ESI Historical Prices

Summary

Key Stock Metrics

23.10

(April 30, 2024)

52-Week Low

29.78

(November 25, 2024)

52-Week High

29.78

(November 25, 2024)

All-Time High

24.85

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-23	15.00	15.50	14.25	14.90	4263310
2014-01-24	14.90	14.90	14.01	14.40	1266872
2014-01-27	14.75	14.80	13.75	14.27	783430
2014-01-28	14.30	14.53	14.00	14.15	1249463
2014-01-29	14.20	14.25	13.92	14.00	2111678
2014-01-30	14.05	14.22	13.99	14.00	1453454
2014-01-31	14.04	14.09	13.91	13.94	268229
2014-02-03	14.00	14.10	13.83	13.83	580230
2014-02-04	14.07	14.21	13.92	14.00	318372
2014-02-05	14.00	14.52	13.99	14.43	859047
2014-02-06	14.50	15.79	14.49	15.33	1717673
2014-02-07	15.40	16.40	15.02	16.24	1290432
2014-02-10	16.44	16.74	16.23	16.39	344725
2014-02-11	16.40	16.67	16.20	16.42	468262
2014-02-12	16.40	16.45	16.26	16.35	1482554
2014-02-13	16.38	16.68	15.54	16.07	269552
2014-02-14	16.35	17.24	16.00	16.90	714855
2014-02-18	17.00	17.99	17.00	17.48	1237426
2014-02-19	17.65	18.39	17.50	18.10	1641732
2014-02-20	18.15	18.41	18.06	18.19	2040098
2014-02-21	18.41	18.41	18.18	18.28	1487791
2014-02-24	18.45	18.54	18.15	18.37	852903
2014-02-25	18.40	19.34	18.35	19.20	1239608
2014-02-26	20.00	20.18	19.01	19.50	858152
2014-02-27	19.50	19.99	19.50	19.75	209861
2014-02-28	19.77	21.68	19.76	20.48	364545
2014-03-03	20.55	21.70	20.55	21.11	686286
2014-03-04	21.37	22.25	21.17	21.82	557653
2014-03-05	21.92	22.00	21.48	21.49	824408
2014-03-06	21.61	22.32	21.28	21.64	647364
2014-03-07	21.28	22.09	19.75	21.69	462788
2014-03-10	21.75	22.35	21.44	21.45	1037782
2014-03-11	21.66	21.88	20.62	20.90	920778
2014-03-12	20.72	20.83	20.39	20.65	885282
2014-03-13	20.80	21.00	20.35	20.77	1002104
2014-03-14	20.75	20.93	20.46	20.55	1001958
2014-03-17	20.52	20.86	20.36	20.55	594045
2014-03-18	20.58	20.99	20.50	20.70	656170
2014-03-19	20.69	20.90	20.35	20.55	519709
2014-03-20	20.54	20.54	19.69	20.15	760271
2014-03-21	20.05	20.05	18.51	18.52	2928902
2014-03-24	18.28	19.34	18.06	19.04	568855
2014-03-25	19.09	19.48	18.96	19.01	368649
2014-03-26	18.94	19.20	18.76	18.95	401016
2014-03-27	18.82	19.65	18.53	19.39	1238901
2014-03-28	19.30	19.39	18.92	19.11	796343
2014-03-31	19.00	19.24	18.79	19.05	462368
2014-04-01	19.08	20.29	18.96	20.00	526583
2014-04-02	20.13	21.13	20.05	20.90	708100
2014-04-03	20.97	21.28	20.63	20.93	395440
2014-04-04	21.18	21.95	20.98	21.30	1102186
2014-04-07	21.29	21.42	20.54	20.78	392242
2014-04-08	20.70	20.91	19.51	19.92	514259
2014-04-09	20.03	20.25	19.87	20.24	197787
2014-04-10	20.20	20.92	19.98	20.18	464125
2014-04-11	20.04	20.24	19.59	19.90	262327
2014-04-14	19.92	20.11	19.73	19.90	271028
2014-04-15	19.90	20.03	19.35	19.86	198171
2014-04-16	19.96	20.14	19.59	19.66	173488
2014-04-17	20.31	20.65	19.41	19.98	1175568
2014-04-21	20.00	20.65	19.99	20.26	569970
2014-04-22	20.44	20.67	19.92	20.15	2589363
2014-04-23	20.08	20.26	19.63	19.89	419555
2014-04-24	19.90	20.26	19.66	19.69	344896
2014-04-25	19.75	19.93	19.43	19.75	394691
2014-04-28	19.80	19.97	19.47	19.92	375940
2014-04-29	19.92	20.03	19.53	19.84	353597
2014-04-30	19.86	19.93	19.40	19.54	581330
2014-05-01	19.50	19.64	19.36	19.52	341616
2014-05-02	19.60	20.07	19.48	19.95	687805
2014-05-05	20.20	20.20	19.63	19.83	177571
2014-05-06	19.87	20.13	19.68	20.01	339856
2014-05-07	19.77	19.93	19.40	19.69	884643
2014-05-08	19.65	19.96	19.45	19.48	643281
2014-05-09	19.57	19.67	19.32	19.38	446451
2014-05-12	19.36	19.89	19.36	19.84	554028
2014-05-13	19.80	20.46	19.80	20.19	410539
2014-05-14	20.17	20.30	19.50	19.92	586150
2014-05-15	19.75	21.09	19.75	21.01	1067185
2014-05-16	21.24	22.60	21.23	22.35	779313
2014-05-19	22.35	23.26	22.04	23.15	774872
2014-05-20	23.22	23.79	22.87	23.40	628878
2014-05-21	23.40	24.59	23.40	24.48	684617
2014-05-22	24.55	25.21	24.41	25.01	905116
2014-05-23	25.20	25.38	24.94	25.37	755577
2014-05-27	25.30	26.56	25.30	26.39	1016561
2014-05-28	26.40	26.50	25.91	26.47	539253
2014-05-29	26.42	27.03	26.28	26.78	481276
2014-05-30	26.62	27.45	26.61	27.24	1225302
2014-06-02	27.45	27.98	27.18	27.39	411899
2014-06-03	27.25	27.25	26.49	26.53	475117
2014-06-04	26.58	26.62	25.61	25.73	988204
2014-06-05	25.69	26.00	25.05	25.56	782693
2014-06-06	25.66	26.12	25.53	25.95	526923
2014-06-09	25.72	27.70	25.69	27.44	1181627
2014-06-10	27.51	27.78	26.86	27.50	1125768
2014-06-11	27.38	28.03	27.25	27.87	779463
2014-06-12	27.92	28.83	27.84	28.36	1186992
2014-06-13	28.22	28.74	27.42	27.76	983083
2014-06-16	27.72	28.89	27.72	28.05	1572555
2014-06-17	28.06	28.39	26.75	26.89	950056
2014-06-18	27.05	27.38	26.68	27.00	863996
2014-06-19	27.10	27.37	25.82	26.49	1708188
2014-06-20	26.50	27.20	26.29	26.99	7319376
2014-06-23	27.00	28.39	27.00	27.40	1792726
2014-06-24	27.27	27.80	27.03	27.37	896197
2014-06-25	27.30	28.07	27.28	28.01	618491
2014-06-26	27.99	28.93	27.75	28.70	708658
2014-06-27	28.88	28.95	27.22	27.31	5420618
2014-06-30	27.17	28.05	26.96	28.03	782211
2014-07-01	28.21	28.25	27.46	27.85	633446
2014-07-02	27.72	27.88	27.08	27.40	599796
2014-07-03	27.26	27.65	27.23	27.54	157501
2014-07-07	27.62	27.83	27.15	27.83	321425
2014-07-08	27.82	27.82	26.35	26.58	500160
2014-07-09	26.60	27.14	26.60	27.14	548193
2014-07-10	26.93	27.16	26.56	26.90	421854
2014-07-11	26.79	27.40	26.79	27.40	269466
2014-07-14	27.51	27.54	27.01	27.39	169138
2014-07-15	27.24	27.40	26.85	27.10	153290
2014-07-16	27.12	27.37	26.95	27.20	160519
2014-07-17	27.24	27.24	26.56	26.78	254821
2014-07-18	26.69	26.94	26.66	26.74	359449
2014-07-21	26.74	26.90	26.44	26.65	258500
2014-07-22	27.05	27.22	26.44	26.48	295016
2014-07-23	26.52	26.53	26.13	26.27	308190
2014-07-24	26.28	26.44	25.93	26.03	320968
2014-07-25	25.87	26.03	25.62	25.88	248329
2014-07-28	25.83	26.00	25.64	25.70	253512
2014-07-29	25.58	25.84	25.42	25.49	209829
2014-07-30	25.45	25.60	24.23	24.73	683989
2014-07-31	24.51	24.86	24.34	24.71	660298
2014-08-01	24.58	25.36	24.49	25.25	736447
2014-08-04	25.19	25.45	24.95	25.25	287271
2014-08-05	25.06	25.38	25.05	25.29	380932
2014-08-06	25.44	25.49	25.15	25.26	439339
2014-08-07	25.30	25.83	25.18	25.26	447164
2014-08-08	25.44	25.88	25.21	25.86	170837
2014-08-11	25.92	26.20	25.70	25.94	356506
2014-08-12	25.91	26.01	25.57	25.76	113090
2014-08-13	25.75	26.26	25.63	25.82	190031
2014-08-14	25.83	26.20	25.76	26.01	101262
2014-08-15	26.17	26.55	26.01	26.25	160961
2014-08-18	26.24	26.54	26.08	26.42	137342
2014-08-19	26.56	26.72	26.16	26.27	94083
2014-08-20	26.06	26.24	25.79	25.86	106896
2014-08-21	25.67	26.04	25.67	25.73	129638
2014-08-22	25.95	25.98	25.74	25.75	69398
2014-08-25	25.94	26.45	25.84	26.21	148208
2014-08-26	26.33	26.73	26.31	26.42	144386
2014-08-27	26.41	26.54	25.88	26.04	85625
2014-08-28	26.11	26.96	26.06	26.90	135191
2014-08-29	26.93	27.43	26.80	27.31	168843
2014-09-02	27.31	27.46	26.58	27.00	208371
2014-09-03	26.90	27.16	26.43	26.94	230069
2014-09-04	26.83	27.03	26.54	26.69	160624
2014-09-05	26.82	27.32	26.58	27.20	122733
2014-09-08	27.19	27.19	26.61	26.77	327825
2014-09-09	26.66	27.00	26.65	26.89	324379
2014-09-10	26.78	27.07	26.69	26.74	188782
2014-09-11	26.65	27.17	26.65	27.10	701926
2014-09-12	26.85	27.15	26.79	26.86	537857
2014-09-15	26.91	26.91	26.29	26.79	169180
2014-09-16	26.79	27.91	26.55	27.52	292237
2014-09-17	27.67	27.67	26.79	26.91	156009
2014-09-18	26.86	27.13	26.64	27.00	187691
2014-09-19	27.08	27.64	26.99	27.57	618525
2014-09-22	27.29	27.48	27.00	27.12	279714
2014-09-23	27.00	27.10	25.82	25.87	374065
2014-09-24	25.95	26.03	25.27	25.58	237441
2014-09-25	25.55	25.63	25.38	25.50	185332
2014-09-26	25.53	25.56	24.98	25.49	217737
2014-09-29	25.40	25.68	25.26	25.37	122736
2014-09-30	25.40	25.40	24.64	25.02	314798
2014-10-01	25.02	25.14	23.19	23.29	883578
2014-10-02	23.17	25.74	23.16	25.59	974969
2014-10-03	25.64	27.61	25.16	27.01	1062626
2014-10-06	27.00	28.41	27.00	27.74	626714
2014-10-07	27.78	27.78	26.41	27.00	374767
2014-10-08	27.33	27.90	26.49	26.98	336618
2014-10-09	26.94	27.03	26.21	26.24	254681
2014-10-10	26.14	26.19	24.71	25.30	611949
2014-10-13	25.14	25.26	23.96	24.02	346787
2014-10-14	24.14	24.18	23.35	23.80	317559
2014-10-15	23.60	24.40	22.79	24.12	258640
2014-10-16	23.77	25.25	23.63	24.80	515554
2014-10-17	25.00	25.75	24.16	24.29	157369
2014-10-20	24.73	26.29	24.73	25.90	1010346
2014-10-21	26.54	26.85	25.52	26.01	888858
2014-10-22	26.11	26.44	25.69	25.87	454115
2014-10-23	26.02	26.50	25.88	26.08	778301
2014-10-24	26.03	26.36	25.83	25.87	813757
2014-10-27	25.75	25.92	25.61	25.83	1694673
2014-10-28	25.95	26.58	25.93	26.25	225768
2014-10-29	26.35	26.35	25.33	25.77	392359
2014-10-30	25.72	26.04	25.16	25.45	907639
2014-10-31	25.63	26.58	25.63	26.00	329541
2014-11-03	26.06	26.28	25.60	25.76	476778
2014-11-04	25.80	26.15	25.13	25.30	413325
2014-11-05	25.00	25.90	25.00	25.84	444230
2014-11-06	25.82	25.87	25.53	25.68	346791
2014-11-07	25.70	26.06	25.55	25.79	428417
2014-11-10	24.64	25.88	24.64	25.40	505575
2014-11-11	24.97	25.44	24.22	25.01	975613
2014-11-12	25.41	25.50	24.70	24.90	6712449
2014-11-13	24.97	25.55	24.76	25.22	472570
2014-11-14	24.92	25.62	24.84	25.50	499097
2014-11-17	25.45	26.34	25.45	26.10	640393
2014-11-18	26.03	26.67	25.99	26.49	772320
2014-11-19	26.55	26.55	25.85	26.03	1168734
2014-11-20	26.00	26.10	25.63	25.74	910469
2014-11-21	26.00	26.13	25.83	26.01	1152836
2014-11-24	26.13	26.19	25.52	25.59	876309
2014-11-25	25.60	26.03	25.42	25.56	834680
2014-11-26	25.52	25.78	25.36	25.42	365308
2014-11-28	25.49	25.56	24.85	25.01	460981
2014-12-01	25.02	25.03	23.44	23.61	1145256
2014-12-02	23.85	24.13	23.45	23.66	375627
2014-12-03	23.68	24.34	23.62	24.23	657713
2014-12-04	24.20	24.50	23.99	24.18	446186
2014-12-05	24.10	25.03	24.06	24.93	536159
2014-12-08	24.80	25.85	23.99	24.06	786913
2014-12-09	23.93	24.10	23.66	23.68	464614
2014-12-10	23.53	23.83	22.83	23.05	633571
2014-12-11	23.05	23.26	22.66	22.93	961983
2014-12-12	22.79	22.79	22.03	22.05	636319
2014-12-15	22.08	22.22	21.06	21.21	1846144
2014-12-16	20.99	21.76	20.76	20.97	1577839
2014-12-17	21.05	21.77	20.85	21.50	1177486
2014-12-18	21.82	22.65	21.63	22.05	2044539
2014-12-19	22.21	23.47	21.97	22.96	2442644
2014-12-22	22.99	23.39	22.71	22.89	641383
2014-12-23	22.96	23.71	22.96	22.99	276249
2014-12-24	22.99	23.28	22.84	23.00	110339
2014-12-26	23.10	23.29	22.90	23.18	173078
2014-12-29	23.15	23.67	23.11	23.55	305530
2014-12-30	23.47	23.69	23.34	23.41	183617
2014-12-31	23.37	23.64	22.91	23.22	464924
2015-01-02	23.45	23.72	23.00	23.07	396802
2015-01-05	22.83	22.83	22.28	22.46	583645
2015-01-06	22.50	22.56	21.02	21.88	1083611
2015-01-07	22.16	22.39	21.61	21.93	652649
2015-01-08	22.20	23.23	21.85	23.20	745332
2015-01-09	23.28	23.46	22.83	22.98	925623
2015-01-12	22.89	23.11	22.54	23.05	439100
2015-01-13	23.14	23.71	22.89	23.15	745512
2015-01-14	22.88	23.18	22.72	23.05	641827
2015-01-15	23.21	23.26	22.50	22.59	864375
2015-01-16	22.46	22.90	22.43	22.81	544892
2015-01-20	22.77	22.96	22.13	22.89	542595
2015-01-21	22.74	23.07	22.35	22.42	1112777
2015-01-22	22.53	22.60	21.82	22.10	1282036
2015-01-23	22.00	22.27	21.84	22.02	688216
2015-01-26	22.09	22.57	21.98	22.56	1210917
2015-01-27	22.56	22.71	22.00	22.64	859300
2015-01-28	22.76	22.85	21.49	21.55	676052
2015-01-29	21.50	21.54	20.73	21.24	586308
2015-01-30	21.24	21.51	20.95	21.00	842126
2015-02-02	21.05	21.34	20.15	20.71	1605988
2015-02-03	20.99	21.69	20.75	21.52	1134213
2015-02-04	21.37	21.67	21.08	21.55	587141
2015-02-05	21.56	22.12	21.42	22.07	1359448
2015-02-06	22.23	23.45	22.16	23.04	1161857
2015-02-09	23.05	23.32	22.58	22.64	521209
2015-02-10	22.75	23.24	22.69	23.03	648959
2015-02-11	23.00	23.44	22.67	22.75	633797
2015-02-12	22.93	23.01	22.43	22.54	1132460
2015-02-13	22.71	22.98	22.55	22.68	1240747
2015-02-17	22.67	23.48	22.51	23.43	2147576
2015-02-18	23.41	25.06	23.37	24.39	1431157
2015-02-19	24.02	24.82	23.83	24.39	585152
2015-02-20	24.38	25.02	24.38	25.00	840441
2015-02-23	25.09	25.37	24.79	24.86	2029212
2015-02-24	24.95	25.39	24.88	25.25	1462099
2015-02-25	25.22	26.05	25.22	25.61	691892
2015-02-26	25.51	25.65	25.12	25.50	793426
2015-02-27	25.59	25.88	25.43	25.78	1278370
2015-03-02	25.59	26.12	25.59	26.04	438217
2015-03-03	26.05	26.27	25.81	26.22	789335
2015-03-04	26.23	26.83	25.81	26.60	6912468
2015-03-05	26.55	26.79	25.70	26.05	1224375
2015-03-06	25.90	26.46	25.71	25.78	1165660
2015-03-09	25.80	26.20	25.74	26.13	683390
2015-03-10	25.87	25.98	25.23	25.37	976873
2015-03-11	25.35	25.93	25.14	25.78	973561
2015-03-12	25.93	26.14	25.59	25.85	940558
2015-03-13	25.74	26.18	25.53	26.14	959988
2015-03-16	26.19	26.29	25.66	26.17	630771
2015-03-17	27.17	27.17	26.25	27.05	1576040
2015-03-18	26.75	27.06	26.21	26.98	2370584
2015-03-19	26.84	26.84	26.00	26.10	2544373
2015-03-20	26.22	26.45	25.30	26.36	2499618
2015-03-23	26.36	26.99	25.85	26.06	1193891
2015-03-24	25.98	26.05	25.56	25.70	792590
2015-03-25	25.82	25.90	25.16	25.26	945204
2015-03-26	25.26	25.50	24.84	25.27	807765
2015-03-27	25.26	25.72	25.04	25.66	864287
2015-03-30	25.87	26.41	25.87	26.15	865236
2015-03-31	25.88	25.99	25.64	25.66	708215
2015-04-01	25.69	25.90	24.52	24.90	1942708
2015-04-02	24.84	25.39	24.75	25.27	926126
2015-04-06	25.52	26.22	25.41	25.89	1125889
2015-04-07	25.92	26.20	25.78	25.80	380993
2015-04-08	26.00	26.00	25.66	25.99	677451
2015-04-09	26.06	26.82	25.95	26.48	963298
2015-04-10	26.50	27.32	26.50	27.14	1023735
2015-04-13	26.97	27.97	26.91	27.02	677720
2015-04-14	27.03	27.21	26.57	26.69	630821
2015-04-15	26.84	27.17	26.56	26.83	744951
2015-04-16	26.77	27.21	26.59	26.88	705077
2015-04-17	26.85	27.09	26.39	26.71	515197
2015-04-20	27.69	27.69	27.15	27.45	1151274
2015-04-21	27.55	27.64	26.98	27.62	812778
2015-04-22	27.82	27.99	27.63	27.81	1280925
2015-04-23	27.68	28.38	27.50	27.94	949488
2015-04-24	28.00	28.00	27.16	27.18	722214
2015-04-27	27.25	27.64	26.90	26.98	1028172
2015-04-28	26.99	27.22	26.53	27.14	574077
2015-04-29	26.99	27.35	26.76	27.08	612280
2015-04-30	26.99	27.21	26.66	26.94	711476
2015-05-01	27.20	27.54	27.07	27.40	902116
2015-05-04	27.41	27.44	26.83	26.88	807292
2015-05-05	26.95	27.41	26.82	27.01	1139688
2015-05-06	27.12	27.42	27.00	27.10	1258944
2015-05-07	27.12	27.46	26.98	27.33	550478
2015-05-08	27.64	27.75	27.19	27.38	990331
2015-05-11	27.42	27.78	27.29	27.49	918998
2015-05-12	27.00	27.17	25.68	26.39	2650300
2015-05-13	26.40	27.25	25.67	25.90	2121824
2015-05-14	25.92	26.34	25.60	26.29	966094
2015-05-15	26.32	26.68	25.89	26.64	945660
2015-05-18	26.65	27.39	26.60	27.21	784234
2015-05-19	27.25	27.25	26.94	27.09	1244616
2015-05-20	27.11	27.28	26.92	27.03	927521
2015-05-21	27.08	27.25	26.94	27.15	1376163
2015-05-22	27.10	27.51	27.03	27.42	1191890
2015-05-26	27.37	27.48	26.97	27.02	696234
2015-05-27	27.07	27.22	26.79	26.95	474641
2015-05-28	26.78	26.98	26.63	26.72	574795
2015-05-29	26.81	26.89	26.10	26.17	1087813
2015-06-01	26.45	27.29	26.40	27.26	1415054
2015-06-02	27.21	27.80	27.16	27.78	912676
2015-06-03	27.73	27.90	27.58	27.75	653378
2015-06-04	27.76	27.90	27.33	27.48	803820
2015-06-05	27.50	28.44	27.40	28.35	1034646
2015-06-08	28.33	28.39	27.56	27.85	1023871
