55	6.19	6.19	1288
2023-06-26	6.81	7.24	6.74	7.04	22257
2023-06-27	6.99	7.50	6.99	7.40	16252
2023-06-28	7.49	7.49	6.83	6.83	1340
2023-06-29	6.85	7.50	6.85	7.49	16017
2023-06-30	7.55	7.60	7.35	7.35	1988
2023-07-03	7.62	7.62	7.62	7.62	463
2023-07-05	7.60	7.81	7.50	7.81	1517
2023-07-06	7.55	7.60	7.55	7.60	606
2023-07-07	7.60	8.00	7.58	7.95	2496
2023-07-10	7.75	7.95	7.75	7.95	1265
2023-07-11	7.98	8.12	7.84	8.12	17493
2023-07-12	8.25	8.25	7.69	7.69	6828
2023-07-13	8.00	8.04	7.83	8.04	13307
2023-07-14	8.01	8.11	7.48	7.74	11365
2023-07-17	7.91	7.94	7.46	7.48	2112
2023-07-18	7.98	8.05	7.71	7.72	12691
2023-07-19	8.06	8.15	8.06	8.15	1551
2023-07-21	7.56	7.56	7.51	7.53	641
2023-07-24	7.97	7.99	7.72	7.97	3188
2023-07-25	7.60	7.79	7.60	7.79	203
2023-07-26	8.05	8.05	7.60	7.75	7686
2023-07-27	8.05	8.75	8.05	8.14	16440
2023-07-28	8.34	8.68	8.29	8.29	2505
2023-07-31	8.88	9.23	8.40	9.03	31409
2023-08-01	9.00	9.00	9.00	9.00	582
2023-08-03	8.33	8.73	8.33	8.73	1235
2023-08-04	8.88	9.20	8.28	9.11	11395
2023-08-07	8.62	8.62	8.62	8.62	248
2023-08-08	8.17	8.68	8.12	8.68	12737
2023-08-10	8.82	8.82	8.40	8.40	9579
2023-08-11	8.47	8.50	8.20	8.20	572
2023-08-15	8.23	8.23	8.23	8.23	174
2023-08-16	8.04	8.10	8.04	8.10	703
2023-08-17	8.14	8.15	8.14	8.15	1200
2023-08-23	8.10	8.10	8.10	8.10	502
2023-08-24	7.88	8.34	7.88	8.34	4594
2023-08-25	7.90	7.90	7.89	7.90	4520
2023-08-28	7.55	7.95	6.80	7.95	984
2023-08-29	8.10	8.50	8.04	8.04	2505
2023-08-30	7.56	8.60	7.03	8.60	23824
2023-08-31	8.28	8.53	8.26	8.26	3337
2023-09-05	8.60	8.60	8.30	8.45	1477
2023-09-06	8.64	8.65	8.32	8.52	5957
2023-09-07	8.70	8.90	8.70	8.72	2564
2023-09-08	8.42	8.80	8.33	8.34	4176
2023-09-11	8.74	8.80	8.32	8.32	1990
2023-09-12	8.33	8.80	8.33	8.44	19079
2023-09-13	8.70	8.70	8.25	8.22	1052
2023-09-14	8.97	8.98	8.83	8.83	2250
2023-09-19	8.37	8.50	8.16	8.45	7071
2023-09-20	8.29	8.30	8.05	8.06	949
2023-09-22	8.00	8.00	7.61	7.63	15765
2023-09-27	8.38	8.38	7.24	8.02	6017
2023-09-28	7.52	8.21	7.48	8.21	1339
2023-09-29	8.52	8.52	7.76	8.00	1342
2023-10-02	7.57	7.93	7.50	7.51	2873
2023-10-03	7.59	7.96	7.05	7.50	5325
2023-10-04	7.28	7.55	7.28	7.55	1743
2023-10-06	7.00	7.44	7.00	7.10	7642
2023-10-09	7.21	7.70	7.21	7.70	2859
2023-10-10	7.84	7.85	7.20	7.20	2162
2023-10-11	7.84	7.90	7.50	7.50	3815
2023-10-12	7.44	7.65	7.44	7.50	5833
2023-10-13	7.77	7.80	7.77	7.80	741
2023-10-16	7.89	7.95	7.25	7.25	13233