2015-06-09	27.86	28.01	27.37	27.39	638628
2015-06-10	27.57	28.02	27.47	27.98	707659
2015-06-11	28.01	28.12	27.79	27.99	740138
2015-06-12	27.88	27.98	27.38	27.68	712504
2015-06-15	27.49	27.70	27.32	27.50	603343
2015-06-16	27.41	28.00	27.41	27.94	597879
2015-06-17	27.69	28.10	27.29	27.72	1654439
2015-06-18	27.80	28.16	27.48	27.57	921589
2015-06-19	27.55	27.73	26.50	26.65	1279681
2015-06-22	26.88	27.08	26.29	26.50	886761
2015-06-23	26.62	26.68	25.82	26.65	2131277
2015-06-24	27.23	27.24	26.52	27.09	9832313
2015-06-25	27.56	27.56	26.90	27.31	1655188
2015-06-26	27.23	27.42	26.61	26.74	3872992
2015-06-29	26.33	26.51	25.39	25.59	3452916
2015-06-30	25.92	26.16	25.54	25.58	1753184
2015-07-01	25.78	26.20	25.48	25.63	1958816
2015-07-02	25.60	25.74	25.09	25.25	1384621
2015-07-06	25.03	25.19	24.74	25.17	1391844
2015-07-07	25.07	25.19	24.62	25.08	1477986
2015-07-08	24.82	25.04	24.32	24.32	1273819
2015-07-09	24.66	24.76	24.08	24.13	1122342
2015-07-10	24.36	25.18	24.09	25.14	2007487
2015-07-13	25.19	26.06	25.00	25.53	2657572
2015-07-14	25.47	25.77	25.24	25.56	1264999
2015-07-15	25.65	26.10	25.58	26.00	1921024
2015-07-16	26.10	26.35	25.84	25.92	1628512
2015-07-17	25.92	25.92	25.12	25.34	1067859
2015-07-20	25.35	25.35	24.48	24.50	1254474
2015-07-21	24.55	24.63	24.19	24.35	1332575
2015-07-22	24.30	24.31	23.69	23.98	2017162
2015-07-23	24.13	24.42	23.77	23.79	1560604
2015-07-24	23.75	23.80	22.43	22.61	3201336
2015-07-27	22.25	22.82	21.95	22.40	3025376
2015-07-28	22.40	23.32	22.04	23.27	2304160
2015-07-29	23.20	23.25	22.72	23.11	1446470
2015-07-30	23.00	23.32	22.82	23.11	1279952
2015-07-31	23.11	23.49	23.05	23.27	1408990
2015-08-03	23.24	23.32	22.84	23.25	1635047
2015-08-04	23.22	23.60	23.02	23.28	1235121
2015-08-05	23.48	24.04	23.32	23.46	1744499
2015-08-06	23.44	23.61	23.00	23.27	1400170
2015-08-07	23.25	23.27	22.24	22.48	1369211
2015-08-10	22.63	23.56	22.48	23.51	1771444
2015-08-11	23.40	23.75	23.10	23.27	1867575
2015-08-12	23.10	23.57	22.83	23.44	2490188
2015-08-13	22.10	23.40	20.21	21.00	9771463
2015-08-14	21.11	21.84	21.02	21.11	2042595
2015-08-17	21.15	21.36	20.62	20.72	2442146
2015-08-18	20.80	20.83	19.87	20.53	2743603
2015-08-19	20.53	20.83	20.14	20.72	3647897
2015-08-20	20.41	20.65	19.60	19.69	2591442
2015-08-21	19.37	19.37	18.35	18.81	3874872
2015-08-24	17.73	18.78	16.89	17.39	3408872
2015-08-25	18.09	18.09	17.50	17.93	1860898
2015-08-26	18.32	18.32	16.74	17.55	3911436
2015-08-27	18.30	19.97	18.19	19.57	3263403
2015-08-28	19.30	19.95	19.23	19.41	1646969
2015-08-31	19.20	19.27	18.68	19.14	1732625
2015-09-01	18.78	18.95	18.03	18.21	2024433
2015-09-02	18.43	18.60	17.97	18.34	1913305
2015-09-03	18.48	18.62	17.98	18.20	1576826
2015-09-04	17.98	18.25	17.85	17.87	1369294
2015-09-08	18.27	18.36	17.76	18.26	1689579
2015-09-09	18.36	18.49	17.78	17.83	1368595
2015-09-10	17.58	17.58	16.89	17.20	2536907
2015-09-11	17.15	17.27	16.48	17.20	1961045
2015-09-14	17.22	17.29	16.83	17.16	1258732
2015-09-15	17.22	17.69	17.02	17.08	1725580
2015-09-16	17.19	17.96	17.08	17.37	2010719
2015-09-17	17.30	17.42	16.99	17.02	1907863
2015-09-18	16.61	16.75	16.26	16.62	5180036
2015-09-21	16.73	16.73	16.00	16.29	1946150
2015-09-22	16.07	16.20	15.43	15.66	2759260
2015-09-23	15.65	15.66	14.73	14.78	3292303
2015-09-24	14.51	14.88	14.05	14.62	4987705
2015-09-25	14.79	15.01	13.99	14.03	3291241
2015-09-28	13.90	13.92	12.72	12.76	4541941
2015-09-29	12.77	12.89	11.96	12.06	6115700
2015-09-30	12.13	12.68	12.10	12.65	7487686
2015-10-01	12.77	13.10	12.53	12.91	4692219
2015-10-02	12.80	13.77	12.70	13.76	3380695
2015-10-05	13.85	14.91	13.85	14.84	5315586
2015-10-06	14.77	14.85	14.17	14.42	4524539
2015-10-07	14.44	14.81	12.51	12.94	10597737
2015-10-08	12.74	13.56	12.12	13.40	7566468
2015-10-09	13.45	14.87	13.40	14.15	7330217
2015-10-12	14.19	14.33	13.53	13.63	3002430
2015-10-13	13.43	13.63	12.69	12.73	3660625
2015-10-14	12.79	13.22	12.68	12.88	2994777
2015-10-15	12.97	13.05	12.10	12.59	3309016
2015-10-16	12.60	12.79	12.27	12.62	2335120
2015-10-19	12.48	12.80	12.20	12.26	2097803
2015-10-20	12.23	12.65	12.12	12.24	2693690
2015-10-21	12.28	12.34	11.13	11.73	4811717
2015-10-22	11.82	12.04	11.33	11.53	2838424
2015-10-23	11.63	11.65	9.25	11.03	19977598
2015-10-26	10.99	11.61	10.79	10.88	4976690
2015-10-27	10.81	11.16	10.60	10.75	6647300
2015-10-28	10.76	11.42	10.70	11.33	6106666
2015-10-29	11.20	11.51	10.80	10.84	3307872
2015-10-30	10.85	11.00	10.22	10.44	4993889
2015-11-02	10.54	11.75	10.50	11.06	5710884
2015-11-03	11.01	12.80	10.95	12.27	5358122
2015-11-04	12.26	13.11	12.15	12.70	6117960
2015-11-05	12.66	12.67	11.57	11.89	4227196
2015-11-06	11.70	11.97	11.30	11.89	3348602
2015-11-09	12.27	12.64	11.38	11.90	4922917
2015-11-10	11.88	12.01	11.32	11.68	3793337
2015-11-11	11.61	12.18	10.87	11.12	4998859
2015-11-12	10.88	11.12	10.50	10.85	3069455
2015-11-13	10.85	11.28	10.67	11.18	2717184
2015-11-16	11.17	11.35	10.56	10.92	2545933
2015-11-17	10.99	11.07	10.64	10.85	2458510
2015-11-18	10.85	11.92	10.85	11.90	2803123
2015-11-19	11.87	12.05	11.62	11.86	2288190
2015-11-20	11.94	12.34	11.75	11.84	1853111
2015-11-23	12.24	13.08	12.18	12.85	2956508
2015-11-24	12.79	12.88	12.44	12.74	1775636
2015-11-25	12.73	13.05	12.56	12.96	1486224
2015-11-27	12.88	12.95	12.05	12.33	1235315
2015-11-30	12.37	12.62	12.02	12.56	1643852
2015-12-01	12.61	12.87	12.33	12.82	7693794
2015-12-02	12.75	13.28	12.68	13.04	5037529
2015-12-03	12.92	13.04	12.24	12.50	10294723
2015-12-04	12.50	12.55	11.65	12.19	4769846
2015-12-07	12.04	12.19	11.28	11.36	3663863
2015-12-08	11.18	11.50	10.87	10.95	4766012
2015-12-09	10.94	11.75	10.85	11.38	5430671
2015-12-10	11.34	11.75	11.20	11.64	3660253
2015-12-11	11.54	11.55	10.21	10.41	7138605
2015-12-14	10.42	10.66	9.99	10.12	7053092
2015-12-15	10.25	10.88	10.05	10.65	6553279
2015-12-16	10.77	13.10	10.77	12.88	9866535
2015-12-17	12.88	12.96	12.20	12.39	5330730
2015-12-18	12.29	12.71	12.07	12.26	4313651
2015-12-21	12.40	12.56	12.00	12.21	2476755
2015-12-22	12.32	12.69	12.02	12.60	3369970
2015-12-23	12.82	13.96	12.69	13.76	4617706
2015-12-24	13.75	13.84	13.60	13.62	904143
2015-12-28	13.40	13.43	13.02	13.23	2017629
2015-12-29	13.41	13.47	12.80	12.92	2624599
2015-12-30	12.82	13.02	12.73	12.76	2119663
2015-12-31	12.68	12.97	12.55	12.83	2498843
2016-01-04	12.35	12.36	11.79	12.22	3637326
2016-01-05	12.31	12.31	11.71	11.85	2847476
2016-01-06	11.64	11.70	10.47	10.57	3191364
2016-01-07	10.22	10.54	9.97	10.07	4717576
2016-01-08	10.22	10.31	9.43	9.43	4179967
2016-01-11	9.55	9.60	8.70	8.86	5702621
2016-01-12	9.03	9.14	8.39	8.83	6268833
2016-01-13	8.95	9.15	7.82	7.98	6625631
2016-01-14	8.02	9.57	7.44	8.20	6345434
2016-01-15	7.72	8.08	7.53	7.84	5443631
2016-01-19	8.07	8.08	7.20	7.31	5977324
2016-01-20	7.00	7.82	6.48	7.67	6976358
2016-01-21	7.70	7.95	7.34	7.58	4638399
2016-01-22	7.85	8.20	7.59	7.79	4193798
2016-01-25	7.67	7.90	7.24	7.26	3580059
2016-01-26	7.32	7.40	7.05	7.39	3854573
2016-01-27	7.39	8.03	7.30	7.55	4306157
2016-01-28	7.78	7.90	7.37	7.42	2758625
2016-01-29	7.51	7.73	7.30	7.63	2672220
2016-02-01	7.50	7.56	7.27	7.48	4296221
2016-02-02	7.35	7.42	6.68	7.02	5814666
2016-02-03	7.19	7.55	6.65	7.41	6457331
2016-02-04	7.41	8.18	7.35	7.72	5952982
2016-02-05	7.69	7.78	7.11	7.19	3657757
2016-02-08	7.03	7.03	5.41	5.88	8159974
2016-02-09	5.71	6.45	5.61	6.25	9044928
2016-02-10	6.27	6.31	5.81	5.84	6313468
2016-02-11	5.59	5.71	5.25	5.55	7101967
2016-02-12	5.70	6.00	5.43	5.95	5153133
2016-02-16	6.23	6.45	5.87	6.43	6919621
2016-02-17	6.59	7.30	6.53	7.01	4319681
2016-02-18	7.00	7.13	6.70	6.89	5608672
2016-02-19	6.76	6.83	6.37	6.44	3973682
2016-02-22	6.60	6.82	6.38	6.60	2680922
2016-02-23	6.53	6.66	6.22	6.43	2565899
2016-02-24	6.24	6.58	5.85	6.53	3079974
2016-02-25	6.58	6.75	6.15	6.51	1778388
2016-02-26	6.51	7.02	6.42	7.00	3242269
2016-02-29	7.56	7.80	6.69	7.09	4883559
2016-03-01	7.01	7.08	6.21	6.91	5783101
2016-03-02	6.76	7.50	6.58	7.49	4230370
2016-03-03	7.49	7.49	7.49	7.78	3563826
2016-03-04	7.78	7.78	7.78	7.94	4834086
2016-03-07	7.96	8.46	7.82	8.25	2957941
2016-03-08	8.13	8.14	7.46	7.49	3325851
2016-03-09	7.49	7.59	7.49	8.10	4498892
2016-03-10	8.10	8.10	8.10	8.48	4988012
2016-03-11	8.48	8.48	8.48	8.85	3000807
2016-03-14	8.71	8.75	8.36	8.57	2537576
2016-03-15	8.57	8.57	8.57	7.95	4676733
2016-03-16	7.93	8.33	7.81	8.32	2256859
2016-03-17	8.24	8.93	8.16	8.84	3499797
2016-03-18	8.96	9.14	8.60	8.88	3496289
2016-03-21	8.78	8.99	8.63	8.81	2277023
2016-03-22	8.73	9.47	8.62	9.21	2487327
2016-03-23	9.10	9.12	8.63	8.69	3013806
2016-03-24	8.69	8.69	8.69	8.66	1521453
2016-03-28	8.77	8.80	8.21	8.31	1916635
2016-03-29	8.29	8.89	8.00	8.81	2088719
2016-03-30	8.90	9.48	8.61	8.73	3443321
2016-03-31	8.74	8.91	8.55	8.60	2489807
2016-04-01	8.38	8.89	8.13	8.83	2284895
2016-04-04	8.77	9.18	8.54	8.59	1953962
2016-04-05	8.59	8.59	8.59	8.56	2132401
2016-04-06	8.56	8.96	8.43	8.94	2114933
2016-04-07	8.82	8.93	8.32	8.40	1641299
2016-04-08	8.54	8.87	8.40	8.51	1717999
2016-04-11	8.70	8.80	8.48	8.59	2704459
2016-04-12	8.51	8.65	8.04	8.36	2448964
2016-04-13	8.50	8.92	8.41	8.87	2643485
2016-04-14	8.87	9.17	8.73	9.10	1901182
2016-04-15	9.03	9.21	8.93	9.03	1429687
2016-04-18	8.83	9.12	8.83	9.01	1283863
2016-04-19	9.13	9.66	9.06	9.50	2533930
2016-04-20	9.55	10.10	9.50	9.84	2260967
2016-04-21	9.89	10.15	9.84	10.07	2204165
2016-04-22	10.04	10.60	10.04	10.30	1961972
2016-04-25	10.27	10.30	9.75	9.86	1506484
2016-04-26	9.92	10.42	9.83	10.27	1474529
2016-04-27	10.21	10.78	10.20	10.68	1704935
2016-04-28	10.64	10.91	10.48	10.50	1495415
2016-04-29	10.51	10.70	10.03	10.30	2192981
2016-05-02	10.24	10.28	9.73	9.98	1977746
2016-05-03	9.79	9.80	9.22	9.22	3223314
2016-05-04	9.08	9.51	8.87	9.00	3016462
2016-05-05	9.19	9.19	8.73	8.76	2709575
2016-05-06	8.62	9.14	8.51	8.80	2372874
2016-05-09	8.80	8.90	8.39	8.53	3539050
2016-05-10	9.38	10.20	9.25	9.58	6247069
2016-05-11	9.64	10.36	9.58	10.25	5049316
2016-05-12	10.48	10.55	9.66	9.68	3107860
2016-05-13	9.62	9.67	9.15	9.17	1646737
2016-05-16	9.32	9.60	9.24	9.40	1359567
2016-05-17	9.33	9.70	9.19	9.31	1654769
2016-05-18	9.15	9.42	8.92	8.95	2140859
2016-05-19	8.84	9.20	8.81	9.06	1397545
2016-05-20	9.14	9.36	9.11	9.18	1320863
2016-05-23	9.13	9.47	9.05	9.24	1345148
2016-05-24	9.32	9.37	9.07	9.18	954919
2016-05-25	9.34	9.74	9.22	9.58	1729039
2016-05-26	9.73	9.73	9.23	9.40	1177809
2016-05-27	9.36	9.65	9.29	9.52	1290068
2016-05-31	9.64	9.75	9.41	9.49	1124063
2016-06-01	9.38	9.73	9.12	9.69	1462460
2016-06-02	9.61	9.93	9.59	9.92	1068374
2016-06-03	9.99	10.17	9.88	9.98	1311047
2016-06-06	10.05	10.58	10.05	10.48	2000162
2016-06-07	10.46	11.06	10.34	10.77	2997166
2016-06-08	10.85	11.04	10.59	10.69	1627616
2016-06-09	10.44	10.54	10.14	10.17	1370086
2016-06-10	9.90	10.02	9.69	9.75	1298275
2016-06-13	9.70	9.99	9.36	9.36	1837157
2016-06-14	9.30	9.57	8.56	8.72	3116550
2016-06-15	8.81	9.14	8.66	8.79	1640351
2016-06-16	8.67	8.71	8.15	8.46	2220213
2016-06-17	8.54	8.75	8.40	8.51	2965786
2016-06-20	8.86	9.04	8.79	8.93	1659318
2016-06-21	8.91	8.97	8.60	8.96	1419329
2016-06-22	9.00	9.12	8.66	8.71	1367422
2016-06-23	8.92	9.59	8.86	9.58	1923567
2016-06-24	8.74	9.08	8.60	8.66	3901667
2016-06-27	8.53	8.56	7.99	7.99	2110651
2016-06-28	8.32	8.60	8.18	8.48	1927905
2016-06-29	8.77	9.08	8.60	8.97	1430104
2016-06-30	9.03	9.03	8.65	8.88	2390222
2016-07-01	8.79	9.13	8.60	8.73	1799483
2016-07-05	8.55	8.70	8.01	8.16	1977641
2016-07-06	8.07	8.13	7.77	8.06	2133608
2016-07-07	8.18	8.44	8.00	8.10	1071782
2016-07-08	8.30	8.48	8.14	8.38	1456811
2016-07-11	8.33	8.67	8.31	8.55	1232543
2016-07-12	8.81	9.20	8.79	8.93	1949196
2016-07-13	9.03	9.21	8.92	9.20	2241965
2016-07-14	9.36	9.39	9.12	9.23	1259871
2016-07-15	9.31	9.31	9.10	9.25	1206012
2016-07-18	9.19	9.34	9.06	9.29	942617
2016-07-19	9.16	9.18	8.79	8.82	1103125
2016-07-20	8.73	9.05	8.53	8.97	1858025
2016-07-21	9.00	9.18	8.95	9.07	1309647
2016-07-22	9.04	9.04	8.67	8.85	1615518
2016-07-25	8.75	8.87	8.64	8.67	729399
2016-07-26	8.67	8.99	8.59	8.94	1172400
2016-07-27	9.00	9.14	8.91	8.98	1023682
2016-07-28	9.10	9.34	9.01	9.08	1159238
2016-07-29	9.03	9.24	8.92	9.20	1294504
2016-08-01	9.19	9.30	9.03	9.10	1459845
2016-08-02	9.16	9.39	8.88	9.07	1512076
2016-08-03	9.03	9.82	8.94	9.72	2023463
2016-08-04	9.60	10.02	9.46	9.73	2069524
2016-08-05	9.85	9.91	9.35	9.42	3500467
2016-08-08	10.19	10.19	8.94	9.66	3094166
2016-08-09	9.60	9.69	9.12	9.16	2044334
2016-08-10	9.18	9.18	8.69	8.95	1928070
2016-08-11	9.04	9.27	8.89	9.17	1125182
2016-08-12	9.14	9.20	8.87	8.90	928159
2016-08-15	9.02	9.24	8.92	9.06	2670972
2016-08-16	9.09	9.27	8.98	9.04	999495
2016-08-17	8.99	9.03	8.74	8.97	939179
2016-08-18	9.05	9.14	8.93	9.05	1087661
2016-08-19	8.93	9.02	8.81	8.99	1044440
2016-08-22	8.99	9.05	8.75	8.98	2190243
2016-08-23	9.06	9.23	9.03	9.15	1320248
2016-08-24	9.06	9.17	8.80	8.82	928764
2016-08-25	8.82	9.01	8.75	8.89	1509528
2016-08-26	8.97	9.11	8.68	8.78	1086862
2016-08-29	8.78	9.20	8.77	9.15	1930612
2016-08-30	9.14	9.41	9.11	9.24	1125138
2016-08-31	9.14	9.29	9.01	9.05	1227831
2016-09-01	9.07	9.25	8.89	8.90	1245698
2016-09-02	9.04	9.35	8.92	9.34	1337950
2016-09-06	9.36	9.69	9.30	9.41	1653693
2016-09-07	9.40	9.63	9.35	9.53	1125596
2016-09-08	9.61	9.72	9.48	9.63	1035271
2016-09-09	9.48	9.48	8.92	9.20	2252609
2016-09-12	9.00	9.75	8.91	9.35	2801313
2016-09-13	9.18	9.40	8.77	8.97	3106234
2016-09-14	9.05	9.10	8.83	8.96	1742596
2016-09-15	8.45	8.49	7.88	8.35	6020122
2016-09-16	8.33	8.60	8.33	8.55	14666296
2016-09-19	8.71	8.88	8.63	8.69	5200545
2016-09-20	8.75	8.85	8.42	8.42	2713487
2016-09-21	8.54	8.72	8.37	8.62	1994715
2016-09-22	8.80	8.91	8.66	8.68	2733595
2016-09-23	8.63	8.81	8.47	8.50	2846579
2016-09-26	8.50	8.55	8.34	8.36	2801522
2016-09-27	8.27	8.41	8.15	8.28	4205534
2016-09-28	8.39	8.55	8.04	8.55	6121851
2016-09-29	8.37	8.60	8.09	8.13	2891617
2016-09-30	8.16	8.24	7.82	8.11	5189200
2016-10-03	8.13	8.22	7.75	7.85	3660567
2016-10-04	7.87	8.00	7.33	7.33	4177648
2016-10-05	7.35	7.71	7.30	7.56	3626851
2016-10-06	7.53	7.63	7.37	7.47	3597676
2016-10-07	7.54	7.59	7.08	7.23	4201482
2016-10-10	7.35	7.62	7.34	7.51	3112985
2016-10-11	7.50	7.51	7.05	7.23	3265548
2016-10-12	7.22	7.30	7.06	7.17	2057369
2016-10-13	7.07	7.22	6.85	7.19	3321181
2016-10-14	7.24	7.41	7.11	7.17	3688532
2016-10-17	7.15	7.25	7.12	7.20	1945221
2016-10-18	7.30	7.53	7.30	7.49	4024810
2016-10-19	7.49	7.73	7.36	7.56	7411314
2016-10-20	7.47	7.61	7.46	7.55	2932390
2016-10-21	7.44	7.55	7.42	7.52	1663267
2016-10-24	7.54	7.59	7.45	7.53	2603754
2016-10-25	7.48	7.57	7.48	7.52	2349695
2016-10-26	7.47	7.56	7.36	7.46	3598285
2016-10-27	7.49	7.56	7.40	7.53	2052976
2016-10-28	7.52	7.61	7.15	7.20	3623769
2016-10-31	7.21	7.34	7.19	7.29	3413607
2016-11-01	7.38	7.44	7.16	7.36	2429721
2016-11-02	7.28	7.39	7.26	7.35	1720038
2016-11-03	7.33	7.54	7.30	7.30	3399977
2016-11-04	8.14	8.15	7.35	7.89	5400822
2016-11-07	8.22	8.40	8.01	8.39	3801893
2016-11-08	8.37	8.55	8.17	8.40	5471808
2016-11-09	8.42	8.72	8.40	8.68	5017121
2016-11-10	8.72	9.14	8.70	8.75	6363317
2016-11-11	8.69	8.72	8.37	8.51	2805822
2016-11-14	8.56	8.70	8.42	8.55	3038236
2016-11-15	8.54	8.61	8.37	8.59	2092030