2023-10-17	7.03	8.41	7.03	8.41	3156
2023-10-18	7.80	8.00	7.55	7.70	10756
2023-10-19	7.44	7.68	7.43	7.68	2891
2023-10-23	7.28	7.28	7.28	7.28	261
2023-10-24	7.39	7.59	7.19	7.50	4420
2023-10-25	7.39	7.45	6.96	6.97	6122
2023-10-26	7.46	7.70	7.46	7.61	8715
2023-10-27	7.83	8.00	7.83	7.89	805
2023-10-30	7.74	8.20	7.72	8.16	12924
2023-11-01	8.10	8.27	8.00	8.00	3057
2023-11-02	8.47	8.56	8.17	8.20	2439
2023-11-03	8.78	9.19	8.64	9.16	43780
2023-11-06	8.91	8.92	8.34	8.75	6771
2023-11-07	8.70	8.70	8.70	8.70	207
2023-11-08	8.67	8.67	8.67	8.67	156
2023-11-09	7.93	8.29	7.84	8.27	15350
2023-11-10	8.36	8.40	8.36	8.40	1376
2023-11-13	8.10	8.10	8.10	8.10	1220
2023-11-14	7.30	8.90	7.30	8.70	29037
2023-11-15	8.88	8.95	8.88	8.95	843
2023-11-16	8.50	8.63	8.21	8.21	5090
2023-11-17	8.72	8.80	8.34	8.37	4925
2023-11-20	8.73	8.73	8.73	8.73	168
2023-11-21	8.67	8.68	8.15	8.28	10696
2023-11-22	8.34	8.34	8.33	8.33	548
2023-11-24	8.21	8.21	8.17	8.17	522
2023-11-27	8.39	8.39	8.39	8.39	185
2023-11-28	8.53	8.71	8.31	8.60	8172
2023-11-29	8.85	9.15	8.85	9.05	7993
2023-11-30	9.00	9.00	8.66	8.81	24991
2023-12-01	9.05	9.41	8.67	9.32	20739
2023-12-04	9.38	9.39	9.38	9.39	656
2023-12-05	8.13	9.15	8.13	9.15	2782
2023-12-06	9.42	9.49	9.15	9.47	7952
2023-12-07	8.98	8.98	8.98	8.98	542
2023-12-08	9.01	9.29	8.66	9.25	35697
2023-12-11	8.97	9.10	8.97	9.10	756
2023-12-13	8.85	9.62	8.71	9.26	20253
2023-12-14	9.73	10.10	9.33	9.64	20287
2023-12-15	9.64	9.80	9.28	9.31	13813
2023-12-18	9.43	9.60	9.26	9.46	3066
2023-12-19	9.21	9.57	9.13	9.56	8500
2023-12-20	9.50	9.80	9.33	9.51	15970
2023-12-21	9.51	9.82	9.51	9.62	1043
2023-12-22	9.61	9.64	9.30	9.30	13079
2023-12-26	9.68	9.75	9.36	9.66	7623
2023-12-27	10.01	10.40	9.75	9.75	846
2023-12-28	9.60	9.60	9.60	9.60	1827
2023-12-29	10.50	10.50	9.40	9.40	12719
2024-01-02	9.15	9.51	9.15	9.45	2077
2024-01-03	9.41	9.79	9.41	9.51	3263
2024-01-04	9.25	9.25	9.25	9.25	519
2024-01-05	9.51	9.51	9.51	9.51	1105
2024-01-08	9.56	9.77	9.56	9.75	3891
2024-01-09	9.70	9.95	9.50	9.94	4656
2024-01-10	10.00	10.10	9.59	9.81	59784
2024-01-11	9.58	9.82	9.58	9.72	14299
2024-01-12	9.72	10.10	9.72	10.10	201390
2024-01-16	10.00	10.00	9.72	9.72	2294
2024-01-17	9.92	9.92	9.92	9.92	316
2024-01-18	9.62	9.81	9.53	9.79	4970
2024-01-22	10.09	10.10	10.00	10.00	1997
2024-01-23	10.17	10.20	9.57	9.85	6907
2024-01-24	10.12	10.14	9.54	9.54	3002
2024-01-25	9.82	10.20	9.82	10.05	3103