2016-11-16	8.51	8.61	8.47	8.48	1371965
2016-11-17	8.50	8.58	8.40	8.46	1295676
2016-11-18	8.45	8.59	8.45	8.51	1673821
2016-11-21	8.63	8.87	8.53	8.87	2187506
2016-11-22	8.89	8.90	8.69	8.79	937744
2016-11-23	8.66	9.04	8.66	8.92	1540128
2016-11-25	8.89	8.99	8.82	8.85	483480
2016-11-28	8.87	9.00	8.78	8.89	2275485
2016-11-29	8.73	9.32	8.65	9.25	3900322
2016-11-30	9.39	9.47	9.27	9.35	2195021
2016-12-01	9.45	9.51	9.26	9.31	2126300
2016-12-02	9.28	9.43	9.26	9.37	1549346
2016-12-05	9.48	9.71	9.36	9.45	1938596
2016-12-06	9.42	9.84	9.34	9.76	2214682
2016-12-07	9.76	9.98	9.73	9.94	1806852
2016-12-08	9.99	10.44	9.94	10.40	2231875
2016-12-09	10.45	10.59	10.15	10.34	1891848
2016-12-12	10.50	10.50	9.95	10.00	2362909
2016-12-13	10.09	10.16	9.83	9.85	1909379
2016-12-14	9.85	9.96	9.58	9.64	2199427
2016-12-15	9.57	9.75	9.50	9.64	2416765
2016-12-16	9.70	9.79	9.59	9.68	1924795
2016-12-19	9.55	9.76	9.55	9.68	1205097
2016-12-20	9.68	9.77	9.58	9.69	1717698
2016-12-21	9.71	9.80	9.63	9.73	1083225
2016-12-22	9.75	9.75	9.50	9.55	1197832
2016-12-23	9.54	9.67	9.50	9.61	591825
2016-12-27	9.63	9.91	9.61	9.81	760787
2016-12-28	9.86	9.92	9.71	9.72	1154057
2016-12-29	9.71	9.76	9.52	9.67	1162358
2016-12-30	9.65	9.83	9.61	9.81	1882062
2017-01-03	9.90	10.22	9.64	9.83	2129036
2017-01-04	9.90	10.24	9.80	10.16	4011666
2017-01-05	10.27	10.38	10.14	10.34	2018194
2017-01-06	10.34	10.34	10.18	10.21	1094473
2017-01-09	10.20	10.36	10.05	10.21	1596402
2017-01-10	10.29	10.45	10.23	10.37	1449655
2017-01-11	10.41	10.75	10.24	10.73	2266628
2017-01-12	10.83	11.08	10.55	11.03	2869458
2017-01-13	10.95	11.21	10.95	11.12	1619688
2017-01-17	11.13	11.16	10.86	10.88	1476498
2017-01-18	10.85	11.02	10.78	10.96	927494
2017-01-19	10.97	11.04	10.83	11.01	1217377
2017-01-20	11.18	11.25	11.00	11.07	1170219
2017-01-23	11.13	11.19	10.90	11.12	1655212
2017-01-24	11.23	11.85	11.19	11.73	4051050
2017-01-25	11.54	12.09	11.41	12.00	4578305
2017-01-26	11.97	12.05	11.82	11.96	2359165
2017-01-27	11.92	12.11	11.86	12.11	3300641
2017-01-30	11.97	12.02	11.52	12.00	1953785
2017-01-31	11.93	12.19	11.82	12.14	1670634
2017-02-01	12.20	12.39	12.02	12.39	2277692
2017-02-02	12.36	12.38	12.16	12.32	1525387
2017-02-03	12.41	12.52	12.22	12.40	1824636
2017-02-06	12.70	12.86	12.54	12.67	2563653
2017-02-07	12.56	12.68	12.39	12.55	1950634
2017-02-08	12.54	12.66	12.33	12.61	1852033
2017-02-09	12.65	12.81	12.58	12.73	1798188
2017-02-10	12.84	12.87	12.66	12.80	1047603
2017-02-13	12.86	12.94	12.76	12.84	1275905
2017-02-14	12.82	12.96	12.71	12.94	1310467
2017-02-15	12.89	13.20	12.89	13.01	1860623
2017-02-16	13.03	13.16	12.94	12.96	1179233
2017-02-17	12.94	13.91	12.80	13.35	5687512
2017-02-21	13.48	13.57	13.17	13.30	3331181
2017-02-22	13.24	13.43	13.06	13.07	2444905
2017-02-23	13.21	13.30	12.93	12.98	2502380
2017-02-24	12.87	13.10	12.78	13.05	1803968
2017-02-27	13.02	13.33	12.94	13.30	3581474
2017-02-28	13.75	13.96	13.02	13.19	3632372
2017-03-01	13.67	13.92	13.39	13.47	5895108
2017-03-02	13.42	13.58	13.16	13.18	4038556
2017-03-03	13.20	13.37	13.15	13.28	3808344
2017-03-06	13.19	13.34	13.07	13.23	3868215
2017-03-07	13.15	13.18	12.90	13.04	2720102
2017-03-08	13.06	13.15	12.89	12.91	1864118
2017-03-09	12.88	13.09	12.65	12.75	1633733
2017-03-10	12.88	12.96	12.72	12.85	2113725
2017-03-13	12.95	13.05	12.86	12.99	1039311
2017-03-14	12.78	13.00	12.54	13.00	1379457
2017-03-15	13.08	13.19	12.95	13.04	3322523
2017-03-16	13.12	13.20	12.98	13.03	1604111
2017-03-17	13.00	13.13	12.93	13.09	3039615
2017-03-20	13.09	13.10	12.93	12.93	1068333
2017-03-21	12.94	13.04	12.24	12.24	2299690
2017-03-22	12.17	12.54	12.14	12.47	1255975
2017-03-23	12.47	12.66	12.36	12.62	1488173
2017-03-24	12.65	12.79	12.47	12.55	997289
2017-03-27	12.36	12.78	12.21	12.73	1267467
2017-03-28	12.76	13.01	12.68	12.95	1029571
2017-03-29	12.92	13.08	12.88	12.97	1093431
2017-03-30	13.01	13.16	13.01	13.10	941211
2017-03-31	13.04	13.16	12.97	13.02	1047316
2017-04-03	13.04	13.15	12.86	12.92	1103326
2017-04-04	12.92	13.02	12.86	12.94	1112869
2017-04-05	13.00	13.11	12.65	12.69	2019834
2017-04-06	12.72	12.95	12.64	12.91	1095053
2017-04-07	12.91	13.42	12.90	13.31	3013683
2017-04-10	13.33	13.53	13.31	13.42	1790654
2017-04-11	13.41	13.50	13.07	13.27	1396875
2017-04-12	13.24	13.32	12.97	13.00	1467852
2017-04-13	12.97	13.02	12.74	12.80	1618450
2017-04-17	12.82	12.90	12.77	12.88	1145328
2017-04-18	12.83	12.97	12.72	12.91	1164093
2017-04-19	13.00	13.19	12.92	13.10	1076325
2017-04-20	13.20	13.44	13.16	13.38	1304935
2017-04-21	13.46	13.59	13.35	13.36	1217045
2017-04-24	13.58	14.00	13.56	13.89	1331593
2017-04-25	13.98	14.28	13.91	14.21	1157810
2017-04-26	14.12	14.33	14.10	14.32	1074011
2017-04-27	14.33	14.37	14.11	14.27	1323394
2017-04-28	14.33	14.34	14.09	14.17	827444
2017-05-01	14.18	14.33	13.99	14.25	1825821
2017-05-02	14.30	14.31	13.92	13.99	1109170
2017-05-03	13.86	13.93	13.53	13.62	1393600
2017-05-04	13.59	13.67	13.28	13.40	1970563
2017-05-05	13.46	13.74	13.36	13.69	2825345
2017-05-08	13.99	13.99	13.43	13.49	2165285
2017-05-09	13.60	13.60	13.32	13.37	1946276
2017-05-10	13.40	13.54	13.28	13.41	1908176
2017-05-11	13.44	13.54	13.24	13.38	1790270
2017-05-12	13.37	13.50	13.31	13.41	1031017
2017-05-15	13.50	13.77	13.50	13.66	867397
2017-05-16	13.66	13.68	13.40	13.57	2031799
2017-05-17	13.30	13.51	13.22	13.38	2828397
2017-05-18	13.24	13.24	12.65	12.94	3540148
2017-05-19	12.96	13.44	12.95	13.43	1919320
2017-05-22	13.44	13.57	13.24	13.31	1591144
2017-05-23	13.34	13.38	13.05	13.05	1323009
2017-05-24	13.05	13.13	12.84	12.94	1013643
2017-05-25	12.97	12.98	12.51	12.59	2344676
2017-05-26	12.55	12.68	12.50	12.65	1027441
2017-05-30	12.57	12.65	12.47	12.60	1186833
2017-05-31	12.57	12.57	12.25	12.48	1355994
2017-06-01	12.51	12.80	12.40	12.78	2479804
2017-06-02	12.78	12.78	12.55	12.61	1525345
2017-06-05	12.60	12.85	12.58	12.72	1308614
2017-06-06	12.65	12.92	12.50	12.87	1206957
2017-06-07	12.85	12.90	12.57	12.66	894283
2017-06-08	12.64	12.94	12.57	12.92	889734
2017-06-09	12.94	13.19	12.85	12.94	1264500
2017-06-12	12.92	12.95	12.50	12.52	2545006
2017-06-13	12.46	12.48	12.25	12.39	1457577
2017-06-14	12.39	12.60	12.22	12.31	1399463
2017-06-15	12.10	12.27	11.92	12.11	1726680
2017-06-16	12.05	12.35	11.94	12.29	2444228
2017-06-19	12.33	12.79	12.33	12.46	2245746
2017-06-20	12.36	12.60	12.22	12.40	1605559
2017-06-21	12.46	12.46	12.16	12.26	1643554
2017-06-22	13.42	13.71	12.63	12.73	7747574
2017-06-23	12.67	12.76	12.39	12.63	7421141
2017-06-26	12.69	12.72	12.50	12.58	2053869
2017-06-27	12.65	12.75	12.47	12.63	1935665
2017-06-28	12.75	13.25	12.67	12.92	2448868
2017-06-29	13.04	13.05	12.67	12.70	1178219
2017-06-30	12.79	12.83	12.50	12.68	1324325
2017-07-03	12.73	12.82	12.45	12.60	734223
2017-07-05	12.64	12.70	12.34	12.65	1096386
2017-07-06	12.59	12.87	12.48	12.53	2260572
2017-07-07	12.52	12.78	12.43	12.71	1403446
2017-07-10	12.63	12.96	12.57	12.82	1180853
2017-07-11	12.81	12.98	12.73	12.89	814772
2017-07-12	12.97	13.14	12.92	12.92	1516772
2017-07-13	12.90	13.10	12.83	12.90	1038786
2017-07-14	12.90	13.18	12.90	13.07	1037712
2017-07-17	13.09	13.21	13.00	13.07	1482800
2017-07-18	13.01	13.03	12.82	12.87	1241672
2017-07-19	12.92	13.04	12.89	12.95	1872014
2017-07-20	12.94	12.96	12.71	12.76	1557299
2017-07-21	12.77	13.24	12.62	12.96	3368905
2017-07-24	12.94	13.81	12.82	13.46	7361800
2017-07-25	13.63	13.80	13.43	13.75	3032200
2017-07-26	13.83	13.88	13.58	13.62	1390337
2017-07-27	13.63	13.75	13.25	13.40	1923183
2017-07-28	13.41	13.49	13.25	13.26	1020038
2017-07-31	13.35	14.05	13.24	14.01	5103361
2017-08-01	14.07	14.70	14.07	14.52	6360472
2017-08-02	14.53	14.65	14.29	14.56	3893828
2017-08-03	14.55	14.82	14.08	14.58	4343856
2017-08-04	14.70	14.70	14.41	14.45	1813707
2017-08-07	14.41	14.55	14.24	14.29	2244792
2017-08-08	14.23	14.38	13.63	13.74	4074329
2017-08-09	13.44	14.45	11.93	12.96	7953663
2017-08-10	12.90	13.07	12.71	12.73	3427525
2017-08-11	12.71	12.91	12.19	12.90	3003012
2017-08-14	13.03	13.11	12.40	12.46	4346264
2017-08-15	12.46	12.68	12.44	12.60	2363942
2017-08-16	12.40	12.63	12.36	12.55	2927016
2017-08-17	12.44	12.66	12.03	12.04	2348108
2017-08-18	12.05	12.10	11.84	12.08	3864893
2017-08-21	12.07	12.08	11.68	11.88	2464240
2017-08-22	11.93	12.14	11.93	12.09	2007955
2017-08-23	12.02	12.25	12.01	12.06	1064920
2017-08-24	12.06	12.33	11.10	11.48	6497536
2017-08-25	11.62	11.67	10.74	10.92	7528091
2017-08-28	10.91	11.10	10.69	10.99	3370224
2017-08-29	10.89	11.10	10.78	11.00	2581135
2017-08-30	11.31	11.47	11.18	11.45	3855104
2017-08-31	11.55	11.74	11.52	11.68	2938654
2017-09-01	11.77	12.09	11.71	12.08	2371851
2017-09-05	12.11	12.19	11.54	11.62	2275786
2017-09-06	11.66	11.73	11.48	11.59	1655290
2017-09-07	11.58	11.62	11.33	11.48	2704842
2017-09-08	11.41	11.58	11.37	11.51	1090772
2017-09-11	11.58	11.93	11.54	11.80	992987
2017-09-12	11.91	12.06	11.83	12.01	2095343
2017-09-13	12.01	12.06	11.67	11.76	2136853
2017-09-14	11.67	11.67	11.05	11.17	5720267
2017-09-15	11.19	11.30	11.10	11.18	5178685
2017-09-18	11.80	11.80	11.36	11.58	4578963
2017-09-19	11.56	11.69	11.43	11.53	1857996
2017-09-20	11.55	11.70	11.49	11.50	2601798
2017-09-21	11.47	11.53	11.35	11.50	1624864
2017-09-22	11.49	11.55	11.35	11.38	2995001
2017-09-25	11.34	11.38	10.97	11.00	2202847
2017-09-26	11.05	11.25	11.05	11.10	2255864
2017-09-27	11.17	11.25	11.00	11.08	3578657
2017-09-28	11.09	11.18	11.06	11.12	1813002
2017-09-29	11.09	11.28	11.04	11.15	2040022
2017-10-02	11.15	11.49	11.15	11.34	5800381
2017-10-03	11.42	11.70	11.36	11.60	2378113
2017-10-04	11.66	11.73	11.48	11.50	2088983
2017-10-05	11.55	11.59	11.41	11.43	2465644
2017-10-06	11.33	11.62	11.25	11.59	1824324
2017-10-09	11.57	11.57	11.37	11.44	23214511
2017-10-10	11.44	11.66	11.34	11.55	2159604
2017-10-11	11.56	11.56	11.37	11.49	3923541
2017-10-12	11.51	11.84	11.48	11.70	1794201
2017-10-13	11.85	11.85	11.58	11.58	1706297
2017-10-16	11.66	11.67	11.36	11.36	1812135
2017-10-17	11.28	11.34	10.83	10.99	2704601
2017-10-18	11.00	11.15	10.94	11.07	2214354
2017-10-19	11.00	11.10	10.97	11.07	2534174
2017-10-20	11.20	11.23	11.11	11.14	833866
2017-10-23	11.11	11.18	10.82	10.87	3047865
2017-10-24	10.84	11.05	10.80	10.90	2009338
2017-10-25	10.88	10.95	10.67	10.80	2632212
2017-10-26	10.86	11.17	10.78	10.90	3397732
2017-10-27	10.86	10.91	10.58	10.73	1424589
2017-10-30	10.64	10.89	10.61	10.65	2127193
2017-10-31	10.73	10.82	10.59	10.70	1790172
2017-11-01	10.82	10.98	10.52	10.61	4134358
2017-11-02	10.50	10.70	10.24	10.45	4344955
2017-11-03	10.41	10.63	10.35	10.40	2282508
2017-11-06	10.35	10.50	10.02	10.50	4600077
2017-11-07	10.46	10.66	10.43	10.44	2220589
2017-11-08	10.46	10.47	10.28	10.34	1612455
2017-11-09	10.20	10.38	10.10	10.24	2011930
2017-11-10	10.20	10.31	10.09	10.17	1773360
2017-11-13	10.08	10.26	9.98	10.26	4804345
2017-11-14	10.15	10.16	9.48	9.52	2722498
2017-11-15	9.41	9.64	9.11	9.52	3164414
2017-11-16	9.61	10.02	9.61	9.98	2154691
2017-11-17	9.93	10.08	9.93	9.99	1907185
2017-11-20	10.00	10.25	9.97	10.21	2643575
2017-11-21	10.25	10.27	9.95	9.97	1360181
2017-11-22	10.03	10.04	9.75	9.83	2766205
2017-11-24	9.92	10.04	9.90	9.98	1800384
2017-11-27	9.96	10.03	9.87	9.90	4015544
2017-11-28	9.91	10.03	9.85	9.93	2584595
2017-11-29	9.98	10.04	9.78	9.84	5853434
2017-11-30	9.93	10.02	9.83	9.95	8395756
2017-12-01	9.99	9.99	9.43	9.60	4695600
2017-12-04	9.73	9.78	9.46	9.56	2917958
2017-12-05	9.55	9.67	9.30	9.60	1945495
2017-12-06	9.51	9.65	9.45	9.62	2816481
2017-12-07	9.61	9.81	9.48	9.57	3691730
2017-12-08	9.63	9.65	9.45	9.45	2800348
2017-12-11	9.53	9.61	9.44	9.47	2438027
2017-12-12	9.50	9.58	9.45	9.51	2472174
2017-12-13	9.53	9.62	9.45	9.46	2295423
2017-12-14	9.46	9.69	9.46	9.51	4521568
2017-12-15	9.57	9.67	9.48	9.62	3889550
2017-12-18	9.71	9.93	9.69	9.89	4461730
2017-12-19	10.01	10.21	9.86	10.13	22108271
2017-12-20	10.28	10.33	10.06	10.09	10203026
2017-12-21	10.13	10.42	10.10	10.29	7644061
2017-12-22	10.27	10.27	10.08	10.11	2910651
2017-12-26	10.09	10.17	9.98	10.04	2382535
2017-12-27	10.07	10.18	9.95	10.00	5034852
2017-12-28	10.04	10.13	9.93	10.08	2503065
2017-12-29	10.12	10.17	9.90	9.92	3359907
2018-01-02	10.01	10.39	9.99	10.34	4459205
2018-01-03	10.45	10.62	10.45	10.53	3459285
2018-01-04	10.58	10.71	10.45	10.56	3902424
2018-01-05	10.61	10.65	10.42	10.56	3813663
2018-01-08	10.54	10.65	10.48	10.56	4436036
2018-01-09	10.57	10.65	10.45	10.60	3870322
2018-01-10	10.63	11.37	10.56	11.19	10148578
2018-01-11	11.23	11.49	11.18	11.49	3903899
2018-01-12	11.50	11.67	11.37	11.66	4505154
2018-01-16	11.67	11.70	11.41	11.42	5583926
2018-01-17	11.57	11.57	11.01	11.14	3227178
2018-01-18	11.08	11.26	11.03	11.08	3290637
2018-01-19	11.16	11.27	10.97	11.25	2622184
2018-01-22	11.21	11.28	11.07	11.27	4537651
2018-01-23	11.24	11.51	11.13	11.50	3178049
2018-01-24	11.55	11.77	11.50	11.75	5483110
2018-01-25	11.84	12.04	11.76	11.95	4494676
2018-01-26	11.96	12.03	11.63	11.81	2186662
2018-01-29	11.76	11.92	11.69	11.88	2283171
2018-01-30	11.76	11.76	11.57	11.70	2436588
2018-01-31	11.73	11.80	11.57	11.71	2143434
2018-02-01	11.60	11.71	11.00	11.00	8306961
2018-02-02	10.92	11.03	10.65	10.75	6008130
2018-02-05	10.62	10.81	10.09	10.15	4725036
2018-02-06	9.91	10.35	9.82	10.25	3594414
2018-02-07	10.21	10.44	10.14	10.27	5664604
2018-02-08	10.29	10.29	9.84	9.84	3532278
2018-02-09	10.02	10.02	9.42	9.91	2466312
2018-02-12	9.93	10.01	9.74	9.92	4610459
2018-02-13	9.87	9.93	9.75	9.83	2247461
2018-02-14	9.75	10.17	9.67	10.13	6172514
2018-02-15	10.26	10.28	9.98	10.14	6971670
2018-02-16	10.10	10.30	10.08	10.25	2212106
2018-02-20	10.21	10.40	10.21	10.31	1580083
2018-02-21	10.36	10.55	10.34	10.35	1119594
2018-02-22	10.39	10.54	10.33	10.41	1949211
2018-02-23	10.48	10.59	10.39	10.50	1469505
2018-02-26	10.50	10.72	10.50	10.57	3478850
2018-02-27	10.51	11.05	10.51	10.76	3816915
2018-02-28	10.79	10.86	10.38	10.44	3797469
2018-03-01	10.43	10.51	10.25	10.43	3039533
2018-03-02	10.36	10.89	10.29	10.86	2507560
2018-03-05	10.78	11.32	10.78	11.18	4227611
2018-03-06	11.25	11.40	11.14	11.17	4979839
2018-03-07	11.07	11.27	10.96	10.97	2873815
2018-03-08	11.02	11.10	10.79	10.88	2748289
2018-03-09	10.97	11.20	10.94	11.12	3280933
2018-03-12	11.13	11.28	10.98	11.02	1784891
2018-03-13	11.03	11.16	10.71	10.76	2697991
2018-03-14	10.81	10.90	10.55	10.58	2578963
2018-03-15	10.56	10.63	10.45	10.54	3487564
2018-03-16	10.53	10.69	10.45	10.67	2373770
2018-03-19	10.65	10.66	10.44	10.59	2485586
2018-03-20	10.60	10.82	10.48	10.51	2668813
2018-03-21	10.49	10.58	10.37	10.37	2021203
2018-03-22	10.25	10.33	9.78	9.78	2424052
2018-03-23	9.79	9.91	9.58	9.61	2779772
2018-03-26	9.77	9.90	9.59	9.79	3066646
2018-03-27	9.84	9.97	9.63	9.67	1827650
2018-03-28	9.71	9.76	9.44	9.59	4775141
2018-03-29	9.60	9.77	9.50	9.63	4176168
2018-04-02	9.60	9.64	9.27	9.33	2309119
2018-04-03	9.36	9.56	9.09	9.40	4633889
2018-04-04	9.27	9.47	9.13	9.45	1814357
2018-04-05	9.55	10.01	9.47	9.90	6923434
2018-04-06	9.81	9.94	9.46	9.52	3474152
2018-04-09	9.63	9.80	9.42	9.42	4687806
2018-04-10	9.52	9.63	9.44	9.55	2178113
2018-04-11	9.44	9.54	9.37	9.43	1276958
2018-04-12	9.50	9.57	9.42	9.46	1356505