2024-01-26	10.00	10.00	10.00	10.00	2223
2024-01-29	10.00	10.00	9.88	9.88	2606
2024-02-01	9.30	9.80	9.30	9.58	3083
2024-02-07	9.42	9.42	9.13	9.17	14988
2024-02-08	10.06	10.06	10.06	10.06	500
2024-02-12	9.52	10.00	9.52	10.00	8529
2024-02-14	9.50	9.50	9.50	9.50	1000
2024-02-15	9.40	10.00	9.40	10.00	54630
2024-02-16	9.99	10.00	9.99	10.00	900
2024-02-21	10.10	10.10	10.10	10.10	110
2024-02-22	9.90	9.98	9.89	9.98	627
2024-02-23	10.00	10.12	10.00	10.05	7422
2024-02-26	9.72	10.00	9.72	9.82	39070
2024-02-29	10.00	10.00	9.65	9.80	5685
2024-03-01	9.75	9.75	9.75	9.75	231
2024-03-04	9.50	9.50	9.50	9.50	1063
2024-03-05	9.50	9.50	9.50	9.50	133
2024-03-06	9.40	9.40	9.40	9.40	661
2024-03-08	9.45	9.45	9.45	9.45	1306
2024-03-11	9.45	9.80	9.45	9.60	8835
2024-03-13	9.62	9.62	9.62	9.59	2345
2024-03-14	9.35	9.35	9.35	9.35	589
2024-03-15	9.79	9.79	9.34	9.34	631
2024-03-18	9.40	9.74	9.40	9.55	10423
2024-03-19	9.43	9.60	9.43	9.60	595
2024-03-20	9.35	9.60	9.35	9.60	1939
2024-03-21	9.55	9.98	9.55	9.98	864
2024-03-25	9.52	9.72	9.43	9.65	5587
2024-03-26	10.20	10.20	9.94	9.94	867
2024-03-27	9.92	10.00	9.56	9.75	14812
2024-03-28	10.25	10.25	9.97	9.97	43727
2024-04-01	10.00	10.00	9.70	9.71	4932
2024-04-02	9.65	9.65	9.65	9.65	187
2024-04-04	9.75	9.75	9.52	9.75	3113
2024-04-09	9.85	9.98	9.40	9.98	15445
2024-04-10	9.41	9.65	9.01	9.14	1962
2024-04-11	9.37	9.52	9.15	9.15	987
2024-04-12	9.33	9.33	9.05	9.05	606
2024-04-15	9.00	9.22	9.00	9.22	2843
2024-04-16	9.04	9.04	8.77	8.77	6624
2024-04-17	8.85	8.85	8.76	8.80	14725
2024-04-18	9.04	9.38	8.71	8.71	12635
2024-04-19	9.13	9.15	8.86	9.06	14525
2024-04-22	9.06	9.24	9.06	9.24	24970
2024-04-23	9.35	9.35	9.35	9.35	252
2024-04-24	9.34	9.35	9.34	9.34	8177
2024-04-25	8.88	8.88	8.88	8.88	575
2024-04-26	8.80	9.01	8.80	9.01	2931
2024-04-29	9.32	9.33	8.84	9.10	5513
2024-04-30	9.01	9.01	8.91	9.00	9451
2024-05-01	9.19	9.33	9.15	9.33	4300
2024-05-02	8.89	8.89	8.89	8.89	5688
2024-05-03	9.34	9.35	9.34	9.35	1201
2024-05-06	9.10	9.10	9.01	9.01	600
2024-05-07	9.40	9.43	9.20	9.20	1054
2024-05-08	8.96	9.35	8.96	9.25	4286
2024-05-09	9.45	9.50	9.00	9.43	12998
2024-05-10	9.40	9.40	8.99	9.28	9957
2024-05-13	9.25	9.38	9.25	9.38	1503
2024-05-14	9.60	9.85	9.60	9.75	1220
2024-05-15	9.74	9.75	9.56	9.56	4385
2024-05-16	9.50	9.50	9.50	9.50	621
2024-05-20	9.29	9.31	9.29	9.31	1446
2024-05-21	9.01	9.40	8.86	8.86	3102
2024-05-22	9.03	9.25	9.01	9.25	14942