2018-04-13	9.48	9.76	9.36	9.71	3796564
2018-04-16	9.75	10.05	9.72	10.00	2506462
2018-04-17	10.04	10.15	9.94	10.05	6218365
2018-04-18	10.09	10.32	10.08	10.30	2364655
2018-04-19	10.25	10.37	10.14	10.24	2961385
2018-04-20	10.24	10.27	10.09	10.20	3410172
2018-04-23	10.20	10.36	10.17	10.23	1804043
2018-04-24	10.25	10.41	10.00	10.17	3761343
2018-04-25	10.18	10.35	10.09	10.34	2898859
2018-04-26	10.39	10.39	10.23	10.28	1779728
2018-04-27	10.25	10.38	10.21	10.27	3516215
2018-04-30	10.27	10.44	10.04	10.07	2412011
2018-05-01	10.05	10.13	9.91	10.13	4129208
2018-05-02	10.16	10.38	10.13	10.30	2573922
2018-05-03	10.05	10.77	10.05	10.39	4729047
2018-05-04	10.39	10.54	10.29	10.40	4177599
2018-05-07	10.38	10.72	10.38	10.54	2764665
2018-05-08	10.61	10.73	10.43	10.50	2120858
2018-05-09	10.55	10.63	10.49	10.57	2949451
2018-05-10	10.62	10.93	10.55	10.89	1682727
2018-05-11	10.87	11.02	10.83	10.90	1821182
2018-05-14	10.93	11.12	10.89	10.95	1670965
2018-05-15	10.93	11.07	10.89	11.02	1941484
2018-05-16	11.04	11.21	11.04	11.15	5280450
2018-05-17	11.12	11.28	11.12	11.25	6550875
2018-05-18	11.25	11.37	11.14	11.26	2014167
2018-05-21	11.34	11.42	11.28	11.38	3352075
2018-05-22	11.40	11.60	11.39	11.40	2591913
2018-05-23	11.34	11.44	11.25	11.34	1720469
2018-05-24	11.30	11.38	11.15	11.36	2640439
2018-05-25	11.30	11.39	11.25	11.36	2264471
2018-05-29	11.28	11.44	11.22	11.40	3704701
2018-05-30	11.47	11.83	11.45	11.80	2850196
2018-05-31	11.80	12.15	11.79	12.06	6251279
2018-06-01	12.16	12.31	12.07	12.12	3182726
2018-06-04	12.18	12.28	11.93	12.17	2541665
2018-06-05	12.19	12.43	12.10	12.11	2533907
2018-06-06	12.15	12.94	12.11	12.27	7010834
2018-06-07	12.29	12.35	11.69	11.71	3623019
2018-06-08	11.67	11.87	11.62	11.86	1275964
2018-06-11	11.90	12.10	11.84	12.06	1715024
2018-06-12	12.10	12.16	12.00	12.11	1890646
2018-06-13	12.10	12.18	11.98	12.14	1768133
2018-06-14	12.18	12.18	11.42	11.54	3673691
2018-06-15	11.48	11.61	11.31	11.57	2883026
2018-06-18	11.54	11.93	11.46	11.91	8579166
2018-06-19	11.79	11.88	11.55	11.86	5639335
2018-06-20	11.91	11.95	11.73	11.83	3114606
2018-06-21	11.84	11.85	11.52	11.58	1459373
2018-06-22	11.69	11.80	11.61	11.73	2776307
2018-06-25	11.71	11.73	11.41	11.44	3135808
2018-06-26	11.45	11.68	11.41	11.63	3879795
2018-06-27	11.60	11.85	11.50	11.50	2278559
2018-06-28	11.50	11.54	11.10	11.23	2926042
2018-06-29	11.26	11.62	11.26	11.60	2184210
2018-07-02	11.46	11.51	11.24	11.39	2541162
2018-07-03	11.47	11.65	11.47	11.50	709240
2018-07-05	11.54	11.61	11.46	11.53	1935784
2018-07-06	11.51	11.75	11.46	11.74	718622
2018-07-09	11.85	12.48	11.80	12.40	4994702
2018-07-10	12.39	12.66	12.37	12.50	3118325
2018-07-11	12.30	12.41	12.12	12.35	2807000
2018-07-12	12.40	12.50	12.25	12.45	3577812
2018-07-13	12.35	12.70	12.11	12.14	2594239
2018-07-16	12.12	12.28	11.92	12.20	2803815
2018-07-17	12.15	12.84	12.11	12.67	4431533
2018-07-18	12.69	12.89	12.50	12.55	2828535
2018-07-19	12.51	12.77	12.34	12.67	2033501
2018-07-20	12.67	12.80	11.64	11.75	10603241
2018-07-23	11.69	11.82	10.96	11.72	6365173
2018-07-24	11.72	12.26	11.69	11.94	4776528
2018-07-25	11.95	12.28	11.84	12.27	4407642
2018-07-26	12.25	12.41	12.20	12.28	3178681
2018-07-27	12.32	12.34	12.13	12.28	2266657
2018-07-30	12.19	12.45	12.11	12.36	3973668
2018-07-31	12.40	12.47	12.24	12.36	2292232
2018-08-01	12.34	12.36	12.16	12.17	3642125
2018-08-02	12.15	12.30	11.39	11.98	4486209
2018-08-03	11.94	12.26	11.88	12.25	2963966
2018-08-06	12.15	12.18	11.98	12.10	2780767
2018-08-07	12.16	12.41	12.12	12.39	5359830
2018-08-08	12.50	12.50	12.30	12.32	4841217
2018-08-09	12.38	12.62	12.38	12.56	3785025
2018-08-10	12.56	12.62	12.25	12.25	4388130
2018-08-13	12.20	12.36	12.05	12.17	3933234
2018-08-14	12.18	12.36	12.12	12.25	2371912
2018-08-15	12.13	12.15	11.93	12.02	4316259
2018-08-16	12.19	12.52	12.11	12.26	7223461
2018-08-17	12.29	12.41	12.21	12.39	2205456
2018-08-20	12.47	12.56	12.37	12.51	3885406
2018-08-21	12.50	12.76	12.50	12.56	3129814
2018-08-22	12.59	12.63	12.45	12.56	1639649
2018-08-23	12.56	12.56	12.44	12.50	1771961
2018-08-24	12.58	12.68	12.55	12.59	1932477
2018-08-27	12.71	13.33	12.66	13.17	8112747
2018-08-28	13.29	13.30	13.11	13.26	3068835
2018-08-29	13.24	13.36	13.10	13.29	2318625
2018-08-30	13.28	13.54	13.15	13.39	3841101
2018-08-31	13.32	13.41	13.15	13.26	1704784
2018-09-04	13.24	13.27	13.09	13.15	1743248
2018-09-05	13.15	13.32	13.00	13.22	1863195
2018-09-06	13.28	13.34	12.95	12.96	4270221
2018-09-07	12.91	12.95	12.68	12.73	1794955
2018-09-10	12.76	12.97	12.68	12.95	1731484
2018-09-11	12.88	12.94	12.74	12.90	2235451
2018-09-12	12.89	12.91	12.72	12.83	1538438
2018-09-13	12.89	13.01	12.73	12.75	1425484
2018-09-14	12.80	12.93	12.74	12.85	3096609
2018-09-17	12.89	13.07	12.76	12.80	3054471
2018-09-18	12.79	12.96	12.74	12.80	1771409
2018-09-19	12.42	12.77	12.34	12.66	2885796
2018-09-20	12.79	13.02	12.68	12.94	2356867
2018-09-21	12.98	13.02	12.69	12.79	2373424
2018-09-24	12.80	12.86	12.66	12.71	2081483
2018-09-25	12.78	12.78	12.66	12.69	3689168
2018-09-26	12.67	12.70	12.48	12.58	2636339
2018-09-27	12.62	12.64	12.49	12.58	1673067
2018-09-28	12.51	12.61	12.45	12.47	1337885
2018-10-01	12.57	12.68	12.49	12.67	2014041
2018-10-02	12.57	12.67	12.25	12.28	2594191
2018-10-03	12.35	12.49	12.28	12.42	1609908
2018-10-04	12.40	12.45	12.13	12.26	1195132
2018-10-05	12.26	12.32	12.09	12.23	1706204
2018-10-08	12.18	12.41	12.01	12.13	2745444
2018-10-09	12.05	12.11	11.64	11.65	3707233
2018-10-10	11.66	11.66	11.04	11.04	5025151
2018-10-11	10.95	11.34	10.89	10.99	2860065
2018-10-12	11.18	11.31	11.01	11.08	1805122
2018-10-15	11.01	11.10	10.93	10.98	2909557
2018-10-16	11.08	11.44	10.97	11.38	1968267
2018-10-17	11.37	11.44	11.18	11.23	2021664
2018-10-18	11.15	11.30	10.99	11.00	1437695
2018-10-19	11.10	11.14	10.88	11.08	1948329
2018-10-22	11.11	11.23	10.79	10.93	1274735
2018-10-23	10.68	11.01	10.48	10.89	3060371
2018-10-24	10.85	10.90	9.95	9.98	3701564
2018-10-25	10.06	10.74	10.06	10.65	6559428
2018-10-26	10.41	10.80	10.34	10.70	4436411
2018-10-29	10.94	11.03	10.25	10.35	2162704
2018-10-30	10.35	10.60	10.24	10.51	2827386
2018-10-31	10.68	11.00	10.65	10.82	2120233
2018-11-01	10.90	11.18	10.69	10.93	2520181
2018-11-02	10.98	11.16	10.85	10.93	2860681
2018-11-05	10.98	11.13	10.77	10.95	3827828
2018-11-06	10.95	11.12	10.81	11.00	8590057
2018-11-07	11.14	11.21	11.00	11.15	2998089
2018-11-08	11.20	11.34	11.05	11.26	3127895
2018-11-09	11.12	11.15	10.96	11.07	1881346
2018-11-12	11.03	11.03	10.61	10.62	1954371
2018-11-13	10.73	10.93	10.65	10.69	3644542
2018-11-14	10.75	10.86	10.46	10.56	1598678
2018-11-15	10.56	11.29	10.47	11.15	2876649
2018-11-16	11.14	11.43	10.97	11.40	1727222
2018-11-19	11.29	11.43	11.09	11.12	2241740
2018-11-20	10.94	10.95	10.56	10.71	3735757
2018-11-21	10.82	11.03	10.79	10.99	2178187
2018-11-23	10.87	11.12	10.85	11.02	549546
2018-11-26	11.12	11.48	11.12	11.28	2409008
2018-11-27	11.23	11.34	11.01	11.17	3345520
2018-11-28	11.24	11.67	10.99	11.64	1615284
2018-11-29	11.60	11.70	11.34	11.52	1952857
2018-11-30	11.44	11.84	11.44	11.77	1772501
2018-12-03	11.97	12.20	11.75	11.99	1720362
2018-12-04	11.92	12.01	11.41	11.44	1754439
2018-12-06	11.23	11.35	11.02	11.35	1974984
2018-12-07	11.40	11.58	10.95	11.02	1520512
2018-12-10	10.98	11.10	10.73	11.00	2052108
2018-12-11	11.25	11.34	11.01	11.06	1556198
2018-12-12	11.29	11.43	11.19	11.21	1510327
2018-12-13	11.21	11.29	11.05	11.06	3353982
2018-12-14	10.95	11.09	10.88	10.91	1871544
2018-12-17	10.86	11.04	10.35	10.46	2292534
2018-12-18	10.60	10.71	10.45	10.52	1565047
2018-12-19	10.55	10.78	10.08	10.18	2231753
2018-12-20	10.29	10.46	9.90	10.02	2479145
2018-12-21	10.05	10.18	9.64	9.78	3338649
2018-12-24	9.63	9.76	9.31	9.31	1327462
2018-12-26	9.40	10.08	9.26	10.07	1856246
2018-12-27	9.86	10.23	9.73	10.23	1613163
2018-12-28	10.31	10.43	10.14	10.20	1225304
2018-12-31	10.24	10.36	9.99	10.33	1983761
2019-01-02	10.17	10.73	10.03	10.62	1988813
2019-01-03	10.59	10.60	10.03	10.11	1570570
2019-01-04	10.34	10.88	10.26	10.83	2295787
2019-01-07	10.76	11.17	10.70	11.14	2194279
2019-01-08	11.19	11.48	11.19	11.34	2556460
2019-01-09	11.42	11.70	11.36	11.63	1458150
2019-01-10	11.53	11.84	11.44	11.82	1678542
2019-01-11	11.71	11.87	11.65	11.84	1119119
2019-01-14	11.63	11.83	11.45	11.49	1635502
2019-01-15	11.48	11.57	11.06	11.15	1445476
2019-01-16	11.18	11.39	11.13	11.23	1087732
2019-01-17	11.17	11.47	11.17	11.35	1114584
2019-01-18	11.46	11.58	11.35	11.53	1308544
2019-01-22	11.47	11.47	10.97	11.05	1433879
2019-01-23	11.04	11.13	10.77	10.89	1214768
2019-01-24	11.04	11.26	10.91	10.92	3902271
2019-01-25	11.05	11.13	10.99	11.06	4088125
2019-01-28	10.70	11.13	10.35	11.06	8693963
2019-01-29	11.00	11.08	10.90	10.95	4121435
2019-01-30	11.04	11.23	10.96	11.10	5157727
2019-01-31	10.98	11.32	10.84	11.24	2516675
2019-02-01	11.50	12.74	11.29	11.66	4051709
2019-02-04	11.62	12.00	11.62	11.81	7653901
2019-02-05	11.85	11.85	11.58	11.71	3746272
2019-02-06	11.70	11.78	11.57	11.75	4425287
2019-02-07	11.66	11.91	11.38	11.44	3470950
2019-02-08	11.34	11.63	11.15	11.57	3400139
2019-02-11	11.59	11.62	11.26	11.38	2569142
2019-02-12	11.45	11.61	11.36	11.40	3727172
2019-02-13	11.46	11.56	11.32	11.37	3000184
2019-02-14	11.32	11.33	10.99	11.01	3104448
2019-02-15	11.25	11.46	11.05	11.16	4034818
2019-02-19	11.02	11.21	10.97	11.06	2367755
2019-02-20	11.05	11.36	11.05	11.34	2030981
2019-02-21	11.36	11.43	11.16	11.25	1358152
2019-02-22	11.34	11.43	11.18	11.19	1315812
2019-02-25	11.25	11.51	11.24	11.35	1610155
2019-02-26	11.32	11.62	11.31	11.46	2085910
2019-02-27	11.68	11.88	11.50	11.84	2483741
2019-02-28	11.86	11.88	11.25	11.26	3010741
2019-03-01	11.27	11.39	11.05	11.30	2460474
2019-03-04	11.35	11.78	11.35	11.70	2851353
2019-03-05	11.73	11.75	11.43	11.50	2537842
2019-03-06	11.47	11.56	11.22	11.23	2913884
2019-03-07	11.23	11.26	10.85	11.00	1599702
2019-03-08	10.86	11.04	10.74	10.90	2065253
2019-03-11	10.94	11.26	10.94	11.23	1791315
2019-03-12	11.29	11.43	11.21	11.36	3261696
2019-03-13	11.35	11.45	11.10	11.17	2657777
2019-03-14	11.11	11.18	10.67	10.70	3234930
2019-03-15	10.82	10.85	10.53	10.59	3733733
2019-03-18	10.60	10.67	10.41	10.58	3083301
2019-03-19	10.66	10.68	10.42	10.48	2668082
2019-03-20	10.46	10.55	10.12	10.32	1969823
2019-03-21	10.30	10.57	10.25	10.57	3338469
2019-03-22	10.50	10.57	10.07	10.13	1898545
2019-03-25	10.09	10.15	9.97	10.05	2931611
2019-03-26	10.18	10.26	9.83	9.91	2729166
2019-03-27	9.91	9.93	9.71	9.75	4492930
2019-03-28	9.68	10.11	9.67	10.05	3044255
2019-03-29	10.11	10.22	9.99	10.10	2395912
2019-04-01	10.20	10.37	10.18	10.25	2135367
2019-04-02	10.20	10.33	10.14	10.23	1200641
2019-04-03	10.34	10.48	10.26	10.28	2808930
2019-04-04	10.31	10.63	10.25	10.63	3666014
2019-04-05	10.66	10.69	10.54	10.67	3314378
2019-04-08	10.60	10.70	10.54	10.56	1568383
2019-04-09	10.52	10.72	10.40	10.55	2754995
2019-04-10	10.53	10.80	10.45	10.65	2448657
2019-04-11	10.69	10.70	10.50	10.56	3014061
2019-04-12	10.64	10.82	10.58	10.72	5085826
2019-04-15	10.69	10.73	10.57	10.67	1600558
2019-04-16	10.70	10.98	10.65	10.95	1912881
2019-04-17	11.00	11.18	11.00	11.05	2860974
2019-04-18	11.08	11.33	11.01	11.25	4116676
2019-04-22	11.16	11.33	11.00	11.03	1924275
2019-04-23	11.03	11.30	10.97	11.06	1983620
2019-04-24	11.05	11.07	10.91	11.01	2414577
2019-04-25	10.94	10.94	10.70	10.77	3515207
2019-04-26	10.76	10.97	10.65	10.91	3037464
2019-04-29	10.92	11.15	10.89	11.11	4001327
2019-04-30	11.10	11.22	10.83	10.86	2263397
2019-05-01	10.68	11.35	10.53	10.94	4606237
2019-05-02	11.02	11.31	10.87	11.23	3811106
2019-05-03	11.31	11.44	11.15	11.27	2501888
2019-05-06	11.01	11.22	10.91	11.17	3393170
2019-05-07	11.03	11.07	10.69	10.85	2848480
2019-05-08	10.80	11.13	10.76	11.07	2298901
2019-05-09	10.93	11.06	10.74	11.04	2858272
2019-05-10	10.94	11.19	10.80	11.14	2094458
2019-05-13	10.91	10.91	10.45	10.64	1974835
2019-05-14	10.66	11.05	10.64	10.97	4824511
2019-05-15	10.85	11.13	10.78	11.07	2210403
2019-05-16	11.18	11.23	11.01	11.12	2473284
2019-05-17	10.98	11.02	10.61	10.62	1991899
2019-05-20	10.50	10.50	10.04	10.08	4204756
2019-05-21	10.16	10.41	10.16	10.32	3197436
2019-05-22	10.25	10.29	9.97	10.04	1678631
2019-05-23	9.79	9.86	9.66	9.76	2669390
2019-05-24	9.85	9.90	9.54	9.55	3190009
2019-05-28	9.55	9.84	9.51	9.66	2913378
2019-05-29	9.56	9.77	9.51	9.64	1950432
2019-05-30	9.66	9.93	9.61	9.67	1217649
2019-05-31	9.51	9.57	9.39	9.46	2046738
2019-06-03	9.46	9.92	9.46	9.78	5485212
2019-06-04	9.96	10.30	9.95	10.23	5013673
2019-06-05	10.37	10.43	10.18	10.33	2907599
2019-06-06	10.27	10.44	10.20	10.36	2175523
2019-06-07	10.42	10.56	10.36	10.40	3771194
2019-06-10	10.54	10.61	10.40	10.46	3646554
2019-06-11	10.62	10.80	10.55	10.73	1637472
2019-06-12	10.70	10.70	10.46	10.60	1154930
2019-06-13	10.65	10.83	10.62	10.79	1345261
2019-06-14	10.76	10.76	10.32	10.41	2174261
2019-06-17	10.41	10.50	10.25	10.28	1238276
2019-06-18	10.40	10.55	10.34	10.40	2654504
2019-06-19	10.47	10.51	10.33	10.45	1681901
2019-06-20	10.54	10.58	10.06	10.21	2757785
2019-06-21	10.20	10.27	10.10	10.17	2411146
2019-06-24	10.15	10.22	9.99	10.02	2345527
2019-06-25	10.03	10.09	9.92	10.02	2121906
2019-06-26	10.02	10.12	9.99	10.03	656542
2019-06-27	10.01	10.28	10.01	10.20	2814716
2019-06-28	10.30	10.36	10.13	10.34	2580004
2019-07-01	10.51	10.66	10.35	10.50	2554614
2019-07-02	10.50	10.50	10.24	10.35	2733652
2019-07-03	10.38	10.53	10.26	10.46	541777
2019-07-05	10.39	10.41	10.22	10.38	680944
2019-07-08	10.29	10.40	9.96	10.04	2535438
2019-07-09	9.95	9.96	9.52	9.86	2105631
2019-07-10	10.04	10.04	9.58	9.65	4023309
2019-07-11	9.69	9.82	9.58	9.68	1943552
2019-07-12	9.69	9.86	9.66	9.80	1215341
2019-07-15	9.82	9.92	9.68	9.90	1282986
2019-07-16	9.85	10.07	9.82	9.99	1527752
2019-07-17	9.99	9.99	9.72	9.77	1126558
2019-07-18	9.76	9.89	9.66	9.87	2249728
2019-07-19	9.92	10.12	9.92	9.95	2235985
2019-07-22	10.00	10.05	9.89	9.94	713015
2019-07-23	9.99	10.23	9.93	10.20	1673524
2019-07-24	10.13	10.45	10.13	10.43	969822
2019-07-25	10.39	10.40	10.12	10.15	1951538
2019-07-26	10.15	10.28	9.99	10.22	930656
2019-07-29	10.17	10.21	9.96	10.01	728946
2019-07-30	9.93	10.16	9.80	10.15	741786
2019-07-31	10.17	10.23	9.83	10.02	1598422
2019-08-01	9.99	10.01	9.32	9.32	2857472
2019-08-02	9.43	9.88	9.39	9.77	2341590
2019-08-05	9.50	9.73	9.28	9.44	2358248
2019-08-06	9.54	9.67	9.38	9.52	1936480
2019-08-07	9.33	9.52	9.28	9.44	2646066
2019-08-08	9.57	9.71	9.57	9.62	3834261
2019-08-09	9.71	9.78	9.57	9.58	2059313
2019-08-12	9.50	9.57	9.29	9.36	1425509
2019-08-13	9.35	9.69	9.23	9.28	2231322
2019-08-14	9.06	9.15	8.98	9.02	1500080
2019-08-15	9.13	9.13	8.97	9.06	2935446
2019-08-16	9.13	9.24	8.98	9.05	2233110
2019-08-19	9.15	9.22	9.08	9.15	1870544
2019-08-20	9.11	9.18	8.91	8.95	2351650
2019-08-21	9.01	9.03	8.78	8.93	1894369
2019-08-22	8.91	9.10	8.86	9.03	1231450
2019-08-23	8.95	9.08	8.83	8.93	8014709
2019-08-26	9.00	9.06	8.64	8.76	1618244
2019-08-27	8.81	8.82	8.56	8.64	1283226
2019-08-28	8.58	8.80	8.55	8.69	951660
2019-08-29	8.82	9.11	8.82	9.06	961518
2019-08-30	9.10	9.41	9.10	9.33	2638556
2019-09-03	9.23	9.34	9.10	9.30	1630052