2024-05-28	8.70	8.80	7.85	8.80	6538
2024-05-29	8.32	8.55	8.32	8.55	500
2024-05-30	8.61	9.12	8.56	9.07	952
2024-05-31	9.10	9.40	9.00	9.25	24417
2024-06-03	9.48	9.50	9.48	9.50	4322
2024-06-04	8.98	9.12	8.98	9.06	8724
2024-06-05	9.31	9.32	9.06	9.06	2498
2024-06-06	9.06	9.24	9.01	9.24	1300
2024-06-07	8.96	8.96	8.94	8.96	3622
2024-06-10	8.86	9.01	8.60	8.77	10230
2024-06-12	9.36	9.60	9.30	9.40	17894
2024-06-13	9.05	9.40	9.05	9.17	12221
2024-06-17	9.15	9.20	8.86	9.02	4714
2024-06-18	8.95	9.05	8.94	8.94	1722
2024-06-20	8.91	9.11	8.87	8.94	59711
2024-06-21	8.96	8.96	8.65	8.91	3486
2024-06-25	8.90	8.99	8.76	8.76	2629
2024-06-26	8.91	8.91	8.56	8.84	4827
2024-06-27	9.13	9.13	8.61	8.91	6889
2024-06-28	9.40	9.40	8.90	9.12	3534
2024-07-01	9.11	9.11	8.98	9.00	2135
2024-07-02	9.22	9.22	9.00	9.00	13019
2024-07-03	9.37	9.37	9.37	9.37	255
2024-07-05	9.01	9.10	8.87	9.10	4675
2024-07-08	8.88	9.44	8.88	9.30	12100
2024-07-09	9.30	9.56	9.30	9.56	7797
2024-07-10	9.49	9.60	9.13	9.60	22792
2024-07-11	9.21	10.05	9.21	10.00	33220
2024-07-12	9.99	10.50	9.99	10.23	36550
2024-07-15	10.01	10.50	10.01	10.40	17934
2024-07-16	10.49	10.67	10.23	10.67	5502
2024-07-17	10.51	10.52	10.39	10.40	33237
2024-07-18	10.45	10.52	10.21	10.31	11825
2024-07-19	10.50	10.51	10.47	10.47	1492
2024-07-22	10.54	10.91	10.54	10.56	19331
2024-07-23	10.65	11.24	10.65	10.80	32248
2024-07-24	10.70	11.07	10.70	10.76	7155
2024-07-25	10.45	10.45	10.22	10.40	3291
2024-07-26	10.26	10.66	10.26	10.49	1967
2024-07-29	10.64	10.64	10.46	10.46	400
2024-07-30	10.29	10.68	10.29	10.45	6406
2024-07-31	10.84	11.03	10.63	10.86	6929
2024-08-01	10.56	10.56	10.22	10.22	824
2024-08-02	10.24	10.24	10.06	10.06	1850
2024-08-05	10.04	10.08	9.89	10.05	2215
2024-08-06	10.40	10.40	10.10	10.22	1265
2024-08-07	9.99	10.25	9.99	10.25	769
2024-08-09	10.25	10.25	10.20	10.20	456
2024-08-12	10.01	10.10	9.92	10.10	1299
2024-08-13	9.90	10.25	9.90	10.14	5143
2024-08-14	9.92	10.16	9.92	9.96	47733
2024-08-16	10.07	10.07	10.07	10.07	209
2024-08-19	10.01	10.13	9.94	10.09	7420
2024-08-20	10.12	10.15	10.03	10.03	22022
2024-08-21	10.00	10.15	10.00	10.07	1298
2024-08-23	10.25	10.47	10.19	10.19	1762
2024-08-26	10.00	10.36	10.00	10.24	12578
2024-08-27	10.30	10.50	10.30	10.37	2118
2024-08-28	10.40	10.48	10.22	10.39	22848
2024-08-29	10.40	10.40	10.40	10.40	544
2024-08-30	10.60	10.60	10.60	10.60	579
2024-09-03	10.58	10.58	10.58	10.58	539
2024-09-04	10.40	10.54	10.40	10.48	1984
2024-09-05	10.40	10.75	10.39	10.40	4181
2024-09-06	10.20	10.20	10.20	10.20	6104
2024-09-09	10.07	10.07	10.03	10.03	2280
2024-09-10	10.01	10.07	9.74	10.00	7993
2024-09-11	9.90	9.97	9.86	9.97	7656
2024-09-12	9.78	10.02	9.78	9.97	7611
2024-09-13	10.01	10.45	10.01	10.31	16702
2024-09-16	10.31	10.31	10.31	10.31	159
2024-09-17	10.65	10.80	10.55	10.80	5604
2024-09-18	10.63	10.90	10.63	10.66	2526
2024-09-19	11.06	11.06	11.06	11.06	250
2024-09-20	11.14	11.14	10.81	10.87	5193
2024-09-23	10.66	10.81	10.66	10.68	1525
2024-09-24	11.04	11.04	10.59	10.90	1300
2024-09-25	11.01	11.01	10.70	10.98	13909
2024-09-26	10.90	10.90	10.61	10.61	1023
2024-09-27	11.50	11.50	11.05	11.45	1053
2024-09-30	11.50	11.50	10.58	10.58	2248
2024-10-02	10.93	10.93	10.42	10.51	935
2024-10-03	10.51	10.51	10.36	10.47	1001
2024-10-07	10.50	10.69	10.36	10.69	4173
2024-10-09	10.90	10.90	10.82	10.82	208
2024-10-10	10.75	10.81	10.53	10.75	6006
2024-10-11	11.04	11.29	10.80	11.29	2580
2024-10-14	10.70	10.85	10.70	10.85	201
2024-10-15	10.95	11.37	10.95	11.10	10346
2024-10-17	11.05	11.36	11.05	11.25	20564
2024-10-18	11.20	11.25	10.98	11.00	31477
2024-10-23	10.75	10.75	10.75	10.75	1057
2024-10-24	10.80	10.90	10.52	10.52	8310
2024-10-25	10.85	10.85	10.85	10.85	2003
2024-10-28	10.95	10.95	10.66	10.66	1546
2024-10-29	10.50	10.92	10.50	10.92	703
2024-10-30	10.65	10.65	10.47	10.57	1015
2024-10-31	10.55	10.61	10.50	10.60	7257
2024-11-01	10.33	10.33	10.33	10.33	141
2024-11-06	10.70	10.94	10.45	10.94	19325
2024-11-07	10.66	10.90	10.46	10.73	6042
2024-11-08	10.60	10.99	10.56	10.56	606
2024-11-11	10.65	10.75	10.65	10.75	731
2024-11-12	10.70	10.70	10.50	10.50	431
2024-11-13	10.50	10.50	10.32	10.32	927
2024-11-14	10.30	10.49	10.30	10.49	1180
2024-11-15	10.31	10.31	10.31	10.31	268
2024-11-18	10.22	10.50	10.17	10.17	1520
2024-11-19	10.40	10.78	10.40	10.55	6312
2024-11-20	10.52	11.00	10.44	10.52	29603
2024-11-21	11.25	11.25	10.48	10.75	13641
2024-11-22	10.65	11.01	10.55	10.91	2001
2024-11-25	10.95	11.05	10.95	11.02	1156
2024-11-26	10.95	11.15	10.57	10.83	19564
2024-11-27	11.23	11.25	10.77	11.11	6771
2024-12-03	10.75	10.85	10.52	10.54	3389
2024-12-04	10.75	11.13	10.64	10.64	15249
2024-12-05	10.66	10.68	10.65	10.65	4308
2024-12-06	10.70	10.70	10.70	10.70	650
2024-12-09	11.16	11.28	11.01	11.10	1954
2024-12-10	11.11	11.11	11.11	11.11	136