2019-09-04	9.38	9.58	9.36	9.56	922684
2019-09-05	9.72	10.01	9.68	9.94	1115148
2019-09-06	10.00	10.06	9.90	9.99	1040249
2019-09-09	10.03	10.32	9.97	10.25	2488991
2019-09-10	10.28	10.63	10.20	10.44	3283007
2019-09-11	10.51	10.64	10.34	10.50	5169662
2019-09-12	10.60	10.73	10.37	10.66	1658549
2019-09-13	10.67	10.91	10.62	10.75	1811638
2019-09-16	10.72	10.75	10.61	10.67	1132791
2019-09-17	10.58	10.65	10.49	10.63	2158010
2019-09-18	10.61	10.63	10.45	10.56	1091023
2019-09-19	10.57	10.65	10.49	10.50	1027249
2019-09-20	10.51	10.61	10.33	10.39	2381565
2019-09-23	10.31	10.49	10.25	10.39	2427401
2019-09-24	10.40	10.46	10.22	10.23	2065895
2019-09-25	10.22	10.51	10.15	10.50	602797
2019-09-26	10.44	10.50	10.32	10.40	2110613
2019-09-27	10.48	10.51	10.33	10.37	714976
2019-09-30	10.36	10.40	10.16	10.18	1949238
2019-10-01	10.26	10.33	9.76	9.83	3831540
2019-10-02	9.66	9.72	9.49	9.56	2513638
2019-10-03	9.53	9.58	9.34	9.53	1190032
2019-10-04	9.52	9.69	9.43	9.66	1533532
2019-10-07	9.63	9.82	9.50	9.69	2357879
2019-10-08	9.59	9.59	9.36	9.36	1875851
2019-10-09	9.48	9.54	9.40	9.46	642197
2019-10-10	9.50	9.50	9.30	9.34	2361511
2019-10-11	9.46	9.92	9.44	9.78	1051156
2019-10-14	9.71	9.87	9.67	9.82	488262
2019-10-15	9.85	10.19	9.82	10.06	3191452
2019-10-16	10.05	10.32	10.05	10.09	1437751
2019-10-17	10.13	10.36	10.10	10.25	779974
2019-10-18	10.20	10.30	10.09	10.28	1095076
2019-10-21	10.44	10.50	10.36	10.40	2075188
2019-10-22	10.40	10.49	10.21	10.43	1211843
2019-10-23	10.39	10.72	10.37	10.62	1377323
2019-10-24	10.65	10.76	10.47	10.55	1651438
2019-10-25	10.50	10.80	10.47	10.70	1190330
2019-10-28	10.76	10.86	10.62	10.69	1891968
2019-10-29	10.63	10.82	10.58	10.72	1127866
2019-10-30	10.67	10.69	10.52	10.69	2451755
2019-10-31	10.64	10.88	10.53	10.86	1771267
2019-11-01	10.90	11.42	10.89	11.41	2300930
2019-11-04	11.45	11.77	11.32	11.70	3307134
2019-11-05	11.70	11.87	11.34	11.39	2176804
2019-11-06	11.37	11.52	11.30	11.48	2381165
2019-11-07	12.00	12.17	11.40	11.41	6814702
2019-11-08	11.55	11.95	11.52	11.73	4814574
2019-11-11	11.62	11.78	11.56	11.71	4995594
2019-11-12	11.76	12.10	11.76	11.86	3913860
2019-11-13	11.76	12.10	11.66	11.98	2565027
2019-11-14	11.92	12.15	11.87	12.01	2402245
2019-11-15	12.12	12.25	12.07	12.15	2753149
2019-11-18	12.44	12.44	12.03	12.09	2654717
2019-11-19	12.13	12.21	11.94	12.16	2925580
2019-11-20	12.10	12.16	11.85	11.88	4507180
2019-11-21	11.86	11.93	11.77	11.85	2719664
2019-11-22	11.86	12.04	11.85	11.99	1344936
2019-11-25	12.03	12.08	11.89	11.93	1751156
2019-11-26	11.94	12.00	11.71	11.74	1161228
2019-11-27	11.75	11.86	11.69	11.80	807075
2019-11-29	11.77	11.81	11.67	11.69	396915
2019-12-02	11.74	11.96	11.46	11.47	3272660
2019-12-03	11.34	11.38	11.09	11.11	3161077
2019-12-04	11.15	11.47	11.11	11.20	8249976
2019-12-05	11.29	11.34	10.99	11.01	1756849
2019-12-06	11.14	11.18	11.00	11.09	1909539
2019-12-09	11.07	11.20	10.92	10.92	2847396
2019-12-10	10.94	10.96	10.79	10.80	2725563
2019-12-11	10.81	10.90	10.80	10.89	2453523
2019-12-12	10.92	11.35	10.85	11.28	4747482
2019-12-13	11.33	11.57	11.27	11.32	4179354
2019-12-16	11.44	11.55	11.29	11.46	4431239
2019-12-17	11.48	11.53	11.15	11.19	2177216
2019-12-18	11.16	11.38	11.15	11.32	4215584
2019-12-19	11.30	11.72	11.29	11.63	2519051
2019-12-20	11.68	11.77	11.52	11.62	2361075
2019-12-23	11.62	11.69	11.56	11.65	1174119
2019-12-24	11.62	11.69	11.59	11.63	235784
2019-12-26	11.68	11.75	11.50	11.62	1152781
2019-12-27	11.61	11.72	11.56	11.58	549948
2019-12-30	11.55	11.61	11.41	11.47	1975841
2019-12-31	11.43	11.72	11.42	11.68	1341807
2020-01-02	11.80	11.84	11.55	11.70	1485211
2020-01-03	11.49	11.67	11.45	11.60	1447098
2020-01-06	11.55	11.69	11.45	11.57	1400089
2020-01-07	11.59	11.79	11.51	11.69	3227821
2020-01-08	11.69	11.81	11.58	11.73	1972599
2020-01-09	11.80	11.82	11.64	11.68	2254811
2020-01-10	11.69	12.00	11.69	11.75	1743440
2020-01-13	11.82	11.92	11.71	11.90	1152272
2020-01-14	11.87	12.24	11.82	12.14	1686272
2020-01-15	12.13	12.27	12.01	12.14	2352923
2020-01-16	12.25	12.48	12.22	12.39	2078557
2020-01-17	12.46	12.56	12.35	12.48	1445677
2020-01-21	12.49	12.56	12.41	12.49	1814059
2020-01-22	12.57	12.74	12.53	12.68	2217258
2020-01-23	12.64	12.64	12.21	12.39	2956328
2020-01-24	12.42	12.42	12.17	12.19	1404625
2020-01-27	11.90	12.10	11.80	11.97	1389087
2020-01-28	12.09	12.19	11.89	11.92	2367242
2020-01-29	11.98	12.06	11.84	11.91	1143525
2020-01-30	11.74	11.91	11.49	11.87	2389312
2020-01-31	11.79	11.79	11.51	11.70	2071186
2020-02-03	11.76	11.90	11.69	11.87	1472919
2020-02-04	12.05	12.25	12.01	12.12	2242775
2020-02-05	12.29	12.34	12.16	12.27	1997443
2020-02-06	12.28	12.32	12.08	12.27	1811725
2020-02-07	12.21	12.25	11.99	12.08	1958271
2020-02-10	11.99	12.12	11.99	12.10	3115993
2020-02-11	12.18	12.35	12.15	12.15	1264267
2020-02-12	12.26	12.40	12.26	12.30	1112980
2020-02-13	12.23	12.30	12.15	12.19	1278743
2020-02-14	12.19	12.21	11.87	12.12	1116908
2020-02-18	12.11	12.15	11.93	12.04	2700258
2020-02-19	12.08	12.31	12.07	12.25	1304257
2020-02-20	12.18	12.44	12.18	12.35	2271536
2020-02-21	12.23	12.28	12.03	12.05	1587857
2020-02-24	11.65	11.69	11.20	11.28	3243844
2020-02-25	11.31	11.36	10.54	10.67	2721060
2020-02-26	11.20	11.53	10.78	10.85	2995758
2020-02-27	10.63	10.87	10.16	10.35	3794661
2020-02-28	10.00	10.39	10.00	10.39	2795456
2020-03-02	10.46	10.72	10.19	10.72	2101184
2020-03-03	10.78	11.09	10.54	10.63	4062348
2020-03-04	10.87	11.01	10.68	10.95	3423460
2020-03-05	10.57	10.71	9.93	10.01	4586718
2020-03-06	9.59	9.99	9.43	9.62	3445873
2020-03-09	8.82	8.96	8.34	8.64	2547356
2020-03-10	9.06	9.15	8.16	9.14	3765488
2020-03-11	8.88	8.99	8.20	8.39	2124983
2020-03-12	7.79	8.00	7.45	8.00	2642685
2020-03-13	8.46	8.52	7.81	8.45	2846915
2020-03-16	7.26	7.52	6.51	6.69	3189951
2020-03-17	6.82	7.22	6.78	6.97	2769597
2020-03-18	6.55	6.55	5.35	6.38	2645139
2020-03-19	6.96	8.17	6.08	7.43	2347365
2020-03-20	7.55	7.98	7.12	7.27	5753026
2020-03-23	7.23	7.49	6.40	6.51	2292153
2020-03-24	6.94	7.37	6.85	7.19	1663511
2020-03-25	7.29	8.27	7.19	7.84	2628358
2020-03-26	7.99	8.52	7.55	8.34	4061248
2020-03-27	8.05	8.30	7.71	8.02	3726488
2020-03-30	7.97	8.31	7.60	8.25	2523627
2020-03-31	8.21	8.46	8.20	8.36	2098210
2020-04-01	7.89	8.56	7.77	8.09	3075412
2020-04-02	7.97	8.46	7.88	8.03	2006139
2020-04-03	8.00	8.09	7.57	7.77	2675701
2020-04-06	8.19	8.41	7.95	8.03	1482004
2020-04-07	8.52	8.54	7.97	8.03	2259765
2020-04-08	8.12	8.41	8.02	8.29	1696126
2020-04-09	8.48	9.16	8.47	9.06	4198726
2020-04-13	8.96	9.19	8.42	8.67	2006347
2020-04-14	8.88	9.00	8.62	8.86	2247205
2020-04-15	8.49	8.72	8.23	8.66	3228602
2020-04-16	8.62	8.62	8.21	8.47	1411242
2020-04-17	8.75	8.97	8.65	8.82	1007247
2020-04-20	9.13	9.13	8.61	8.84	2331263
2020-04-21	8.62	8.91	8.56	8.78	3476598
2020-04-22	8.97	9.08	8.72	8.86	869103
2020-04-23	8.87	9.18	8.86	9.08	1649390
2020-04-24	9.07	9.18	8.99	9.13	917408
2020-04-27	9.24	9.75	9.20	9.67	2157292
2020-04-28	9.83	10.01	9.59	9.77	1786866
2020-04-29	10.01	10.18	9.87	9.88	5087013
2020-04-30	10.25	10.90	10.11	10.25	4718685
2020-05-01	10.02	10.11	9.65	9.99	3223493
2020-05-04	9.85	10.04	9.73	9.86	1631320
2020-05-05	9.90	10.39	9.88	10.19	2477304
2020-05-06	10.22	10.31	10.01	10.07	1976640
2020-05-07	10.22	10.38	10.08	10.17	1239960
2020-05-08	10.28	10.39	10.16	10.23	2063627
2020-05-11	10.10	10.14	9.89	9.95	3490364
2020-05-12	9.96	10.04	9.83	9.85	2789691
2020-05-13	9.92	9.92	9.17	9.30	1987024
2020-05-14	9.13	9.53	8.93	9.50	1622246
2020-05-15	9.41	9.75	9.40	9.67	2612796
2020-05-18	9.96	10.48	9.96	10.42	2475150
2020-05-19	10.38	10.73	10.23	10.44	2980436
2020-05-20	10.66	10.87	10.64	10.73	1656717
2020-05-21	10.72	11.04	10.72	10.93	3180800
2020-05-22	10.85	10.86	10.65	10.79	819526
2020-05-26	11.14	11.36	11.00	11.05	1746572
2020-05-27	11.25	11.47	11.18	11.34	2542495
2020-05-28	11.44	11.44	10.98	11.01	1099907
2020-05-29	10.93	11.03	10.78	10.89	1462490
2020-06-01	10.94	11.04	10.91	10.93	1065944
2020-06-02	11.03	11.28	10.96	11.23	2594396
2020-06-03	11.38	11.54	11.24	11.25	2204885
2020-06-04	11.22	11.62	11.22	11.60	1637723
2020-06-05	12.00	12.24	11.69	11.75	4866083
2020-06-08	11.80	11.95	11.67	11.83	1916304
2020-06-09	11.65	11.76	11.47	11.60	3580019
2020-06-10	11.59	11.60	11.09	11.12	1887787
2020-06-11	10.75	10.80	10.25	10.31	1543607
2020-06-12	10.75	10.78	10.28	10.52	1141255
2020-06-15	10.19	10.80	10.08	10.70	2651814
2020-06-16	11.00	11.27	10.84	10.94	1913407
2020-06-17	11.02	11.02	10.78	10.85	1502068
2020-06-18	10.73	10.88	10.70	10.88	1261668
2020-06-19	11.08	11.11	10.74	10.78	2638208
2020-06-22	10.74	10.95	10.55	10.95	1273011
2020-06-23	11.11	11.14	10.90	10.95	1879786
2020-06-24	10.80	10.80	10.26	10.51	2764198
2020-06-25	10.44	10.81	10.40	10.74	3844848
2020-06-26	10.68	10.70	10.23	10.23	3811565
2020-06-29	10.37	10.69	10.32	10.54	1940420
2020-06-30	10.53	10.93	10.44	10.85	3392918
2020-07-01	10.87	10.90	10.62	10.63	1401833
2020-07-02	10.85	11.17	10.85	10.96	1251442
2020-07-06	11.18	11.23	10.91	11.15	1458929
2020-07-07	11.04	11.15	10.98	11.10	1816149
2020-07-08	11.08	11.19	10.77	10.94	1034542
2020-07-09	10.88	10.89	10.62	10.70	1352729
2020-07-10	10.67	10.89	10.60	10.84	998884
2020-07-13	10.96	11.06	10.78	10.80	1171941
2020-07-14	10.82	11.05	10.71	11.05	1363116
2020-07-15	11.24	11.30	10.88	11.09	1621846
2020-07-16	10.98	11.14	10.83	10.88	3202211
2020-07-17	10.90	11.07	10.90	10.94	879830
2020-07-20	10.81	10.90	10.59	10.60	1001679
2020-07-21	10.63	11.19	10.63	11.04	3505787
2020-07-22	11.02	11.26	11.00	11.06	4906036
2020-07-23	11.00	11.20	10.98	11.05	2170253
2020-07-24	11.03	11.06	10.95	11.00	2665271
2020-07-27	10.97	11.04	10.88	10.99	1865837
2020-07-28	10.91	11.02	10.69	10.71	3933449
2020-07-29	10.77	10.96	10.71	10.93	1657263
2020-07-30	10.77	10.84	10.54	10.78	1697563
2020-07-31	10.77	10.96	10.72	10.86	3142504
2020-08-03	10.92	11.53	10.92	11.44	3785349
2020-08-04	11.45	11.56	10.51	10.85	4247315
2020-08-05	10.93	11.50	10.93	11.17	2111161
2020-08-06	11.12	11.22	10.96	11.15	1717869
2020-08-07	11.07	11.38	10.99	11.37	851919
2020-08-10	11.42	11.53	11.24	11.31	1184765
2020-08-11	11.47	11.67	11.14	11.14	2506278
2020-08-12	11.29	11.44	11.22	11.24	1057172
2020-08-13	11.19	11.31	11.14	11.29	900736
2020-08-14	11.18	11.20	10.88	11.14	2258250
2020-08-17	11.17	11.25	10.81	10.87	1268075
2020-08-18	10.88	10.91	10.58	10.61	1808365
2020-08-19	10.61	10.67	10.48	10.58	2167357
2020-08-20	10.48	10.72	10.37	10.66	1517339
2020-08-21	10.60	10.66	10.45	10.53	1387648
2020-08-24	10.61	10.82	10.55	10.81	1092731
2020-08-25	10.86	10.88	10.70	10.75	1130059
2020-08-26	10.77	10.84	10.70	10.83	1052745
2020-08-27	10.88	11.07	10.85	10.92	1680476
2020-08-28	10.98	11.00	10.87	10.98	1257423
2020-08-31	10.93	10.93	10.72	10.75	993615
2020-09-01	10.70	11.07	10.63	11.07	831432
2020-09-02	11.12	11.43	11.02	11.40	970214
2020-09-03	11.36	11.38	10.81	10.88	1542306
2020-09-04	10.96	11.06	10.77	10.94	971524
2020-09-08	10.80	10.85	10.60	10.71	2666850
2020-09-09	11.11	11.74	11.11	11.45	1964344
2020-09-10	11.45	11.53	11.29	11.51	1516311
2020-09-11	11.54	11.65	11.40	11.57	1500210
2020-09-14	11.68	11.72	11.52	11.67	1253394
2020-09-15	11.70	11.73	11.48	11.49	973390
2020-09-16	11.55	11.56	11.11	11.30	1988795
2020-09-17	11.18	11.46	10.97	11.38	1534331
2020-09-18	11.48	11.63	11.25	11.31	2161801
2020-09-21	10.99	11.04	10.60	10.87	1916524
2020-09-22	10.85	10.96	10.78	10.85	1356440
2020-09-23	10.80	10.88	10.48	10.48	1357558
2020-09-24	10.49	10.61	10.27	10.48	1227881
2020-09-25	10.39	10.50	10.24	10.39	1033538
2020-09-28	10.57	10.66	10.41	10.42	1426297
2020-09-29	10.43	10.47	10.22	10.31	1151387
2020-09-30	10.29	10.68	10.28	10.51	1855276
2020-10-01	10.54	10.67	10.52	10.60	1121290
2020-10-02	10.50	11.07	10.38	10.98	1337420
2020-10-05	11.07	11.49	11.06	11.42	1762831
2020-10-06	11.46	11.88	11.36	11.66	7715475
2020-10-07	11.94	12.66	11.90	12.17	3478602
2020-10-08	12.00	12.21	11.91	12.15	1490275
2020-10-09	12.41	12.58	12.20	12.21	1460850
2020-10-12	12.25	12.31	12.07	12.26	964471
2020-10-13	12.49	12.49	12.07	12.25	1439011
2020-10-14	12.21	12.42	12.18	12.20	2041014
2020-10-15	12.10	12.43	12.05	12.43	684881
2020-10-16	12.49	12.60	12.44	12.52	825723
2020-10-19	12.50	12.71	12.24	12.29	1018256
2020-10-20	12.35	12.50	12.29	12.32	736086
2020-10-21	12.32	12.51	12.24	12.26	1933582
2020-10-22	12.32	12.60	12.27	12.57	712278
2020-10-23	12.60	12.68	12.49	12.53	1155290
2020-10-26	12.41	12.41	12.11	12.23	1388726
2020-10-27	12.20	12.26	11.87	11.88	1459184
2020-10-28	11.61	11.71	11.15	11.39	2841512
2020-10-29	11.49	11.66	11.38	11.59	1498193
2020-10-30	11.53	11.76	11.48	11.72	1379365
2020-11-02	11.91	12.05	11.81	11.87	1307982
2020-11-03	11.98	12.04	11.74	11.80	1346470
2020-11-04	11.62	11.90	11.36	11.83	1456441
2020-11-05	12.00	12.45	12.00	12.39	1099329
2020-11-06	12.36	12.43	11.96	11.98	1343528
2020-11-09	12.62	12.98	12.08	12.21	2428126
2020-11-10	12.35	12.84	12.31	12.84	1319975
2020-11-11	12.86	12.93	12.59	12.65	1403609
2020-11-12	12.55	12.62	12.25	12.37	1077034
2020-11-13	12.52	12.79	12.25	12.75	982187
2020-11-16	12.99	13.04	12.77	12.90	1374890
2020-11-17	12.74	13.21	12.62	13.12	2499699
2020-11-18	13.16	13.44	12.99	13.00	2474137
2020-11-19	12.89	13.03	12.67	13.01	2373385
2020-11-20	12.97	13.11	12.82	13.06	1618698
2020-11-23	13.08	13.59	13.06	13.45	1302372
2020-11-24	13.71	14.30	13.59	14.28	2467729
2020-11-25	14.20	14.20	13.85	13.94	2537326
2020-11-27	13.97	14.04	13.80	13.99	539594
2020-11-30	13.96	13.99	13.75	13.81	2107011
2020-12-01	14.00	14.31	13.98	14.28	1889403
2020-12-02	14.20	14.46	14.18	14.40	2217488
2020-12-03	14.44	14.81	14.32	14.75	2048286
2020-12-04	14.87	15.03	14.75	14.81	1733144
2020-12-07	14.74	14.90	14.62	14.80	1782836
2020-12-08	14.80	15.09	14.66	14.87	1636686
2020-12-09	15.18	16.67	15.18	15.94	4301535
2020-12-10	15.85	15.94	15.61	15.65	2746405
2020-12-11	15.55	16.09	15.46	16.08	2397610
2020-12-14	16.09	16.35	16.01	16.30	1798404
2020-12-15	16.43	16.88	16.28	16.85	6483128
2020-12-16	16.85	17.17	16.71	17.16	2695761
2020-12-17	17.23	17.81	17.13	17.55	2628230
2020-12-18	17.61	18.02	17.57	17.93	3475008
2020-12-21	17.49	17.93	17.40	17.92	2161607
2020-12-22	17.98	18.13	17.77	17.88	1743758
2020-12-23	18.05	18.25	17.91	18.13	2170572
2020-12-24	18.15	18.15	17.83	17.92	385978
2020-12-28	18.03	18.09	17.73	17.74	1432826
2020-12-29	17.84	17.84	17.39	17.55	1242886
2020-12-30	17.63	17.88	17.60	17.78	737862
2020-12-31	17.75	17.89	17.59	17.73	958290
2021-01-04	17.78	17.90	17.18	17.30	1798813
2021-01-05	17.25	17.88	17.20	17.78	1855778
2021-01-06	18.21	19.06	18.07	18.88	3072869
2021-01-07	19.00	19.28	18.75	19.00	2586514
2021-01-08	18.93	19.12	18.62	18.87	1185728
2021-01-11	18.61	19.00	18.49	18.79	1904258
2021-01-12	18.91	19.40	18.78	19.35	1232644
2021-01-13	19.27	19.40	18.91	19.06	1536632
2021-01-14	19.06	19.28	18.97	18.99	2867155
2021-01-15	18.96	19.16	18.28	18.41	2855117
2021-01-19	18.63	18.79	18.27	18.50	3393631
2021-01-20	18.60	18.73	17.94	17.97	1741977
2021-01-21	17.93	18.04	17.61	17.69	1401166
2021-01-22	17.51	17.61	17.27	17.54	1934553
2021-01-25	17.45	17.62	17.00	17.47	2275719
2021-01-26	17.69	17.77	16.95	16.95	1316894