2024-12-11	10.90	11.01	10.74	10.88	74647
2024-12-12	11.09	11.14	11.09	11.14	14945
2024-12-13	11.06	11.06	11.06	11.03	201
2024-12-16	10.80	11.10	10.80	11.00	11041
2024-12-17	10.99	11.05	10.89	10.91	7499
2024-12-18	10.82	11.17	10.65	10.84	54209
2024-12-19	10.50	10.50	9.99	10.06	7326
2024-12-20	9.84	10.26	9.84	10.02	17802
2024-12-23	9.91	10.19	9.80	9.90	28283
2024-12-24	10.00	10.10	9.78	10.10	8147
2024-12-26	9.60	10.20	9.60	10.18	9995
2024-12-27	9.94	10.05	9.94	10.05	1503
2024-12-30	10.25	10.25	9.75	9.95	21250
2024-12-31	10.25	10.40	10.02	10.18	9161
2025-01-02	10.44	10.44	9.83	9.89	9240
2025-01-03	9.93	10.20	9.93	10.17	11574
2025-01-06	9.86	10.85	9.86	9.99	4792
2025-01-07	9.90	10.00	9.70	9.70	1666
2025-01-08	9.72	9.72	9.70	9.70	835
2025-01-10	9.67	9.67	9.28	9.40	2112
2025-01-13	9.26	9.32	9.25	9.32	2863
2025-01-14	9.32	9.50	9.20	9.34	22803
2025-01-15	9.51	9.51	9.36	9.36	1850
2025-01-16	9.44	9.44	9.30	9.30	12216
2025-01-17	9.63	9.63	9.63	9.63	2151
2025-01-22	9.50	9.50	9.50	9.50	1389
2025-01-23	9.30	9.54	9.30	9.52	7070
2025-01-24	9.30	9.50	9.30	9.50	2401
2025-01-27	9.51	9.51	9.40	9.40	1366
2025-01-28	9.36	9.43	9.25	9.26	6658
2025-01-30	8.81	9.47	8.81	9.47	4055
2025-01-31	9.34	9.36	9.23	9.23	2512
2025-02-03	9.06	9.44	9.06	9.12	9457
2025-02-04	9.20	9.47	9.09	9.46	22290
2025-02-05	9.33	9.53	9.33	9.53	3777
2025-02-06	9.50	9.52	9.41	9.47	8633
2025-02-07	9.40	9.48	9.40	9.48	1413
2025-02-10	9.32	9.32	9.30	9.30	5896
2025-02-11	9.23	9.30	9.23	9.30	2130
2025-02-19	8.70	8.99	8.70	8.94	13647
2025-02-20	8.72	8.75	8.72	8.75	4300
2025-02-21	8.42	8.45	8.35	8.45	2520
2025-02-24	8.48	8.48	8.48	8.48	8705
2025-02-25	8.52	8.56	8.41	8.41	5005
2025-02-26	8.79	8.93	8.55	8.76	28478
2025-02-27	8.95	9.18	8.84	8.84	24170
2025-02-28	8.98	9.24	8.98	9.24	4324
2025-03-06	8.79	8.79	8.26	8.26	1226
2025-03-07	8.56	8.56	8.16	8.36	34234
2025-03-11	8.08	8.09	7.92	7.92	25785
2025-03-12	7.93	8.32	7.93	8.05	5116
2025-03-14	7.96	7.97	7.96	7.97	537
2025-03-17	8.06	8.06	7.88	8.01	12503
2025-03-18	7.95	7.97	7.77	7.97	5544
2025-03-19	7.85	8.01	7.52	7.95	52849
2025-03-20	7.95	7.95	7.95	7.95	311
2025-03-24	7.97	8.00	7.80	7.91	19318
2025-03-25	8.05	8.05	8.05	8.05	340
2025-03-26	8.10	8.10	8.10	8.10	1618
2025-03-27	7.86	7.86	7.76	7.78	742
2025-03-28	7.67	7.67	7.57	7.66	4360
2025-03-31	7.41	7.86	7.41	7.76	2801
2025-04-01	7.53	7.79	7.48	7.48	18235
2025-04-02	7.40	7.78	7.40	7.78	9187