2021-01-27	16.57	17.23	15.86	16.93	2501200
2021-01-28	17.13	17.47	16.89	17.38	1607379
2021-01-29	17.26	17.32	16.87	17.03	1883228
2021-02-01	17.25	17.83	17.22	17.70	1514133
2021-02-02	17.89	17.95	17.53	17.72	1430629
2021-02-03	17.77	17.93	17.63	17.67	2030086
2021-02-04	17.63	17.87	17.54	17.67	2210752
2021-02-05	17.85	17.96	17.48	17.48	1431154
2021-02-08	17.58	17.79	17.45	17.60	1871587
2021-02-09	17.61	17.70	17.35	17.45	1455400
2021-02-10	17.60	17.61	17.21	17.21	1357460
2021-02-11	17.21	17.80	17.12	17.72	3290693
2021-02-12	17.55	17.96	17.55	17.80	1147404
2021-02-16	17.90	18.06	17.58	17.80	2315561
2021-02-17	17.79	17.99	17.46	17.57	1543209
2021-02-18	17.41	17.41	17.07	17.21	1418299
2021-02-19	17.36	17.80	17.33	17.68	907952
2021-02-22	17.58	17.85	17.51	17.73	1028868
2021-02-23	17.56	17.94	17.05	17.88	1209255
2021-02-24	17.84	18.43	17.84	18.24	1696311
2021-02-25	17.90	18.87	16.97	17.23	2636527
2021-02-26	17.41	18.23	17.20	18.05	2625873
2021-03-01	18.34	19.02	18.30	18.80	1953184
2021-03-02	18.98	18.98	18.47	18.51	1448449
2021-03-03	18.47	18.71	18.39	18.51	1196063
2021-03-04	18.52	18.67	17.67	18.02	1864596
2021-03-05	18.30	18.49	17.61	18.49	1754113
2021-03-08	18.43	19.09	18.43	18.88	3445629
2021-03-09	19.23	20.51	19.10	20.24	4808523
2021-03-10	20.95	21.02	20.41	20.50	3782409
2021-03-11	20.62	20.83	19.84	19.88	3341205
2021-03-12	19.88	20.93	19.85	20.78	2037096
2021-03-15	20.81	20.99	20.26	20.67	1313445
2021-03-16	20.58	20.63	19.96	20.08	1236148
2021-03-17	20.01	20.31	19.75	20.28	1218058
2021-03-18	20.25	20.48	19.87	19.95	1288775
2021-03-19	19.90	19.93	19.48	19.75	2397172
2021-03-22	19.75	19.85	19.23	19.49	1489269
2021-03-23	19.27	19.45	18.56	18.71	3215568
2021-03-24	18.79	19.11	18.57	18.57	2335904
2021-03-25	18.34	18.50	17.44	18.28	3303351
2021-03-26	18.39	18.64	18.11	18.59	1352673
2021-03-29	18.47	18.82	18.27	18.39	1263843
2021-03-30	18.32	18.57	18.26	18.45	1105843
2021-03-31	18.51	18.72	18.18	18.29	1234310
2021-04-01	18.47	18.81	18.28	18.81	1387351
2021-04-05	19.11	19.26	18.88	19.06	2111903
2021-04-06	19.00	19.31	18.96	19.24	1389468
2021-04-07	19.27	19.28	18.76	18.86	1794278
2021-04-08	18.87	19.16	18.73	19.15	1602627
2021-04-09	19.18	19.29	19.01	19.19	1039555
2021-04-12	19.21	19.44	19.13	19.29	1839929
2021-04-13	19.27	19.27	18.85	19.07	1397431
2021-04-14	19.12	19.54	19.12	19.34	1042300
2021-04-15	19.47	19.59	19.22	19.54	924500
2021-04-16	19.76	19.94	19.63	19.68	1029750
2021-04-19	19.69	19.86	19.60	19.76	869906
2021-04-20	19.61	19.83	19.19	19.31	1339563
2021-04-21	19.28	19.89	19.06	19.78	1114744
2021-04-22	19.85	20.06	19.62	19.78	1351557
2021-04-23	19.90	20.52	19.72	20.44	1051365
2021-04-26	20.46	20.92	20.40	20.69	1373532
2021-04-27	20.55	20.71	20.38	20.55	1129787
2021-04-28	20.58	20.71	20.25	20.65	1335632
2021-04-29	21.12	22.05	20.84	21.46	2858315
2021-04-30	21.42	22.17	21.37	21.88	4206185
2021-05-03	22.36	22.45	21.81	21.90	2619015
2021-05-04	21.77	22.38	21.70	22.38	2005759
2021-05-05	22.53	23.14	22.24	22.89	1340391
2021-05-06	22.88	22.99	22.17	22.47	2478111
2021-05-07	22.45	23.24	22.26	23.24	2570439
2021-05-10	23.48	23.56	22.63	22.65	2350282
2021-05-11	22.30	22.76	22.18	22.33	1792448
2021-05-12	22.28	22.45	21.51	21.53	2792803
2021-05-13	21.76	22.21	21.71	21.99	1788960
2021-05-14	22.13	22.64	22.09	22.62	1286317
2021-05-17	22.54	22.70	22.18	22.67	872137
2021-05-18	22.72	22.78	22.28	22.30	714868
2021-05-19	22.00	22.13	21.75	22.05	1017061
2021-05-20	22.19	22.27	21.86	22.20	670152
2021-05-21	22.60	22.93	22.40	22.66	1520864
2021-05-24	22.84	23.02	22.56	22.91	1124267
2021-05-25	22.95	23.17	22.73	22.81	1659652
2021-05-26	22.80	23.19	22.76	23.01	1013406
2021-05-27	23.15	23.63	23.15	23.51	1261509
2021-05-28	23.55	23.69	23.16	23.39	1009844
2021-06-01	23.70	23.81	23.55	23.74	955932
2021-06-02	23.71	23.72	23.26	23.51	1870511
2021-06-03	23.43	23.66	23.19	23.54	1144855
2021-06-04	23.65	23.67	23.32	23.47	763754
2021-06-07	23.48	23.57	23.35	23.49	1079434
2021-06-08	23.58	24.27	23.28	23.96	1335407
2021-06-09	23.96	24.02	23.71	23.80	903217
2021-06-10	24.13	24.37	23.86	23.88	1084998
2021-06-11	24.22	24.70	24.15	24.64	2451730
2021-06-14	24.54	24.64	24.14	24.24	1830504
2021-06-15	24.19	24.62	24.16	24.28	1037697
2021-06-16	24.32	24.32	23.80	24.01	1535610
2021-06-17	23.96	24.00	23.12	23.67	1346828
2021-06-18	23.34	23.62	23.01	23.10	1676354
2021-06-21	23.27	23.57	23.21	23.36	1421441
2021-06-22	23.44	23.45	22.94	22.99	1273941
2021-06-23	23.02	23.35	22.88	22.99	880153
2021-06-24	23.19	23.27	22.84	23.19	1129511
2021-06-25	23.36	23.65	23.23	23.44	2160897
2021-06-28	23.37	23.37	22.83	23.12	1070093
2021-06-29	23.21	23.50	23.11	23.25	1288765
2021-06-30	23.11	23.41	22.98	23.38	964599
2021-07-01	23.52	23.88	23.39	23.80	1918447
2021-07-02	23.86	23.96	23.60	23.90	2110263
2021-07-06	23.82	23.91	22.77	22.83	2374188
2021-07-07	22.71	23.52	22.58	23.39	1575160
2021-07-08	22.92	23.41	22.85	23.16	1666524
2021-07-09	23.54	23.94	23.37	23.85	1179333
2021-07-12	24.01	24.07	23.58	23.91	1841926
2021-07-13	23.78	23.91	23.28	23.43	1004991
2021-07-14	23.45	23.89	23.45	23.70	976526
2021-07-15	23.56	23.81	23.36	23.61	935684
2021-07-16	23.65	23.80	22.73	22.82	1859218
2021-07-19	22.21	22.51	21.98	22.32	2195483
2021-07-20	22.34	22.97	22.09	22.80	1890128
2021-07-21	22.94	23.15	22.73	22.95	1515301
2021-07-22	22.88	23.06	22.72	22.97	1001125
2021-07-23	23.11	23.24	22.85	23.19	1045029
2021-07-26	23.25	23.63	23.15	23.59	1134670
2021-07-27	23.31	23.51	23.00	23.23	940588
2021-07-28	23.35	23.67	23.00	23.44	2275507
2021-07-29	23.37	24.11	23.35	23.37	1821894
2021-07-30	23.43	23.74	23.26	23.39	1198096
2021-08-02	23.61	23.96	23.41	23.45	1156145
2021-08-03	23.61	23.70	23.15	23.42	1524292
2021-08-04	23.33	23.33	22.56	22.58	1711358
2021-08-05	22.82	23.17	22.61	23.01	1402915
2021-08-06	23.28	23.51	23.15	23.34	947089
2021-08-09	23.20	23.77	23.07	23.66	1339729
2021-08-10	23.79	23.90	23.49	23.65	650383
2021-08-11	23.70	23.75	23.38	23.70	840101
2021-08-12	23.77	24.45	23.61	24.21	2041200
2021-08-13	24.35	24.63	24.18	24.20	1477654
2021-08-16	24.51	24.60	24.04	24.15	1572350
2021-08-17	23.94	24.10	23.18	23.48	1296742
2021-08-18	23.36	23.40	22.87	22.88	1042295
2021-08-19	22.51	22.91	22.26	22.60	1135622
2021-08-20	22.56	23.01	22.45	23.00	934528
2021-08-23	23.14	23.30	22.92	22.99	636598
2021-08-24	23.00	23.53	23.00	23.23	946594
2021-08-25	23.19	23.46	23.03	23.39	689745
2021-08-26	23.37	23.42	22.97	22.99	734038
2021-08-27	23.07	23.53	23.07	23.40	549521
2021-08-30	23.43	23.51	23.27	23.26	651843
2021-08-31	23.24	23.28	22.71	22.73	1052948
2021-09-01	22.79	22.90	22.23	22.80	1454844
2021-09-02	22.94	23.00	22.42	22.61	1303664
2021-09-03	22.62	22.71	22.30	22.53	847288
2021-09-07	22.34	22.49	21.86	21.91	1085771
2021-09-08	21.82	21.99	21.64	21.97	882621
2021-09-09	21.93	22.21	21.75	21.76	702617
2021-09-10	22.01	22.07	21.62	21.67	944264
2021-09-13	21.88	21.98	21.62	21.78	908956
2021-09-14	21.80	21.87	21.08	21.18	1566931
2021-09-15	21.37	21.84	21.27	21.70	1318687
2021-09-16	21.67	21.68	21.23	21.35	683390
2021-09-17	21.19	21.26	20.74	20.93	2290292
2021-09-20	20.34	20.83	20.13	20.76	1597517
2021-09-21	20.93	20.93	20.42	20.64	856331
2021-09-22	20.88	21.34	20.75	21.06	1518269
2021-09-23	21.25	21.93	21.25	21.68	1439657
2021-09-24	21.64	22.24	21.52	22.05	1433465
2021-09-27	22.17	23.07	22.15	22.82	1724136
2021-09-28	22.82	22.90	22.20	22.27	1144904
2021-09-29	22.37	22.67	22.11	22.26	968071
2021-09-30	22.26	22.33	21.63	21.68	1954822
2021-10-01	21.84	22.24	21.65	22.16	1370216
2021-10-04	22.19	22.62	22.15	22.31	1928684
2021-10-05	22.47	23.08	22.17	23.05	1350793
2021-10-06	22.78	23.02	22.34	22.82	1442410
2021-10-07	23.11	23.41	22.93	23.02	1321901
2021-10-08	23.09	23.24	22.77	22.92	996091
2021-10-11	23.16	23.48	22.76	22.79	1110295
2021-10-12	22.77	22.93	22.44	22.47	909221
2021-10-13	22.66	22.75	21.92	22.09	1967835
2021-10-14	22.36	22.59	22.14	22.51	1674347
2021-10-15	22.89	22.90	22.59	22.60	1099505
2021-10-18	22.42	22.81	22.34	22.73	1180726
2021-10-19	22.86	22.86	22.38	22.43	791816
2021-10-20	22.40	22.64	22.33	22.48	1244995
2021-10-21	22.39	22.52	22.15	22.52	1021832
2021-10-22	22.47	23.07	22.42	22.86	1100334
2021-10-25	22.95	23.05	22.51	22.60	903355
2021-10-26	22.61	22.82	22.42	22.60	1472994
2021-10-27	22.60	22.60	22.06	22.13	1173213
2021-10-28	22.37	22.77	21.73	22.69	2749073
2021-10-29	22.49	22.98	22.31	22.71	2993235
2021-11-01	22.92	22.98	22.53	22.81	1390815
2021-11-02	23.35	24.47	23.28	24.44	3445112
2021-11-03	24.40	25.59	24.40	25.37	3077178
2021-11-04	25.70	26.42	25.27	26.22	4138837
2021-11-05	26.40	26.92	25.96	26.03	2738872
2021-11-08	26.09	26.09	24.66	24.71	1788325
2021-11-09	24.66	25.37	24.62	25.18	1185529
2021-11-10	25.09	25.52	24.97	25.12	1178383
2021-11-11	25.13	25.58	25.13	25.29	876115
2021-11-12	25.33	26.04	25.33	25.79	1313163
2021-11-15	25.91	25.92	25.38	25.62	801280
2021-11-16	25.66	25.72	25.25	25.33	946713
2021-11-17	25.24	25.37	24.77	24.94	1611866
2021-11-18	24.98	25.16	24.33	24.53	1497071
2021-11-19	24.95	25.13	24.51	25.01	2016897
2021-11-22	25.09	25.65	24.89	24.94	1716761
2021-11-23	24.83	25.04	24.48	24.85	1089988
2021-11-24	24.72	24.99	24.47	24.64	658663
2021-11-26	23.98	24.29	23.27	24.11	1325086
2021-11-29	24.40	24.57	23.58	23.71	1504270
2021-11-30	23.52	23.66	22.60	22.87	1997364
2021-12-01	23.17	23.67	22.48	22.48	1206924
2021-12-02	22.51	23.18	22.31	23.01	1128465
2021-12-03	22.99	23.17	22.47	22.68	1066775
2021-12-06	22.92	23.36	22.53	23.10	1599640
2021-12-07	23.36	24.06	23.29	23.55	1561377
2021-12-08	23.69	23.69	23.11	23.44	1401527
2021-12-09	23.44	23.78	23.30	23.34	1530547
2021-12-10	23.52	23.78	23.26	23.52	1481481
2021-12-13	23.42	23.55	22.89	22.91	1774305
2021-12-14	22.63	23.05	22.38	22.55	1366766
2021-12-15	22.83	24.09	22.82	23.86	2738613
2021-12-16	23.89	24.22	23.13	23.16	1305844
2021-12-17	22.81	23.16	22.43	23.03	2538389
2021-12-20	22.58	22.67	21.97	22.65	1431285
2021-12-21	22.99	23.39	22.87	23.30	1073445
2021-12-22	23.25	23.61	23.15	23.60	878096
2021-12-23	23.70	23.89	23.52	23.61	523412
2021-12-27	23.66	24.03	23.53	24.03	871521
2021-12-28	23.94	24.29	23.94	24.12	651124
2021-12-29	23.97	24.38	23.97	24.26	784147
2021-12-30	24.27	24.52	23.98	24.02	638161
2021-12-31	23.96	24.40	23.96	24.28	617786
2022-01-03	24.40	24.57	24.21	24.56	1384636
2022-01-04	24.69	25.26	24.46	24.85	1645643
2022-01-05	24.98	25.26	24.49	24.50	1039341
2022-01-06	24.36	24.59	24.06	24.15	944795
2022-01-07	24.19	24.19	23.76	23.88	753022
2022-01-10	23.69	23.96	23.19	23.93	1199588
2022-01-11	23.88	24.27	23.87	24.27	784232
2022-01-12	24.50	24.69	24.17	24.50	544544
2022-01-13	24.62	25.00	24.52	24.60	729465
2022-01-14	24.50	24.72	24.14	24.70	745222
2022-01-18	24.30	24.56	24.04	24.21	845989
2022-01-19	24.30	24.54	23.89	23.91	676944
2022-01-20	23.94	24.24	23.31	23.35	831958
2022-01-21	23.08	23.50	22.88	22.93	1080179
2022-01-24	22.56	22.96	21.96	22.88	1722708
2022-01-25	22.48	22.69	21.91	22.22	1726791
2022-01-26	22.62	22.79	21.88	22.15	1458770
2022-01-27	22.43	22.54	21.30	21.58	1276240
2022-01-28	21.58	21.90	20.85	21.88	1484135
2022-01-31	21.76	22.45	21.61	22.44	865842
2022-02-01	22.55	22.95	22.40	22.92	1209103
2022-02-02	23.10	23.65	23.04	23.42	1545996
2022-02-03	23.00	23.39	22.99	23.11	922317
2022-02-04	23.00	23.28	22.84	22.97	955067
2022-02-07	23.01	23.17	22.78	22.89	1073410
2022-02-08	22.94	23.47	22.93	23.44	1006980
2022-02-09	23.74	24.27	23.71	24.26	742894
2022-02-10	23.91	24.65	23.69	23.90	845162
2022-02-11	23.90	23.91	23.07	23.30	819444
2022-02-14	23.35	23.49	23.00	23.26	1523198
2022-02-15	23.48	24.33	23.44	24.30	946092
2022-02-16	24.20	24.76	23.97	24.64	1168927
2022-02-17	24.27	24.52	23.86	24.02	1324524
2022-02-18	24.07	24.26	23.60	23.70	1049621
2022-02-22	23.50	23.92	23.30	23.44	1605027
2022-02-23	23.82	24.50	23.26	23.38	2456814
2022-02-24	22.72	23.83	22.36	23.72	1967032
2022-02-25	23.80	24.85	23.79	24.67	1797589
2022-02-28	24.22	24.76	24.03	24.58	1792085
2022-03-01	24.40	24.49	22.81	23.02	1978354
2022-03-02	23.17	23.83	23.01	23.66	877020
2022-03-03	23.94	24.01	22.74	22.96	1558943
2022-03-04	22.65	22.74	21.90	22.00	2188978
2022-03-07	21.90	21.93	19.74	19.93	4338100
2022-03-08	20.05	20.51	19.29	19.80	2610953
2022-03-09	20.46	21.88	20.32	21.63	2761067
2022-03-10	21.15	21.73	21.03	21.61	1648841
2022-03-11	21.79	21.98	21.40	21.42	1249248
2022-03-14	21.57	21.70	21.07	21.23	1520121
2022-03-15	21.30	21.58	21.10	21.46	2016258
2022-03-16	21.77	22.65	21.64	22.04	1720867
2022-03-17	21.96	22.69	21.84	22.65	1295237
2022-03-18	22.42	22.70	22.15	22.29	1486655
2022-03-21	22.38	22.60	22.13	22.24	1287029
2022-03-22	22.43	22.75	22.28	22.42	1066677
2022-03-23	22.35	22.35	21.97	22.12	879432
2022-03-24	22.15	22.36	22.06	22.24	985728
2022-03-25	22.24	22.48	22.07	22.34	865826
2022-03-28	22.37	22.37	21.74	22.14	912743
2022-03-29	22.44	23.16	22.44	22.92	1308425
2022-03-30	22.79	22.95	22.29	22.45	1325144
2022-03-31	22.37	22.49	21.88	21.90	1056725
2022-04-01	22.14	22.37	21.96	22.17	955714
2022-04-04	22.29	22.29	21.59	21.76	2227113
2022-04-05	21.63	21.82	21.36	21.40	2853320
2022-04-06	21.13	21.34	20.65	21.12	1670483
2022-04-07	21.13	21.16	20.41	20.98	1305321
2022-04-08	20.97	21.20	20.46	20.55	1166470
2022-04-11	20.35	20.60	20.15	20.16	1038647
2022-04-12	20.32	20.47	19.83	20.09	1280448
2022-04-13	19.98	20.37	19.98	20.34	656960
2022-04-14	20.41	20.57	20.33	20.43	897652
2022-04-18	20.40	20.48	20.05	20.29	806859
2022-04-19	20.20	21.17	20.20	20.94	785580
2022-04-20	21.11	21.45	21.11	21.32	716961
2022-04-21	21.66	21.72	20.88	21.02	1158648
2022-04-22	20.79	20.84	20.18	20.21	745817
2022-04-25	20.03	20.54	19.74	20.52	993381
2022-04-26	20.43	20.72	20.04	20.21	974828
2022-04-27	20.32	20.55	19.90	20.01	1848935
2022-04-28	20.34	21.36	20.21	21.30	2440067
2022-04-29	21.19	21.64	20.54	20.62	1728477
2022-05-02	20.45	20.63	19.84	20.60	1576779
2022-05-03	20.67	21.26	20.67	21.15	1173210
2022-05-04	21.35	21.89	20.91	21.79	932780
2022-05-05	21.41	21.59	20.95	21.15	817994
2022-05-06	20.92	21.24	20.48	20.79	814987
2022-05-09	20.40	20.83	20.19	20.30	887908
2022-05-10	20.67	20.67	19.40	20.14	1205650
2022-05-11	20.10	20.79	19.59	19.63	1251109
2022-05-12	19.47	20.05	19.34	19.80	1269063
2022-05-13	19.99	20.65	19.93	20.31	1063087
2022-05-16	20.13	20.44	19.93	20.19	1050245
2022-05-17	20.66	20.94	20.52	20.80	1102421
2022-05-18	20.53	20.78	19.83	19.98	1131947
2022-05-19	19.81	20.26	19.70	19.93	1189574
2022-05-20	20.23	20.23	19.29	20.17	1991392
2022-05-23	20.51	20.67	20.08	20.51	853306
2022-05-24	20.37	20.42	19.89	20.31	1173211
2022-05-25	20.31	20.75	20.21	20.51	805469
2022-05-26	20.60	21.10	20.53	20.93	791013
2022-05-27	21.08	21.30	21.07	21.21	732420
2022-05-31	21.11	21.49	20.83	21.29	1225819
2022-06-01	21.43	21.53	20.75	21.26	1220997
2022-06-02	21.35	22.14	21.24	22.09	1187278
2022-06-03	22.03	22.03	21.58	21.72	806913
2022-06-06	21.97	22.10	21.66	21.72	599488
2022-06-07	21.40	22.01	21.32	21.99	723683
2022-06-08	21.85	22.04	21.39	21.44	496229
2022-06-09	21.32	21.39	20.97	20.98	1317938
2022-06-10	20.53	20.82	20.26	20.29	730932
2022-06-13	19.73	19.94	19.29	19.54	1234583
2022-06-14	19.55	19.70	18.97	19.30	1157502
2022-06-15	19.61	19.75	19.14	19.44	1367546
2022-06-16	18.82	18.92	17.89	18.07	2523780
2022-06-17	17.92	18.27	17.61	18.01	2497675
2022-06-21	18.37	18.42	18.07	18.27	1320508
2022-06-22	17.88	18.36	17.81	18.04	1011425
2022-06-23	17.98	18.27	17.56	17.73	1093455
2022-06-24	17.99	18.84	17.95	18.68	2425064
2022-06-27	18.84	18.84	18.40	18.65	1569031
2022-06-28	18.79	18.95	18.18	18.29	1207455
2022-06-29	18.28	18.28	17.63	18.00	1758549
2022-06-30	17.74	18.07	17.35	17.80	1772063
2022-07-01	17.64	17.68	16.73	16.94	3355599
2022-07-05	16.39	17.29	16.25	17.25	3190364
2022-07-06	17.38	17.58	16.90	17.36	3105783
2022-07-07	17.51	17.82	17.49	17.53	1098467
2022-07-08	17.40	17.59	17.24	17.33	1220356
2022-07-11	17.40	17.61	17.16	17.52	1272625
2022-07-12	17.40	17.91	17.40	17.78	1411575
2022-07-13	17.38	17.86	17.33	17.73	1263252
2022-07-14	17.45	17.55	17.08	17.52	961945
2022-07-15	17.85	18.05	17.49	17.84	764894
2022-07-18	18.13	18.28	17.99	18.09	1993299
2022-07-19	18.41	18.70	18.34	18.62	1130220
2022-07-20	18.63	18.88	18.56	18.84	998909
2022-07-21	18.70	19.01	18.58	19.00	743740
2022-07-22	19.09	19.28	18.96	19.03	566719
2022-07-25	19.17	19.22	18.91	19.10	1068080
2022-07-26	18.99	19.27	18.98	19.14	860635
2022-07-27	19.21	19.74	19.06	19.63	1148692
2022-07-28	19.52	20.00	19.21	19.59	887745
2022-07-29	19.76	20.02	19.71	19.76	1519854
2022-08-01	19.69	20.22	19.34	20.08	1304917
2022-08-02	19.90	20.19	19.80	19.85	824660
2022-08-03	19.91	19.91	19.61	19.68	878690
2022-08-04	19.66	19.81	19.58	19.63	738070
2022-08-05	19.33	19.66	19.25	19.34	1307561
2022-08-08	19.42	19.70	19.23	19.27	1034898
2022-08-09	19.18	19.19	18.66	18.71	1932548
2022-08-10	19.16	19.74	19.16	19.69	881153
2022-08-11	19.79	20.06	19.66	19.68	730196
2022-08-12	19.72	20.22	19.66	20.20	714518
2022-08-15	20.06	20.20	19.90	20.17	794750
2022-08-16	20.04	20.64	19.95	20.63	921612
2022-08-17	20.41	20.46	20.12	20.33	793668
2022-08-18	20.33	20.66	20.25	20.55	647293
2022-08-19	20.42	20.42	19.95	20.06	1473585
2022-08-22	19.78	19.82	19.35	19.36	672229
2022-08-23	19.36	19.78	19.36	19.61	1077986
2022-08-24	19.57	19.70	19.42	19.48	774063
2022-08-25	19.63	20.04	19.63	20.02	688501
2022-08-26	20.00	20.09	19.39	19.45	1060225
2022-08-29	19.24	19.52	19.10	19.29	1011358
2022-08-30	19.46	19.56	18.88	18.82	668703
2022-08-31	18.82	18.90	18.57	18.67	1053295
2022-09-01	18.57	18.60	17.87	18.19	1258978
2022-09-02	18.41	18.65	18.12	18.25	1151658
2022-09-06	18.44	18.51	17.94	18.02	848395
2022-09-07	18.02	18.80	17.96	18.76	1027735
2022-09-08	18.57	19.11	18.47	19.08	983055
2022-09-09	19.13	19.53	19.13	19.33	668937
2022-09-12	19.50	19.71	19.39	19.57	673067
2022-09-13	18.95	19.22	18.68	18.74	1355205
2022-09-14	18.75	18.75	18.28	18.52	1228659
2022-09-15	18.47	18.87	18.36	18.52	1012569
2022-09-16	18.22	18.30	17.68	17.95	1940125
2022-09-19	17.78	18.56	17.78	18.56	920272
2022-09-20	18.40	18.40	17.78	17.91	1278862
2022-09-21	18.10	18.33	17.63	17.63	1284280
2022-09-22	17.71	17.71	17.28	17.29	1394726
2022-09-23	16.99	17.04	16.35	16.82	1536104
2022-09-26	16.65	17.05	16.65	16.76	1758889
2022-09-27	17.00	17.06	16.46	16.52	1315108
2022-09-28	16.49	17.07	16.31	16.93	1412928
2022-09-29	16.63	16.76	16.07	16.36	1785847
2022-09-30	16.31	16.66	16.23	16.27	2264014
2022-10-03	16.60	17.07	16.49	16.95	897102
2022-10-04	17.29	17.87	17.29	17.77	1179822
2022-10-05	17.50	17.90	17.41	17.73	994103
2022-10-06	17.10	17.45	16.98	17.12	2168235
2022-10-07	16.95	17.08	16.26	16.31	2297752
2022-10-10	16.41	16.41	16.12	16.25	1007165
2022-10-11	16.03	16.39	15.74	16.20	1678531
2022-10-12	16.27	16.32	16.05	16.08	828789
2022-10-13	15.61	16.36	15.31	16.30	1784807
2022-10-14	16.51	16.62	15.91	16.05	1455477
2022-10-17	16.44	16.69	16.44	16.58	1183320
2022-10-18	17.00	17.28	16.83	16.97	1202449
2022-10-19	16.84	16.95	16.48	16.55	980418
2022-10-20	16.59	17.07	16.42	16.52	1034322
2022-10-21	16.63	17.34	16.56	17.30	947264
2022-10-24	17.45	17.48	17.13	17.25	1243068
2022-10-25	17.26	17.69	17.15	17.68	1061572
2022-10-26	17.78	18.03	17.63	17.83	1476814
2022-10-27	18.02	18.25	17.15	17.46	1965741
2022-10-28	17.48	18.02	17.39	17.79	1263640
2022-10-31	17.58	17.77	17.19	17.20	1847624
2022-11-01	17.46	17.55	17.21	17.33	1405306
2022-11-02	17.33	17.49	16.67	16.72	2627325
2022-11-03	16.50	16.75	16.36	16.49	1555161
2022-11-04	16.90	17.51	16.90	17.49	1609595
2022-11-07	17.70	17.70	17.27	17.61	777190
2022-11-08	17.68	17.90	17.42	17.62	1073034
2022-11-09	17.49	17.66	17.22	17.22	831514
2022-11-10	18.12	18.62	18.00	18.58	1533696
2022-11-11	18.76	19.14	18.52	19.04	4023415
2022-11-14	18.90	19.35	18.82	18.93	3004801
2022-11-15	19.25	19.27	18.89	19.10	2236605
2022-11-16	19.39	19.51	18.93	19.04	1796096
2022-11-17	18.48	19.06	18.38	19.04	1024151
2022-11-18	19.34	19.35	18.90	19.14	1607884
2022-11-21	18.97	19.15	18.77	18.81	916211
2022-11-22	18.94	19.11	18.91	19.11	660608
2022-11-23	19.32	19.59	19.24	19.51	752067
2022-11-25	19.41	19.51	19.31	19.45	412411
2022-11-28	19.16	19.27	18.75	18.80	1189684
2022-11-29	18.80	19.04	18.74	18.84	816457
2022-11-30	18.78	19.56	18.59	19.56	978434
2022-12-01	19.76	19.88	19.57	19.66	994951
2022-12-02	19.35	19.71	19.35	19.65	934551
2022-12-05	19.38	19.61	19.27	19.28	884016
2022-12-06	19.30	19.46	18.91	19.16	804366
2022-12-07	19.05	19.21	18.85	18.93	770183
2022-12-08	19.07	19.14	18.82	18.90	725234
2022-12-09	18.87	19.03	18.83	18.83	542126
2022-12-12	18.80	18.86	18.59	18.82	697569
2022-12-13	19.47	19.60	18.89	19.03	1119652
2022-12-14	19.04	19.20	18.78	18.98	1199323
2022-12-15	18.67	18.67	18.38	18.41	1236332
2022-12-16	18.16	18.44	18.13	18.37	1781402
2022-12-19	18.36	18.39	17.96	18.10	1535626
2022-12-20	18.04	18.20	18.01	18.08	822491
2022-12-21	18.22	18.50	18.21	18.33	1791509
2022-12-22	18.10	18.10	17.73	18.07	947523
2022-12-23	18.01	18.38	18.00	18.34	711403
2022-12-27	18.35	18.51	18.24	18.42	542347
2022-12-28	18.43	18.49	17.84	17.85	704881
2022-12-29	17.95	18.40	17.95	18.23	595926
2022-12-30	18.03	18.25	17.95	18.19	638769
2023-01-03	18.33	18.41	17.77	18.11	1340178
2023-01-04	18.40	18.43	18.10	18.19	1422668
2023-01-05	17.97	18.15	17.76	17.89	1180709
2023-01-06	18.10	18.53	18.08	18.52	965338
2023-01-09	18.70	19.50	18.62	19.15	1598491
2023-01-10	19.10	19.23	18.82	19.03	2203718
2023-01-11	19.27	19.49	19.26	19.43	749278
2023-01-12	19.49	19.58	19.31	19.50	701578
2023-01-13	19.23	19.59	19.23	19.53	586040
2023-01-17	19.53	19.55	19.37	19.40	742480
2023-01-18	19.49	19.76	19.34	19.43	1009387
2023-01-19	19.20	19.37	19.10	19.30	823823
2023-01-20	19.40	19.74	19.30	19.74	722166
2023-01-23	19.87	20.29	19.79	20.20	931889
2023-01-24	20.23	20.25	20.03	20.20	720264
2023-01-25	19.85	20.11	19.69	19.70	1230002
2023-01-26	19.74	20.18	19.62	20.12	903250
2023-01-27	20.01	20.30	19.95	20.20	644826
2023-01-30	20.05	20.22	19.94	19.94	767557
2023-01-31	20.03	20.53	20.02	20.48	892110
2023-02-01	20.51	21.14	20.46	21.00	1681209
2023-02-02	21.20	21.90	21.18	21.78	1978330
2023-02-03	21.38	21.82	21.34	21.65	1686429
2023-02-06	21.43	21.43	20.80	21.10	1097125
2023-02-07	20.95	21.07	20.60	20.99	1783475
2023-02-08	20.80	20.97	20.59	20.60	920517
2023-02-09	20.88	20.96	20.11	20.18	1107802
2023-02-10	20.02	20.08	19.71	19.88	3581076
2023-02-13	19.85	20.24	19.73	20.18	2714378
2023-02-14	20.12	20.48	20.07	20.30	1962842
2023-02-15	20.21	20.66	20.05	20.58	1238546
2023-02-16	20.27	20.57	20.13	20.26	1413121
2023-02-17	20.23	20.29	19.95	20.13	1826157
2023-02-21	19.92	19.96	19.47	19.49	1559284
2023-02-22	19.60	20.50	19.00	20.36	2470053
2023-02-23	20.63	21.01	20.11	20.61	2276245
2023-02-24	20.31	20.65	20.20	20.54	1530948
2023-02-27	20.82	20.88	20.47	20.43	1075343
2023-02-28	20.57	20.79	20.48	20.54	1584193
2023-03-01	20.43	20.98	20.22	20.70	1528953
2023-03-02	20.47	21.00	20.31	20.94	1045241
2023-03-03	21.13	21.20	20.91	21.14	774964
2023-03-06	21.11	21.13	20.55	20.56	1075521
2023-03-07	20.58	20.69	20.28	20.31	943444
2023-03-08	20.30	20.63	20.24	20.52	1211388
2023-03-09	20.63	20.74	19.81	19.85	899015
2023-03-10	19.78	19.78	19.11	19.29	801846
2023-03-13	18.97	19.25	18.67	19.01	1155468
2023-03-14	19.41	19.65	19.08	19.37	851147
2023-03-15	18.74	18.76	18.33	18.57	1159974
2023-03-16	18.40	19.03	18.34	18.92	1118600
2023-03-17	18.76	18.93	18.33	18.38	1132772
2023-03-20	18.59	18.79	18.49	18.55	1118986
2023-03-21	18.87	19.08	18.80	18.92	681107
2023-03-22	18.94	19.00	18.38	18.38	1066878
2023-03-23	18.42	18.88	18.21	18.36	893933
2023-03-24	18.12	18.47	17.85	18.44	804706
2023-03-27	18.70	18.81	18.50	18.60	753915
2023-03-28	18.56	18.78	18.51	18.66	1039412
2023-03-29	18.94	18.94	18.67	18.84	1107363
2023-03-30	19.02	19.05	18.73	18.81	838707
2023-03-31	18.95	19.32	18.86	19.31	1127186
2023-04-03	19.25	19.39	18.63	18.84	1295164
2023-04-04	18.80	18.86	18.05	18.17	1434424
2023-04-05	18.00	18.28	17.91	18.22	2142700
2023-04-06	18.13	18.28	17.90	18.26	1207292
2023-04-10	18.06	18.26	17.94	18.15	865683
2023-04-11	18.30	18.61	18.30	18.52	666558
2023-04-12	18.76	18.79	18.23	18.25	940134
2023-04-13	18.26	18.66	18.19	18.63	615221
2023-04-14	18.54	18.80	18.19	18.41	1462886
2023-04-17	18.36	18.54	18.30	18.49	728316
2023-04-18	18.63	18.68	18.39	18.46	631008
2023-04-19	18.35	18.49	18.24	18.48	838717
2023-04-20	18.38	18.46	18.18	18.37	757963
2023-04-21	18.31	18.36	18.01	18.24	650020
2023-04-24	18.32	18.38	18.11	18.27	827879
2023-04-25	18.03	18.12	17.57	17.62	1144664
2023-04-26	17.55	17.71	17.49	17.60	1233397
2023-04-27	17.34	17.93	17.08	17.92	1472847
2023-04-28	17.99	18.36	17.94	18.15	1139818
2023-05-01	18.27	18.46	18.21	18.41	1262920
2023-05-02	18.16	18.31	17.63	17.98	1537222
2023-05-03	18.12	18.47	18.02	18.15	1757017
2023-05-04	18.06	18.16	17.62	17.63	989295
2023-05-05	17.99	18.21	17.97	18.13	769583
2023-05-08	18.21	18.28	18.04	18.14	637272
2023-05-09	18.00	18.00	17.76	17.79	928723
2023-05-10	18.04	18.10	17.56	17.72	793304
2023-05-11	17.56	17.85	17.53	17.78	1301497
2023-05-12	17.81	17.87	17.59	17.64	1260901
2023-05-15	17.74	17.86	17.63	17.77	1173663
2023-05-16	17.69	17.81	17.53	17.73	924647
2023-05-17	17.78	18.16	17.74	18.08	1504086
2023-05-18	18.03	18.60	17.95	18.58	1399736
2023-05-19	18.80	18.88	18.31	18.42	1010133
2023-05-22	18.47	18.68	18.44	18.55	997414
2023-05-23	18.54	18.73	18.25	18.26	826084
2023-05-24	18.14	18.16	17.81	17.87	1268997
2023-05-25	17.91	18.37	17.87	18.30	2170191
2023-05-26	18.39	18.88	18.38	18.67	2077342
2023-05-30	18.72	18.84	18.32	18.29	1789547
2023-05-31	18.12	18.29	17.70	17.93	2188284
2023-06-01	17.89	18.39	17.78	18.14	3059639
2023-06-02	18.38	19.08	18.38	19.07	2077871
2023-06-05	19.06	18.89	18.49	19.07	1487604
2023-06-06	18.60	19.09	18.57	19.01	1205653
2023-06-07	19.07	19.24	18.95	19.22	1248039
2023-06-08	19.14	19.21	18.63	18.76	1303413
2023-06-09	18.73	18.74	18.38	18.50	1704323
2023-06-12	18.60	18.83	18.44	18.78	1271943
2023-06-13	18.93	19.13	18.82	19.08	1470095
2023-06-14	19.17	19.17	18.79	18.93	1279606
2023-06-15	18.81	19.18	18.69	19.14	1425986
2023-06-16	19.23	19.28	18.87	18.96	1430483
2023-06-20	19.00	19.00	18.68	18.88	1363918
2023-06-21	18.85	18.88	18.64	18.66	1452580
2023-06-22	18.50	18.50	18.21	18.36	966949
2023-06-23	18.12	18.30	18.01	18.17	1686247
2023-06-26	18.09	18.61	18.09	18.48	1072610
2023-06-27	18.47	18.99	18.34	18.89	1671481
2023-06-28	18.88	18.98	18.69	18.79	1288466
2023-06-29	18.85	19.16	18.78	19.00	1041106
2023-06-30	19.14	19.31	19.00	19.20	1006986
2023-07-03	19.12	19.38	19.08	19.29	586374
2023-07-05	19.07	19.10	18.77	18.77	1437745
2023-07-06	18.57	18.67	18.26	18.46	1255755
2023-07-07	18.47	19.13	18.47	18.89	1379669
2023-07-10	18.73	19.12	18.73	18.87	1300534
2023-07-11	18.91	19.11	18.91	19.10	1076134
2023-07-12	19.39	19.47	19.16	19.38	967518
2023-07-13	19.45	19.74	19.39	19.72	1681349
2023-07-14	19.67	19.67	19.27	19.50	1460617
2023-07-17	19.51	19.85	19.29	19.72	2047717
2023-07-18	19.81	20.37	19.78	20.28	1845219
2023-07-19	20.29	20.35	20.13	20.27	1422737
2023-07-20	20.26	20.38	19.92	20.06	1473536
2023-07-21	20.12	20.12	19.81	20.00	998928
2023-07-24	19.98	20.20	19.77	19.79	1053426
2023-07-25	19.86	20.12	19.79	19.88	925343
2023-07-26	19.94	20.15	19.77	19.86	1784745
2023-07-27	20.10	20.98	20.01	20.59	2829721
2023-07-28	20.77	20.99	20.65	20.93	2000849
2023-07-31	20.94	21.03	20.79	20.96	1886768
2023-08-01	20.85	21.03	20.79	20.88	1307762
2023-08-02	20.54	20.81	20.48	20.60	1480872
2023-08-03	20.52	21.00	20.38	20.73	1335814
2023-08-04	20.85	20.94	20.47	20.49	977793
2023-08-07	20.56	20.76	20.49	20.68	1007137
2023-08-08	20.35	20.91	20.14	20.86	1379290
2023-08-09	20.81	21.12	20.76	20.87	1380764
2023-08-10	20.91	20.96	20.35	20.40	1002971
2023-08-11	20.38	20.55	20.27	20.27	775973
2023-08-14	20.11	20.25	19.98	20.07	983651
2023-08-15	19.85	19.99	19.70	19.75	1348541
2023-08-16	19.71	19.73	19.30	19.35	1320221
2023-08-17	19.36	19.61	19.21	19.22	623299
2023-08-18	19.04	19.47	19.00	19.30	1304279
2023-08-21	19.38	19.38	18.91	18.93	1271665
2023-08-22	19.09	19.09	18.87	18.89	1142026
2023-08-23	18.94	19.35	18.84	19.33	1196456
2023-08-24	19.24	19.96	19.18	19.75	2554849
2023-08-25	19.82	20.36	19.80	20.19	3942141
2023-08-28	20.36	20.40	20.05	20.14	1672942
2023-08-29	20.09	20.62	20.01	20.61	1730137
2023-08-30	20.59	20.84	20.47	20.58	1518839
2023-08-31	20.66	20.82	20.48	20.62	852036
2023-09-01	20.81	20.94	20.72	20.88	877054
2023-09-05	20.76	20.93	20.48	20.68	2341480
2023-09-06	20.70	20.91	20.29	20.75	2362976
2023-09-07	20.52	20.74	20.35	20.54	2946598
2023-09-08	20.52	20.59	20.13	20.15	1542459
2023-09-11	20.45	20.45	19.65	19.70	1464024
2023-09-12	19.59	19.88	19.47	19.49	862044
2023-09-13	19.47	19.54	19.25	19.34	1231571
2023-09-14	19.50	19.89	19.40	19.80	1085794
2023-09-15	19.71	19.73	19.45	19.53	1402048
2023-09-18	19.53	19.68	19.36	19.61	1085179
2023-09-19	19.66	19.77	19.45	19.57	1149217
2023-09-20	19.62	19.70	19.17	19.21	818120
2023-09-21	19.10	19.10	18.83	18.90	732077
2023-09-22	18.95	19.22	18.84	19.05	733535
2023-09-25	18.95	19.66	18.84	19.50	1121362
2023-09-26	19.31	19.49	19.05	19.05	932760
2023-09-27	19.24	19.35	19.08	19.25	935633
2023-09-28	19.29	19.63	19.22	19.56	785658
2023-09-29	19.73	19.81	19.53	19.61	817577
2023-10-02	19.56	19.64	19.18	19.34	793488
2023-10-03	19.21	19.42	19.00	19.11	1049314
2023-10-04	19.12	19.25	18.82	19.13	708580
2023-10-05	19.14	19.26	18.94	18.95	893743
2023-10-06	18.88	19.48	18.76	19.47	1694920
2023-10-09	19.26	19.42	18.98	19.26	981627
2023-10-10	19.39	19.62	19.32	19.37	834325
2023-10-11	19.48	19.61	19.22	19.39	741553
2023-10-12	19.49	19.50	18.99	19.19	508774
2023-10-13	19.21	19.25	18.92	19.00	723102
2023-10-16	19.20	19.43	19.12	19.15	788067
2023-10-17	18.95	19.40	18.94	19.21	1208076
2023-10-18	18.89	18.99	18.44	18.53	708377
2023-10-19	18.51	18.77	18.38	18.46	1199135
2023-10-20	18.50	18.59	18.32	18.37	916939
2023-10-23	18.26	18.50	18.18	18.18	1564769
2023-10-24	18.32	18.47	18.21	18.35	875944
2023-10-25	18.23	18.26	17.57	17.62	2164407
2023-10-26	19.15	19.50	17.84	18.30	2930209
2023-10-27	18.28	18.44	17.96	18.00	1487325
2023-10-30	18.13	18.32	17.91	18.20	1162319
2023-10-31	18.03	18.30	18.00	18.23	1151649
2023-11-01	18.16	18.18	17.76	18.11	1215520
2023-11-02	18.25	18.63	18.19	18.58	1271330
2023-11-03	18.95	19.49	18.86	19.40	1205464
2023-11-06	19.35	19.49	19.24	19.33	1250555
2023-11-07	19.20	19.20	18.95	18.97	835307
2023-11-08	19.00	19.18	18.82	19.11	1269718
2023-11-09	19.27	19.27	18.90	18.96	714114
2023-11-10	19.00	19.27	18.86	19.27	494992
2023-11-13	19.15	19.39	19.11	19.29	724311
2023-11-14	19.66	20.45	19.66	20.45	1054746
2023-11-15	20.43	20.65	20.19	20.39	1126225
2023-11-16	20.28	20.41	20.17	20.36	949281
2023-11-17	20.50	20.56	20.35	20.45	749750
2023-11-20	20.45	20.67	20.35	20.60	807841
2023-11-21	20.56	20.65	20.41	20.41	723579
2023-11-22	20.48	20.62	20.36	20.51	610272
2023-11-24	20.50	20.72	20.50	20.61	338278
2023-11-27	20.47	20.70	20.46	20.57	624826
2023-11-28	20.56	20.81	20.41	20.75	1596421
2023-11-29	20.96	21.14	20.79	20.85	1488274
2023-11-30	20.87	20.99	20.71	20.96	1508893
2023-12-01	20.89	21.26	20.82	21.25	905569
2023-12-04	21.14	21.28	20.91	20.96	1563228
2023-12-05	20.78	20.84	20.45	20.46	1069663
2023-12-06	20.58	20.91	20.31	20.34	1344029
2023-12-07	20.43	20.72	20.37	20.66	1089575
2023-12-08	20.65	20.91	20.63	20.82	897564
2023-12-11	20.74	21.33	20.74	21.15	1429786
2023-12-12	21.18	21.25	21.02	21.12	1085350
2023-12-13	21.04	21.86	20.99	21.76	1281460
2023-12-14	22.00	22.75	21.94	22.41	1530619
2023-12-15	22.37	22.50	22.20	22.36	1488334
2023-12-18	22.40	22.50	22.18	22.21	1016056
2023-12-19	22.46	22.49	22.18	22.20	1593754
2023-12-20	22.28	22.90	22.10	22.67	3348148
2023-12-21	22.92	23.39	22.88	23.32	2443914
2023-12-22	23.43	23.55	23.34	23.46	1012223
2023-12-26	23.58	23.75	23.44	23.59	706705
2023-12-27	23.60	23.69	23.45	23.51	649720
2023-12-28	23.54	23.57	23.30	23.47	779238
2023-12-29	23.33	23.40	23.11	23.14	685421
2024-01-02	22.92	23.06	22.63	22.81	968780
2024-01-03	22.50	22.51	22.22	22.33	1272351
2024-01-04	22.36	22.43	22.10	22.21	1288417
2024-01-05	22.21	22.57	22.19	22.35	1099659
2024-01-08	22.30	22.60	22.28	22.58	1080892
2024-01-09	22.30	22.67	22.25	22.66	1339899
2024-01-10	22.69	22.78	22.44	22.67	1252653
2024-01-11	22.72	22.75	22.47	22.63	1343000
2024-01-12	22.82	22.84	22.22	22.24	2367598
2024-01-16	22.04	22.09	21.77	22.05	1086185
2024-01-17	21.70	21.89	21.70	21.77	867201
2024-01-18	21.91	22.40	21.88	22.37	1034227
2024-01-19	22.30	23.17	22.14	22.98	3236408
2024-01-22	23.06	23.31	23.02	23.14	1445096
2024-01-23	23.32	23.39	22.74	22.99	1570122
2024-01-24	23.06	23.06	22.40	22.42	1368078
2024-01-25	22.59	22.76	22.29	22.49	1350079
2024-01-26	22.72	22.76	22.48	22.52	857875
2024-01-29	22.44	22.89	22.33	22.83	850509
2024-01-30	22.77	22.93	22.64	22.72	777645
2024-01-31	22.70	22.77	22.23	22.23	1383788
2024-02-01	22.35	22.49	22.02	22.44	826989
2024-02-02	22.20	22.34	21.94	22.26	1416380
2024-02-05	22.00	22.01	21.58	21.80	1682036
2024-02-06	21.90	22.27	21.90	22.25	1179149
2024-02-07	22.37	22.64	22.22	22.56	1103333
2024-02-08	22.52	22.80	22.42	22.73	862822
2024-02-09	22.76	23.03	22.63	22.98	1115563
2024-02-12	22.99	23.47	22.98	23.20	993658
2024-02-13	22.64	22.92	22.46	22.68	1259164
2024-02-14	22.93	23.31	22.77	23.20	1418834
2024-02-15	23.35	23.86	23.35	23.84	1197876
2024-02-16	23.66	24.14	23.66	23.86	1840939
2024-02-20	23.50	23.76	23.37	23.48	1999188
2024-02-21	21.96	23.19	21.42	23.00	3472754
2024-02-22	23.30	23.85	23.30	23.54	1667191
2024-02-23	23.54	23.61	23.09	23.39	1584807
2024-02-26	23.36	23.54	23.24	23.37	1298877
2024-02-27	23.55	23.67	23.35	23.40	927613
2024-02-28	23.28	23.51	23.23	23.27	777264
2024-02-29	23.41	23.55	23.27	23.50	1670839
2024-03-01	23.39	23.79	23.39	23.63	1131576
2024-03-04	23.57	23.80	23.52	23.56	892917
2024-03-05	23.38	23.55	23.09	23.21	1449862
2024-03-06	23.50	23.71	23.41	23.70	1587452
2024-03-07	23.94	24.33	23.94	24.15	1168532
2024-03-08	24.26	24.43	23.91	23.95	998641
2024-03-11	23.92	24.14	23.75	23.98	881752
2024-03-12	24.01	24.13	23.88	24.11	668685
2024-03-13	24.07	24.64	24.07	24.41	1729883
2024-03-14	24.32	24.46	23.95	24.12	836899
2024-03-15	23.89	24.32	23.89	24.11	1189356
2024-03-18	24.21	24.41	24.05	24.07	1416499
2024-03-19	24.07	24.26	23.97	23.98	1203018
2024-03-20	24.06	24.63	23.98	24.59	1005809
2024-03-21	24.70	24.95	24.61	24.62	1556302
2024-03-22	24.67	25.05	24.64	24.76	1708723
2024-03-25	24.76	24.97	24.68	24.76	921442
2024-03-26	24.86	24.91	24.67	24.67	1582605
2024-03-27	24.86	24.96	24.68	24.89	1299818
2024-03-28	25.02	25.14	24.85	24.98	1309116
2024-04-01	25.12	25.14	24.85	24.99	958777
2024-04-02	24.85	24.89	24.56	24.67	1073706
2024-04-03	24.67	25.24	24.61	25.04	1872549
2024-04-04	25.20	25.49	24.84	24.97	1930871
2024-04-05	24.97	25.02	24.64	24.71	1184099
2024-04-08	24.95	25.36	24.71	25.35	1326717
2024-04-09	25.49	25.72	25.32	25.71	1312853
2024-04-10	25.29	25.81	25.20	25.29	1723166
2024-04-11	25.33	25.34	24.87	25.19	954960
2024-04-12	24.96	25.09	24.46	24.61	718477
2024-04-15	24.84	24.99	24.28	24.45	1077746
2024-04-16	24.29	24.37	23.96	24.08	1430729
2024-04-17	24.30	24.35	23.77	23.77	1197150
2024-04-18	23.89	23.91	23.49	23.63	1083692
2024-04-19	23.65	23.81	23.45	23.77	1030915
2024-04-22	23.70	23.86	23.43	23.70	1385263
2024-04-23	23.58	24.09	23.50	23.98	915382
2024-04-24	23.96	24.07	23.56	23.82	1572995
2024-04-25	23.66	23.79	23.45	23.68	1899791
2024-04-26	23.86	23.98	23.72	23.85	1579320
2024-04-29	24.02	24.21	23.96	24.15	2457737
2024-04-30	23.84	24.07	23.10	23.13	1951384
2024-05-01	23.38	23.94	23.31	23.32	1204596
2024-05-02	23.62	23.79	23.35	23.60	804935
2024-05-03	23.97	24.04	23.75	23.82	1279326
2024-05-06	24.00	24.03	23.71	23.86	1266639
2024-05-07	23.91	24.23	23.91	24.00	1274428
2024-05-08	23.80	24.03	23.76	23.79	2146537
2024-05-09	23.87	24.10	23.76	24.00	999380
2024-05-10	24.09	24.14	23.86	23.93	753961
2024-05-13	24.06	24.09	23.77	23.77	926089
2024-05-14	23.90	23.92	23.59	23.69	1043335
2024-05-15	23.92	24.01	23.68	23.78	2042500
2024-05-16	23.79	23.89	23.70	23.72	747472
2024-05-17	23.77	23.97	23.74	23.80	1270220
2024-05-20	23.80	24.03	23.76	23.85	1218182
2024-05-21	23.81	24.13	23.77	24.12	1483781
2024-05-22	23.95	24.11	23.71	23.83	1089190
2024-05-23	24.02	24.17	23.79	23.88	1478258
2024-05-24	24.07	24.37	24.00	24.35	1518281
2024-05-28	24.49	24.67	24.04	24.07	1335774
2024-05-29	23.81	23.92	23.67	23.75	993477
2024-05-30	23.83	24.06	23.80	23.84	1049362
2024-05-31	23.88	24.04	23.68	24.03	1793809
2024-06-03	24.17	24.31	23.68	23.74	1246113
2024-06-04	23.51	23.63	23.13	23.16	1885959
2024-06-05	23.24	23.96	23.18	23.91	1375581
2024-06-06	23.91	23.99	23.61	23.66	1672469
2024-06-07	23.39	23.70	23.37	23.52	987875
2024-06-10	23.32	23.78	23.30	23.64	983091
2024-06-11	23.56	23.75	23.46	23.73	789851
2024-06-12	25.96	27.01	25.58	26.95	5407344
2024-06-13	27.07	27.08	26.26	26.75	2731380
2024-06-14	26.30	26.53	26.00	26.46	1695835
2024-06-17	26.53	27.18	26.22	27.09	1697321
2024-06-18	27.18	27.86	26.94	27.85	2291653
2024-06-20	27.76	27.81	27.24	27.31	2127663
2024-06-21	27.23	27.36	26.97	27.22	2074215
2024-06-24	27.43	27.55	26.85	26.87	2443511
2024-06-25	26.85	26.95	26.66	26.71	1608296
2024-06-26	26.71	27.13	26.68	27.03	1715266
2024-06-27	26.98	27.04	26.76	26.84	1227415
2024-06-28	26.94	27.37	26.81	27.12	2241944
2024-07-01	27.21	27.34	26.64	26.84	1116805
2024-07-02	26.80	27.13	26.73	27.08	906898
2024-07-03	27.18	27.30	26.85	26.92	505620
2024-07-05	26.79	27.16	26.68	27.08	2008262
2024-07-08	27.16	27.55	27.09	27.38	1091373
2024-07-09	27.38	27.48	27.07	27.18	1015381
2024-07-10	27.22	27.58	27.18	27.50	1362677
2024-07-11	27.92	28.08	27.78	27.80	1605797
2024-07-12	27.96	28.32	27.87	28.11	1059529
2024-07-15	28.10	28.19	27.68	27.69	1517200
2024-07-16	27.80	28.69	27.73	28.58	1571505
2024-07-17	28.32	28.43	27.29	27.32	1681576
2024-07-18	27.36	27.74	26.59	26.71	1639956
2024-07-19	26.69	27.07	26.60	26.95	1320246
2024-07-22	27.06	27.63	27.00	27.60	1079911
2024-07-23	27.60	27.81	27.40	27.66	990077
2024-07-24	27.53	27.62	26.70	26.72	766402
2024-07-25	26.75	27.10	26.40	26.50	1492653
2024-07-26	26.83	27.21	26.74	26.93	1368006
2024-07-29	27.05	27.16	26.78	26.92	1663233
2024-07-30	26.11	27.20	25.81	26.10	1938540
2024-07-31	26.88	27.39	26.70	26.95	2708706
2024-08-01	26.81	27.13	25.88	26.15	1342285
2024-08-02	25.37	25.37	24.61	25.15	1720569
2024-08-05	24.07	24.70	23.69	24.40	1408284
2024-08-06	24.45	25.07	24.39	24.54	1306738
2024-08-07	24.89	24.91	24.08	24.24	1806409
2024-08-08	24.75	25.00	24.44	24.97	1172997
2024-08-09	24.96	25.27	24.83	25.24	957417
2024-08-12	25.19	25.35	24.95	25.10	948768
2024-08-13	25.37	25.66	25.26	25.57	1395658
2024-08-14	25.62	25.74	25.33	25.55	869591
2024-08-15	26.02	26.12	25.77	25.91	1298604
2024-08-16	25.86	25.90	25.45	25.55	1657442
2024-08-19	25.63	25.77	25.51	25.64	904967
2024-08-20	25.63	25.89	25.34	25.36	803062
2024-08-21	25.59	25.86	25.45	25.84	983895
2024-08-22	25.81	25.89	25.42	25.43	1024312
2024-08-23	25.64	26.23	25.55	26.23	1458034
2024-08-26	26.43	26.57	25.98	26.00	700928
2024-08-27	25.93	26.17	25.70	26.12	1018957
2024-08-28	25.97	26.28	25.97	26.23	625069
2024-08-29	26.45	26.78	26.23	26.43	811120
2024-08-30	26.58	26.85	26.36	26.74	1021932
2024-09-03	26.33	26.54	25.56	25.68	1425817
2024-09-04	25.57	25.92	25.53	25.54	936836
2024-09-05	25.53	25.94	25.52	25.87	1010076
2024-09-06	25.77	25.92	24.84	24.98	1339340
2024-09-09	25.02	25.27	24.84	24.97	1044798
2024-09-10	24.98	25.04	24.60	24.90	855928
2024-09-11	25.00	25.33	24.51	25.28	1023713
2024-09-12	25.26	25.50	25.13	25.30	1200639
2024-09-13	25.54	25.71	25.47	25.62	648375
2024-09-16	25.68	25.97	25.54	25.89	1342910
2024-09-17	26.07	26.29	25.49	25.69	1419273
2024-09-18	25.84	25.84	25.06	25.24	1637597
2024-09-19	25.86	26.05	25.62	25.83	1204000
2024-09-20	25.69	25.75	25.26	25.61	1339040
2024-09-23	25.78	25.90	25.52	25.71	1178455
2024-09-24	25.94	26.32	25.90	26.13	958564
2024-09-25	26.15	26.30	25.96	25.99	762563
2024-09-26	26.09	27.15	26.08	27.02	1368102
2024-09-27	27.16	27.33	26.81	27.01	894631
2024-09-30	26.87	27.19	26.74	27.16	1129784
2024-10-01	27.09	27.09	26.42	26.77	1740969
2024-10-02	26.68	26.99	26.51	26.72	958877
2024-10-03	26.50	26.62	26.26	26.27	1153203
2024-10-04	26.75	26.75	26.30	26.43	801294
2024-10-07	26.10	26.37	25.53	25.61	2271661
2024-10-08	25.47	25.83	25.10	25.68	1097578
2024-10-09	25.75	25.91	25.45	25.79	959498
2024-10-10	25.54	25.81	25.45	25.62	789263
2024-10-11	25.61	26.02	25.61	25.98	527633
2024-10-14	26.18	26.46	25.99	26.18	1043984
2024-10-15	26.06	26.27	25.48	25.67	1331051
2024-10-16	25.87	26.10	25.49	25.49	1109154
2024-10-17	25.92	25.92	25.47	25.52	827669
2024-10-18	25.58	25.58	25.15	25.24	648621
2024-10-21	25.15	25.19	24.74	24.82	952728
2024-10-22	24.76	24.89	24.56	24.64	1418732
2024-10-23	24.52	27.93	24.52	26.91	7626243
2024-10-24	27.10	27.42	26.52	26.98	3783188
2024-10-25	27.30	27.49	26.80	26.97	2286265
2024-10-28	27.15	27.15	26.59	26.67	2098844
2024-10-29	27.32	28.14	26.57	27.69	2215802
2024-10-30	27.96	28.08	27.58	27.61	1420960
2024-10-31	27.50	27.55	27.09	27.10	1200718
2024-11-01	27.11	27.61	27.08	27.20	1329851
2024-11-04	27.21	27.57	27.20	27.41	1100384
2024-11-05	27.25	27.86	27.25	27.85	785853
2024-11-06	28.66	29.04	28.22	28.90	1271091
2024-11-07	29.06	29.16	28.79	28.83	1068242
2024-11-08	28.58	28.88	28.32	28.57	1015678
2024-11-11	28.63	28.83	28.47	28.74	872535
2024-11-12	28.53	28.63	28.12	28.39	1056694
2024-11-13	28.42	28.77	28.31	28.51	948169
2024-11-14	28.51	28.68	28.15	28.24	952624
2024-11-15	28.13	28.37	28.03	28.07	910159
2024-11-18	28.02	28.42	27.97	28.03	776024
2024-11-19	27.79	27.89	27.41	27.71	2354591
2024-11-20	27.75	27.90	27.39	27.71	1895145
2024-11-21	27.70	28.57	27.70	28.56	1094464
2024-11-22	28.52	29.07	28.49	29.04	957498
2024-11-25	29.28	29.78	29.21	29.33	2453327
2024-11-26	29.21	29.44	28.63	28.65	1483565
2024-11-27	28.63	28.90	28.22	28.47	1245026
2024-11-29	28.56	28.78	28.52	28.60	800922
2024-12-02	28.56	28.62	28.31	28.47	849819
2024-12-03	28.49	28.57	27.84	27.87	994805
2024-12-04	27.88	27.97	27.74	27.81	1189132
2024-12-05	27.64	27.85	27.51	27.65	999694
2024-12-06	27.74	27.90	27.52	27.82	783250
2024-12-09	27.99	28.27	27.74	27.77	894918
2024-12-10	27.64	27.64	27.31	27.37	901660
2024-12-11	27.50	27.70	27.30	27.50	854972
2024-12-12	27.46	28.03	27.39	27.82	2061740
2024-12-13	27.79	27.88	27.19	27.29	880623
2024-12-16	27.15	27.40	26.67	26.83	1274853
2024-12-17	26.71	26.88	26.40	26.71	1277096
2024-12-18	26.79	27.01	25.66	25.68	1162879
2024-12-19	25.77	25.89	25.19	25.32	1803718
2024-12-20	25.11	25.63	25.07	25.29	2255617
2024-12-23	25.17	25.66	25.15	25.54	1280680
2024-12-24	25.65	25.85	25.46	25.74	524706
2024-12-26	25.63	25.92	25.53	25.84	686429
2024-12-27	25.60	25.95	25.40	25.60	785678
2024-12-30	25.29	25.61	25.07	25.51	919184
2024-12-31	25.55	25.63	25.24	25.43	789974
2025-01-02	25.51	25.70	25.16	25.17	1090861
2025-01-03	25.28	25.43	25.10	25.32	1368019
2025-01-06	25.50	25.71	25.37	25.50	1484959
2025-01-07	25.58	25.90	25.46	25.79	1443524
2025-01-08	25.62	25.70	25.16	25.48	1993396
2025-01-10	24.99	25.56	24.88	25.38	1330618
2025-01-13	25.15	25.16	24.84	25.00	1518390
2025-01-14	24.66	24.95	24.54	24.88	2588587
2025-01-15	25.38	25.71	25.28	25.51	1236022
2025-01-16	25.52	25.80	25.48	25.75	835303
2025-01-17	26.00	26.15	25.94	25.95	788038
2025-01-21	26.09	26.41	26.09	26.30	1066225
2025-01-22	26.27	26.59	26.12	26.14	1202574
2025-01-23	26.09	26.28	25.88	26.19	1091863
2025-01-24	26.20	26.35	26.02	26.08	1023992
2025-01-27	25.69	25.84	24.92	25.54	1356954
2025-01-28	25.38	25.57	25.28	25.41	1232313
2025-01-29	25.40	25.71	25.19	25.32	1552268
2025-01-30	25.54	25.87	25.31	25.80	991718
2025-01-31	25.84	26.05	25.62	25.81	970214
2025-02-03	25.18	25.50	24.80	25.02	1084740
2025-02-04	25.04	25.62	24.92	25.35	1391145
2025-02-05	25.34	25.43	25.10	25.32	2375691
2025-02-06	25.51	25.92	25.44	25.64	1323164
2025-02-07	25.65	25.70	25.18	25.38	1139427
2025-02-10	25.53	25.53	25.17	25.35	1381972
2025-02-11	25.43	25.91	25.41	25.81	1228801
2025-02-12	25.51	26.19	25.39	26.00	1737701
2025-02-13	26.18	26.24	25.70	26.09	1166246
2025-02-14	26.12	26.37	25.96	26.13	1300372
2025-02-18	26.25	26.54	26.17	26.39	2180326
2025-02-19	26.23	27.70	26.20	27.55	2226629
2025-02-20	27.40	27.54	26.99	27.09	2012836
2025-02-21	27.21	27.21	26.08	26.50	1690305
2025-02-24	26.50	26.72	25.96	26.27	1527668
2025-02-25	26.09	26.59	26.08	26.29	1507709
2025-02-26	26.32	26.57	26.04	26.11	1611800
2025-02-27	26.09	26.38	25.83	25.93	1722855
2025-02-28	25.95	26.15	25.65	26.03	1701692
2025-03-03	26.23	26.32	25.26	25.40	1305879
2025-03-04	25.06	25.27	24.45	24.60	2008053
2025-03-05	24.76	25.37	24.74	25.28	1760425
2025-03-06	25.09	25.55	24.64	24.68	2647332
2025-03-07	24.57	24.87	24.20	24.85	4850477

Explore More About ESI

Coins representing dividend payouts and trends

ESI Dividend History

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

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

ESI Stock Split History

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

Graph showing historical stock prices and market trends

ESI Historical Prices

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

Web Analytics