2025-04-03	7.36	7.48	7.24	7.24	2058
2025-04-04	7.03	7.24	6.72	7.24	4351
2025-04-07	6.96	6.96	6.72	6.72	1930
2025-04-08	6.81	6.88	6.80	6.80	1616
2025-04-09	6.45	6.80	6.39	6.80	6884
2025-04-10	6.55	6.70	6.43	6.69	28102
2025-04-11	6.68	7.01	6.68	7.01	2143
2025-04-14	7.01	7.02	7.01	7.02	659
2025-04-15	7.07	7.07	7.07	7.07	399
2025-04-16	6.80	7.06	6.70	7.06	9039
2025-04-17	7.14	7.16	6.94	6.98	2408
2025-04-21	7.05	7.05	6.46	6.46	14103
2025-04-22	6.85	7.15	6.85	7.05	7197
2025-04-24	6.80	7.02	6.80	7.02	4592
2025-04-28	7.11	7.12	7.11	7.12	1107
2025-04-29	6.76	6.76	6.76	6.76	5441
2025-04-30	7.03	7.08	7.03	7.08	991
2025-05-01	6.94	7.12	6.66	6.66	10383
2025-05-02	7.21	7.47	7.08	7.47	4169
2025-05-05	6.90	6.90	6.90	6.90	423
2025-05-06	7.15	7.15	7.01	7.01	10584
2025-05-07	7.27	7.27	7.00	7.04	21583
2025-05-08	7.05	7.37	7.05	7.11	8885
2025-05-09	7.20	7.29	7.08	7.08	8013
2025-05-12	7.10	7.70	7.10	7.60	16033
2025-05-13	7.50	7.84	7.50	7.84	3396
2025-05-14	7.40	7.85	7.40	7.85	3533
2025-05-15	7.40	7.94	7.40	7.94	4421
2025-05-19	7.34	7.34	7.34	7.34	1293
2025-05-20	7.48	7.59	7.48	7.59	761
2025-05-21	7.36	7.36	7.36	7.36	292
2025-05-22	7.08	7.21	7.08	7.21	1086
2025-05-23	7.10	7.20	7.10	7.20	17615
2025-05-27	7.15	7.47	7.15	7.42	5132
2025-05-28	7.59	7.68	7.49	7.49	3788
2025-05-29	7.74	7.83	7.70	7.83	7968
2025-05-30	7.44	7.64	7.37	7.45	9646
2025-06-02	7.14	7.58	7.14	7.58	5786
2025-06-03	7.71	7.75	7.71	7.75	404
2025-06-04	7.60	7.90	7.60	7.90	1871
2025-06-05	7.90	8.02	7.86	8.02	2534
2025-06-06	7.98	8.26	7.98	8.24	3951
2025-06-09	8.35	8.35	8.16	8.20	1624
2025-06-10	8.10	8.49	8.10	8.35	6493
2025-06-12	8.15	8.58	8.15	8.55	20199
2025-06-13	8.25	8.43	8.23	8.43	1433
2025-06-16	8.30	8.66	8.30	8.64	2110
2025-06-17	8.40	8.46	8.28	8.46	15334
2025-06-18	8.56	8.56	8.56	8.56	392
2025-06-20	8.11	8.60	7.56	8.47	21041
2025-06-23	8.35	8.35	8.35	8.35	136
2025-06-24	8.12	8.24	8.05	8.24	1368
2025-06-26	7.44	7.84	7.44	7.80	7156
2025-06-27	8.26	8.29	7.92	8.21	11841
2025-06-30	8.75	8.75	7.87	7.87	3451

Explore More About ESBA

Coins representing dividend payouts and trends

ESBA Dividend History

Discover Empire State Realty'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

ESBA Stock Split History

Discover Empire State Realty'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

ESBA Historical Prices

Explore Empire State Realty's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics