EVTC Historical Prices

Summary

Key Stock Metrics

28.76

(July 9, 2024)

52-Week Low

38.56

(May 21, 2025)

52-Week High

51.06

(December 8, 2021)

All-Time High

35.90

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-04-12	21.85	22.00	20.16	20.44	20216171
2013-04-15	20.35	20.45	20.00	20.03	2038941
2013-04-16	20.24	20.65	20.05	20.54	497726
2013-04-17	20.60	20.85	19.11	19.79	1037877
2013-04-18	19.80	20.15	19.39	19.54	967505
2013-04-19	19.65	20.84	19.51	20.84	1550035
2013-04-22	20.89	20.89	19.99	20.04	606906
2013-04-23	20.22	20.35	19.84	19.96	613194
2013-04-24	20.00	20.13	19.63	19.97	144332
2013-04-25	20.07	20.07	19.79	19.87	216960
2013-04-26	19.55	19.70	19.25	19.60	383989
2013-04-29	19.40	20.02	19.37	19.94	567364
2013-04-30	19.94	20.05	19.76	20.05	429425
2013-05-01	19.90	20.38	19.84	20.14	261034
2013-05-02	20.35	20.56	19.91	20.11	354941
2013-05-03	20.15	20.59	19.85	20.55	420519
2013-05-06	20.40	20.55	20.05	20.25	338517
2013-05-07	20.99	21.00	20.03	20.24	1104506
2013-05-08	20.30	20.48	19.86	20.25	1048457
2013-05-09	20.30	20.30	20.09	20.16	787345
2013-05-10	20.27	20.50	19.94	20.01	830284
2013-05-13	20.00	20.00	19.48	19.79	937674
2013-05-14	19.95	19.97	19.71	19.87	528256
2013-05-15	19.80	19.95	19.74	19.84	232872
2013-05-16	19.84	19.90	19.62	19.67	50737
2013-05-17	19.65	19.80	19.44	19.80	274014
2013-05-20	19.80	19.94	19.60	19.93	670667
2013-05-21	19.95	20.28	19.86	20.21	816448
2013-05-22	20.21	20.40	19.96	20.03	327567
2013-05-23	19.87	20.12	19.63	20.00	596449
2013-05-24	20.00	20.04	19.83	19.99	632234
2013-05-28	20.14	20.14	19.86	19.90	220667
2013-05-29	19.89	19.92	19.52	19.72	238431
2013-05-30	19.84	19.84	19.43	19.75	160672
2013-05-31	19.75	20.20	19.50	20.02	373975
2013-06-03	20.05	20.11	19.90	20.11	261644
2013-06-04	20.15	20.31	19.86	20.30	212624
2013-06-05	20.11	20.17	19.91	20.11	124266
2013-06-06	20.04	20.10	19.89	20.08	126434
2013-06-07	20.12	20.17	19.79	20.17	479327
2013-06-10	20.30	20.40	20.12	20.22	379240
2013-06-11	20.05	20.69	19.92	20.58	345934
2013-06-12	20.51	20.75	20.34	20.61	210905
2013-06-13	20.51	21.37	20.41	21.29	207655
2013-06-14	21.33	21.90	21.28	21.88	356838
2013-06-17	22.28	22.28	21.72	21.94	593673
2013-06-18	21.90	22.26	21.90	22.23	672930
2013-06-19	22.10	22.44	22.09	22.40	813360
2013-06-20	22.16	22.83	22.09	22.33	517968
2013-06-21	22.31	22.54	21.53	21.56	1135518
2013-06-24	21.58	21.81	20.47	21.01	445776
2013-06-25	21.21	21.87	21.10	21.50	852203
2013-06-26	21.52	21.93	21.25	21.83	1299397
2013-06-27	21.85	22.28	21.60	21.91	311299
2013-06-28	21.83	22.39	21.72	21.97	2631035
2013-07-01	21.96	22.64	21.64	22.24	199647
2013-07-02	22.17	22.44	21.71	22.01	214544
2013-07-03	21.91	22.39	21.70	22.06	124759
2013-07-05	22.27	22.59	21.95	22.59	186619
2013-07-08	22.53	22.76	22.31	22.61	239630
2013-07-09	22.67	23.42	22.56	23.39	308896
2013-07-10	23.49	23.90	23.48	23.70	277134
2013-07-11	23.94	23.94	23.50	23.80	201698
2013-07-12	23.72	24.20	23.72	23.83	246260
2013-07-15	23.82	24.06	23.69	23.74	243768
2013-07-16	23.74	23.90	23.38	23.80	483298
2013-07-17	23.95	24.06	23.74	23.74	225223
2013-07-18	23.85	24.12	23.66	23.99	394134
2013-07-19	23.99	24.41	23.77	24.03	342760
2013-07-22	24.09	24.78	23.90	24.45	255943
2013-07-23	24.54	24.54	24.12	24.39	278985
2013-07-24	24.40	24.87	24.20	24.80	241911
2013-07-25	24.80	25.06	24.78	24.90	395136
2013-07-26	24.82	25.00	24.49	24.51	498314
2013-07-29	24.49	24.57	23.81	24.12	313727
2013-07-30	24.18	24.44	23.96	24.09	303625
2013-07-31	24.16	24.16	23.75	23.90	297496
2013-08-01	24.01	24.25	23.89	24.15	219932
2013-08-02	24.16	24.25	23.93	24.03	221383
2013-08-05	24.06	25.67	24.06	25.00	352089
2013-08-06	24.88	25.01	24.37	24.76	147663
2013-08-07	24.76	25.01	24.73	24.86	74993
2013-08-08	24.74	25.21	24.54	24.60	372125
2013-08-09	24.52	24.60	23.62	24.21	188388
2013-08-12	24.17	24.64	24.10	24.38	608512
2013-08-13	24.39	25.22	24.18	24.85	459871
2013-08-14	24.78	25.03	24.76	24.85	139943
2013-08-15	24.52	24.94	24.14	24.34	193799
2013-08-16	24.23	24.73	24.09	24.62	87518
2013-08-19	24.65	24.84	24.41	24.69	318239
2013-08-20	24.65	24.86	24.56	24.70	190974
2013-08-21	24.61	25.30	24.52	24.72	212453
2013-08-22	24.82	24.96	24.65	24.76	95790
2013-08-23	24.74	24.85	24.35	24.50	169731
2013-08-26	24.57	25.46	24.57	25.30	138032
2013-08-27	25.13	25.13	24.45	24.50	88558
2013-08-28	24.42	24.53	23.82	23.92	219222
2013-08-29	23.94	24.49	23.93	24.20	151914
2013-08-30	24.17	24.20	23.60	23.87	143977
2013-09-03	24.13	24.36	23.75	24.16	137800
2013-09-04	24.30	24.90	24.16	24.49	144476
2013-09-05	24.44	24.78	24.13	24.39	103601
2013-09-06	24.50	24.58	23.89	24.39	81557
2013-09-09	24.41	24.87	24.18	24.78	112219
2013-09-10	23.84	24.09	23.05	23.63	517764
2013-09-11	23.54	23.54	22.88	23.32	249419
2013-09-12	23.27	23.33	22.37	22.70	836883
2013-09-13	22.89	23.17	22.71	23.11	7589848
2013-09-16	23.25	23.63	22.81	22.83	881968
2013-09-17	22.89	23.12	22.50	23.02	922613
2013-09-18	23.00	23.14	22.78	22.96	868718
2013-09-19	23.05	23.05	22.62	22.74	2518635
2013-09-20	22.84	22.92	22.58	22.71	1245015
2013-09-23	22.71	22.72	22.22	22.62	519197
2013-09-24	22.59	22.77	22.39	22.56	596048
2013-09-25	22.58	22.59	22.24	22.40	698942
2013-09-26	22.41	22.57	22.15	22.22	624894
2013-09-27	22.16	22.21	21.68	21.68	1598939
2013-09-30	21.64	22.25	21.30	22.21	1115902
2013-10-01	22.17	22.42	22.01	22.15	627438
2013-10-02	22.07	22.26	21.99	22.23	273436
2013-10-03	22.16	22.18	21.74	21.78	621901
2013-10-04	21.86	22.02	21.54	21.82	361072
2013-10-07	21.66	21.69	21.33	21.54	575483
2013-10-08	21.49	21.53	21.06	21.11	451714
2013-10-09	21.11	21.18	20.79	20.98	316583
2013-10-10	21.11	21.58	21.01	21.49	225289
2013-10-11	21.38	21.54	21.17	21.30	248198
2013-10-14	21.14	21.69	20.64	21.46	209143
2013-10-15	21.43	22.58	21.15	22.43	825227
2013-10-16	22.53	22.60	22.23	22.50	311393
2013-10-17	22.49	23.11	22.28	23.10	943790
2013-10-18	23.17	23.21	22.54	23.16	357067
2013-10-21	23.12	23.27	23.08	23.27	289327
2013-10-22	23.30	23.38	22.98	23.36	317894
2013-10-23	23.33	23.46	23.22	23.44	158903
2013-10-24	23.41	23.50	23.03	23.49	345153
2013-10-25	23.50	23.50	22.95	23.18	298414
2013-10-28	23.13	23.66	23.13	23.49	342748
2013-10-29	23.49	23.49	23.12	23.37	148104
2013-10-30	23.35	23.60	23.35	23.39	612115
2013-10-31	23.44	23.59	23.19	23.46	543854
2013-11-01	23.42	23.49	23.23	23.38	363032
2013-11-04	23.39	23.52	23.29	23.47	149456
2013-11-05	23.42	23.60	23.22	23.36	705816
2013-11-06	23.41	23.60	23.33	23.39	239130
2013-11-07	23.00	23.05	21.85	22.14	1094334
2013-11-08	22.11	22.80	22.11	22.30	590428
2013-11-11	22.24	22.62	22.05	22.54	501609
2013-11-12	22.55	22.70	22.15	22.40	182292
2013-11-13	22.25	22.46	21.99	22.17	328839
2013-11-14	22.07	22.77	22.03	22.69	435295
2013-11-15	22.68	22.81	22.47	22.62	245573
2013-11-18	22.62	22.66	22.17	22.28	387620
2013-11-19	22.32	22.34	21.80	21.96	572086
2013-11-20	22.09	22.24	21.53	21.69	261048
2013-11-21	21.72	22.08	21.67	21.86	147324
2013-11-22	21.88	22.05	21.68	21.71	245178
2013-11-25	21.79	21.80	21.36	21.45	184726
2013-11-26	21.50	21.50	20.68	21.01	2225636
2013-11-27	21.07	21.95	20.89	21.89	251365
2013-11-29	21.98	22.29	21.89	22.07	65719
2013-12-02	22.05	22.28	22.00	22.25	167004
2013-12-03	22.18	22.21	21.70	21.85	238657
2013-12-04	21.73	21.73	20.95	21.34	319193
2013-12-05	21.27	21.40	20.99	21.09	218757
2013-12-06	21.23	21.29	20.80	20.94	270984
2013-12-09	20.94	21.12	20.85	21.11	563041
2013-12-10	22.56	23.44	22.01	22.74	6286912
2013-12-11	22.82	23.05	22.75	22.85	383482
2013-12-12	22.88	22.88	22.49	22.65	346022
2013-12-13	22.74	22.89	22.46	22.52	419076
2013-12-16	22.60	23.00	22.60	22.85	434213
2013-12-17	22.91	22.91	22.40	22.75	187419
2013-12-18	22.75	23.00	22.65	22.86	256788
2013-12-19	22.78	22.94	22.50	22.75	266938
2013-12-20	22.91	24.14	22.89	24.12	689305
2013-12-23	24.15	24.39	23.98	24.36	273815
2013-12-24	24.47	24.57	24.25	24.26	162709
2013-12-26	24.40	24.48	24.19	24.24	130779
2013-12-27	24.35	24.35	23.94	24.16	166751
2013-12-30	24.13	24.55	24.07	24.54	247225
2013-12-31	24.51	24.74	24.30	24.66	141856
2014-01-02	24.67	25.83	24.64	25.21	739811
2014-01-03	25.19	26.07	24.82	24.85	764791
2014-01-06	25.00	25.00	24.46	24.83	527676
2014-01-07	24.83	25.26	24.70	25.24	275489
2014-01-08	25.16	25.67	24.95	25.56	362283
2014-01-09	25.55	25.58	25.05	25.30	579665
2014-01-10	25.35	25.58	25.00	25.51	397695
2014-01-13	25.42	25.65	24.95	25.03	529990
2014-01-14	25.14	25.50	24.99	25.39	162150
2014-01-15	25.39	25.61	25.20	25.26	673197
2014-01-16	25.25	25.46	24.91	25.45	562539
2014-01-17	25.35	25.49	25.09	25.47	349457
2014-01-21	25.60	25.70	25.36	25.62	401272
2014-01-22	25.67	26.03	25.62	26.03	411571
2014-01-23	25.86	26.33	25.74	26.30	1209388
2014-01-24	25.61	26.21	24.25	25.25	1764967
2014-01-27	25.32	25.32	24.00	24.56	664370
2014-01-28	24.53	24.75	24.30	24.46	276643
2014-01-29	24.21	24.68	23.96	24.24	825620
2014-01-30	24.36	24.68	24.14	24.46	602304
2014-01-31	24.08	24.51	23.93	24.13	251930
2014-02-03	24.04	24.35	23.61	23.65	538401
2014-02-04	23.65	23.95	23.44	23.63	440233
2014-02-05	23.65	23.86	22.90	23.32	571836
2014-02-06	23.40	23.83	23.29	23.50	420034
2014-02-07	23.65	24.19	23.60	23.93	264564
2014-02-10	23.97	23.97	23.61	23.73	314288
2014-02-11	23.87	24.06	23.59	23.97	520023
2014-02-12	23.93	24.17	23.74	24.07	686036
2014-02-13	23.55	24.92	23.17	23.62	748098
2014-02-14	23.58	24.19	23.03	23.80	710747
2014-02-18	23.85	24.41	23.85	24.40	165308
2014-02-19	24.39	24.79	24.32	24.50	509664
2014-02-20	24.49	24.66	24.26	24.41	204412
2014-02-21	24.38	24.63	23.79	24.28	218704
2014-02-24	24.36	24.52	24.02	24.33	159583
2014-02-25	24.39	24.53	24.18	24.27	251960
2014-02-26	24.31	24.31	23.88	24.01	244780
2014-02-27	24.01	24.53	23.99	24.52	272113
2014-02-28	24.52	24.91	24.11	24.26	196064
2014-03-03	24.05	24.72	23.99	24.60	314420
2014-03-04	24.83	25.17	24.83	25.02	242269
2014-03-05	25.03	25.10	24.61	24.75	302720
2014-03-06	24.75	24.98	24.58	24.87	179457
2014-03-07	24.98	24.99	24.59	24.93	240081
2014-03-10	24.95	25.02	24.34	24.59	402895
2014-03-11	24.59	24.82	24.38	24.73	358747
2014-03-12	24.58	25.28	24.21	25.21	412424
2014-03-13	25.25	25.50	24.91	25.28	372947
2014-03-14	25.21	25.44	24.79	24.90	361525
2014-03-17	25.02	25.43	24.88	24.96	133424
2014-03-18	25.02	25.81	24.97	25.81	191901
2014-03-19	25.78	25.91	25.15	25.24	165261
2014-03-20	25.44	25.98	24.96	25.71	260843
2014-03-21	25.89	25.89	25.09	25.37	409695
2014-03-24	25.41	25.66	24.74	25.09	329116
2014-03-25	25.25	25.33	24.89	25.01	200947
2014-03-26	25.17	25.23	24.54	24.80	971787
2014-03-27	24.75	25.08	24.18	24.33	319282
2014-03-28	24.35	25.12	24.29	24.70	432464
2014-03-31	24.82	24.93	24.56	24.70	391101
2014-04-01	24.75	25.19	24.40	24.75	833963
2014-04-02	24.83	25.00	24.73	24.94	359403
2014-04-03	25.00	25.04	24.70	24.80	385784
2014-04-04	24.93	25.10	24.14	24.37	185470
2014-04-07	24.31	24.31	23.81	23.97	313188
2014-04-08	24.02	24.10	23.65	23.89	144827
2014-04-09	23.89	24.07	23.73	23.87	298257
2014-04-10	23.87	24.16	23.20	23.26	306095
2014-04-11	23.17	23.28	22.70	23.06	694145
2014-04-14	23.25	23.57	23.06	23.36	281672
2014-04-15	23.41	23.64	23.12	23.53	230273
2014-04-16	23.64	23.90	23.42	23.73	216669
2014-04-17	23.65	24.09	23.65	23.79	1493032
2014-04-21	23.80	23.88	23.66	23.71	116280
2014-04-22	23.70	23.80	23.54	23.65	185191
2014-04-23	23.70	23.99	23.56	23.67	290233
2014-04-24	23.85	23.85	23.44	23.73	438197
2014-04-25	23.70	23.70	23.45	23.47	236582
2014-04-28	23.50	23.63	23.14	23.40	164514
2014-04-29	23.40	23.69	23.12	23.50	146557
2014-04-30	23.51	23.65	23.25	23.54	495157
2014-05-01	23.64	23.76	23.36	23.60	283391
2014-05-02	23.66	24.00	23.49	23.78	254485
2014-05-05	23.65	24.05	23.49	23.97	280058
2014-05-06	23.85	24.15	23.61	23.64	286744
2014-05-07	23.71	23.83	23.15	23.45	576110
2014-05-08	23.44	23.72	23.08	23.18	199433
2014-05-09	23.07	23.28	22.67	23.08	280781
2014-05-12	23.12	23.22	22.75	22.84	574280
2014-05-13	22.90	23.12	22.72	22.74	572144
2014-05-14	22.76	22.76	22.38	22.52	248586
2014-05-15	22.34	22.51	22.08	22.41	256350
2014-05-16	22.37	22.73	22.18	22.56	3262329
2014-05-19	22.57	23.39	22.54	23.31	1036541
2014-05-20	23.23	23.43	23.11	23.21	547198
2014-05-21	23.23	23.36	23.00	23.27	379710
2014-05-22	23.33	23.49	23.13	23.35	1460625
2014-05-23	23.35	23.50	23.25	23.40	999411
2014-05-27	23.55	23.67	23.33	23.65	734014
2014-05-28	23.67	24.00	23.44	23.85	629677
2014-05-29	23.88	23.99	23.76	23.90	627810
2014-05-30	23.92	24.01	23.81	23.91	441146
2014-06-02	23.88	24.00	23.70	23.88	669044
2014-06-03	23.82	23.97	23.69	23.80	726900
2014-06-04	23.80	24.14	23.71	24.09	596848
2014-06-05	24.14	24.27	23.95	24.10	785955
2014-06-06	24.21	24.31	24.09	24.12	788552
2014-06-09	24.06	24.32	23.99	24.14	1016848
2014-06-10	24.10	24.21	24.02	24.21	678812
2014-06-11	24.17	24.26	24.09	24.23	407771
2014-06-12	24.21	24.31	24.16	24.25	485793
2014-06-13	24.24	24.43	24.15	24.34	397171
2014-06-16	24.11	24.58	24.11	24.40	481572
2014-06-17	24.20	24.78	24.14	24.65	357504
2014-06-18	24.59	24.83	24.50	24.80	269004
2014-06-19	24.80	24.96	24.58	24.72	502717
2014-06-20	24.62	25.03	24.62	24.89	493174
2014-06-23	24.84	25.01	24.73	24.96	454456
2014-06-24	24.87	25.34	24.69	24.86	458795
2014-06-25	24.75	24.97	24.55	24.82	401025
2014-06-26	24.74	24.74	24.34	24.44	263694
2014-06-27	24.34	24.78	24.26	24.29	3456247
2014-06-30	23.80	24.45	23.80	24.24	543921
2014-07-01	24.34	24.66	24.12	24.13	612875
2014-07-02	24.04	24.20	23.83	23.95	327170
2014-07-03	24.00	24.32	23.96	24.26	177211
2014-07-07	24.15	24.28	23.88	23.89	274634
2014-07-08	23.77	23.78	23.32	23.50	519364
2014-07-09	23.53	23.70	23.19	23.25	280486
2014-07-10	22.96	23.33	22.66	23.18	400639
2014-07-11	23.14	23.28	22.86	23.08	422627
2014-07-14	23.18	23.26	23.00	23.15	230532
2014-07-15	23.17	23.46	23.10	23.42	271747
2014-07-16	23.56	23.59	23.18	23.29	151359
2014-07-17	23.20	23.35	23.15	23.16	241728
2014-07-18	23.11	23.31	23.06	23.30	188234
2014-07-21	23.20	23.23	22.82	22.98	192058
2014-07-22	22.99	23.18	22.88	23.06	198781
2014-07-23	23.05	23.19	22.91	22.93	133133
2014-07-24	22.91	23.00	22.60	22.67	200968
2014-07-25	22.55	22.55	22.27	22.38	288272
2014-07-28	22.42	22.42	22.02	22.36	259616
2014-07-29	22.35	22.44	22.14	22.35	272917
2014-07-30	22.45	22.69	22.29	22.69	180425
2014-07-31	22.50	22.69	22.18	22.36	317521
2014-08-01	22.38	22.39	21.86	22.35	230022
2014-08-04	22.41	22.48	22.15	22.35	249925
2014-08-05	22.22	22.43	21.97	22.28	242557
2014-08-06	22.15	22.70	22.15	22.45	293107
2014-08-07	22.55	22.55	21.69	21.96	633368
2014-08-08	21.92	22.14	21.72	22.10	641010
2014-08-11	22.15	22.50	22.07	22.36	215213
2014-08-12	22.35	22.72	22.27	22.43	438773
2014-08-13	22.59	23.13	22.52	23.11	324666
2014-08-14	22.98	23.08	22.78	22.93	171591
2014-08-15	23.13	23.13	22.59	22.73	245611
2014-08-18	22.93	23.01	22.70	22.89	163882
2014-08-19	22.89	22.92	22.69	22.90	281938
2014-08-20	22.82	22.92	22.65	22.84	98327
2014-08-21	22.83	23.11	22.58	23.06	158111
2014-08-22	23.05	23.18	22.81	22.88	112798
2014-08-25	22.97	23.05	22.80	22.85	82033
2014-08-26	22.85	23.05	22.72	22.99	196532
2014-08-27	22.96	23.08	22.84	23.03	109276
2014-08-28	22.93	22.99	22.74	22.75	107122
2014-08-29	22.66	23.09	22.66	23.03	101408
2014-09-02	23.11	23.32	23.11	23.28	138543
2014-09-03	23.29	23.51	23.26	23.38	289178
2014-09-04	23.48	23.48	23.14	23.24	190671
2014-09-05	23.17	23.28	23.06	23.10	135131
2014-09-08	23.12	23.29	22.92	23.18	158017
2014-09-09	23.11	23.17	22.87	22.99	338579
2014-09-10	23.00	23.02	22.72	22.93	239484
2014-09-11	22.87	22.94	22.74	22.88	118418
2014-09-12	22.92	22.92	22.48	22.60	310705
2014-09-15	22.66	22.71	22.21	22.31	162463
2014-09-16	22.32	22.38	22.04	22.26	445238
2014-09-17	22.25	22.64	22.25	22.58	345589
2014-09-18	22.70	23.34	22.55	23.24	461090
2014-09-19	23.26	23.38	23.10	23.13	374058
2014-09-22	23.02	23.08	22.47	22.66	248137
2014-09-23	22.65	22.68	22.10	22.16	235601
2014-09-24	22.14	22.29	21.92	21.98	531509
2014-09-25	22.18	22.42	21.89	22.30	684187
2014-09-26	22.31	22.44	22.20	22.40	229121
2014-09-29	22.20	22.52	22.20	22.50	158998
2014-09-30	22.47	22.64	22.34	22.34	265197
2014-10-01	22.35	22.35	21.80	21.82	330600
2014-10-02	21.85	22.06	21.57	21.80	268786
2014-10-03	21.94	22.33	21.85	22.16	244822
2014-10-06	22.19	22.37	22.08	22.08	165333
2014-10-07	21.94	22.10	21.77	21.78	218051
2014-10-08	21.73	22.15	21.60	21.97	287170
2014-10-09	21.90	22.08	21.67	21.72	286522
2014-10-10	21.60	21.85	21.46	21.48	408901
2014-10-13	21.45	21.80	21.18	21.26	310058
2014-10-14	21.40	21.68	20.90	20.92	572575
2014-10-15	20.65	21.00	20.47	20.98	659037
2014-10-16	20.77	21.19	20.75	21.00	470984
2014-10-17	21.07	21.21	20.96	20.99	803164
2014-10-20	20.89	21.46	20.85	21.45	313687
2014-10-21	21.46	21.61	21.29	21.53	162256
2014-10-22	21.51	21.68	21.34	21.38	333746
2014-10-23	21.48	21.80	21.44	21.56	277435
2014-10-24	21.63	21.77	21.51	21.71	275885
2014-10-27	21.66	21.74	21.48	21.63	348600
2014-10-28	21.66	22.50	21.48	22.48	309843
2014-10-29	22.45	22.72	21.91	22.00	247716
2014-10-30	21.95	22.30	21.93	22.21	179930
2014-10-31	22.55	22.73	22.35	22.70	495009
2014-11-03	22.65	23.00	22.39	22.49	643578
2014-11-04	22.42	22.63	22.34	22.51	252303
2014-11-05	22.60	22.96	22.38	22.81	153926
2014-11-06	21.66	22.35	21.33	22.08	1018690
2014-11-07	22.04	22.39	21.82	22.19	519373
2014-11-10	22.17	22.35	22.01	22.14	262670
2014-11-11	22.19	22.25	21.93	22.14	641951
2014-11-12	22.10	22.20	22.03	22.14	312557
2014-11-13	22.02	22.18	21.94	21.95	30618
2014-11-14	21.66	21.79	21.60	21.64	334001
2014-11-17	21.66	22.04	21.50	21.90	259285
2014-11-18	21.98	22.09	21.79	21.95	294749
2014-11-19	21.89	22.08	21.54	21.61	100363
2014-11-20	21.50	21.74	21.48	21.66	136008
2014-11-21	21.91	22.23	21.75	22.08	430530
2014-11-24	21.61	22.03	21.33	22.00	649561
2014-11-25	22.08	22.28	21.91	22.26	443021
2014-11-26	22.32	22.44	22.24	22.38	193106
2014-11-28	22.46	22.46	22.03	22.04	189297
2014-12-01	21.92	22.07	21.24	21.70	369855
2014-12-02	21.76	22.10	21.76	22.05	195134
2014-12-03	22.00	22.18	21.91	22.15	167272
2014-12-04	22.17	22.27	22.00	22.20	276488
2014-12-05	22.21	22.46	22.21	22.40	239736
2014-12-08	22.32	22.55	22.00	22.05	193680
2014-12-09	21.85	22.46	21.85	22.45	246401
2014-12-10	22.32	22.39	21.74	21.75	220455
2014-12-11	21.89	22.49	21.89	22.26	209666
2014-12-12	21.97	22.06	21.64	21.66	434300
2014-12-15	21.70	21.81	21.22	21.54	336483
2014-12-16	21.45	21.77	21.43	21.45	260953
2014-12-17	21.43	22.15	21.32	22.10	330921
2014-12-18	22.29	22.29	21.83	22.14	472340
2014-12-19	22.09	22.32	21.93	22.19	530302
2014-12-22	22.18	22.24	21.85	22.14	193522
2014-12-23	22.25	22.60	22.07	22.58	152368
2014-12-24	22.60	22.77	22.24	22.73	96911
2014-12-26	22.82	22.93	22.56	22.74	110516
2014-12-29	22.78	22.85	22.51	22.63	153499
2014-12-30	22.63	22.74	22.31	22.43	213252
2014-12-31	22.50	22.56	22.13	22.13	203144
2015-01-02	22.26	22.41	21.79	21.98	142399
2015-01-05	21.77	22.08	21.66	21.70	134347
2015-01-06	21.69	21.77	21.13	21.43	169325
2015-01-07	21.58	21.62	21.10	21.32	174599
2015-01-08	21.44	21.77	21.43	21.69	212303
2015-01-09	21.66	21.89	21.45	21.52	220528
2015-01-12	20.98	21.29	20.64	20.88	500806
2015-01-13	21.08	21.16	20.47	20.87	282091
2015-01-14	20.63	20.78	20.29	20.30	368041
2015-01-15	19.85	20.27	19.50	20.14	330933
2015-01-16	20.02	20.32	19.89	19.96	500380
2015-01-20	19.94	20.19	19.81	20.07	311688
2015-01-21	20.03	20.42	19.96	20.11	142796
2015-01-22	20.18	20.36	19.70	19.94	481306
2015-01-23	19.91	20.31	19.76	20.29	175212
2015-01-26	20.24	20.35	20.08	20.32	142394
2015-01-27	20.13	20.29	19.91	20.22	163481
2015-01-28	20.35	20.43	20.03	20.21	258362
2015-01-29	20.27	20.40	19.87	20.34	197608
2015-01-30	20.21	20.40	19.94	20.06	329703
2015-02-02	20.08	20.42	20.04	20.40	479252
2015-02-03	20.54	20.84	20.23	20.81	304272
2015-02-04	20.81	21.20	20.81	20.96	210272
2015-02-05	21.05	21.29	20.95	21.00	187014
2015-02-06	21.00	21.34	20.91	21.28	300870
2015-02-09	21.27	21.27	20.83	20.86	296868
2015-02-10	20.92	20.92	20.52	20.67	156142
2015-02-11	20.61	20.79	20.51	20.65	290179
2015-02-12	20.80	21.16	20.66	20.98	286464
2015-02-13	20.97	21.12	20.87	20.90	318858
2015-02-17	20.92	21.00	20.59	20.66	272017
2015-02-18	20.67	20.84	20.44	20.59	295471
2015-02-19	20.38	20.48	19.36	19.98	897705
2015-02-20	19.90	20.38	19.69	20.22	754396
2015-02-23	20.14	20.39	19.84	20.12	628833
2015-02-24	20.09	20.37	19.84	20.28	258017
2015-02-25	20.23	20.43	20.18	20.34	382324
2015-02-26	20.15	21.09	20.15	20.92	305527
2015-02-27	20.96	21.01	20.74	20.85	635150
2015-03-02	20.90	21.43	20.74	21.39	318620
2015-03-03	21.34	21.40	21.16	21.26	204438
2015-03-04	21.14	21.34	21.02	21.15	201259
2015-03-05	21.22	21.56	21.06	21.50	257084
2015-03-06	21.33	22.00	21.33	21.77	466522
2015-03-09	21.83	21.94	21.63	21.64	297190
2015-03-10	21.42	21.58	21.19	21.51	284997
2015-03-11	21.53	22.87	21.46	22.20	1215231
2015-03-12	22.31	22.70	22.25	22.50	473946
2015-03-13	22.42	22.54	22.04	22.24	229178
2015-03-16	22.35	22.35	21.98	22.15	330317
2015-03-17	22.03	22.17	21.98	22.10	184525
2015-03-18	22.09	22.54	22.00	22.40	368664
2015-03-19	22.37	22.64	22.31	22.60	314104
2015-03-20	22.71	22.71	22.58	22.61	410559
2015-03-23	22.58	22.74	22.46	22.55	154447
2015-03-24	22.57	22.64	22.34	22.44	376934
2015-03-25	22.42	22.47	21.84	21.86	258556
2015-03-26	21.86	22.03	21.75	21.86	212345
2015-03-27	21.89	21.96	21.67	21.71	179198
2015-03-30	21.76	21.87	21.70	21.83	191599
2015-03-31	22.00	22.00	21.79	21.86	298510
2015-04-01	21.85	22.02	21.61	21.67	462732
2015-04-02	21.69	21.77	21.17	21.40	521103
2015-04-06	21.27	21.59	21.21	21.44	461342
2015-04-07	21.39	21.51	21.35	21.38	337849
2015-04-08	21.36	21.59	21.32	21.37	210380
2015-04-09	21.40	21.54	21.19	21.52	212705
2015-04-10	21.55	21.68	21.43	21.66	182881
2015-04-13	21.69	21.87	21.62	21.69	111925
2015-04-14	21.72	21.84	21.62	21.79	107062
2015-04-15	21.90	22.02	21.74	21.90	165789
2015-04-16	21.82	21.97	21.68	21.68	117435
2015-04-17	21.49	21.60	21.01	21.19	170953
2015-04-20	21.27	21.46	21.11	21.20	139453
2015-04-21	21.28	21.32	20.94	21.23	249836
2015-04-22	21.16	21.63	21.01	21.61	225971
2015-04-23	21.60	21.66	21.17	21.24	187728
2015-04-24	21.31	21.39	21.03	21.25	234145
2015-04-27	21.33	21.33	20.89	20.95	320278
2015-04-28	21.01	21.33	20.76	21.06	317817
2015-04-29	21.03	21.25	20.94	21.12	284430
2015-04-30	21.05	21.17	20.55	20.73	401433
2015-05-01	20.80	20.96	20.52	20.77	545090
2015-05-04	20.78	20.85	20.52	20.60	362159
2015-05-05	20.53	20.78	20.17	20.34	395618
2015-05-06	20.33	20.71	20.13	20.70	395523
2015-05-07	20.59	22.31	20.59	22.18	636172
2015-05-08	22.28	22.66	22.20	22.43	297344
2015-05-11	22.37	22.92	22.37	22.54	376880
2015-05-12	22.42	22.57	22.18	22.32	246807
2015-05-13	22.38	22.52	22.08	22.30	232639
2015-05-14	22.29	22.72	22.20	22.56	141867
2015-05-15	22.59	22.68	22.33	22.65	220196
2015-05-18	22.59	22.85	22.34	22.83	147740
2015-05-19	22.77	22.88	22.50	22.67	182697
2015-05-20	22.71	22.81	22.45	22.78	165562
2015-05-21	22.79	22.99	22.58	22.75	282376
2015-05-22	22.74	22.87	22.48	22.59	197318
2015-05-26	22.46	22.55	22.10	22.23	168238
2015-05-27	22.25	22.57	22.10	22.45	138979
2015-05-28	22.37	22.54	22.18	22.52	117470
2015-05-29	22.46	22.61	22.04	22.23	298226
2015-06-01	22.36	22.47	21.96	22.31	136668
2015-06-02	22.18	22.66	22.16	22.55	130805
2015-06-03	22.64	23.00	22.53	22.95	188124
2015-06-04	22.80	23.12	22.53	22.72	190174
2015-06-05	22.73	22.73	22.27	22.51	186936
2015-06-08	22.44	22.44	22.02	22.35	172972
2015-06-09	22.36	22.36	22.04	22.21	122189
2015-06-10	22.34	22.65	22.03	22.34	141737
2015-06-11	22.35	22.44	22.22	22.37	104933
2015-06-12	22.35	22.49	22.16	22.40	131835
2015-06-15	22.23	22.39	21.81	22.37	224524
2015-06-16	22.30	22.59	22.13	22.52	196966
2015-06-17	22.63	22.68	22.36	22.52	151690
2015-06-18	22.62	22.99	22.45	22.80	222913
2015-06-19	22.88	23.03	22.60	22.89	520484
2015-06-22	22.95	23.06	22.69	22.95	231283
2015-06-23	23.00	23.12	22.93	23.07	102980
2015-06-24	23.07	23.07	22.67	22.90	177190
2015-06-25	22.92	23.06	22.69	22.81	233440
2015-06-26	22.79	22.79	22.49	22.63	488797
2015-06-29	22.42	22.55	21.57	21.62	301484
2015-06-30	21.76	21.86	21.09	21.24	444490
2015-07-01	21.38	21.71	21.28	21.40	420141
2015-07-02	21.49	21.59	21.22	21.30	220611
2015-07-06	21.11	21.26	21.05	21.17	303233
2015-07-07	21.13	21.13	20.68	20.82	211914
2015-07-08	20.63	20.80	20.40	20.56	243778
2015-07-09	20.82	20.82	20.28	20.29	239133
2015-07-10	20.51	20.81	20.51	20.70	354423
2015-07-13	20.80	20.91	20.54	20.57	194165
2015-07-14	20.60	20.66	20.36	20.49	211586
2015-07-15	20.48	20.51	20.03	20.05	245655
2015-07-16	20.16	20.24	19.90	19.98	249752
2015-07-17	19.98	20.00	19.76	19.90	231801
2015-07-20	19.93	19.93	19.61	19.67	162812
2015-07-21	19.69	19.97	19.35	19.38	325646
2015-07-22	19.36	19.44	19.19	19.24	172210
2015-07-23	19.23	19.30	18.82	18.84	120443
2015-07-24	18.77	18.92	18.52	18.57	198826
2015-07-27	18.52	18.58	18.37	18.45	144807
2015-07-28	18.54	18.67	18.23	18.57	227612
2015-07-29	18.58	18.91	18.55	18.84	238694
2015-07-30	18.73	18.90	18.50	18.87	151018
2015-07-31	18.89	19.01	18.66	18.82	155965
2015-08-03	18.81	18.81	18.47	18.57	243802
2015-08-04	18.56	18.84	18.55	18.64	142359
2015-08-05	18.76	18.85	18.43	18.49	167127
2015-08-06	21.40	21.40	19.51	19.83	604319
2015-08-07	19.68	19.87	19.06	19.20	201865
2015-08-10	19.27	19.46	19.16	19.39	201742
2015-08-11	19.22	19.44	19.05	19.43	234116
2015-08-12	19.31	19.41	19.05	19.33	182518
2015-08-13	19.23	19.26	18.94	19.04	108690
2015-08-14	19.12	19.29	18.99	19.27	111939
2015-08-17	19.21	19.29	18.98	19.29	83495
2015-08-18	19.27	19.27	18.97	19.20	166846
2015-08-19	19.05	19.35	18.95	19.18	193398
2015-08-20	19.01	19.27	18.79	18.96	181465
2015-08-21	18.60	18.70	17.99	18.43	331819
2015-08-24	17.78	18.43	17.51	17.81	275373
2015-08-25	18.31	18.31	17.43	17.51	215290
2015-08-26	17.86	18.11	17.63	18.01	225454
2015-08-27	18.16	18.31	17.71	17.85	535145
2015-08-28	17.78	18.10	17.78	17.91	230747
2015-08-31	17.84	18.17	17.79	18.10	184179
2015-09-01	17.79	18.14	17.73	17.86	276714
2015-09-02	18.05	18.24	17.84	18.04	819613
2015-09-03	18.09	18.33	18.00	18.23	592496
2015-09-04	18.01	18.14	17.95	17.98	143233
2015-09-08	18.24	18.37	18.04	18.33	242733
2015-09-09	18.44	18.47	18.08	18.10	375966
2015-09-10	18.06	18.42	18.04	18.24	248379
2015-09-11	18.15	18.27	18.06	18.26	268066
2015-09-14	18.28	18.37	18.13	18.14	162658
2015-09-15	18.17	18.51	18.13	18.41	455864
2015-09-16	18.44	18.67	18.41	18.62	506763
2015-09-17	18.54	18.89	18.54	18.67	203872
2015-09-18	18.47	18.55	18.13	18.19	263433
2015-09-21	18.28	18.57	18.08	18.37	232798
2015-09-22	18.18	18.34	17.92	18.04	152517
2015-09-23	18.05	18.18	17.90	18.13	150577
2015-09-24	18.04	18.20	17.93	18.16	136360
2015-09-25	18.28	18.35	17.97	18.03	318339
2015-09-28	17.89	18.12	17.74	17.88	322758
2015-09-29	17.88	17.88	17.42	17.61	317857
2015-09-30	17.76	18.21	17.67	18.07	351161
2015-10-01	18.40	18.40	17.93	18.31	351016
2015-10-02	18.23	18.66	18.04	18.64	229130
2015-10-05	18.81	19.28	18.76	19.28	185101
2015-10-06	19.26	19.59	19.21	19.32	410972
2015-10-07	19.47	19.47	19.18	19.41	273035
2015-10-08	19.37	19.58	19.34	19.53	301538
2015-10-09	19.61	19.66	19.31	19.47	130137
2015-10-12	19.49	19.57	19.40	19.55	98781
2015-10-13	19.43	19.63	19.08	19.08	144505
2015-10-14	19.06	19.18	18.80	18.94	157018
2015-10-15	19.06	19.14	18.81	19.07	233955
2015-10-16	19.14	19.63	19.04	19.14	242253
2015-10-19	19.05	19.18	18.87	18.90	194979
2015-10-20	18.84	19.18	18.84	18.99	593424
2015-10-21	19.02	19.26	18.66	18.67	170348
2015-10-22	18.76	19.11	18.76	19.00	329649
2015-10-23	19.14	19.14	18.73	18.92	233079
2015-10-26	18.92	18.96	18.64	18.80	218954
2015-10-27	18.74	18.78	18.35	18.40	328433
2015-10-28	18.45	18.89	18.35	18.80	308190
2015-10-29	18.75	18.89	18.51	18.56	344921
2015-10-30	18.55	18.57	18.18	18.24	249895
2015-11-02	18.17	18.29	17.93	18.29	444856
2015-11-03	18.24	18.50	18.24	18.39	422283
2015-11-04	18.41	18.53	18.15	18.22	271082
2015-11-05	16.40	17.92	14.93	17.20	1129265
2015-11-06	16.90	17.20	16.84	17.14	645588
2015-11-09	17.06	17.37	16.99	17.32	405777
2015-11-10	17.22	17.54	17.21	17.41	442426
2015-11-11	17.42	17.56	16.99	17.00	377816
2015-11-12	16.88	17.05	16.53	16.54	341709
2015-11-13	16.40	16.57	16.30	16.46	322727
2015-11-16	16.44	16.47	16.16	16.17	294231
2015-11-17	16.22	16.40	16.09	16.18	247828
2015-11-18	16.18	16.28	15.96	15.99	550159
2015-11-19	15.99	16.18	15.93	16.10	304129
2015-11-20	16.03	16.19	15.86	15.88	329134
2015-11-23	15.88	16.47	15.87	16.27	527348
2015-11-24	16.17	16.82	16.17	16.79	361604
2015-11-25	16.83	17.14	16.72	17.10	288787
2015-11-27	17.03	17.14	16.93	17.00	155366
2015-11-30	17.00	17.31	17.00	17.18	329111
2015-12-01	17.21	17.25	17.12	17.19	215724
2015-12-02	17.13	17.33	17.08	17.10	297030
2015-12-03	17.16	17.26	16.98	17.05	228553
2015-12-04	17.00	17.66	17.00	17.52	503079
2015-12-07	17.26	17.35	16.95	16.99	449364
2015-12-08	16.85	17.25	16.69	16.97	436187
2015-12-09	16.94	17.16	16.76	16.79	364388
2015-12-10	16.79	16.95	16.79	16.90	381061
2015-12-11	16.66	16.97	16.61	16.65	312932
2015-12-14	16.66	16.79	16.60	16.61	288861
2015-12-15	16.70	17.25	16.70	17.08	419666
2015-12-16	17.15	17.18	16.88	17.00	311107
2015-12-17	16.99	17.19	16.82	16.83	261222
2015-12-18	16.71	16.92	16.69	16.86	703622
2015-12-21	17.02	17.09	16.79	16.89	251256
2015-12-22	16.93	16.98	16.70	16.93	262915
2015-12-23	17.01	17.20	16.95	17.10	314190
2015-12-24	17.05	17.18	16.83	17.02	292955
2015-12-28	16.93	17.07	16.73	16.94	186660
2015-12-29	17.03	17.09	16.90	16.99	211428
2015-12-30	16.95	17.05	16.85	16.87	169500
2015-12-31	16.82	16.87	16.67	16.74	280705
2016-01-04	16.52	16.63	16.27	16.43	318666
2016-01-05	16.48	16.48	16.10	16.17	204545
2016-01-06	15.97	16.26	15.96	16.17	353766
2016-01-07	15.91	16.21	15.82	15.82	324977
2016-01-08	15.87	15.95	15.42	15.47	398605
2016-01-11	15.52	15.57	15.26	15.32	258679
2016-01-12	15.47	15.64	15.34	15.55	432489
2016-01-13	15.63	15.72	14.71	14.83	394100
2016-01-14	14.92	15.09	14.72	14.90	203314
2016-01-15	14.54	14.71	14.23	14.56	207083
2016-01-19	14.74	14.86	14.23	14.41	301954
2016-01-20	14.21	14.63	13.80	14.59	459182
2016-01-21	14.60	14.89	14.39	14.48	760051
2016-01-22	14.73	14.81	14.60	14.65	444998
2016-01-25	14.64	14.75	13.95	13.98	344705
2016-01-26	14.02	14.16	13.91	14.14	341253
2016-01-27	14.00	14.12	13.71	13.74	454402
2016-01-28	13.93	14.05	13.60	13.70	384429
2016-01-29	13.74	13.84	13.65	13.74	1124243
2016-02-01	13.69	13.88	13.62	13.83	861772
2016-02-02	13.79	13.79	13.32	13.41	224226
2016-02-03	13.54	13.59	13.16	13.40	392920
2016-02-04	13.40	13.46	12.89	12.98	849935
2016-02-05	12.92	13.00	12.57	12.58	497021
2016-02-08	12.46	12.48	12.11	12.27	805335
2016-02-09	12.21	12.32	11.71	11.72	670930
2016-02-10	11.78	12.41	11.75	12.09	957497
2016-02-11	11.92	12.08	11.81	11.88	325760
2016-02-12	11.99	12.10	11.87	11.93	528367
2016-02-16	12.01	12.29	11.90	12.25	610861
2016-02-17	12.37	12.63	12.29	12.45	459180
2016-02-18	12.70	13.32	11.41	11.52	1955207
2016-02-19	11.48	11.79	11.27	11.40	909959
2016-02-22	11.50	11.74	11.44	11.62	1129883
2016-02-23	11.57	11.68	11.47	11.63	620140
2016-02-24	11.49	11.59	11.40	11.51	355203
2016-02-25	11.86	12.11	11.55	11.71	705031
2016-02-26	11.81	11.97	11.72	11.85	960042
2016-02-29	11.87	12.18	11.87	11.90	438947
2016-03-01	11.99	12.13	11.96	12.08	368244
2016-03-02	12.09	12.77	12.09	12.72	2164080
2016-03-03	12.75	13.39	12.73	13.31	703390
2016-03-04	13.26	13.59	13.04	13.48	770101
2016-03-07	13.43	13.95	13.43	13.74	420455
2016-03-08	13.69	13.69	13.47	13.50	578378
2016-03-09	13.57	13.69	13.46	13.56	274348
2016-03-10	13.61	13.62	13.24	13.50	343917
2016-03-11	13.65	13.99	13.65	13.96	287470
2016-03-14	13.87	13.92	13.45	13.62	248245
2016-03-15	13.56	13.60	13.49	13.53	342610
2016-03-16	13.50	13.85	13.50	13.72	186164
2016-03-17	13.76	13.94	13.59	13.89	287623
2016-03-18	14.00	14.17	13.89	14.00	705659
2016-03-21	13.95	14.02	13.37	13.68	303625
2016-03-22	13.60	13.72	13.48	13.56	142260
2016-03-23	13.58	13.62	13.47	13.57	291490
2016-03-24	13.44	13.59	13.35	13.42	232555
2016-03-28	13.45	13.57	13.28	13.50	155469
2016-03-29	13.44	13.70	13.29	13.68	182755
2016-03-30	13.78	13.96	13.65	13.86	185838
2016-03-31	13.89	14.02	13.73	13.98	166493
2016-04-01	13.97	14.08	13.82	14.04	199515
2016-04-04	14.08	14.16	13.87	13.91	190182
2016-04-05	13.81	13.90	13.44	13.47	205953
2016-04-06	13.51	13.57	13.37	13.42	191253
2016-04-07	13.31	13.42	13.12	13.24	289087
2016-04-08	13.35	13.52	13.19	13.22	138033
2016-04-11	13.26	13.49	13.00	13.02	366858
2016-04-12	13.06	13.22	12.98	13.22	527285
2016-04-13	13.28	13.96	13.18	13.95	257797
2016-04-14	13.97	13.97	13.72	13.89	174737
2016-04-15	13.92	14.10	13.86	13.88	172049
2016-04-18	13.88	14.11	13.76	14.08	155885
2016-04-19	14.08	14.25	13.93	14.02	117223
2016-04-20	14.07	14.16	13.91	14.15	213815
2016-04-21	14.09	14.32	13.90	13.92	229362
2016-04-22	13.92	14.14	13.92	14.13	178211
2016-04-25	14.09	14.11	13.82	13.86	124245
2016-04-26	13.94	13.98	13.69	13.70	295385
2016-04-27	13.71	13.84	13.64	13.74	174509
2016-04-28	13.70	13.84	13.56	13.61	136737
2016-04-29	13.63	13.63	13.31	13.47	205208
2016-05-02	13.50	13.81	13.45	13.77	159826
2016-05-03	13.63	13.72	13.33	13.52	166807
2016-05-04	13.49	13.60	13.18	13.33	159570
2016-05-05	13.42	13.43	13.27	13.29	118811
2016-05-06	13.29	13.39	13.23	13.32	177104
2016-05-09	13.29	13.52	13.29	13.46	176693
2016-05-10	13.54	13.67	13.45	13.55	160455
2016-05-11	13.56	13.56	13.21	13.26	182907
2016-05-12	13.50	13.88	13.11	13.42	386331
2016-05-13	13.43	13.68	13.35	13.55	201584
2016-05-16	13.55	13.96	13.49	13.82	217534
2016-05-17	13.81	13.86	13.40	13.56	228423
2016-05-18	13.55	13.76	13.50	13.59	138413
2016-05-19	13.47	13.78	13.39	13.68	245057
2016-05-20	13.77	14.08	13.70	14.05	205734
2016-05-23	14.11	14.19	13.98	13.98	150527
2016-05-24	14.10	14.47	14.09	14.43	300320
2016-05-25	14.45	14.78	14.42	14.70	449198
2016-05-26	14.70	14.78	14.57	14.69	203245
2016-05-27	14.74	15.18	14.53	15.15	510715
2016-05-31	15.26	15.35	15.10	15.31	368607
2016-06-01	15.29	15.79	15.21	15.67	568354
2016-06-02	15.66	15.79	15.62	15.74	460200
2016-06-03	15.73	15.85	15.50	15.78	220323
2016-06-06	15.78	16.04	15.75	15.95	234968
2016-06-07	15.95	16.10	15.82	16.00	167177
2016-06-08	16.01	16.14	15.89	16.03	519692
2016-06-09	15.93	16.12	15.79	16.08	268184
2016-06-10	15.89	16.12	15.80	15.92	442728
2016-06-13	15.83	16.06	15.66	15.66	449405
2016-06-14	15.64	15.78	15.53	15.60	467443
2016-06-15	15.64	15.92	15.50	15.74	253527
2016-06-16	15.67	16.09	15.52	15.78	502644
2016-06-17	15.82	16.04	15.69	15.84	717294
2016-06-20	16.08	16.32	16.08	16.16	416600
2016-06-21	16.25	16.29	15.84	15.95	170403
2016-06-22	16.04	16.11	15.81	15.85	182480
2016-06-23	16.03	16.32	16.01	16.28	231333
2016-06-24	15.55	15.75	15.10	15.41	782031
2016-06-27	15.13	15.13	14.48	14.63	413803
2016-06-28	14.84	14.94	14.70	14.78	189713
2016-06-29	14.97	15.37	14.93	15.35	163137
2016-06-30	15.38	15.58	15.16	15.54	318569
2016-07-01	15.49	15.81	15.48	15.80	188394
2016-07-05	15.90	15.90	15.19	15.32	196859
2016-07-06	15.27	15.48	15.13	15.45	191721
2016-07-07	15.46	15.68	15.43	15.53	98975
2016-07-08	15.69	16.09	15.69	16.08	230364
2016-07-11	16.18	16.24	16.11	16.17	146470
2016-07-12	16.28	16.58	16.28	16.44	184183
2016-07-13	16.55	16.74	16.38	16.60	485105
2016-07-14	16.60	16.95	16.59	16.83	437868
2016-07-15	16.83	16.83	16.42	16.50	371980
2016-07-18	16.50	16.50	16.36	16.38	194593
2016-07-19	16.40	16.40	16.24	16.25	324569
2016-07-20	16.25	16.29	16.14	16.22	217921
2016-07-21	16.22	16.26	16.17	16.21	250969
2016-07-22	16.27	16.29	16.18	16.24	179348
2016-07-25	16.17	16.25	16.17	16.19	110927
2016-07-26	16.19	16.28	16.08	16.25	256017
2016-07-27	16.24	16.28	16.02	16.08	211662
2016-07-28	16.03	16.10	15.86	16.02	180956
2016-07-29	16.41	17.27	16.24	17.20	1180120
2016-08-01	17.24	17.43	17.10	17.21	468569
2016-08-02	17.15	17.23	16.97	17.12	384549
2016-08-03	17.08	17.20	17.06	17.11	135440
2016-08-04	17.08	17.35	17.08	17.16	281862
2016-08-05	17.30	17.55	17.30	17.50	281105
2016-08-08	17.51	17.59	17.34	17.34	86755
2016-08-09	17.44	17.62	17.36	17.40	219672
2016-08-10	17.45	17.56	17.14	17.20	232732
2016-08-11	17.29	17.51	17.25	17.35	307959
2016-08-12	17.33	17.42	17.16	17.26	239785
2016-08-15	17.29	17.49	17.18	17.19	180813
2016-08-16	17.06	17.20	16.88	16.96	158479
2016-08-17	16.91	17.05	16.90	16.94	232555
2016-08-18	16.92	17.11	16.92	16.96	206285
2016-08-19	16.88	17.10	16.88	16.91	376302
2016-08-22	16.86	16.95	16.69	16.75	257490
2016-08-23	16.84	17.07	16.84	17.01	215403
2016-08-24	16.95	17.11	16.92	16.94	172167
2016-08-25	16.85	17.02	16.85	16.95	153463
2016-08-26	16.95	17.02	16.80	16.88	144899
2016-08-29	17.15	17.15	16.86	16.89	132858
2016-08-30	16.88	17.07	16.88	16.99	167801
2016-08-31	16.95	17.13	16.93	17.06	441972
2016-09-01	17.10	17.23	16.96	17.08	278697
2016-09-02	17.14	17.23	16.99	17.04	246636
2016-09-06	17.06	17.14	16.82	16.87	177310
2016-09-07	16.87	17.08	16.80	17.00	272694
2016-09-08	16.97	17.08	16.91	17.00	179168
2016-09-09	16.84	16.92	16.44	16.45	224868
2016-09-12	16.37	16.78	16.34	16.56	423083
2016-09-13	16.43	16.66	16.40	16.55	346447
2016-09-14	16.61	16.67	16.41	16.44	239652
2016-09-15	16.47	16.81	16.47	16.75	263299
2016-09-16	16.80	16.85	16.56	16.79	847063
2016-09-19	16.93	17.11	16.92	17.05	266456
2016-09-20	17.17	17.19	17.05	17.08	236836
2016-09-21	17.19	17.27	16.98	17.09	240730
2016-09-22	17.22	17.30	16.94	17.17	210894
2016-09-23	17.13	17.17	16.78	16.79	155240
2016-09-26	16.72	16.87	16.60	16.65	191550
2016-09-27	16.59	16.74	16.52	16.73	152981
2016-09-28	16.72	16.90	16.53	16.89	212108
2016-09-29	16.82	16.97	16.45	16.46	176560
2016-09-30	16.59	16.82	16.37	16.78	306736
2016-10-03	16.73	16.77	16.48	16.65	195931
2016-10-04	16.67	16.72	16.44	16.50	311540
2016-10-05	16.62	16.64	16.38	16.39	205916
2016-10-06	16.37	16.40	16.07	16.33	296673
2016-10-07	16.39	16.49	16.07	16.08	237673
2016-10-10	16.25	16.45	16.00	16.15	175557
2016-10-11	16.10	16.20	15.55	15.70	194315
2016-10-12	15.70	15.90	15.65	15.80	431647
2016-10-13	15.75	15.95	15.45	15.70	455974
2016-10-14	15.75	15.95	15.55	15.80	209936
2016-10-17	15.80	15.90	15.75	15.85	194044
2016-10-18	16.00	16.10	15.55	15.75	262192
2016-10-19	15.80	15.90	15.50	15.60	148360
2016-10-20	15.65	15.75	15.40	15.70	308627
2016-10-21	15.50	15.65	15.43	15.60	190277
2016-10-24	15.75	16.05	15.60	15.70	199150
2016-10-25	15.65	15.75	15.50	15.65	245834
2016-10-26	15.55	15.70	15.50	15.50	233194
2016-10-27	15.65	15.65	15.33	15.45	207694
2016-10-28	15.55	15.70	15.05	15.25	153064
2016-10-31	15.20	15.40	15.00	15.15	564648
2016-11-01	15.15	15.50	14.80	14.80	380131
2016-11-02	14.85	14.95	14.20	14.25	413829
2016-11-03	14.50	14.85	14.15	14.20	335468
2016-11-04	14.25	14.70	14.15	14.35	478489
2016-11-07	14.70	15.10	14.50	14.65	408504
2016-11-08	14.70	14.85	14.50	14.50	273173
2016-11-09	14.40	14.95	14.40	14.95	523914
2016-11-10	15.15	15.45	15.05	15.30	316129
2016-11-11	15.35	15.95	15.25	15.70	588530
2016-11-14	15.90	16.05	15.40	15.60	398189
2016-11-15	15.55	15.80	15.50	15.65	374806
2016-11-16	15.55	15.80	15.50	15.75	366687
2016-11-17	15.90	16.00	15.80	15.85	295933
2016-11-18	15.85	15.85	15.70	15.80	753046
2016-11-21	15.80	16.15	15.75	16.15	318839
2016-11-22	16.25	17.00	16.15	16.95	873125
2016-11-23	17.00	17.45	16.80	17.30	1007599
2016-11-25	17.40	17.55	17.25	17.55	166601
2016-11-28	17.45	17.60	17.35	17.55	491382
2016-11-29	17.60	18.20	17.55	18.00	521102
2016-11-30	18.10	18.35	18.10	18.25	387276
2016-12-01	18.30	18.60	18.00	18.10	550767
2016-12-02	18.00	18.10	17.75	18.00	522704
2016-12-05	17.55	18.15	17.05	17.85	617906
2016-12-06	17.95	18.03	17.65	17.90	258306
2016-12-07	17.80	18.30	17.80	18.25	323292
2016-12-08	18.20	18.55	18.05	18.50	303546
2016-12-09	18.45	18.60	18.35	18.50	270823
2016-12-12	18.50	18.60	18.20	18.25	166345
2016-12-13	18.30	18.40	17.78	18.00	393693
2016-12-14	18.00	18.05	17.62	17.90	617542
2016-12-15	17.85	18.00	17.80	17.85	292056
2016-12-16	17.95	17.95	17.75	17.95	493978
2016-12-19	17.85	17.95	17.70	17.85	312646
2016-12-20	17.95	18.00	17.80	17.95	352867
2016-12-21	17.95	18.10	17.80	17.90	191760
2016-12-22	17.95	17.95	17.70	17.80	159519
2016-12-23	17.85	17.95	17.80	17.90	111651
2016-12-27	17.90	18.10	17.80	17.85	157494
2016-12-28	17.95	18.05	17.75	17.75	144767
2016-12-29	17.80	17.90	17.65	17.75	79893
2016-12-30	17.75	17.75	17.53	17.75	170408
2017-01-03	17.95	18.00	17.65	17.90	287712
2017-01-04	18.05	18.27	17.85	18.15	311468
2017-01-05	18.15	18.25	17.90	17.95	126869
2017-01-06	18.05	18.10	17.80	18.05	183576
2017-01-09	17.95	18.10	17.75	17.80	249082
2017-01-10	17.75	17.90	17.60	17.80	203731
2017-01-11	17.85	17.85	17.70	17.80	192090
2017-01-12	17.35	17.60	17.00	17.30	2355952
2017-01-13	17.40	17.90	17.40	17.90	641218
2017-01-17	17.85	17.95	17.50	17.55	215817
2017-01-18	17.55	17.80	17.40	17.80	184344
2017-01-19	17.80	17.90	17.40	17.55	174444
2017-01-20	17.50	17.70	17.40	17.45	178117
2017-01-23	17.45	17.50	17.33	17.40	162051
2017-01-24	17.40	17.50	17.23	17.45	266930
2017-01-25	17.55	17.70	17.50	17.60	105525
2017-01-26	17.55	17.63	17.30	17.45	143818
2017-01-27	17.50	17.55	17.20	17.30	98951
2017-01-30	17.20	17.23	16.90	17.10	163523
2017-01-31	17.10	17.25	16.83	17.05	173442
2017-02-01	17.20	17.40	16.90	17.00	312393
2017-02-02	17.00	17.05	16.85	17.05	168492
2017-02-03	17.20	17.28	17.00	17.20	276998
2017-02-06	17.20	17.30	16.90	17.00	185466
2017-02-07	17.05	17.05	16.65	16.85	195451
2017-02-08	16.80	16.95	16.65	16.90	184441
2017-02-09	16.95	17.33	16.95	17.30	179802
2017-02-10	17.35	17.40	17.05	17.15	258522
2017-02-13	17.30	17.35	17.10	17.20	147515
2017-02-14	17.10	17.40	17.05	17.40	569307
2017-02-15	17.30	17.40	17.20	17.40	168106
2017-02-16	17.40	17.45	17.05	17.25	180848
2017-02-17	17.30	17.30	17.10	17.20	198286
2017-02-21	17.15	17.25	17.00	17.25	305492
2017-02-22	17.15	17.30	17.05	17.15	369202
2017-02-23	16.90	18.20	16.85	17.05	523078
2017-02-24	17.00	17.70	17.00	17.45	350746
2017-02-27	17.35	17.50	17.10	17.25	227038
2017-02-28	17.20	17.20	16.75	16.85	284246
2017-03-01	17.00	17.80	17.00	17.50	458878
2017-03-02	17.50	17.55	17.05	17.10	179599
2017-03-03	17.05	17.30	16.90	17.25	182674
2017-03-06	17.15	17.20	16.85	16.90	215030
2017-03-07	16.80	16.94	16.45	16.50	399502
2017-03-08	16.50	16.50	16.25	16.25	330312
2017-03-09	16.25	16.50	16.10	16.15	333135
2017-03-10	16.30	16.35	16.10	16.25	249128
2017-03-13	16.25	16.35	16.15	16.25	164732
2017-03-14	16.05	16.35	16.00	16.25	209658
2017-03-15	16.35	16.75	16.15	16.70	228760
2017-03-16	16.75	16.85	16.60	16.80	230665
2017-03-17	16.80	16.80	16.45	16.70	425763
2017-03-20	16.75	16.75	16.45	16.70	182452
2017-03-21	16.85	16.85	16.20	16.25	380135
2017-03-22	16.25	16.38	15.70	15.85	297239
2017-03-23	15.85	16.00	15.85	15.95	230763
2017-03-24	16.00	16.05	15.70	15.75	147347
2017-03-27	15.50	15.65	15.43	15.55	213033
2017-03-28	15.45	15.80	15.45	15.75	365226
2017-03-29	15.65	15.80	15.60	15.75	257497
2017-03-30	15.75	15.95	15.55	15.70	380834
2017-03-31	15.75	16.10	15.65	15.90	309949
2017-04-03	16.00	16.00	15.60	15.70	319655
2017-04-04	15.65	15.75	15.45	15.60	233826
2017-04-05	15.65	15.80	15.33	15.55	290876
2017-04-06	15.55	15.80	15.45	15.70	336331
2017-04-07	15.60	16.30	15.55	16.05	421762
2017-04-10	16.10	16.30	15.45	15.50	425304
2017-04-11	15.45	15.90	15.45	15.85	278947
2017-04-12	15.85	15.90	15.55	15.80	294348
2017-04-13	15.70	15.80	15.45	15.45	139900
2017-04-17	15.45	15.60	15.40	15.60	192833
2017-04-18	15.50	15.65	15.40	15.50	275832
2017-04-19	15.55	15.70	15.50	15.65	180769
2017-04-20	15.65	16.03	15.65	16.00	430171
2017-04-21	15.90	16.05	15.80	15.85	361256
2017-04-24	16.10	16.15	16.00	16.10	188851
2017-04-25	16.25	16.33	16.08	16.15	333160
2017-04-26	16.05	16.30	16.05	16.20	296681
2017-04-27	16.20	16.40	16.05	16.05	208680
2017-04-28	16.05	16.05	15.70	15.85	348373
2017-05-01	15.95	16.05	15.85	15.90	248479
2017-05-02	15.90	16.05	15.60	15.60	224651
2017-05-03	15.50	15.54	14.80	14.75	457743
2017-05-04	15.20	16.20	15.20	16.15	1265938
2017-05-05	16.20	16.55	16.08	16.50	504783
2017-05-08	16.45	16.59	16.28	16.50	411821
2017-05-09	16.50	17.15	16.50	16.75	379889
2017-05-10	16.70	17.00	16.70	16.90	238030
2017-05-11	16.80	17.00	16.45	16.90	236342
2017-05-12	16.80	16.85	16.55	16.80	237053
2017-05-15	16.85	17.15	16.80	17.10	237947
2017-05-16	17.15	17.35	17.10	17.25	356119
2017-05-17	17.05	17.05	16.55	16.70	785734
2017-05-18	16.60	16.70	16.45	16.55	254357
2017-05-19	16.55	16.75	16.50	16.60	252846
2017-05-22	16.60	16.70	16.50	16.65	146523
2017-05-23	16.65	16.70	16.45	16.45	375816
2017-05-24	16.45	16.65	16.45	16.55	168904
2017-05-25	16.65	16.85	16.45	16.50	263703
2017-05-26	16.45	16.55	16.35	16.40	175827
2017-05-30	16.35	16.53	16.30	16.45	303328
2017-05-31	16.45	16.51	16.20	16.50	432226
2017-06-01	16.50	16.90	16.45	16.80	341143
2017-06-02	16.80	17.00	16.70	16.75	295339
2017-06-05	16.80	16.80	16.35	16.70	446297
2017-06-06	16.65	16.85	16.55	16.80	411633
2017-06-07	16.70	16.70	16.28	16.40	272312
2017-06-08	16.45	16.65	16.30	16.55	609177
2017-06-09	16.65	16.66	16.30	16.45	321469
2017-06-12	16.50	16.70	16.40	16.50	513944
2017-06-13	16.55	16.60	16.40	16.55	233294
2017-06-14	16.50	16.50	16.35	16.45	320348
2017-06-15	16.35	17.00	16.35	16.85	389985
2017-06-16	16.70	16.75	16.55	16.65	647070
2017-06-19	16.75	17.05	16.70	17.00	595452
2017-06-20	16.90	17.05	16.50	16.65	211489
2017-06-21	16.60	16.65	16.40	16.40	186444
2017-06-22	16.50	16.55	16.30	16.45	215059
2017-06-23	16.45	16.80	16.40	16.80	885501
2017-06-26	16.80	16.98	16.75	16.90	380362
2017-06-27	16.80	16.90	16.65	16.75	170246
2017-06-28	16.80	17.25	16.60	17.20	227227
2017-06-29	17.25	17.25	16.85	17.10	294656
2017-06-30	17.10	17.75	17.05	17.30	336702
2017-07-03	17.40	18.25	17.15	17.70	287846
2017-07-05	17.65	17.75	17.15	17.30	405011
2017-07-06	17.25	17.35	16.90	16.95	203197
2017-07-07	17.00	17.15	16.95	17.10	122237
2017-07-10	17.05	17.25	16.90	17.20	298472
2017-07-11	17.25	17.48	17.15	17.45	225734
2017-07-12	17.60	17.70	17.25	17.45	231924
2017-07-13	17.55	17.60	17.20	17.35	101783
2017-07-14	17.35	17.55	17.35	17.50	122915
2017-07-17	17.45	17.50	17.30	17.45	105272
2017-07-18	17.45	17.55	17.30	17.55	106035
2017-07-19	17.50	17.70	17.50	17.65	124131
2017-07-20	17.65	17.65	17.43	17.60	99486
2017-07-21	17.70	17.80	17.50	17.75	242863
2017-07-24	17.70	17.75	17.45	17.45	146985
2017-07-25	17.55	17.85	17.50	17.80	165100
2017-07-26	17.80	18.15	17.70	17.95	227180
2017-07-27	18.00	18.00	17.35	17.45	189378
2017-07-28	17.40	17.50	17.28	17.40	131400
2017-07-31	17.40	17.90	17.20	17.85	322803
2017-08-01	18.05	18.35	17.80	18.05	514696
2017-08-02	18.70	19.53	18.25	18.80	746226
2017-08-03	18.80	18.90	18.05	18.20	935566
2017-08-04	18.30	18.40	18.00	18.05	277288
2017-08-07	18.05	18.40	17.90	18.00	315555
2017-08-08	18.05	18.30	18.00	18.10	239990
2017-08-09	18.00	18.48	17.95	18.45	337380
2017-08-10	18.45	18.45	18.05	18.20	196469
2017-08-11	18.10	18.45	18.00	18.35	259063
2017-08-14	18.55	18.70	18.35	18.65	231387
2017-08-15	18.65	18.65	18.40	18.55	137433
2017-08-16	18.65	18.85	18.55	18.75	438451
2017-08-17	18.75	19.00	18.45	18.45	367121
2017-08-18	18.35	18.55	18.30	18.50	166829
2017-08-21	18.40	18.60	18.35	18.55	167022
2017-08-22	18.65	18.80	18.60	18.60	300251
2017-08-23	18.50	19.15	18.50	19.05	428302
2017-08-24	19.10	19.15	18.75	18.85	154309
2017-08-25	19.00	19.15	18.90	18.95	167352
2017-08-28	19.00	19.05	18.80	18.85	151590
2017-08-29	18.85	18.95	18.45	18.50	247027
2017-08-30	18.50	18.65	18.40	18.55	274148
2017-08-31	18.50	18.60	18.20	18.40	472528
2017-09-01	18.40	18.60	18.30	18.50	438967
2017-09-05	18.45	18.55	18.03	18.05	261487
2017-09-06	18.05	18.20	17.93	18.05	334903
2017-09-07	18.15	18.55	18.05	18.35	453941
2017-09-08	18.25	18.65	18.20	18.55	176014
2017-09-11	18.60	19.05	18.50	19.00	199635
2017-09-12	19.00	19.05	18.55	19.05	246514
2017-09-13	18.95	19.20	18.90	19.10	198238
2017-09-14	19.05	19.10	18.30	18.35	324491
2017-09-15	18.30	18.55	18.30	18.50	635524
2017-09-18	18.60	18.85	18.50	18.65	582009
2017-09-19	18.65	18.70	17.85	17.90	707187
2017-09-20	17.95	18.10	17.30	17.40	979927
2017-09-21	17.45	17.50	17.15	17.35	682755
2017-09-22	17.35	17.78	17.30	17.40	520424
2017-09-25	17.45	17.50	15.65	16.15	1825509
2017-09-26	16.15	16.45	15.50	15.55	1050623
2017-09-27	15.60	15.60	14.40	14.95	3869646
2017-09-28	15.95	16.50	15.30	15.80	3528002
2017-09-29	15.75	15.98	15.45	15.85	1268112
2017-10-02	15.80	16.50	15.75	16.20	1288070
2017-10-03	16.20	16.20	15.30	15.85	1323229
2017-10-04	15.95	16.05	15.50	15.50	691960
2017-10-05	15.50	15.70	15.40	15.55	684088
2017-10-06	15.60	15.95	15.50	15.85	520015
2017-10-09	15.85	15.90	15.65	15.85	5446063
2017-10-10	15.85	16.05	15.70	16.00	537043
2017-10-11	15.95	16.05	15.30	15.40	1830727
2017-10-12	15.40	15.50	15.00	15.05	800492
2017-10-13	15.00	15.40	14.90	15.35	888673
2017-10-16	15.50	15.60	15.15	15.20	478359
2017-10-17	15.10	15.30	14.90	15.00	460200
2017-10-18	15.20	15.45	15.00	15.10	654318
2017-10-19	14.85	15.05	14.50	14.85	563099
2017-10-20	14.95	15.10	14.45	14.55	485341
2017-10-23	14.50	14.80	14.40	14.50	589268
2017-10-24	14.45	14.50	14.28	14.35	431374
2017-10-25	14.25	14.45	14.20	14.45	508222
2017-10-26	14.45	14.55	14.25	14.35	561248
2017-10-27	14.35	14.65	14.25	14.55	763071
2017-10-30	14.45	14.65	14.10	14.30	775917
2017-10-31	14.35	15.10	14.30	15.00	1726885
2017-11-01	15.10	15.10	14.65	14.75	702619
2017-11-02	14.65	14.65	14.35	14.60	654177
2017-11-03	14.50	14.95	14.50	14.85	664459
2017-11-06	14.80	14.80	14.20	14.40	720863
2017-11-07	14.45	14.55	14.05	14.10	1207253
2017-11-08	13.90	14.40	13.55	14.25	1974370
2017-11-09	14.10	14.13	13.25	13.35	1692889
2017-11-10	13.25	13.50	13.15	13.35	533869
2017-11-13	13.35	13.40	13.15	13.35	536396
2017-11-14	13.25	13.25	12.95	13.05	671695
2017-11-15	13.05	13.15	12.60	13.00	2534041
2017-11-16	13.10	13.25	12.98	13.05	972895
2017-11-17	12.95	13.65	12.95	13.50	1753575
2017-11-20	13.55	13.70	13.25	13.40	992411
2017-11-21	13.50	14.10	13.40	13.90	1222622
2017-11-22	13.90	13.98	13.70	13.85	709825
2017-11-24	13.85	14.00	13.75	13.95	256040
2017-11-27	14.00	14.00	13.60	13.70	692595
2017-11-28	13.65	14.00	13.65	14.00	819130
2017-11-29	14.05	14.15	13.80	13.90	524132
2017-11-30	13.95	13.95	13.70	13.90	652116
2017-12-01	13.80	13.80	13.15	13.70	566520
2017-12-04	13.85	13.95	13.65	13.70	397861
2017-12-05	13.70	13.70	13.30	13.60	534939
2017-12-06	13.60	13.70	13.33	13.55	499912
2017-12-07	13.35	13.80	13.33	13.55	638160
2017-12-08	13.60	13.70	13.45	13.45	583429
2017-12-11	13.50	13.58	13.10	13.25	481388
2017-12-12	13.00	13.40	13.00	13.15	986845
2017-12-13	13.15	13.30	12.95	13.00	510445
2017-12-14	13.00	13.20	12.88	13.00	690773
2017-12-15	13.00	13.35	12.95	13.15	951802
2017-12-18	13.20	13.60	13.05	13.20	744481
2017-12-19	13.40	13.55	13.20	13.40	826325
2017-12-20	13.45	13.75	13.25	13.70	898036
2017-12-21	13.70	14.20	13.60	14.00	1388160
2017-12-22	13.90	13.90	13.45	13.80	999918
2017-12-26	13.70	13.85	13.25	13.45	957534
2017-12-27	13.45	13.78	13.25	13.70	596944
2017-12-28	13.70	13.75	13.35	13.60	516736
2017-12-29	13.60	13.85	13.50	13.65	743744
2018-01-02	13.75	13.85	13.60	13.76	464326
2018-01-03	13.75	13.85	13.45	13.75	365578
2018-01-04	13.85	14.18	13.70	14.05	990698
2018-01-05	14.15	14.40	14.00	14.35	690130
2018-01-08	14.30	14.36	13.95	14.15	569182
2018-01-09	14.10	14.20	13.85	14.05	498088
2018-01-10	14.00	14.25	13.80	14.20	555279
2018-01-11	14.15	14.30	13.90	14.05	666553
2018-01-12	14.10	14.15	13.90	14.10	698757
2018-01-16	14.25	14.55	14.20	14.40	872744
2018-01-17	13.50	14.25	13.50	14.15	1179698
2018-01-18	14.15	14.25	13.95	14.10	971086
2018-01-19	14.10	14.40	14.00	14.35	519889
2018-01-22	14.40	14.55	14.30	14.50	565423
2018-01-23	14.55	15.75	14.55	15.55	1822002
2018-01-24	15.55	15.83	15.23	15.25	1277579
2018-01-25	15.35	15.55	15.25	15.45	923601
2018-01-26	15.45	15.60	15.30	15.50	562477
2018-01-29	15.45	15.65	15.30	15.40	402784
2018-01-30	15.40	15.50	15.20	15.45	532043
2018-01-31	15.55	15.75	15.40	15.65	1171094
2018-02-01	15.65	15.78	15.45	15.60	451153
2018-02-02	15.45	15.55	15.20	15.35	904091
2018-02-05	15.35	15.40	14.95	15.05	1489488
2018-02-06	14.85	15.35	14.83	15.25	870001
2018-02-07	16.20	16.20	15.70	16.00	3206983
2018-02-08	16.05	16.10	15.10	15.10	2382276
2018-02-09	15.25	15.50	14.85	15.45	1745881
2018-02-12	15.45	16.00	15.40	15.90	1802263
2018-02-13	15.75	15.90	15.35	15.50	10722002
2018-02-14	15.50	15.75	15.35	15.70	1311616
2018-02-15	15.70	15.85	15.45	15.80	895543
2018-02-16	15.70	16.05	15.60	15.90	1485669
2018-02-20	15.75	16.35	15.75	16.20	1747228
2018-02-21	16.25	16.35	15.95	16.05	1490785
2018-02-22	17.55	17.55	16.50	16.65	2264385
2018-02-23	16.75	16.90	16.40	16.60	1423330
2018-02-26	16.60	16.75	16.20	16.35	1260585
2018-02-27	16.30	16.45	16.20	16.35	1087500
2018-02-28	16.35	16.40	16.15	16.20	585568
2018-03-01	16.15	16.60	16.00	16.30	875963
2018-03-02	16.10	16.50	16.05	16.20	686149
2018-03-05	16.20	16.60	16.20	16.50	617148
2018-03-06	16.50	16.80	16.30	16.75	655913
2018-03-07	16.55	16.95	16.45	16.85	634126
2018-03-08	16.95	17.00	16.80	16.90	562943
2018-03-09	16.90	17.25	16.80	17.25	721854
2018-03-12	17.20	17.30	17.10	17.25	350647
2018-03-13	17.30	17.48	17.20	17.45	634349
2018-03-14	17.45	17.50	17.10	17.20	2605733
2018-03-15	17.30	17.45	16.85	16.90	746935
2018-03-16	16.90	17.10	16.83	16.95	1498286
2018-03-19	16.80	16.95	16.55	16.85	756276
2018-03-20	16.90	17.00	16.70	16.90	592733
2018-03-21	16.85	17.10	16.80	16.95	360310
2018-03-22	16.75	16.90	16.55	16.55	473957
2018-03-23	16.50	16.75	16.35	16.45	485428
2018-03-26	16.65	16.85	16.55	16.70	430535
2018-03-27	16.80	16.80	16.08	16.25	868209
2018-03-28	16.30	16.40	16.00	16.10	897339
2018-03-29	16.25	16.50	16.00	16.35	663764
2018-04-02	16.40	16.48	15.85	16.10	636380
2018-04-03	16.15	16.55	16.13	16.55	422105
2018-04-04	16.30	16.65	16.30	16.60	367958
2018-04-05	16.75	16.80	16.45	16.55	583876
2018-04-06	16.40	16.75	16.40	16.55	565605
2018-04-09	16.55	16.80	16.45	16.50	455234
2018-04-10	16.75	17.10	16.60	17.05	507032
2018-04-11	16.95	17.05	16.65	16.85	493264
2018-04-12	17.05	17.40	16.95	17.15	631099
2018-04-13	17.15	17.50	17.10	17.50	618762
2018-04-16	17.70	18.00	17.45	17.70	837279
2018-04-17	17.85	17.90	17.55	17.85	614809
2018-04-18	17.85	17.93	17.60	17.65	579089
2018-04-19	17.65	17.88	17.65	17.65	572424
2018-04-20	17.65	17.85	17.55	17.75	577638
2018-04-23	17.75	17.78	17.65	17.75	278201
2018-04-24	17.75	18.00	17.65	17.90	577719
2018-04-25	17.85	17.88	17.60	17.75	629093
2018-04-26	17.90	18.15	17.73	18.15	652247
2018-04-27	18.20	18.28	18.00	18.20	402562
2018-04-30	18.25	18.30	18.15	18.25	665176
2018-05-01	18.10	18.50	18.05	18.50	1031645
2018-05-02	19.70	20.45	19.35	19.75	4907570
2018-05-03	19.80	20.50	19.70	20.25	1893990
2018-05-04	20.15	20.50	20.05	20.45	1072960
2018-05-07	20.45	21.15	20.45	21.00	900437
2018-05-08	20.95	21.35	20.90	21.10	692873
2018-05-09	21.25	21.65	21.10	21.45	1248570
2018-05-10	21.55	21.80	21.45	21.75	1708253
2018-05-11	21.80	21.85	21.25	21.55	1179669
2018-05-14	21.55	21.85	21.53	21.60	775433
2018-05-15	21.50	21.80	21.45	21.70	561881
2018-05-16	21.80	21.85	21.60	21.60	585334
2018-05-17	21.65	22.00	21.50	21.90	928854
2018-05-18	21.90	21.95	21.62	21.80	409244
2018-05-21	22.00	22.05	21.85	21.90	487243
2018-05-22	21.85	21.95	21.45	21.55	409804
2018-05-23	21.35	21.80	21.20	21.75	457627
2018-05-24	21.65	21.85	21.42	21.85	389019
2018-05-25	21.75	21.95	21.70	21.70	364884
2018-05-29	21.75	21.75	21.20	21.60	545422
2018-05-30	21.60	22.25	21.60	22.20	913927
2018-05-31	22.20	22.25	21.65	21.80	442670
2018-06-01	21.85	22.05	21.65	21.75	416833
2018-06-04	21.75	22.05	21.70	22.00	842060
2018-06-05	22.00	22.25	21.85	22.25	591885
2018-06-06	22.25	22.70	22.10	22.65	571416
2018-06-07	22.60	22.65	21.95	22.10	262968
2018-06-08	22.05	22.48	22.05	22.35	262036
2018-06-11	22.35	22.55	22.23	22.50	259105
2018-06-12	22.50	22.60	22.35	22.40	332790
2018-06-13	22.40	22.55	22.30	22.45	343810
2018-06-14	22.60	22.95	22.50	22.65	371040
2018-06-15	22.55	22.70	22.31	22.60	591769
2018-06-18	22.45	22.70	22.45	22.65	200626
2018-06-19	22.45	22.80	22.15	22.75	271134
2018-06-20	22.75	22.85	22.30	22.70	660638
2018-06-21	22.70	22.75	22.50	22.60	668383
2018-06-22	22.75	22.80	22.50	22.65	1084204
2018-06-25	22.55	22.70	22.16	22.35	843726
2018-06-26	22.45	22.70	22.40	22.40	636423
2018-06-27	22.50	22.50	21.75	22.05	647306
2018-06-28	21.90	22.20	21.85	22.00	452651
2018-06-29	22.15	22.15	21.85	21.85	558122
2018-07-02	21.65	22.00	21.65	22.00	430239
2018-07-03	22.00	22.15	22.00	22.00	304202
2018-07-05	22.15	22.40	22.05	22.30	277851
2018-07-06	22.25	22.40	22.18	22.25	283649
2018-07-09	22.35	22.35	22.10	22.30	291110
2018-07-10	22.35	22.50	22.15	22.25	496406
2018-07-11	22.10	22.45	22.10	22.35	495910
2018-07-12	22.55	22.80	22.40	22.80	595255
2018-07-13	22.75	23.45	22.60	22.70	609578
2018-07-16	22.60	22.95	22.50	22.50	337649
2018-07-17	22.45	22.85	22.40	22.75	239507
2018-07-18	22.65	22.90	22.55	22.80	286684
2018-07-19	22.95	23.10	22.73	22.95	599674
2018-07-20	23.00	23.43	23.00	23.25	696944
2018-07-23	23.25	23.53	23.10	23.25	386680
2018-07-24	23.50	24.15	23.45	23.85	1280179
2018-07-25	24.00	24.55	23.85	24.50	586231
2018-07-26	24.40	24.60	24.25	24.50	451182
2018-07-27	24.55	24.68	23.90	24.05	456185
2018-07-30	24.05	24.25	23.50	23.55	428429
2018-07-31	23.55	23.70	23.00	23.30	613909
2018-08-01	23.80	24.85	22.65	23.80	859221
2018-08-02	23.65	24.15	23.45	24.05	432259
2018-08-03	24.10	24.16	23.40	23.60	586954
2018-08-06	23.65	24.03	23.64	23.95	282772
2018-08-07	24.00	24.10	23.75	24.05	438509
2018-08-08	24.15	24.55	23.95	24.45	563867
2018-08-09	25.00	25.10	24.25	24.30	517702
2018-08-10	24.05	24.50	24.00	24.35	377094
2018-08-13	24.40	24.50	24.05	24.15	344393
2018-08-14	24.40	24.50	24.15	24.30	340547
2018-08-15	24.15	24.30	23.60	23.70	458162
2018-08-16	23.80	24.28	23.80	24.00	568920
2018-08-17	23.90	24.55	23.90	24.50	373509
2018-08-20	24.50	24.75	24.25	24.55	193181
2018-08-21	24.60	24.95	24.55	24.70	339606
2018-08-22	24.65	24.90	24.45	24.90	317968
2018-08-23	24.85	25.00	24.65	25.00	332246
2018-08-24	25.05	25.13	24.90	25.05	447385
2018-08-27	25.25	25.55	24.60	24.70	303631
2018-08-28	24.70	24.95	24.35	24.45	241572
2018-08-29	24.50	24.60	23.90	24.15	293105
2018-08-30	24.05	24.20	23.89	24.10	249708
2018-08-31	23.95	24.15	23.75	24.05	344487
2018-09-04	23.90	23.95	23.55	23.95	256842
2018-09-05	23.95	24.05	23.35	23.95	278306
2018-09-06	24.00	24.23	23.75	24.05	238622
2018-09-07	23.85	24.05	23.40	23.55	363631
2018-09-10	23.55	23.75	23.30	23.30	352709
2018-09-11	23.20	23.85	23.15	23.45	328246
2018-09-12	23.55	24.15	23.45	24.05	415880
2018-09-13	24.10	24.65	24.10	24.50	258088
2018-09-14	24.55	24.70	24.13	24.60	297324
2018-09-17	24.50	24.50	23.35	23.50	383279
2018-09-18	23.50	23.80	23.30	23.40	212362
2018-09-19	23.45	23.70	23.35	23.45	290898
2018-09-20	23.45	24.20	23.43	24.10	473386
2018-09-21	24.10	24.10	23.25	23.35	638611
2018-09-24	23.30	23.80	23.28	23.75	323663
2018-09-25	23.75	24.00	23.60	23.90	174367
2018-09-26	23.95	24.00	23.60	23.60	246366
2018-09-27	23.70	24.00	23.65	23.90	241089
2018-09-28	23.90	24.30	23.90	24.10	373545
2018-10-01	24.24	24.44	23.81	23.81	454969
2018-10-02	23.81	23.93	23.29	23.41	269208
2018-10-03	23.55	23.94	23.36	23.62	437278
2018-10-04	23.46	23.51	22.92	22.99	415186
2018-10-05	23.04	23.28	22.80	23.15	513492
2018-10-08	23.06	23.30	22.51	22.92	274496
2018-10-09	22.78	23.69	22.76	23.65	452745
2018-10-10	23.49	23.71	22.53	22.63	516396
2018-10-11	22.54	23.02	22.43	22.54	438477
2018-10-12	22.99	23.20	22.60	22.93	402345
2018-10-15	22.89	23.58	22.72	23.40	417371
2018-10-16	23.61	24.92	23.46	24.87	423593
2018-10-17	24.76	25.03	24.24	24.92	360369
2018-10-18	24.77	25.29	24.46	24.55	265812
2018-10-19	24.68	25.29	24.60	24.93	331401
2018-10-22	25.05	25.64	25.00	25.52	418952
2018-10-23	25.09	25.89	24.73	25.77	404892
2018-10-24	26.04	26.43	24.36	24.41	872204
2018-10-25	24.50	24.72	24.15	24.45	565241
2018-10-26	24.17	24.39	23.61	23.95	386718
2018-10-29	24.25	24.37	22.78	23.07	348519
2018-10-30	23.10	23.28	22.41	22.50	648265
2018-10-31	24.40	26.43	24.26	26.08	2276314
2018-11-01	26.30	27.36	26.26	26.73	1131985
2018-11-02	26.89	28.55	26.76	28.52	1104384
2018-11-05	28.40	28.74	28.08	28.59	805470
2018-11-06	28.75	28.93	28.05	28.68	651621
2018-11-07	28.95	29.71	28.72	29.66	609703
2018-11-08	29.44	29.60	28.55	28.65	882871
2018-11-09	28.54	28.73	28.07	28.48	451583
2018-11-12	28.50	28.53	26.95	27.28	1072563
2018-11-13	27.64	28.19	27.39	27.75	639097
2018-11-14	27.94	28.13	27.39	27.53	647666
2018-11-15	27.45	28.52	27.39	28.32	621429
2018-11-16	28.07	28.38	27.77	27.96	551987
2018-11-19	27.81	27.85	26.72	26.73	529365
2018-11-20	26.20	26.66	25.85	25.94	556409
2018-11-21	26.20	26.82	25.90	26.54	360674
2018-11-23	26.27	26.75	26.27	26.36	192465
2018-11-26	26.67	26.83	26.42	26.74	453479
2018-11-27	26.55	26.90	26.35	26.39	461475
2018-11-28	26.64	27.91	26.58	27.86	590401
2018-11-29	27.64	27.83	27.05	27.11	459134
2018-11-30	27.07	27.37	26.65	27.33	817081
2018-12-03	27.92	28.18	27.57	27.67	458395
2018-12-04	27.54	27.82	26.30	26.38	827889
2018-12-06	25.90	26.80	25.63	26.80	591561
2018-12-07	27.02	27.38	26.72	27.12	574310
2018-12-10	26.98	27.47	26.65	26.83	560833
2018-12-11	27.12	27.28	26.38	26.82	475941
2018-12-12	27.23	28.27	27.13	27.64	839526
2018-12-13	27.73	27.81	27.21	27.27	460584
2018-12-14	27.02	27.68	27.02	27.42	619944
2018-12-17	27.27	27.80	26.59	27.22	789930
2018-12-18	27.62	27.85	26.80	27.22	611768
2018-12-19	27.22	28.22	27.07	27.42	758870
2018-12-20	27.35	27.78	26.44	27.70	824073
2018-12-21	27.75	28.16	27.09	27.20	1788856
2018-12-24	26.87	27.24	26.21	26.64	302084
2018-12-26	26.70	28.02	26.42	27.96	485404
2018-12-27	27.63	28.43	26.87	28.39	516354
2018-12-28	28.60	29.45	28.34	28.43	785137
2018-12-31	28.69	28.83	28.11	28.70	408442
2019-01-02	28.33	28.71	28.12	28.71	524498
2019-01-03	28.41	28.59	27.30	27.35	411820
2019-01-04	27.79	28.67	27.61	28.22	343125
2019-01-07	28.28	29.70	28.19	28.99	1242839
2019-01-08	29.34	30.20	28.73	28.91	685155
2019-01-09	28.96	29.26	28.77	28.85	525748
2019-01-10	28.77	28.82	28.23	28.40	555305
2019-01-11	28.34	28.57	27.91	28.27	562382
2019-01-14	28.00	28.37	27.24	27.31	878801
2019-01-15	27.46	27.80	27.30	27.68	547798
2019-01-16	27.79	28.20	27.69	27.79	713127
2019-01-17	27.68	28.27	27.68	28.12	608549
2019-01-18	28.32	28.51	27.98	28.00	476681
2019-01-22	27.77	27.88	26.53	27.02	802678
2019-01-23	27.09	27.75	26.97	27.50	885105
2019-01-24	27.52	28.41	27.52	27.65	832568
2019-01-25	27.88	28.50	27.74	28.50	360705
2019-01-28	28.15	28.37	27.55	27.72	386357
2019-01-29	27.74	27.81	27.20	27.26	517669
2019-01-30	27.48	28.39	27.32	28.21	387597
2019-01-31	28.10	28.54	27.53	27.67	837668
2019-02-01	27.72	28.09	27.50	27.62	507673
2019-02-04	27.57	28.11	27.50	28.10	381653
2019-02-05	28.20	28.86	27.85	28.77	671070
2019-02-06	28.78	28.93	28.06	28.70	397722
2019-02-07	28.52	28.98	28.43	28.60	344443
2019-02-08	28.43	28.81	28.43	28.62	330514
2019-02-11	28.70	28.99	28.56	28.74	428743
2019-02-12	28.93	29.05	28.63	28.73	336534
2019-02-13	28.78	29.12	28.71	28.77	265168
2019-02-14	28.70	28.85	28.47	28.66	353015
2019-02-15	28.87	29.00	28.65	28.84	384510
2019-02-19	28.84	30.70	28.83	30.34	717493
2019-02-20	30.28	31.10	30.00	30.65	744242
2019-02-21	27.91	28.62	25.13	28.33	2767293
2019-02-22	28.29	29.60	28.10	29.35	811291
2019-02-25	29.48	29.64	28.65	28.75	584351
2019-02-26	28.69	28.90	28.41	28.50	441999
2019-02-27	28.40	28.46	27.96	28.20	525845
2019-02-28	28.26	28.93	28.08	28.62	487124
2019-03-01	28.89	29.00	28.21	28.50	459874
2019-03-04	28.51	28.59	27.93	28.02	409946
2019-03-05	28.30	28.30	27.51	27.53	393822
2019-03-06	27.42	27.46	26.68	26.74	631870
2019-03-07	26.75	27.51	26.56	27.38	595705
2019-03-08	27.10	27.81	26.93	27.68	291265
2019-03-11	27.83	28.27	27.83	28.09	394452
2019-03-12	28.13	28.27	27.93	28.04	347251
2019-03-13	28.10	28.99	28.06	28.71	697820
2019-03-14	28.71	29.24	28.65	28.67	348703
2019-03-15	28.58	28.96	28.44	28.61	738276
2019-03-18	28.71	29.03	28.46	28.84	284957
2019-03-19	28.90	28.91	28.43	28.57	489775
2019-03-20	28.59	28.85	28.04	28.18	603223
2019-03-21	28.16	29.12	28.00	29.08	417861
2019-03-22	28.74	28.91	27.70	27.71	593965
2019-03-25	27.65	27.87	27.27	27.69	399934
2019-03-26	27.96	28.15	27.70	27.93	395368
2019-03-27	27.83	28.09	27.50	27.80	199335
2019-03-28	27.86	28.22	27.76	28.03	186676
2019-03-29	28.26	28.26	27.73	27.81	580237
2019-04-01	28.04	28.66	27.98	28.65	383577
2019-04-02	28.61	28.91	28.42	28.55	234741
2019-04-03	28.72	29.48	28.50	29.27	550818
2019-04-04	29.27	29.33	28.70	28.89	218076
2019-04-05	28.94	29.27	28.87	28.97	252882
2019-04-08	28.79	29.12	28.47	29.04	201323
2019-04-09	28.97	29.40	28.94	29.06	289600
2019-04-10	28.91	29.22	28.91	29.04	366115
2019-04-11	29.12	29.15	28.80	29.00	179930
2019-04-12	29.17	29.35	28.88	28.99	323124
2019-04-15	28.45	29.19	28.45	29.08	377856
2019-04-16	29.22	30.30	29.14	30.00	608959
2019-04-17	30.16	30.25	29.87	30.03	348922
2019-04-18	29.88	30.01	29.73	29.85	313281
2019-04-22	29.85	30.44	29.85	30.16	315498
2019-04-23	30.33	30.65	29.92	30.47	381722
2019-04-24	30.56	30.75	30.39	30.45	281341
2019-04-25	30.42	30.49	29.87	30.33	306893
2019-04-26	30.37	30.88	30.35	30.81	228404
2019-04-29	30.95	31.63	30.81	31.11	764065
2019-04-30	31.22	31.43	31.11	31.31	366363
2019-05-01	31.44	31.44	30.25	30.35	1038380
2019-05-02	31.50	31.50	28.66	29.66	776364
2019-05-03	29.66	29.84	28.98	29.70	389047
2019-05-06	29.09	30.06	29.07	29.80	434857
2019-05-07	29.50	29.71	29.09	29.27	494093
2019-05-08	29.20	29.32	28.37	28.50	541684
2019-05-09	28.24	28.45	27.79	28.20	310178
2019-05-10	28.20	28.30	27.43	28.14	409427
2019-05-13	27.39	27.74	27.14	27.22	414126
2019-05-14	27.24	28.10	27.24	27.79	327491
2019-05-15	27.50	28.10	27.37	27.88	334035
2019-05-16	28.00	28.34	27.90	28.13	491806
2019-05-17	27.82	28.26	27.82	28.11	251737
2019-05-20	27.70	28.19	27.56	27.91	257292
2019-05-21	28.07	28.31	27.93	28.22	257698
2019-05-22	28.22	28.46	28.20	28.40	245547
2019-05-23	28.10	28.28	27.97	28.16	593242
2019-05-24	28.47	28.59	27.75	27.91	272613
2019-05-28	27.98	28.88	27.95	28.81	479752
2019-05-29	28.58	28.83	28.28	28.46	813767
2019-05-30	28.55	29.19	28.39	28.74	361004
2019-05-31	28.29	28.84	28.20	28.66	385119
2019-06-03	28.65	28.79	28.13	28.36	376120
2019-06-04	28.73	28.77	28.30	28.73	257655
2019-06-05	28.88	29.42	28.74	29.39	325146
2019-06-06	29.43	29.50	28.38	28.66	403024
2019-06-07	28.84	29.32	28.81	29.20	174747
2019-06-10	29.28	29.93	29.24	29.85	210133
2019-06-11	30.13	30.38	29.54	29.81	404456
2019-06-12	29.61	29.92	29.45	29.76	235915
2019-06-13	29.94	30.25	29.76	29.81	302193
2019-06-14	29.77	30.07	29.67	29.95	271668
2019-06-17	29.96	30.28	29.79	30.04	318568
2019-06-18	30.33	30.70	29.90	30.01	397189
2019-06-19	29.99	30.46	29.59	30.38	391219
2019-06-20	30.77	31.24	30.40	30.43	310795
2019-06-21	30.24	30.69	29.88	30.59	556856
2019-06-24	30.59	30.89	30.32	30.35	269759
2019-06-25	30.33	30.85	30.09	30.75	352259
2019-06-26	31.00	31.33	30.76	30.76	310402
2019-06-27	30.91	31.26	30.76	31.25	254767
2019-06-28	31.74	32.87	31.73	32.70	1026415
2019-07-01	33.28	33.41	32.38	32.57	372899
2019-07-02	32.60	32.68	32.27	32.38	236335
2019-07-03	32.45	32.78	32.45	32.61	151990
2019-07-05	32.52	32.97	32.46	32.97	229540
2019-07-08	32.87	32.96	32.49	32.51	242941
2019-07-09	32.52	33.10	32.45	33.08	222853
2019-07-10	33.40	33.45	33.01	33.01	274975
2019-07-11	33.02	33.32	32.52	33.15	369502
2019-07-12	33.21	33.37	32.92	33.11	194721
2019-07-15	33.13	33.45	32.89	33.35	200622
2019-07-16	33.37	33.43	32.71	33.16	373712
2019-07-17	33.16	33.26	32.65	32.81	295275
2019-07-18	32.77	32.91	32.43	32.84	286795
2019-07-19	32.88	33.12	32.32	32.36	374674
2019-07-22	32.40	32.40	31.26	31.27	543453
2019-07-23	31.35	31.47	30.86	31.05	429233
2019-07-24	30.95	31.96	30.50	31.80	455939
2019-07-25	31.85	31.93	30.99	31.14	253882
2019-07-26	31.27	31.60	31.13	31.38	219054
2019-07-29	31.31	31.64	31.10	31.54	365073
2019-07-30	31.23	31.68	31.17	31.42	426560
2019-07-31	31.41	32.58	31.41	32.02	562959
2019-08-01	33.60	37.38	32.90	35.74	1311679
2019-08-02	35.66	36.43	34.94	36.38	531664
2019-08-05	35.53	35.59	34.09	34.76	639820
2019-08-06	35.00	35.49	34.46	34.81	288427
2019-08-07	34.39	35.17	34.28	34.98	377674
2019-08-08	35.22	35.60	35.10	35.51	250086
2019-08-09	35.35	35.66	34.60	34.63	463918
2019-08-12	34.62	35.14	34.27	34.96	236023
2019-08-13	34.94	35.67	34.75	35.53	190123
2019-08-14	35.00	35.22	34.11	34.16	345475
2019-08-15	34.40	35.53	34.30	35.24	507544
2019-08-16	35.57	35.89	35.02	35.42	252962
2019-08-19	35.76	35.94	34.97	35.06	528599
2019-08-20	35.01	35.62	34.65	35.21	289380
2019-08-21	35.45	35.86	35.09	35.77	311668
2019-08-22	35.77	35.89	34.86	35.39	198943
2019-08-23	35.22	35.57	34.32	34.40	239837
2019-08-26	34.67	35.29	34.57	35.08	284068
2019-08-27	35.31	35.31	34.20	34.40	420078
2019-08-28	34.28	35.34	33.84	34.65	587296
2019-08-29	35.03	35.03	34.09	34.20	410217
2019-08-30	34.42	35.00	34.13	34.86	390217
2019-09-03	34.66	35.05	34.02	34.11	206474
2019-09-04	34.40	34.54	34.07	34.45	239783
2019-09-05	34.89	35.42	34.60	34.80	237087
2019-09-06	35.19	35.91	35.19	35.61	411113
2019-09-09	35.70	35.89	35.12	35.69	402983
2019-09-10	35.47	35.47	32.25	33.24	781479
2019-09-11	33.52	34.11	33.28	34.03	449252
2019-09-12	34.10	34.42	33.36	33.57	327726
2019-09-13	33.50	33.75	33.03	33.22	366594
2019-09-16	32.99	33.36	32.52	32.95	437362
2019-09-17	32.78	33.39	32.78	33.25	424323
2019-09-18	33.24	33.37	32.53	33.15	366809
2019-09-19	33.18	33.51	32.55	32.56	406516
2019-09-20	32.68	32.76	31.89	32.16	943281
2019-09-23	31.98	32.15	31.47	31.81	346549
2019-09-24	31.86	32.15	31.32	31.46	363034
2019-09-25	31.45	32.00	30.89	31.75	311531
2019-09-26	31.72	32.00	31.52	31.77	300488
2019-09-27	31.80	31.84	30.64	31.07	562399
2019-09-30	31.15	31.72	31.01	31.22	616853
2019-10-01	31.27	31.54	30.53	30.65	268903
2019-10-02	30.31	30.40	29.92	30.21	385808
2019-10-03	30.15	31.09	29.91	30.94	337232
2019-10-04	31.12	31.72	30.91	31.65	219856
2019-10-07	31.45	32.05	31.45	31.90	327636
2019-10-08	31.60	31.84	31.05	31.09	203302
2019-10-09	31.31	31.46	31.19	31.28	158939
2019-10-10	31.17	31.33	31.00	31.11	204530
2019-10-11	31.48	32.07	31.38	31.58	224284
2019-10-14	31.53	31.60	31.04	31.40	237791
2019-10-15	31.51	31.86	31.36	31.59	278849
2019-10-16	31.56	31.69	30.82	31.53	254452
2019-10-17	31.71	31.81	31.29	31.79	269283
2019-10-18	31.55	31.75	30.73	31.19	260596
2019-10-21	31.40	31.76	30.91	31.65	234437
2019-10-22	31.71	31.95	31.31	31.46	289945
2019-10-23	31.69	32.90	31.49	32.56	771475
2019-10-24	32.57	33.48	32.56	32.72	422272
2019-10-25	32.58	32.66	31.97	31.98	334471
2019-10-28	32.10	32.73	31.87	32.54	396778
2019-10-29	32.27	32.66	32.16	32.58	513020
2019-10-30	32.51	32.51	31.66	32.28	713645
2019-10-31	32.61	32.82	30.12	30.54	1366089
2019-11-01	30.88	31.36	30.42	30.73	524831
2019-11-04	30.85	30.98	29.77	30.59	390819
2019-11-05	30.60	31.00	30.39	30.80	296292
2019-11-06	30.80	31.06	30.41	30.46	332892
2019-11-07	30.61	30.73	29.78	29.93	368546
2019-11-08	29.78	30.39	29.58	30.30	331775
2019-11-11	30.11	30.61	29.94	30.55	230098
2019-11-12	30.53	30.78	30.16	30.62	341867
2019-11-13	30.51	30.73	30.40	30.42	249806
2019-11-14	30.42	30.88	30.34	30.71	255330
2019-11-15	30.87	31.06	30.50	30.74	248810
2019-11-18	30.51	30.93	30.43	30.54	223801
2019-11-19	30.50	30.81	30.12	30.37	551518
2019-11-20	30.41	31.43	30.12	31.12	440739
2019-11-21	31.05	31.97	30.95	31.88	452186
2019-11-22	31.84	31.84	30.86	31.25	284099
2019-11-25	31.47	32.57	31.36	32.35	269994
2019-11-26	32.35	33.21	32.25	33.20	358227
2019-11-27	33.31	33.42	32.86	33.10	244014
2019-11-29	33.00	33.00	32.39	32.42	108023
2019-12-02	32.71	32.73	31.80	32.11	231764
2019-12-03	31.76	31.98	31.59	31.79	353897
2019-12-04	31.92	31.94	31.45	31.58	304196
2019-12-05	31.71	31.71	30.82	30.86	558812
2019-12-06	31.19	31.84	31.00	31.76	287951
2019-12-09	31.56	31.87	31.35	31.37	287966
2019-12-10	31.40	31.51	31.10	31.37	183949
2019-12-11	31.35	31.39	30.69	30.90	255507
2019-12-12	30.91	31.45	30.78	31.21	324016
2019-12-13	31.22	31.67	30.70	31.65	536101
2019-12-16	31.86	31.98	31.67	31.79	587761
2019-12-17	31.85	31.99	31.53	31.87	217932
2019-12-18	32.11	33.01	32.10	32.79	663167
2019-12-19	32.89	33.52	32.70	33.29	495191
2019-12-20	33.36	33.74	33.15	33.51	1116311
2019-12-23	33.56	33.60	32.67	33.00	398675
2019-12-24	33.00	33.15	32.63	32.83	230108
2019-12-26	32.83	33.58	32.76	33.50	527075
2019-12-27	33.44	34.12	33.20	33.93	500598
2019-12-30	33.95	34.05	33.37	33.77	349158
2019-12-31	33.69	34.24	33.69	34.04	299208
2020-01-02	34.11	34.42	33.57	34.08	426440
2020-01-03	33.57	34.01	33.57	33.88	437869
2020-01-06	33.58	33.96	33.36	33.87	335403
2020-01-07	33.66	33.96	33.60	33.67	302794
2020-01-08	33.86	34.37	33.86	34.21	263190
2020-01-09	34.36	34.76	34.22	34.56	354283
2020-01-10	34.68	34.80	34.35	34.75	465866
2020-01-13	34.80	34.94	34.10	34.14	491697
2020-01-14	34.03	34.59	33.60	33.85	441315
2020-01-15	33.77	34.16	33.74	33.83	437073
2020-01-16	34.03	34.27	33.95	34.16	416777
2020-01-17	34.36	34.54	34.00	34.48	219612
2020-01-21	34.28	34.70	34.22	34.59	236555
2020-01-22	34.80	34.92	34.50	34.54	331056
2020-01-23	34.81	34.88	34.46	34.81	297550
2020-01-24	34.98	34.98	34.15	34.48	232047
2020-01-27	33.87	34.30	33.72	34.06	173788
2020-01-28	34.19	34.78	34.08	34.62	389891
2020-01-29	34.73	34.73	34.21	34.30	206171
2020-01-30	34.05	34.62	33.86	34.50	277538
2020-01-31	34.31	34.41	33.48	33.57	214555
2020-02-03	33.86	34.50	33.86	34.33	420026
2020-02-04	34.78	35.21	34.41	35.06	171158
2020-02-05	35.33	35.35	34.96	35.30	262693
2020-02-06	35.49	35.53	34.86	34.86	216942
2020-02-07	34.89	34.91	34.23	34.38	192311
2020-02-10	34.32	34.69	34.32	34.65	271665
2020-02-11	34.95	35.16	34.53	34.82	471807
2020-02-12	34.93	34.93	34.38	34.62	232972
2020-02-13	34.49	34.76	34.48	34.61	269454
2020-02-14	34.68	35.11	34.59	34.79	290112
2020-02-18	34.76	35.04	34.54	34.61	350691
2020-02-19	34.60	34.87	34.38	34.73	222416
2020-02-20	34.64	34.70	33.91	34.50	251246
2020-02-21	34.48	34.48	33.16	33.31	207786
2020-02-24	32.12	32.53	31.85	32.02	304589
2020-02-25	32.05	32.34	31.26	31.43	511103
2020-02-26	31.00	32.70	30.50	32.06	920701
2020-02-27	31.28	31.92	30.68	30.68	954864
2020-02-28	29.76	30.60	28.60	29.68	825517
2020-03-02	29.87	31.13	29.56	30.99	652548
2020-03-03	30.79	31.74	29.60	30.30	594256
2020-03-04	30.79	30.95	29.90	30.46	367308
2020-03-05	29.65	29.98	28.72	29.06	464546
2020-03-06	28.10	28.93	27.86	28.81	391930
2020-03-09	26.78	27.23	23.49	26.25	606536
2020-03-10	27.09	27.18	25.70	27.04	534579
2020-03-11	26.38	27.12	25.88	26.45	539199
2020-03-12	24.50	25.27	23.48	23.80	650186
2020-03-13	24.98	26.00	23.63	25.88	619893
2020-03-16	23.47	24.13	22.24	22.44	820445
2020-03-17	22.80	22.99	20.26	22.01	1019247
2020-03-18	20.96	22.08	19.79	20.56	918039
2020-03-19	20.52	23.20	19.88	22.50	1112056
2020-03-20	22.52	23.15	20.43	20.57	900472
2020-03-23	20.44	20.45	18.21	18.83	573945
2020-03-24	19.73	21.83	19.32	21.83	408146
2020-03-25	21.73	22.84	20.49	22.26	608101
2020-03-26	22.51	23.44	22.28	22.88	548978
2020-03-27	22.04	23.16	21.64	22.18	336177
2020-03-30	22.42	23.09	21.59	22.94	382676
2020-03-31	22.74	23.59	22.27	22.73	524216
2020-04-01	21.72	22.32	21.41	21.82	472539
2020-04-02	21.53	21.86	20.89	21.52	592481
2020-04-03	21.19	21.62	19.69	20.28	521587
2020-04-06	21.21	23.10	21.15	22.95	419476
2020-04-07	23.91	24.15	22.82	23.08	330905
2020-04-08	23.50	24.00	22.93	23.81	406668
2020-04-09	24.34	25.41	24.21	25.22	300998
2020-04-13	24.86	24.86	23.43	23.71	301153
2020-04-14	24.40	24.96	23.73	24.10	284217
2020-04-15	23.30	23.58	22.61	22.80	312761
2020-04-16	22.79	22.94	22.28	22.70	426735
2020-04-17	23.44	24.12	23.20	23.92	313929
2020-04-20	23.33	23.87	22.95	23.27	706234
2020-04-21	22.59	22.86	22.02	22.55	308259
2020-04-22	23.20	23.36	22.71	23.15	249363
2020-04-23	23.23	23.75	23.05	23.26	242854
2020-04-24	23.41	23.58	22.92	23.29	271904
2020-04-27	23.68	24.18	23.50	24.08	351077
2020-04-28	24.70	24.76	24.07	24.19	324902
2020-04-29	24.92	26.54	24.84	26.20	277324
2020-04-30	25.76	25.85	25.18	25.29	390847
2020-05-01	24.60	25.29	24.54	25.22	354060
2020-05-04	24.91	25.60	24.49	25.56	499346
2020-05-05	26.32	26.50	25.25	25.32	604643
2020-05-06	25.55	25.72	24.94	25.08	371220
2020-05-07	25.82	26.00	25.46	25.78	310746
2020-05-08	26.62	26.94	24.98	26.00	368795
2020-05-11	25.50	26.01	25.11	26.00	671225
2020-05-12	26.19	26.32	25.74	25.90	823755
2020-05-13	25.70	26.03	24.83	25.07	666493
2020-05-14	24.54	25.57	24.04	25.54	445028
2020-05-15	25.52	26.17	25.10	25.47	1078103
2020-05-18	26.29	27.64	26.29	27.44	426206
2020-05-19	27.12	28.11	27.12	27.60	467323
2020-05-20	28.07	29.18	27.94	28.25	555263
2020-05-21	28.00	28.49	27.70	27.76	266827
2020-05-22	27.91	27.96	27.30	27.77	265112
2020-05-26	28.84	29.15	28.57	28.72	465181
2020-05-27	29.35	29.66	28.30	29.60	349147
2020-05-28	30.02	30.02	29.35	29.39	322722
2020-05-29	29.15	29.42	28.28	29.12	418094
2020-06-01	29.22	29.90	29.10	29.35	273011
2020-06-02	29.63	29.90	29.35	29.75	171599
2020-06-03	30.28	30.42	30.09	30.17	350976
2020-06-04	29.88	30.35	29.80	30.08	412591
2020-06-05	30.75	31.75	30.33	31.24	631540
2020-06-08	31.81	32.04	31.56	31.65	435249
2020-06-09	31.24	31.34	30.84	30.94	301758
2020-06-10	30.94	30.97	29.59	29.77	435173
2020-06-11	28.80	29.06	27.90	27.97	414378
2020-06-12	29.04	29.17	27.64	28.89	395906
2020-06-15	28.01	29.77	28.01	29.65	387393
2020-06-16	30.88	31.10	30.16	30.44	495885
2020-06-17	30.51	30.51	29.32	29.45	408054
2020-06-18	29.11	29.47	28.99	29.39	390486
2020-06-19	29.69	30.05	28.34	28.40	912250
2020-06-22	28.29	28.69	28.03	28.33	539346
2020-06-23	28.78	29.20	28.53	28.74	514215
2020-06-24	28.37	28.59	27.05	27.42	438361
2020-06-25	27.28	28.11	27.28	27.96	498883
2020-06-26	27.85	27.85	26.86	27.00	732497
2020-06-29	27.31	27.87	26.89	27.66	452122
2020-06-30	27.53	28.35	27.53	28.10	649238
2020-07-01	28.28	28.37	27.68	27.89	234261
2020-07-02	28.29	28.60	27.81	27.89	310319
2020-07-06	28.48	28.48	27.63	27.66	223485
2020-07-07	27.42	27.83	27.35	27.37	334177
2020-07-08	27.33	27.37	26.89	27.35	226440
2020-07-09	27.24	27.25	26.36	26.46	363260
2020-07-10	26.58	26.75	26.14	26.70	571040
2020-07-13	27.10	27.50	26.58	26.65	494514
2020-07-14	26.50	26.92	26.33	26.80	348074
2020-07-15	27.47	28.04	27.05	27.93	614679
2020-07-16	27.80	28.31	27.75	28.24	450689
2020-07-17	28.29	28.72	28.13	28.53	320438
2020-07-20	28.30	28.44	27.87	28.15	651529
2020-07-21	28.48	29.56	28.48	29.22	571259
2020-07-22	29.05	30.54	29.05	30.49	463107
2020-07-23	30.60	31.74	30.48	31.61	970858
2020-07-24	31.56	31.86	30.97	31.43	641907
2020-07-27	31.37	31.51	31.06	31.32	571322
2020-07-28	31.07	31.78	31.07	31.39	419161
2020-07-29	31.48	31.99	31.39	31.51	503289
2020-07-30	30.95	31.53	30.66	31.31	287744
2020-07-31	31.20	31.20	30.31	31.05	501396
2020-08-03	31.23	31.76	30.61	31.58	630756
2020-08-04	31.50	32.41	31.32	32.18	627989
2020-08-05	32.86	33.29	31.44	31.80	835184
2020-08-06	31.81	32.21	31.22	31.70	780885
2020-08-07	31.64	31.98	31.35	31.97	450972
2020-08-10	32.16	32.22	31.44	31.47	501064
2020-08-11	31.74	31.95	30.74	30.83	577637
2020-08-12	31.10	31.40	30.93	31.00	407993
2020-08-13	30.80	31.25	30.59	30.71	341078
2020-08-14	30.42	30.79	30.30	30.45	240861
2020-08-17	30.56	31.17	30.36	31.16	379409
2020-08-18	31.13	36.38	31.13	34.46	4407869
2020-08-19	34.61	36.14	34.12	35.92	1183877
2020-08-20	35.60	35.90	35.22	35.37	381069
2020-08-21	35.13	35.43	34.97	35.30	588511
2020-08-24	35.72	35.93	35.05	35.43	566103
2020-08-25	35.77	35.95	35.23	35.48	457369
2020-08-26	35.62	35.62	35.08	35.18	446556
2020-08-27	35.46	35.87	35.17	35.21	411590
2020-08-28	35.57	35.64	35.20	35.41	271947
2020-08-31	35.35	35.44	35.01	35.02	422510
2020-09-01	35.00	35.46	34.67	34.84	539339
2020-09-02	34.86	35.72	34.55	35.56	509087
2020-09-03	35.40	35.40	34.66	35.16	507600
2020-09-04	35.37	35.81	34.45	35.49	609936
2020-09-08	35.00	35.33	34.46	34.91	401979
2020-09-09	35.33	35.34	34.49	34.74	589161
2020-09-10	34.90	35.08	33.89	34.11	590060
2020-09-11	34.61	35.12	33.51	33.71	600268
2020-09-14	34.04	34.45	33.69	33.70	486166
2020-09-15	33.83	34.24	33.51	33.87	755034
2020-09-16	34.13	34.71	34.09	34.17	349941
2020-09-17	34.01	34.66	33.54	34.57	414479
2020-09-18	34.77	35.02	34.37	34.81	1221615
2020-09-21	34.19	34.19	33.32	33.81	597178
2020-09-22	34.04	34.28	33.54	34.26	489379
2020-09-23	34.23	34.43	33.46	33.59	430511
2020-09-24	33.44	33.91	33.21	33.61	273235
2020-09-25	33.65	34.51	33.47	34.36	296663
2020-09-28	34.82	35.31	34.73	34.84	275090
2020-09-29	34.87	35.08	34.67	34.87	211704
2020-09-30	35.03	35.30	34.42	34.71	414904
2020-10-01	34.73	35.20	34.73	35.08	359339
2020-10-02	34.55	35.42	34.36	35.26	556581
2020-10-05	35.75	36.01	35.41	36.00	382237
2020-10-06	36.30	36.66	35.26	35.36	496329
2020-10-07	35.59	35.63	35.09	35.36	412908
2020-10-08	35.69	36.10	35.42	35.88	457688
2020-10-09	36.21	36.85	36.11	36.69	252338
2020-10-12	36.99	37.14	35.99	36.10	293916
2020-10-13	35.92	36.47	35.65	35.83	321279
2020-10-14	35.86	36.90	35.86	36.08	389978
2020-10-15	35.62	36.34	35.47	36.19	311066
2020-10-16	36.22	36.49	36.06	36.12	207445
2020-10-19	36.13	36.28	35.42	35.50	291933
2020-10-20	35.65	36.03	35.46	35.78	203517
2020-10-21	35.91	36.06	35.28	35.48	199331
2020-10-22	35.66	35.95	35.19	35.82	220219
2020-10-23	36.07	36.25	35.66	36.14	177856
2020-10-26	35.76	35.76	35.17	35.36	265369
2020-10-27	35.38	35.61	34.60	34.61	240635
2020-10-28	34.05	34.37	33.61	34.00	500771
2020-10-29	33.85	34.78	33.36	34.43	516019
2020-10-30	35.22	35.53	32.79	33.28	721025
2020-11-02	33.72	33.91	33.32	33.65	401866
2020-11-03	34.18	34.64	33.74	34.01	549200
2020-11-04	33.96	34.64	33.80	34.18	358584
2020-11-05	34.64	35.56	34.64	35.37	339022
2020-11-06	35.59	35.63	34.82	35.33	217871
2020-11-09	36.80	36.80	35.16	35.23	564831
2020-11-10	35.50	35.90	35.11	35.58	380779
2020-11-11	35.71	36.05	35.14	36.04	303091
2020-11-12	35.92	35.92	34.97	35.49	268640
2020-11-13	35.83	36.23	35.47	36.09	225347
2020-11-16	36.74	36.74	35.88	36.21	488504
2020-11-17	35.91	37.33	35.45	37.00	760305
2020-11-18	37.14	37.54	36.30	36.40	561554
2020-11-19	36.36	36.85	36.06	36.40	240367
2020-11-20	36.33	36.76	36.06	36.57	379695
2020-11-23	36.95	37.54	36.70	37.50	476864
2020-11-24	38.04	38.59	37.67	38.40	418954
2020-11-25	38.27	38.40	37.66	37.85	330257
2020-11-27	37.97	38.09	37.38	37.56	92119
2020-11-30	37.34	37.37	36.65	37.17	393932
2020-12-01	37.48	37.93	37.22	37.82	321348
2020-12-02	37.79	38.97	37.66	38.78	738579
2020-12-03	38.64	39.17	38.21	38.28	368302
2020-12-04	38.42	39.24	38.00	39.22	240203
2020-12-07	39.12	39.47	38.94	39.23	287202
2020-12-08	39.03	39.56	39.03	39.49	233744
2020-12-09	39.71	39.85	39.26	39.66	437537
2020-12-10	39.31	39.97	39.25	39.87	376706
2020-12-11	39.74	40.41	39.60	40.30	642645
2020-12-14	40.86	41.45	40.59	40.59	476310
2020-12-15	40.70	41.09	40.62	41.01	365581
2020-12-16	41.05	41.45	39.91	39.97	462640
2020-12-17	40.21	41.24	39.85	41.17	444088
2020-12-18	41.29	42.35	40.63	42.04	1070363
2020-12-21	41.44	41.69	40.19	40.69	316666
2020-12-22	40.62	40.62	39.44	39.65	330056
2020-12-23	39.60	39.94	38.97	39.40	244111
2020-12-24	39.57	40.10	39.39	40.03	109487
2020-12-28	40.28	40.38	39.61	39.85	312820
2020-12-29	40.00	40.00	39.11	39.43	249752
2020-12-30	39.43	39.71	39.15	39.33	288807
2020-12-31	39.20	39.76	39.00	39.32	379064
2021-01-04	39.70	39.70	37.49	38.33	499994
2021-01-05	38.34	38.78	38.08	38.33	351585
2021-01-06	38.45	39.99	38.45	39.49	444246
2021-01-07	39.40	39.69	39.09	39.61	209951
2021-01-08	39.96	40.27	39.28	39.85	326427
2021-01-11	39.90	39.91	39.41	39.85	215175
2021-01-12	40.02	40.09	39.28	39.79	197609
2021-01-13	40.12	40.85	39.49	39.58	356823
2021-01-14	39.80	40.08	38.89	39.41	647587
2021-01-15	39.06	39.38	38.17	38.38	838023
2021-01-19	38.60	38.69	38.06	38.62	359756
2021-01-20	38.80	38.97	38.31	38.68	233577
2021-01-21	38.82	38.82	37.83	38.17	304271
2021-01-22	37.81	38.06	37.04	37.43	309453
2021-01-25	37.21	37.37	35.95	36.65	492786
2021-01-26	37.00	37.32	35.94	35.99	289871
2021-01-27	35.21	35.51	33.85	34.80	489713
2021-01-28	35.30	36.29	34.93	36.00	754061
2021-01-29	35.89	35.89	34.64	34.70	303219
2021-02-01	34.92	35.68	34.07	35.55	278153
2021-02-02	36.06	36.97	35.87	36.72	189245
2021-02-03	36.47	36.64	36.02	36.50	301184
2021-02-04	36.90	37.64	36.55	37.56	335247
2021-02-05	37.89	37.99	37.03	37.58	266036
2021-02-08	37.72	38.05	37.40	38.00	270569
2021-02-09	38.08	38.32	37.73	37.90	311705
2021-02-10	37.97	38.27	37.43	38.22	425563
2021-02-11	38.39	38.78	37.95	38.76	390722
2021-02-12	38.69	38.89	37.86	38.29	327330
2021-02-16	38.36	38.41	37.66	37.96	298643
2021-02-17	37.56	38.18	37.56	37.62	249724
2021-02-18	37.50	37.70	37.00	37.24	267118
2021-02-19	37.35	37.51	36.89	37.06	351394
2021-02-22	36.77	37.08	36.36	36.91	269705
2021-02-23	36.75	37.46	36.24	37.30	436727
2021-02-24	37.30	38.65	37.20	38.49	346929
2021-02-25	38.37	38.50	37.45	37.68	390081
2021-02-26	37.80	39.15	37.03	38.90	664502
2021-03-01	39.05	39.05	35.67	36.76	1098745
2021-03-02	36.64	37.00	35.51	36.03	872145
2021-03-03	35.93	37.09	35.82	36.64	795547
2021-03-04	36.81	36.85	36.24	36.50	788894
2021-03-05	37.09	37.09	35.93	36.97	596722
2021-03-08	37.07	37.88	36.52	37.60	535339
2021-03-09	36.90	37.18	36.01	36.10	704772
2021-03-10	36.29	36.86	36.12	36.76	557519
2021-03-11	37.16	37.60	36.89	37.42	428503
2021-03-12	36.91	37.75	36.81	37.71	373959
2021-03-15	37.74	38.32	37.53	38.05	419490
2021-03-16	38.04	38.24	37.58	37.97	427725
2021-03-17	37.87	39.09	37.52	39.05	540442
2021-03-18	38.97	39.64	38.20	38.24	633317
2021-03-19	38.30	38.46	37.63	38.19	982000
2021-03-22	38.22	38.24	37.50	37.66	300829
2021-03-23	37.26	37.65	36.58	36.69	349414
2021-03-24	36.82	37.28	36.40	36.40	261506
2021-03-25	36.26	36.97	36.03	36.75	320351
2021-03-26	37.06	37.58	36.85	37.56	239602
2021-03-29	37.42	38.08	36.68	37.13	345956
2021-03-30	37.15	37.22	36.60	37.16	269003
2021-03-31	37.25	37.72	36.97	37.22	517224
2021-04-01	37.44	38.27	37.44	38.18	186106
2021-04-05	38.41	39.11	38.01	38.74	323343
2021-04-06	38.66	39.23	38.55	39.09	404669
2021-04-07	39.03	39.26	38.47	38.61	321209
2021-04-08	38.72	39.90	38.66	39.67	395237
2021-04-09	39.51	39.65	39.20	39.56	167980
2021-04-12	39.56	39.86	39.09	39.81	263217
2021-04-13	39.63	39.96	39.28	39.78	225656
2021-04-14	39.98	40.24	39.83	39.92	227276
2021-04-15	40.34	41.07	40.03	40.94	284622
2021-04-16	41.09	41.20	40.72	40.74	210448
2021-04-19	40.70	40.77	40.23	40.55	336613
2021-04-20	40.41	40.76	39.64	39.68	464146
2021-04-21	39.70	40.50	39.65	40.25	181278
2021-04-22	40.30	40.71	39.92	40.22	494016
2021-04-23	40.33	40.43	38.53	39.31	622347
2021-04-26	39.65	40.38	39.34	40.29	341253
2021-04-27	40.33	40.46	39.96	40.46	195592
2021-04-28	40.66	41.23	40.36	41.07	305518
2021-04-29	41.07	42.30	41.06	42.16	472094
2021-04-30	41.69	41.69	39.31	39.90	1151996
2021-05-03	40.39	40.94	40.11	40.18	514616
2021-05-04	39.68	40.62	39.48	40.61	554191
2021-05-05	40.60	41.18	40.45	41.15	282951
2021-05-06	41.36	42.56	40.92	42.53	374657
2021-05-07	42.51	43.17	42.29	42.88	449241
2021-05-10	42.75	43.48	42.43	42.92	529669
2021-05-11	42.15	44.36	41.93	44.31	489643
2021-05-12	44.00	44.00	42.26	42.35	386165
2021-05-13	42.52	43.98	42.49	43.72	342670
2021-05-14	44.00	44.14	43.31	43.61	260795
2021-05-17	43.30	43.61	42.79	43.52	193171
2021-05-18	43.54	44.02	43.13	43.13	413913
2021-05-19	42.61	42.96	42.30	42.94	241374
2021-05-20	42.94	43.68	42.93	43.56	200464
2021-05-21	43.99	44.15	43.19	43.23	388833
2021-05-24	43.54	44.03	43.42	43.51	185453
2021-05-25	43.53	43.75	43.08	43.08	255380
2021-05-26	43.33	43.79	43.08	43.62	238012
2021-05-27	43.89	44.17	43.59	43.60	317623
2021-05-28	43.54	43.94	43.40	43.53	263987
2021-06-01	43.78	44.16	43.37	43.57	278929
2021-06-02	43.76	44.47	43.50	43.96	259497
2021-06-03	43.61	44.14	43.22	43.91	189786
2021-06-04	44.17	44.50	43.85	44.31	131721
2021-06-07	44.41	44.50	44.00	44.23	195634
2021-06-08	44.15	44.43	43.54	43.58	576245
2021-06-09	43.88	43.97	43.46	43.54	212717
2021-06-10	43.55	43.82	43.47	43.73	130842
2021-06-11	44.03	44.13	43.61	44.09	224605
2021-06-14	44.28	44.28	43.68	44.10	222093
2021-06-15	44.16	44.53	43.88	44.07	239278
2021-06-16	44.04	44.13	43.66	43.98	235947
2021-06-17	43.83	44.38	43.69	44.24	334386
2021-06-18	43.77	44.11	42.73	42.75	570156
2021-06-21	43.00	43.61	42.93	43.20	233720
2021-06-22	43.16	43.71	42.59	43.53	148831
2021-06-23	43.55	43.90	43.51	43.64	235596
2021-06-24	44.07	44.27	43.91	44.18	165438
2021-06-25	44.07	44.74	44.07	44.42	608251
2021-06-28	44.43	44.43	43.35	43.85	184726
2021-06-29	43.76	43.98	43.23	43.30	198680
2021-06-30	43.16	43.68	42.91	43.65	174310
2021-07-01	43.88	44.29	43.57	44.16	313568
2021-07-02	44.46	44.81	43.90	44.54	211144
2021-07-06	44.53	44.53	43.25	43.57	350527
2021-07-07	43.63	44.09	43.19	43.48	249175
2021-07-08	43.05	43.70	42.89	43.31	377197
2021-07-09	43.59	44.27	43.39	43.91	170750
2021-07-12	43.79	44.23	43.66	44.08	153284
2021-07-13	43.89	44.23	43.89	44.06	199683
2021-07-14	44.45	44.51	43.81	44.09	165211
2021-07-15	44.00	44.02	43.11	43.34	182508
2021-07-16	43.66	43.66	42.75	42.81	183777
2021-07-19	42.26	42.27	41.40	41.57	324425
2021-07-20	41.78	42.38	41.75	41.93	403994
2021-07-21	42.14	42.49	41.71	42.04	256264
2021-07-22	42.16	43.01	42.00	43.01	363149
2021-07-23	43.22	43.77	43.22	43.41	153940
2021-07-26	43.57	43.58	43.00	43.09	150025
2021-07-27	42.78	43.09	42.37	43.05	145711
2021-07-28	43.30	43.52	42.78	43.07	114966
2021-07-29	43.33	43.73	43.24	43.22	220844
2021-07-30	43.13	43.86	43.13	43.70	287054
2021-08-02	43.87	44.15	42.74	43.06	422182
2021-08-03	42.93	43.04	41.73	42.52	719529
2021-08-04	45.49	46.34	44.22	45.02	424624
2021-08-05	45.34	45.71	45.13	45.57	272916
2021-08-06	45.81	46.15	45.16	45.93	339100
2021-08-09	45.64	46.03	45.56	46.00	171624
2021-08-10	46.24	46.24	45.38	45.98	389249
2021-08-11	46.23	46.70	45.24	46.36	189085
2021-08-12	46.63	46.63	45.94	46.48	154058
2021-08-13	46.50	46.67	46.29	46.66	188037
2021-08-16	46.61	46.68	46.12	46.43	128438
2021-08-17	46.00	46.36	45.49	46.30	237886
2021-08-18	46.23	46.38	45.68	45.85	296178
2021-08-19	45.42	46.11	44.96	45.94	276785
2021-08-20	46.10	46.32	45.91	46.26	223440
2021-08-23	46.67	46.92	46.41	46.69	188200
2021-08-24	46.83	46.83	45.91	46.27	174209
2021-08-25	46.19	46.36	46.01	46.24	146239
2021-08-26	46.37	46.37	45.80	46.00	181245
2021-08-27	46.07	46.54	45.83	46.38	318987
2021-08-30	46.48	46.58	45.95	46.07	212871
2021-08-31	46.09	46.40	45.75	46.25	197955
2021-09-01	46.38	46.87	46.21	46.60	213187
2021-09-02	46.76	46.90	45.93	46.24	169707
2021-09-03	46.12	46.50	45.89	46.30	216050
2021-09-07	46.19	46.34	45.76	45.87	329424
2021-09-08	45.71	46.33	45.71	46.07	147836
2021-09-09	46.20	46.28	45.66	45.69	181943
2021-09-10	45.87	45.87	45.03	45.47	259974
2021-09-13	45.77	45.94	45.38	45.84	205180
2021-09-14	46.14	46.21	45.17	45.72	252748
2021-09-15	45.56	45.79	45.04	45.72	244557
2021-09-16	45.69	45.83	45.25	45.55	242443
2021-09-17	45.78	45.95	44.95	45.95	986680
2021-09-20	45.25	45.91	44.54	45.50	281501
2021-09-21	45.86	45.86	44.94	45.47	252105
2021-09-22	45.60	46.26	45.60	46.05	174637
2021-09-23	46.27	47.07	46.27	46.76	225014
2021-09-24	46.61	47.07	46.56	46.88	186586
2021-09-27	46.87	47.41	46.76	47.12	169976
2021-09-28	47.05	47.12	46.25	46.61	253268
2021-09-29	46.94	47.54	46.43	47.27	202769
2021-09-30	47.41	47.70	45.71	45.72	192892
2021-10-01	45.98	46.88	45.69	46.58	218892
2021-10-04	46.73	46.97	46.25	46.80	279168
2021-10-05	46.77	47.54	46.53	46.94	204449
2021-10-06	46.79	47.10	46.36	47.05	153394
2021-10-07	47.25	48.41	47.17	48.10	310259
2021-10-08	48.21	48.58	47.40	47.45	114260
2021-10-11	47.33	47.45	46.68	46.69	93637
2021-10-12	46.72	46.97	46.28	46.33	237069
2021-10-13	46.40	46.55	46.11	46.43	117943
2021-10-14	46.64	47.17	46.63	46.93	106836
2021-10-15	47.92	48.28	47.40	47.91	149901
2021-10-18	47.74	48.06	47.70	47.90	151945
2021-10-19	48.13	48.30	47.83	48.14	90099
2021-10-20	48.15	48.20	47.52	47.67	166323
2021-10-21	47.55	47.71	47.14	47.26	152267
2021-10-22	47.24	47.24	46.62	46.69	128485
2021-10-25	46.76	47.33	46.66	46.69	200130
2021-10-26	46.73	46.83	45.94	46.01	170965
2021-10-27	45.73	45.78	43.63	44.15	303761
2021-10-28	47.20	47.20	43.90	44.48	370103
2021-10-29	44.33	45.33	44.33	45.21	309950
2021-11-01	45.33	46.81	44.93	46.69	276990
2021-11-02	46.77	46.77	43.06	43.23	366957
2021-11-03	43.00	43.59	42.53	42.95	289397
2021-11-04	43.03	43.33	42.33	42.34	352424
2021-11-05	42.82	44.07	42.62	43.36	350377
2021-11-08	43.39	44.10	43.36	43.98	259316
2021-11-09	43.83	44.25	43.64	43.77	135384
2021-11-10	43.61	44.11	43.28	43.94	126966
2021-11-11	43.92	43.92	43.29	43.60	97528
2021-11-12	43.69	44.15	43.37	43.77	194487
2021-11-15	44.13	44.13	43.56	43.78	149429
2021-11-16	43.79	44.41	43.65	44.24	171237
2021-11-17	43.98	44.16	43.27	43.79	206173
2021-11-18	43.89	43.89	42.99	43.64	294925
2021-11-19	43.37	43.79	42.91	43.39	330855
2021-11-22	43.51	43.64	42.44	42.79	240527
2021-11-23	43.00	43.12	42.44	42.92	228602
2021-11-24	42.77	43.58	42.55	43.28	171494
2021-11-26	42.34	42.72	41.66	42.01	200316
2021-11-29	42.46	42.96	41.79	42.78	340408
2021-11-30	42.59	42.86	41.56	41.99	587152
2021-12-01	42.73	43.28	42.40	42.53	378873
2021-12-02	42.97	44.79	42.68	44.67	577901
2021-12-03	44.66	47.70	43.33	47.00	1086588
2021-12-06	47.57	49.35	46.99	48.99	942819
2021-12-07	49.64	50.80	49.43	50.04	595754
2021-12-08	50.10	51.06	49.80	50.66	534975
2021-12-09	50.43	50.89	49.96	50.23	542237
2021-12-10	50.25	50.35	48.97	49.18	348780
2021-12-13	48.73	49.39	48.69	48.72	266164
2021-12-14	48.42	49.01	47.54	47.77	476778
2021-12-15	47.84	48.57	47.35	48.46	394243
2021-12-16	48.94	49.21	47.54	47.62	265102
2021-12-17	47.22	48.29	47.11	47.85	1317743
2021-12-20	47.26	47.53	46.72	47.24	371819
2021-12-21	47.85	48.72	47.19	48.19	309379
2021-12-22	48.10	49.12	48.10	49.12	205499
2021-12-23	49.09	49.94	48.96	49.58	173441
2021-12-27	49.87	49.87	49.13	49.84	159670
2021-12-28	49.55	50.60	49.55	50.40	172315
2021-12-29	50.41	51.00	50.12	50.47	179731
2021-12-30	50.39	51.04	49.99	50.17	233696
2021-12-31	50.00	50.27	49.70	49.98	159304
2022-01-03	50.22	50.48	49.65	50.11	320937
2022-01-04	50.11	50.61	49.85	50.34	201768
2022-01-05	50.28	50.35	49.14	49.15	514140
2022-01-06	48.89	49.71	48.74	49.00	400995
2022-01-07	48.72	49.36	48.09	48.09	237816
2022-01-10	47.84	48.74	47.52	48.44	437183
2022-01-11	48.44	48.84	47.72	48.36	287765
2022-01-12	48.21	48.66	47.72	48.05	276448
2022-01-13	48.40	48.67	47.43	47.59	202499
2022-01-14	47.24	47.89	46.64	47.64	195259
2022-01-18	47.38	47.50	46.23	46.60	283977
2022-01-19	46.54	47.00	46.07	46.38	424597
2022-01-20	46.34	47.22	45.41	45.42	252733
2022-01-21	45.45	46.23	44.63	44.65	540018
2022-01-24	42.00	43.31	41.56	43.19	521695
2022-01-25	42.51	42.94	41.72	42.24	374066
2022-01-26	42.76	42.94	40.80	41.13	397434
2022-01-27	41.48	42.12	41.20	41.57	412037
2022-01-28	41.71	42.44	41.26	42.43	332116
2022-01-31	42.24	43.67	42.15	43.64	473220
2022-02-01	43.63	44.24	43.25	44.09	300455
2022-02-02	43.82	44.33	43.59	43.94	337448
2022-02-03	43.31	43.57	41.64	41.78	278457
2022-02-04	41.48	42.71	41.05	42.27	319876
2022-02-07	42.32	43.26	42.15	42.83	197230
2022-02-08	42.65	43.29	42.50	43.18	206724
2022-02-09	43.56	44.24	43.17	43.42	252730
2022-02-10	42.55	44.06	42.55	43.04	226508
2022-02-11	43.21	43.73	42.79	43.00	200385
2022-02-14	42.96	43.83	42.93	43.41	307631
2022-02-15	43.78	44.15	43.00	43.29	172483
2022-02-16	43.00	43.99	43.00	43.56	297175
2022-02-17	43.18	43.29	42.44	42.60	227592
2022-02-18	42.46	42.82	42.11	42.74	354249
2022-02-22	42.59	43.11	42.06	42.23	224687
2022-02-23	42.61	42.64	41.07	41.08	184859
2022-02-24	40.31	41.48	39.84	41.17	348280
2022-02-25	39.39	41.51	39.22	41.46	522249
2022-02-28	40.59	41.41	39.82	40.36	444824
2022-03-01	40.07	40.47	38.69	38.96	287486
2022-03-02	39.03	40.01	38.90	39.72	227213
2022-03-03	40.13	40.58	38.82	38.98	224710
2022-03-04	38.59	39.36	38.06	39.29	271440
2022-03-07	39.12	39.12	38.17	38.34	301100
2022-03-08	38.40	38.57	37.39	37.56	266204
2022-03-09	38.33	38.92	37.98	38.67	239149
2022-03-10	37.89	38.34	37.39	38.12	296745
2022-03-11	38.12	39.26	37.88	38.74	327200
2022-03-14	38.85	40.34	38.66	39.54	332201
2022-03-15	39.98	40.23	39.11	39.37	402082
2022-03-16	39.62	41.18	39.62	40.71	427079
2022-03-17	40.34	42.04	40.34	41.97	359393
2022-03-18	41.91	42.94	41.59	42.64	583676
2022-03-21	42.41	42.72	41.48	41.71	254893
2022-03-22	41.86	42.10	40.99	41.13	215989
2022-03-23	40.51	41.30	40.20	40.53	215229
2022-03-24	40.70	40.78	40.34	40.48	195354
2022-03-25	40.53	41.07	40.17	41.02	219287
2022-03-28	40.80	41.10	40.02	40.53	195316
2022-03-29	41.21	41.99	40.72	41.88	276141
2022-03-30	41.88	41.98	41.20	41.52	252506
2022-03-31	41.38	42.03	40.88	40.93	290193
2022-04-01	41.24	41.73	41.03	41.53	257676
2022-04-04	41.53	42.37	41.24	41.85	218472
2022-04-05	41.77	42.11	41.23	41.26	178115
2022-04-06	40.97	41.32	40.77	41.07	190444
2022-04-07	40.77	41.21	39.71	40.48	295925
2022-04-08	40.43	41.10	40.14	40.46	194513
2022-04-11	40.03	41.13	40.03	40.42	246420
2022-04-12	40.69	41.31	40.53	40.57	313145
2022-04-13	40.42	41.10	40.42	40.99	214895
2022-04-14	40.89	41.50	40.70	40.72	196067
2022-04-18	40.48	41.46	40.48	41.35	268925
2022-04-19	41.36	41.95	40.94	41.20	341910
2022-04-20	41.56	41.84	40.97	40.99	187476
2022-04-21	41.40	41.52	40.00	40.10	172269
2022-04-22	39.85	39.97	38.31	38.36	244234
2022-04-25	38.20	38.97	38.01	38.96	309000
2022-04-26	38.65	38.87	37.49	37.52	369275
2022-04-27	37.69	38.73	37.69	38.29	320493
2022-04-28	38.68	39.36	38.52	39.11	319076
2022-04-29	38.45	40.30	38.05	39.40	460782
2022-05-02	39.65	39.66	38.57	39.62	360055
2022-05-03	39.64	40.53	39.22	40.38	265943
2022-05-04	40.26	41.10	39.42	40.99	244571
2022-05-05	40.42	40.79	38.10	38.93	260144
2022-05-06	38.75	39.07	38.13	38.51	398794
2022-05-09	38.04	38.98	37.88	38.16	264433
2022-05-10	38.51	38.51	36.98	37.93	268808
2022-05-11	37.88	38.22	36.00	36.93	351385
2022-05-12	36.91	38.42	36.55	38.32	410546
2022-05-13	38.53	39.33	37.96	38.35	238393
2022-05-16	37.95	38.11	37.19	37.77	210519
2022-05-17	38.27	38.71	37.94	38.47	254052
2022-05-18	37.81	38.43	37.23	37.58	264370
2022-05-19	37.18	38.08	37.18	37.48	223860
2022-05-20	37.78	37.98	36.84	37.87	213960
2022-05-23	38.32	38.32	37.61	37.99	333871
2022-05-24	37.69	37.69	36.36	36.72	251096
2022-05-25	36.48	37.75	36.48	37.43	186049
2022-05-26	37.52	38.27	37.52	37.97	191786
2022-05-27	38.34	38.57	38.09	38.33	150858
2022-05-31	38.00	38.45	37.76	37.94	482885
2022-06-01	38.07	38.45	37.53	37.91	165399
2022-06-02	38.00	38.32	37.57	38.28	170077
2022-06-03	37.91	37.99	37.33	37.56	162382
2022-06-06	37.87	37.87	37.31	37.78	234419
2022-06-07	37.52	38.50	37.08	38.38	193830
2022-06-08	38.05	38.50	37.74	37.78	148853
2022-06-09	37.51	38.03	36.73	36.78	188473
2022-06-10	36.29	36.84	36.00	36.48	213813
2022-06-13	35.56	35.93	34.70	34.76	243011
2022-06-14	34.60	35.33	34.46	35.22	215625
2022-06-15	35.68	35.91	34.87	35.35	297925
2022-06-16	34.79	34.79	33.81	34.14	431203
2022-06-17	34.40	34.63	33.57	33.57	631138
2022-06-21	34.18	34.63	33.60	34.33	261559
2022-06-22	33.84	34.90	33.84	34.73	216077
2022-06-23	34.72	35.01	34.48	34.84	152761
2022-06-24	35.20	36.49	35.04	36.45	668133
2022-06-27	36.79	37.01	36.05	36.68	277502
2022-06-28	36.95	37.09	36.07	36.21	269540
2022-06-29	36.29	36.67	35.82	36.41	205015
2022-06-30	35.93	36.91	35.53	36.88	361160
2022-07-01	36.69	36.99	35.72	36.18	236980
2022-07-05	35.72	36.93	35.53	36.86	278160
2022-07-06	36.74	36.90	35.88	36.66	157730
2022-07-07	36.88	37.43	36.86	37.07	167069
2022-07-08	36.91	37.47	36.59	36.81	164554
2022-07-11	36.50	36.74	36.19	36.35	118285
2022-07-12	36.36	36.84	35.69	35.87	144790
2022-07-13	35.57	35.78	35.19	35.47	153293
2022-07-14	35.02	35.52	34.79	35.48	124033
2022-07-15	36.05	36.77	35.87	36.31	182573
2022-07-18	36.58	36.81	36.05	36.08	162973
2022-07-19	36.32	37.43	36.27	37.15	204197
2022-07-20	37.08	37.73	37.07	37.50	158766
2022-07-21	37.50	37.83	37.21	37.83	179494
2022-07-22	38.11	38.25	37.39	37.83	174604
2022-07-25	37.76	37.89	37.20	37.81	178291
2022-07-26	37.56	37.86	37.49	37.81	115576
2022-07-27	37.88	38.93	37.88	38.81	173118
2022-07-28	38.80	39.24	38.23	39.21	147350
2022-07-29	39.16	39.22	38.57	38.99	245793
2022-08-01	38.74	40.05	38.39	39.76	181222
2022-08-02	39.54	39.54	38.96	39.00	137347
2022-08-03	39.39	40.30	39.21	39.88	160726
2022-08-04	39.89	39.89	38.74	39.58	217980
2022-08-05	39.50	39.51	36.81	36.87	285519
2022-08-08	36.56	37.21	36.20	36.81	263754
2022-08-09	36.57	36.87	36.00	36.21	236686
2022-08-10	36.60	36.78	32.57	33.76	1416382
2022-08-11	33.58	34.35	32.68	33.60	3994458
2022-08-12	33.95	34.83	33.55	34.81	2885590
2022-08-15	34.41	35.05	34.33	34.80	445494
2022-08-16	34.12	34.99	34.12	34.97	534741
2022-08-17	34.68	34.89	34.32	34.46	243274
2022-08-18	34.38	35.03	34.34	34.82	406131
2022-08-19	34.98	35.01	34.27	34.45	388603
2022-08-22	34.12	34.19	33.77	34.00	294597
2022-08-23	33.78	34.05	33.56	33.68	439394
2022-08-24	33.79	33.93	33.33	33.61	478209
2022-08-25	33.90	34.34	33.89	34.24	277592
2022-08-26	34.29	34.55	33.26	33.45	420399
2022-08-29	33.29	33.70	33.13	33.52	311486
2022-08-30	33.60	33.67	33.21	33.48	439553
2022-08-31	33.59	33.76	33.28	33.60	560598
2022-09-01	33.48	34.00	33.30	33.81	540320
2022-09-02	34.06	34.17	33.01	33.37	391421
2022-09-06	33.67	34.21	33.17	33.48	513048
2022-09-07	33.40	34.35	33.40	34.25	303265
2022-09-08	34.04	34.37	33.63	34.21	280147
2022-09-09	34.53	34.77	34.44	34.62	186067
2022-09-12	34.85	35.42	34.73	35.26	259677
2022-09-13	34.56	34.73	33.83	34.03	288098
2022-09-14	33.88	34.33	33.74	34.00	458787
2022-09-15	33.90	34.19	33.47	33.75	395882
2022-09-16	33.57	33.57	32.67	33.03	667559
2022-09-19	32.69	33.24	32.50	33.10	315512
2022-09-20	32.73	32.78	32.23	32.51	211324
2022-09-21	32.69	32.90	31.80	31.85	508007
2022-09-22	31.54	32.11	31.43	31.92	768628
2022-09-23	31.62	32.07	31.34	31.94	485735
2022-09-26	31.77	32.18	30.91	31.07	559754
2022-09-27	31.23	31.76	30.72	31.00	352894
2022-09-28	31.08	31.90	30.81	31.54	843225
2022-09-29	31.28	32.01	30.82	31.97	578247
2022-09-30	31.82	32.17	31.34	31.35	576576
2022-10-03	31.60	32.55	31.24	32.31	520864
2022-10-04	32.89	33.47	32.77	33.29	334882
2022-10-05	32.70	33.27	32.57	33.00	347406
2022-10-06	32.81	33.02	32.40	32.53	199360
2022-10-07	32.25	32.28	31.95	32.22	308193
2022-10-10	32.31	32.65	32.11	32.19	287316
2022-10-11	32.04	32.26	31.79	32.00	385800
2022-10-12	32.13	32.30	31.83	31.99	236507
2022-10-13	31.55	33.01	31.34	32.93	435252
2022-10-14	33.26	33.37	32.35	32.39	310240
2022-10-17	32.89	33.46	32.77	33.31	318860
2022-10-18	33.89	34.19	33.28	33.59	224483
2022-10-19	33.32	33.55	33.00	33.38	338245
2022-10-20	33.41	33.73	32.94	32.95	273577
2022-10-21	32.95	33.43	32.57	33.25	244801
2022-10-24	33.48	33.72	32.90	33.56	284866
2022-10-25	33.49	34.72	33.49	34.27	413514
2022-10-26	34.41	35.31	34.15	34.80	474039
2022-10-27	34.80	35.36	34.66	34.98	255722
2022-10-28	35.07	35.99	34.99	35.93	234448
2022-10-31	35.88	35.96	35.44	35.81	283329
2022-11-01	35.91	36.04	35.65	35.79	239134
2022-11-02	35.71	35.71	33.89	33.95	350143
2022-11-03	32.92	33.18	31.01	32.55	838173
2022-11-04	32.77	33.66	32.00	32.92	359058
2022-11-07	33.00	33.57	32.42	33.40	335957
2022-11-08	33.49	34.07	33.21	33.44	267279
2022-11-09	33.08	33.60	32.49	32.56	226742
2022-11-10	33.80	34.58	33.80	34.43	363755
2022-11-11	34.38	34.61	33.95	34.45	281588
2022-11-14	34.32	34.93	34.07	34.52	295266
2022-11-15	35.08	35.34	34.36	34.71	319873
2022-11-16	34.65	34.65	33.51	33.79	247761
2022-11-17	33.41	33.52	32.61	32.89	247392
2022-11-18	33.31	33.57	32.70	32.76	281850
2022-11-21	32.80	32.82	32.01	32.57	352125
2022-11-22	32.74	32.96	32.30	32.84	224015
2022-11-23	32.79	33.32	32.78	32.95	207481
2022-11-25	33.02	33.19	32.73	33.04	161140
2022-11-28	32.88	33.08	32.04	32.39	313836
2022-11-29	32.27	33.13	32.21	32.60	363821
2022-11-30	32.76	33.80	32.31	33.77	524284
2022-12-01	34.00	34.29	33.53	33.86	229429
2022-12-02	33.45	33.66	33.01	33.20	331137
2022-12-05	32.88	32.88	31.09	32.15	469555
2022-12-06	32.13	32.17	31.71	31.93	328464
2022-12-07	31.70	32.09	31.43	31.82	306743
2022-12-08	31.90	32.37	31.51	31.91	268259
2022-12-09	31.79	31.98	31.64	31.82	240169
2022-12-12	31.69	32.31	31.59	32.22	360674
2022-12-13	33.24	33.65	32.26	32.51	400862
2022-12-14	32.44	32.57	31.73	31.78	370075
2022-12-15	31.37	31.39	30.35	30.67	501515
2022-12-16	30.38	30.77	30.17	30.70	1133539
2022-12-19	30.74	30.90	30.49	30.76	467165
2022-12-20	30.66	31.06	30.54	30.86	209895
2022-12-21	31.06	31.61	30.98	31.33	201330
2022-12-22	31.06	31.18	30.74	30.97	322538
2022-12-23	30.89	31.39	30.86	31.32	243627
2022-12-27	31.40	31.84	31.01	31.54	287133
2022-12-28	31.28	31.72	30.97	31.12	280095
2022-12-29	31.34	32.38	31.23	32.15	284852
2022-12-30	31.72	32.39	31.67	32.38	290883
2023-01-03	32.74	33.03	32.18	32.91	378823
2023-01-04	33.22	33.31	32.87	32.93	300884
2023-01-05	32.63	33.10	32.31	32.57	323512
2023-01-06	32.93	33.95	32.81	33.71	224460
2023-01-09	33.86	33.98	33.67	33.70	400487
2023-01-10	33.78	33.78	33.35	33.54	297129
2023-01-11	33.57	34.40	33.49	34.40	332619
2023-01-12	34.60	34.91	34.29	34.63	396944
2023-01-13	34.46	34.63	34.21	34.51	311670
2023-01-17	34.59	34.99	34.28	34.80	445703
2023-01-18	34.97	35.77	34.94	34.99	247697
2023-01-19	34.89	35.44	34.56	35.31	306451
2023-01-20	35.56	35.97	35.38	35.94	245923
2023-01-23	36.00	36.26	35.72	35.98	371029
2023-01-24	35.97	36.15	35.73	35.74	198003
2023-01-25	35.53	36.03	35.25	36.02	167062
2023-01-26	36.29	36.36	35.85	36.25	180665
2023-01-27	36.26	36.71	36.04	36.40	231347
2023-01-30	36.09	36.96	36.06	36.53	309153
2023-01-31	36.58	37.26	36.58	36.94	393167
2023-02-01	36.85	37.66	36.78	37.37	393849
2023-02-02	37.68	38.16	37.58	38.16	437544
2023-02-03	37.69	38.05	36.97	37.35	595631
2023-02-06	36.95	37.06	36.12	36.69	600572
2023-02-07	36.44	37.25	36.36	37.07	289616
2023-02-08	36.72	37.01	36.65	36.65	425299
2023-02-09	37.04	37.08	36.31	36.33	176262
2023-02-10	36.15	36.55	36.15	36.45	216576
2023-02-13	36.44	36.55	36.01	36.28	362096
2023-02-14	36.26	36.39	35.97	36.00	366124
2023-02-15	35.74	36.15	35.63	36.00	220130
2023-02-16	35.44	35.91	35.38	35.50	321110
2023-02-17	35.55	35.56	35.08	35.48	251355
2023-02-21	35.26	35.28	34.74	34.77	434277
2023-02-22	34.86	35.07	34.47	34.70	429941
2023-02-23	35.90	38.31	35.78	36.73	617438
2023-02-24	36.31	36.97	36.06	36.70	407340
2023-02-27	36.94	37.18	36.80	37.06	327297
2023-02-28	37.01	37.32	36.73	36.81	567253
2023-03-01	36.81	37.17	36.64	36.84	305044
2023-03-02	36.68	37.46	36.54	37.38	305994
2023-03-03	37.55	37.55	37.08	37.30	376199
2023-03-06	37.43	37.48	36.28	36.39	340089
2023-03-07	36.50	36.50	35.75	35.98	360123
2023-03-08	35.99	36.27	35.81	36.08	252655
2023-03-09	36.09	36.25	35.29	35.40	285784
2023-03-10	35.14	35.14	33.58	33.94	414490
2023-03-13	33.40	33.40	32.34	32.36	490414
2023-03-14	33.10	33.88	33.10	33.47	401360
2023-03-15	32.58	33.53	32.48	33.33	441630
2023-03-16	33.01	33.86	32.70	33.76	469485
2023-03-17	33.60	33.85	32.85	32.98	1397357
2023-03-20	33.28	34.10	33.28	33.53	307002
2023-03-21	34.15	34.43	33.88	34.24	345206
2023-03-22	34.20	34.50	33.44	33.44	299498
2023-03-23	33.35	33.72	32.56	32.67	317405
2023-03-24	32.35	32.78	32.26	32.70	238316
2023-03-27	32.96	33.23	32.84	33.07	232053
2023-03-28	32.94	33.18	32.84	33.15	234355
2023-03-29	33.45	33.68	33.07	33.21	319196
2023-03-30	33.33	33.49	32.87	33.07	247390
2023-03-31	33.34	33.77	33.21	33.75	325148
2023-04-03	33.81	33.84	33.08	33.32	260569
2023-04-04	33.48	33.48	32.62	32.75	191882
2023-04-05	32.50	32.65	32.13	32.27	230827
2023-04-06	32.30	32.42	32.17	32.20	238524
2023-04-10	32.12	32.37	31.78	32.04	334043
2023-04-11	32.24	32.65	32.14	32.43	216343
2023-04-12	32.64	32.72	32.07	32.13	129114
2023-04-13	32.33	33.07	32.30	33.06	165691
2023-04-14	33.09	33.25	32.56	33.02	198725
2023-04-17	33.06	33.67	32.90	33.67	278449
2023-04-18	33.76	33.76	32.77	33.06	261798
2023-04-19	33.00	33.09	32.69	32.82	177390
2023-04-20	32.66	32.84	32.37	32.75	249766
2023-04-21	32.80	32.90	32.64	32.80	237663
2023-04-24	32.72	33.10	32.62	32.82	180528
2023-04-25	32.53	32.66	31.99	32.00	201774
2023-04-26	31.74	32.18	31.55	31.72	258855
2023-04-27	32.28	34.45	31.70	34.21	399736
2023-04-28	34.05	34.82	34.05	34.69	293021
2023-05-01	34.51	34.69	34.12	34.51	302158
2023-05-02	34.25	34.25	33.11	33.61	318073
2023-05-03	33.74	34.80	33.60	34.25	296661
2023-05-04	33.94	34.20	33.50	34.05	241061
2023-05-05	34.69	34.74	33.82	34.00	351838
2023-05-08	34.22	35.05	34.12	35.02	227073
2023-05-09	34.80	34.86	34.45	34.57	200083
2023-05-10	35.02	35.24	34.10	34.59	169791
2023-05-11	34.32	35.03	33.88	35.03	167316
2023-05-12	35.12	35.12	34.60	35.07	161134
2023-05-15	35.17	35.56	34.87	35.31	139373
2023-05-16	35.22	35.43	34.94	35.30	190234
2023-05-17	35.51	35.99	35.11	35.91	183394
2023-05-18	35.86	36.48	35.75	36.43	139883
2023-05-19	36.64	36.71	36.11	36.25	217747
2023-05-22	36.44	36.82	36.14	36.43	228080
2023-05-23	36.30	36.80	36.01	36.08	195837
2023-05-24	35.80	35.80	34.97	35.20	189703
2023-05-25	34.95	35.38	34.69	35.08	226979
2023-05-26	35.00	35.26	34.48	34.59	185328
2023-05-30	34.59	34.67	34.05	34.23	199657
2023-05-31	34.22	34.62	33.98	34.48	940940
2023-06-01	34.58	35.26	34.17	34.99	301489
2023-06-02	35.52	36.12	35.39	36.10	223620
2023-06-05	35.60	35.22	34.11	36.10	253070
2023-06-06	35.06	36.30	35.06	36.17	275776
2023-06-07	36.30	37.15	36.30	37.00	305019
2023-06-08	37.00	37.00	36.42	36.48	264384
2023-06-09	36.35	36.53	36.13	36.36	223781
2023-06-12	36.38	36.46	35.68	35.71	240618
2023-06-13	35.68	36.28	35.57	35.76	236861
2023-06-14	35.84	35.94	35.16	35.25	239416
2023-06-15	35.25	35.71	35.07	35.69	260212
2023-06-16	36.92	37.00	35.41	36.03	877792
2023-06-20	35.93	36.56	35.93	36.47	312087
2023-06-21	36.39	36.79	36.17	36.57	258280
2023-06-22	36.60	36.76	36.13	36.49	349932
2023-06-23	35.91	36.35	35.03	35.07	1098917
2023-06-26	34.95	35.81	34.95	35.48	283519
2023-06-27	35.45	36.30	35.33	35.91	204934
2023-06-28	35.80	36.00	35.55	35.90	221544
2023-06-29	35.96	36.79	35.96	36.72	182275
2023-06-30	36.91	37.13	36.82	36.83	171537
2023-07-03	36.45	37.71	36.45	37.71	158165
2023-07-05	37.33	37.45	36.71	37.15	244840
2023-07-06	36.93	37.16	36.55	37.06	204141
2023-07-07	37.08	37.87	37.08	37.44	190497
2023-07-10	37.37	38.06	37.31	37.77	211173
2023-07-11	38.02	38.21	37.88	38.19	126143
2023-07-12	38.70	38.79	38.43	38.45	158920
2023-07-13	38.49	38.91	38.18	38.82	193152
2023-07-14	38.83	39.23	38.60	39.12	161271
2023-07-17	38.87	39.37	38.83	39.34	134969
2023-07-18	39.26	39.69	39.00	39.68	163426
2023-07-19	39.79	39.94	39.10	39.48	153816
2023-07-20	39.41	39.66	39.26	39.60	256680
2023-07-21	40.01	41.50	40.01	41.37	406200
2023-07-24	41.57	42.03	41.17	41.26	332377
2023-07-25	40.97	41.60	40.97	41.36	421520
2023-07-26	41.23	41.60	40.73	41.00	275346
2023-07-27	41.87	41.98	39.55	39.77	477278
2023-07-28	39.82	39.89	39.22	39.41	355023
2023-07-31	39.11	39.75	39.11	39.33	231781
2023-08-01	39.36	39.71	39.22	39.37	325362
2023-08-02	39.11	40.13	38.96	39.83	296608
2023-08-03	39.51	40.58	39.49	40.38	326378
2023-08-04	40.61	40.90	40.31	40.53	314235
2023-08-07	40.70	41.16	40.62	40.83	213675
2023-08-08	40.39	40.85	40.16	40.84	240357
2023-08-09	40.86	41.21	40.78	40.96	290479
2023-08-10	40.98	41.42	40.83	40.85	189029
2023-08-11	40.69	40.79	40.27	40.34	228365
2023-08-14	40.17	40.38	39.94	40.31	159965
2023-08-15	40.11	40.22	39.64	39.91	176990
2023-08-16	39.76	40.12	39.51	39.61	198179
2023-08-17	39.68	39.80	39.32	39.34	183522
2023-08-18	38.96	39.45	38.96	39.12	184233
2023-08-21	38.96	39.21	38.30	38.69	199902
2023-08-22	38.67	39.17	38.61	39.00	118321
2023-08-23	39.18	39.20	38.92	38.94	137756
2023-08-24	38.77	39.28	38.77	39.17	253845
2023-08-25	39.33	39.68	38.83	39.46	204675
2023-08-28	39.41	39.96	39.24	39.49	222849
2023-08-29	39.28	39.56	39.17	39.46	143895
2023-08-30	39.43	39.98	39.15	39.70	152911
2023-08-31	39.72	39.97	39.53	39.57	231273
2023-09-01	39.81	40.29	39.69	39.70	175138
2023-09-05	39.05	39.21	37.69	38.42	312962
2023-09-06	38.66	39.01	38.29	38.96	273970
2023-09-07	38.91	39.25	38.09	38.51	307417
2023-09-08	38.61	38.61	37.69	37.70	261764
2023-09-11	37.93	38.04	37.42	37.59	255983
2023-09-12	37.45	38.14	37.45	38.14	248167
2023-09-13	38.08	38.72	37.87	38.02	274969
2023-09-14	38.39	38.43	37.79	38.25	267971
2023-09-15	38.18	38.19	37.45	37.72	1013607
2023-09-18	37.88	37.88	37.51	37.80	260404
2023-09-19	37.78	38.19	37.27	37.31	180352
2023-09-20	37.50	37.77	37.13	37.14	169563
2023-09-21	37.00	37.27	36.76	37.20	181178
2023-09-22	37.29	37.90	37.21	37.49	185024
2023-09-25	37.30	37.65	37.24	37.41	120081
2023-09-26	37.30	37.44	36.55	36.57	203031
2023-09-27	36.81	37.29	36.70	37.14	209728
2023-09-28	37.15	37.77	36.88	37.29	347392
2023-09-29	37.42	37.44	36.99	37.18	290074
2023-10-02	37.19	37.52	37.07	37.47	390807
2023-10-03	37.18	37.36	36.38	36.43	171726
2023-10-04	36.45	37.14	36.34	37.08	194758
2023-10-05	37.14	38.00	37.14	37.60	249101
2023-10-06	37.36	38.60	37.36	38.33	307088
2023-10-09	37.81	38.27	37.75	37.79	174713
2023-10-10	37.93	38.19	37.66	37.68	150888
2023-10-11	37.65	38.08	37.19	37.33	153775
2023-10-12	37.05	37.18	36.47	36.82	137067
2023-10-13	36.74	36.98	36.40	36.52	177613
2023-10-16	36.75	37.14	36.52	36.59	241641
2023-10-17	36.37	37.27	36.37	36.83	264819
2023-10-18	36.38	36.48	35.85	35.97	193530
2023-10-19	35.76	35.91	35.06	35.30	228374
2023-10-20	35.52	35.52	34.91	35.09	496274
2023-10-23	35.07	35.33	34.67	34.81	217427
2023-10-24	34.97	35.45	34.97	35.38	196385
2023-10-25	34.75	35.23	34.74	34.90	241919
2023-10-26	34.95	35.12	34.21	34.34	296102
2023-10-27	36.23	37.99	32.26	32.93	471249
2023-10-30	33.36	33.45	31.93	32.17	429486
2023-10-31	32.01	32.27	31.70	31.78	309919
2023-11-01	31.98	32.43	31.56	32.38	414310
2023-11-02	33.03	33.03	32.50	32.69	256962
2023-11-03	33.56	33.91	33.34	33.78	337630
2023-11-06	33.50	33.78	33.23	33.57	239651
2023-11-07	33.37	33.63	33.11	33.43	473708
2023-11-08	33.56	33.60	32.87	33.40	277084
2023-11-09	33.63	33.63	32.53	32.76	251771
2023-11-10	32.96	33.13	32.65	32.93	290213
2023-11-13	32.69	33.31	32.67	33.21	237914
2023-11-14	34.10	34.53	33.68	34.42	237066
2023-11-15	34.29	34.89	34.21	34.84	347566
2023-11-16	34.82	34.82	33.92	34.75	601132
2023-11-17	34.98	35.23	34.62	35.20	536471
2023-11-20	35.27	35.93	35.01	35.91	319446
2023-11-21	35.81	36.17	35.42	36.12	342248
2023-11-22	36.44	36.50	36.16	36.37	269935
2023-11-24	36.23	36.54	36.13	36.53	169604
2023-11-27	36.46	36.79	36.34	36.52	295579
2023-11-28	36.41	36.58	36.06	36.12	229173
2023-11-29	36.34	36.42	35.43	35.53	269428
2023-11-30	36.01	37.16	35.66	36.97	558542
2023-12-01	36.78	38.15	36.78	38.06	361614
2023-12-04	37.81	38.46	37.75	38.18	475805
2023-12-05	38.11	38.16	37.71	38.12	252399
2023-12-06	38.40	38.79	38.34	38.62	272946
2023-12-07	38.74	39.20	38.50	39.01	347271
2023-12-08	38.90	39.31	38.79	39.14	223774
2023-12-11	39.00	39.42	38.99	39.38	292213
2023-12-12	39.41	39.57	39.09	39.49	274015
2023-12-13	39.40	40.36	39.22	40.24	423991
2023-12-14	40.98	41.22	40.24	40.50	487441
2023-12-15	40.43	41.02	40.15	40.30	1115155
2023-12-18	40.41	40.42	39.90	40.36	343574
2023-12-19	40.63	41.39	40.44	41.25	263196
2023-12-20	41.23	41.51	40.45	40.53	331594
2023-12-21	40.77	41.22	40.41	41.15	339777
2023-12-22	41.34	41.62	40.99	41.00	234226
2023-12-26	41.15	41.20	40.86	40.96	212012
2023-12-27	41.01	41.15	40.70	40.97	708187
2023-12-28	40.85	41.28	40.67	41.05	263941
2023-12-29	40.99	41.30	40.84	40.94	185728
2024-01-02	40.60	41.09	40.57	40.87	277334
2024-01-03	40.74	41.15	40.23	40.30	330144
2024-01-04	40.25	40.53	40.05	40.21	237174
2024-01-05	39.86	40.30	39.24	39.26	293558
2024-01-08	39.47	39.98	39.08	39.95	292489
2024-01-09	39.44	39.44	38.94	38.99	248205
2024-01-10	38.90	38.99	38.54	38.71	201501
2024-01-11	38.66	38.95	38.29	38.94	251327
2024-01-12	39.38	39.53	38.68	38.79	178704
2024-01-16	38.47	38.90	38.47	38.64	254028
2024-01-17	38.21	38.68	38.13	38.40	237428
2024-01-18	38.58	38.91	38.44	38.77	247921
2024-01-19	38.99	39.19	38.85	39.15	210489
2024-01-22	39.42	40.30	39.42	40.20	290021
2024-01-23	40.54	40.64	40.14	40.64	234739
2024-01-24	41.07	41.07	39.99	40.19	157064
2024-01-25	40.63	40.68	40.08	40.38	173099
2024-01-26	40.59	40.72	40.32	40.52	132545
2024-01-29	40.42	41.33	40.42	41.19	192130
2024-01-30	41.10	41.31	40.69	40.91	352416
2024-01-31	40.87	41.33	40.06	40.16	315051
2024-02-01	40.35	40.87	40.13	40.86	252730
2024-02-02	40.48	40.94	40.21	40.82	156624
2024-02-05	40.41	40.41	39.73	40.09	187881
2024-02-06	40.01	40.45	39.97	40.23	134119
2024-02-07	40.23	40.62	40.11	40.20	132480
2024-02-08	40.13	40.68	40.08	40.62	197527
2024-02-09	40.75	41.29	40.60	41.26	195513
2024-02-12	41.30	42.14	41.26	42.04	279547
2024-02-13	41.15	41.34	39.87	40.04	440242
2024-02-14	40.58	41.17	40.46	40.96	209978
2024-02-15	41.31	42.21	41.30	42.21	210192
2024-02-16	42.03	42.15	41.63	41.65	224370
2024-02-20	41.17	41.72	41.02	41.60	307265
2024-02-21	41.56	41.56	41.00	41.26	152466
2024-02-22	41.27	41.49	40.79	40.87	195313
2024-02-23	40.99	41.57	40.75	41.15	135212
2024-02-26	40.88	41.44	40.88	41.11	171163
2024-02-27	41.24	41.37	40.99	41.24	198577
2024-02-28	40.69	41.32	40.42	40.43	328283
2024-02-29	38.60	38.84	35.55	36.13	1141191
2024-03-01	36.49	37.06	36.13	36.85	473343
2024-03-04	38.00	38.00	36.23	37.11	537001
2024-03-05	36.79	37.08	36.61	36.92	370619
2024-03-06	37.97	38.50	37.48	37.67	420327
2024-03-07	37.74	38.05	36.78	36.81	570373
2024-03-08	37.01	37.64	36.81	37.62	449029
2024-03-11	37.36	37.58	37.08	37.37	378956
2024-03-12	37.10	38.33	37.10	37.95	372303
2024-03-13	37.71	38.53	37.71	37.85	521941
2024-03-14	37.66	37.71	36.97	37.45	362873
2024-03-15	37.18	37.82	37.18	37.62	924258
2024-03-18	37.52	38.11	37.43	37.55	302461
2024-03-19	37.51	37.97	37.47	37.49	326999
2024-03-20	37.29	38.00	37.23	37.91	268682
2024-03-21	37.93	38.45	37.93	38.18	314071
2024-03-22	38.34	38.34	37.65	37.66	272158
2024-03-25	37.73	38.42	37.73	38.07	271525
2024-03-26	38.38	38.62	38.03	38.38	282037
2024-03-27	38.68	39.68	38.68	39.62	319133
2024-03-28	39.62	40.67	39.62	39.90	566239
2024-04-01	39.98	39.98	38.83	38.83	338378
2024-04-02	38.43	38.65	37.95	38.40	432817
2024-04-03	38.12	38.71	38.12	38.48	298203
2024-04-04	38.90	39.22	38.41	38.43	428902
2024-04-05	38.39	38.81	38.39	38.62	411722
2024-04-08	38.77	39.20	38.77	39.12	399504
2024-04-09	39.30	39.50	39.15	39.39	411546
2024-04-10	38.60	38.80	37.43	37.46	485512
2024-04-11	37.56	38.05	37.46	37.96	655150
2024-04-12	37.76	37.76	37.20	37.37	282759
2024-04-15	37.54	37.78	37.15	37.58	391611
2024-04-16	37.36	37.56	36.92	36.92	275687
2024-04-17	37.25	37.49	36.95	37.09	297010
2024-04-18	37.09	37.50	37.01	37.19	281973
2024-04-19	37.08	37.97	36.94	37.79	354609
2024-04-22	37.99	38.40	37.69	38.14	194418
2024-04-23	38.20	38.87	38.20	38.64	203124
2024-04-24	38.64	38.87	38.37	38.83	186942
2024-04-25	38.50	38.50	37.94	38.22	446224
2024-04-26	38.32	38.67	38.28	38.43	209414
2024-04-29	38.40	38.70	38.20	38.35	240516
2024-04-30	38.19	38.21	37.50	37.53	376711
2024-05-01	37.62	38.42	37.41	37.62	297532
2024-05-02	36.74	37.81	35.03	35.74	661183
2024-05-03	36.19	36.78	36.03	36.35	417097
2024-05-06	36.39	37.29	36.39	37.27	257472
2024-05-07	37.36	37.75	37.13	37.16	232379
2024-05-08	37.00	37.49	36.89	37.38	201964
2024-05-09	37.50	37.73	37.21	37.45	341363
2024-05-10	37.42	37.45	36.96	37.28	265569
2024-05-13	37.46	37.61	37.23	37.25	312692
2024-05-14	37.81	38.07	37.38	37.66	196189
2024-05-15	37.86	38.00	37.59	37.74	307473
2024-05-16	37.73	37.73	37.05	37.17	319157
2024-05-17	37.21	37.49	36.94	37.42	297125
2024-05-20	37.42	37.68	36.93	36.94	311915
2024-05-21	36.76	36.98	36.41	36.66	453130
2024-05-22	36.49	36.51	35.67	35.70	349087
2024-05-23	35.59	35.59	34.89	35.05	425076
2024-05-24	35.25	35.42	34.95	35.28	486377
2024-05-28	35.30	35.53	34.39	35.51	507795
2024-05-29	34.98	35.24	34.83	35.07	313789
2024-05-30	35.27	35.35	34.70	34.84	296359
2024-05-31	34.78	35.02	34.68	34.97	430847
2024-06-03	35.61	35.61	33.92	34.22	443534
2024-06-04	33.91	34.40	33.88	33.90	428899
2024-06-05	34.09	34.09	33.49	33.50	383534
2024-06-06	33.34	33.93	33.19	33.30	752803
2024-06-07	33.08	33.21	32.67	32.81	460902
2024-06-10	32.14	33.70	31.42	33.40	1862930
2024-06-11	33.17	33.17	32.57	32.81	651707
2024-06-12	33.76	33.99	33.40	33.60	508856
2024-06-13	33.45	33.57	32.74	33.07	336616
2024-06-14	32.67	33.02	32.60	33.02	413355
2024-06-17	32.87	33.24	32.48	33.18	365837
2024-06-18	33.20	33.43	32.70	33.00	637258
2024-06-20	32.86	33.45	32.74	33.44	423752
2024-06-21	33.33	33.83	33.20	33.50	1152459
2024-06-24	33.50	33.96	33.32	33.90	404992
2024-06-25	33.77	33.80	33.32	33.70	339500
2024-06-26	33.42	33.82	33.22	33.73	388110
2024-06-27	33.81	33.81	32.95	33.22	473183
2024-06-28	33.56	33.59	33.19	33.25	837134
2024-07-01	33.29	33.38	32.72	32.89	403097
2024-07-02	32.62	33.31	32.62	33.06	386396
2024-07-03	33.19	33.24	32.48	32.75	319281
2024-07-05	32.60	33.29	32.47	32.87	487531
2024-07-08	32.88	33.00	32.53	32.72	379630
2024-07-09	32.67	32.67	28.76	29.61	2700490
2024-07-10	29.77	31.37	29.57	31.20	1169586
2024-07-11	31.89	32.48	31.45	32.28	668033
2024-07-12	32.60	32.93	32.43	32.79	443447
2024-07-15	32.96	34.02	32.66	33.03	511853
2024-07-16	33.32	34.35	33.01	34.21	426141
2024-07-17	34.00	35.09	34.00	34.73	615123
2024-07-18	34.49	35.05	34.12	34.36	617086
2024-07-19	34.36	34.70	33.92	34.57	499552
2024-07-22	34.78	35.03	34.40	34.90	515851
2024-07-23	34.82	35.11	34.69	34.80	481693
2024-07-24	34.66	34.95	33.92	34.11	315489
2024-07-25	34.32	34.81	34.03	34.09	415409
2024-07-26	34.55	35.01	34.33	34.86	317736
2024-07-29	34.48	35.05	34.32	34.34	597969
2024-07-30	34.49	35.25	34.36	34.40	607408
2024-07-31	34.52	35.15	34.08	34.47	466736
2024-08-01	36.47	36.73	34.66	35.08	831433
2024-08-02	33.76	34.62	33.37	34.53	525901
2024-08-05	33.69	33.81	32.65	33.20	469287
2024-08-06	32.82	33.32	32.22	32.28	783393
2024-08-07	32.66	32.89	32.08	32.22	490782
2024-08-08	32.34	33.03	32.19	32.86	302641
2024-08-09	32.80	33.09	32.68	32.82	289528
2024-08-12	32.85	32.97	32.29	32.36	262155
2024-08-13	32.61	33.15	32.26	32.95	290495
2024-08-14	32.99	33.06	32.43	32.44	236257
2024-08-15	33.13	33.47	32.77	33.23	344394
2024-08-16	33.19	33.49	32.94	33.14	234608
2024-08-19	33.33	33.49	33.06	33.34	195654
2024-08-20	33.31	33.31	32.61	32.74	196858
2024-08-21	32.86	32.94	32.58	32.73	200701
2024-08-22	32.81	32.94	32.66	32.74	217187
2024-08-23	32.99	33.53	32.83	33.37	279090
2024-08-26	33.73	34.05	33.39	33.58	275833
2024-08-27	33.58	33.58	33.21	33.51	144178
2024-08-28	33.49	33.71	33.22	33.41	382496
2024-08-29	33.67	34.35	33.53	34.15	299564
2024-08-30	34.11	34.43	33.67	34.25	405927
2024-09-03	34.00	34.32	33.41	33.62	309366
2024-09-04	33.39	33.85	33.22	33.73	246159
2024-09-05	32.50	33.00	31.21	31.95	588812
2024-09-06	32.00	32.80	31.64	31.65	547706
2024-09-09	31.75	32.42	31.11	32.16	468214
2024-09-10	32.14	33.29	32.14	32.94	493900
2024-09-11	32.78	33.01	32.21	32.83	554370
2024-09-12	33.11	33.32	32.29	33.14	559813
2024-09-13	33.62	33.68	33.16	33.38	275754
2024-09-16	33.54	33.94	33.35	33.91	366027
2024-09-17	34.25	34.30	33.71	33.78	307990
2024-09-18	33.73	34.49	33.73	33.98	284552
2024-09-19	34.66	34.66	33.82	33.92	402738
2024-09-20	33.95	34.20	32.95	33.02	1467919
2024-09-23	33.20	34.06	33.08	33.56	374596
2024-09-24	33.58	33.87	33.44	33.68	381440
2024-09-25	33.53	33.76	32.44	32.71	401828
2024-09-26	33.08	33.54	32.93	33.21	305555
2024-09-27	33.56	34.03	33.40	33.90	312990
2024-09-30	33.70	34.34	33.69	33.89	502231
2024-10-01	33.68	33.94	33.35	33.79	323015
2024-10-02	33.76	33.99	33.48	33.82	292204
2024-10-03	33.58	33.71	33.29	33.57	466532
2024-10-04	34.17	34.38	33.73	34.22	413892
2024-10-07	33.95	34.01	33.31	33.55	371351
2024-10-08	33.57	33.57	33.20	33.37	437697
2024-10-09	33.29	33.71	33.04	33.05	445415
2024-10-10	32.77	33.12	32.56	32.96	332305
2024-10-11	32.93	33.35	32.83	33.16	330290
2024-10-14	33.16	33.39	32.98	33.34	294033
2024-10-15	33.23	34.03	33.06	33.36	349699
2024-10-16	33.47	33.81	33.42	33.47	253814
2024-10-17	33.60	33.68	33.37	33.45	283395
2024-10-18	33.63	33.64	33.07	33.28	252075
2024-10-21	33.24	33.27	32.83	33.02	639913
2024-10-22	32.94	32.94	32.56	32.64	384892
2024-10-23	32.52	32.93	32.37	32.78	198449
2024-10-24	32.62	32.72	32.03	32.40	287087
2024-10-25	32.45	32.83	32.32	32.61	254984
2024-10-28	32.88	33.22	32.67	32.82	251280
2024-10-29	32.51	32.62	32.21	32.22	416640
2024-10-30	32.09	32.80	32.02	32.24	407013
2024-10-31	32.39	32.95	32.15	32.76	534889
2024-11-01	32.81	33.16	32.60	32.68	339270
2024-11-04	32.64	33.16	32.64	33.02	324252
2024-11-05	32.88	32.97	32.33	32.42	305971
2024-11-06	34.00	34.52	33.58	34.16	673328
2024-11-07	34.50	35.85	34.03	35.20	468048
2024-11-08	35.16	35.54	34.90	35.33	375498
2024-11-11	35.59	36.15	35.21	35.87	285693
2024-11-12	35.80	36.24	35.57	35.76	321475
2024-11-13	36.04	36.05	35.01	35.07	364430
2024-11-14	35.21	35.21	34.19	34.45	248543
2024-11-15	34.68	34.89	34.28	34.64	301113
2024-11-18	34.49	34.93	34.23	34.88	405767
2024-11-19	34.60	35.88	34.50	35.66	518781
2024-11-20	35.46	35.60	34.75	34.84	312124
2024-11-21	36.13	36.49	35.55	36.06	279121
2024-11-22	36.27	36.90	36.20	36.31	266308
2024-11-25	36.51	37.27	36.51	36.80	518970
2024-11-26	36.59	36.69	35.68	35.73	245643
2024-11-27	35.88	36.16	35.70	35.85	248573
2024-11-29	36.01	36.12	35.68	36.00	143271
2024-12-02	36.00	36.17	35.48	35.98	341893
2024-12-03	35.92	36.11	35.43	35.48	249526
2024-12-04	35.37	35.81	35.37	35.75	177130
2024-12-05	35.51	35.62	34.89	35.08	174169
2024-12-06	35.19	35.66	35.15	35.43	217637
2024-12-09	35.75	35.91	35.50	35.66	289871
2024-12-10	35.76	35.81	35.12	35.67	246626
2024-12-11	35.82	36.14	35.57	35.96	182206
2024-12-12	36.08	36.08	35.15	35.44	235143
2024-12-13	35.31	35.36	34.89	35.14	158994
2024-12-16	35.17	35.34	34.66	35.20	305657
2024-12-17	34.93	35.27	34.73	34.85	245556
2024-12-18	34.83	35.44	33.46	33.67	381714
2024-12-19	33.98	34.20	33.40	33.60	325651
2024-12-20	33.33	34.25	33.11	33.61	1414991
2024-12-23	33.38	33.62	33.00	33.58	253049
2024-12-24	33.60	34.76	33.42	34.51	156146
2024-12-26	34.26	35.20	34.17	35.05	215448
2024-12-27	34.78	35.27	34.53	34.76	302920
2024-12-30	34.43	34.77	33.97	34.32	213099
2024-12-31	34.66	34.94	34.22	34.53	180140
2025-01-02	34.69	34.72	34.18	34.49	213032
2025-01-03	34.64	34.69	34.24	34.62	185964
2025-01-06	34.56	34.84	34.06	34.10	316866
2025-01-07	34.03	34.41	33.80	34.06	462356
2025-01-08	33.67	33.88	33.32	33.61	250853
2025-01-10	33.06	33.16	31.70	31.79	386408
2025-01-13	31.62	32.13	31.44	32.10	335708
2025-01-14	32.18	32.53	32.18	32.47	300188
2025-01-15	33.24	33.24	32.67	32.82	198100
2025-01-16	32.89	33.15	32.65	32.76	264928
2025-01-17	33.01	33.17	32.39	32.61	263810
2025-01-21	32.93	32.94	32.22	32.50	285749
2025-01-22	32.29	32.41	32.10	32.22	274025
2025-01-23	32.00	32.34	31.96	32.29	288191
2025-01-24	32.11	32.54	31.99	32.39	186172
2025-01-27	32.53	33.16	32.53	32.82	235061
2025-01-28	32.68	32.96	32.48	32.51	194124
2025-01-29	32.47	32.59	31.99	32.18	220585
2025-01-30	32.45	32.78	32.24	32.44	206312
2025-01-31	32.42	32.62	32.08	32.47	312869
2025-02-03	32.07	32.49	31.83	32.20	180171
2025-02-04	32.11	32.75	32.02	32.73	231150
2025-02-05	32.96	33.22	32.72	32.78	154556
2025-02-06	32.93	32.93	32.49	32.70	245633
2025-02-07	32.77	32.93	32.57	32.92	222232
2025-02-10	32.95	33.53	32.80	33.39	259612
2025-02-11	33.15	33.49	32.80	33.23	241654
2025-02-12	32.84	33.15	32.80	33.02	255977
2025-02-13	33.29	33.71	33.03	33.70	214992
2025-02-14	33.93	34.02	33.59	33.91	326577
2025-02-18	33.86	34.61	33.66	34.45	264393
2025-02-19	34.12	34.46	33.85	33.99	561113
2025-02-20	33.93	33.96	33.31	33.39	465053
2025-02-21	33.71	33.90	33.00	33.19	600203
2025-02-24	33.26	33.39	33.00	33.00	469510
2025-02-25	33.15	33.56	32.66	32.66	322926
2025-02-26	32.53	32.68	32.03	32.34	396069
2025-02-27	35.45	37.95	35.33	37.55	1385416
2025-02-28	37.55	37.77	37.00	37.29	492280
2025-03-03	37.49	38.32	37.30	37.92	381782
2025-03-04	37.71	37.94	36.79	37.22	512853
2025-03-05	37.29	37.92	37.16	37.86	275881
2025-03-06	37.51	37.88	37.31	37.45	366584
2025-03-07	37.23	37.64	36.69	37.25	368393
2025-03-10	36.64	37.38	36.47	36.90	330497
2025-03-11	36.91	36.98	35.88	36.02	233189
2025-03-12	35.89	36.16	35.40	35.57	258354
2025-03-13	35.38	35.95	35.35	35.59	220735
2025-03-14	35.66	36.36	35.56	36.33	203853
2025-03-17	35.88	37.11	35.88	36.90	225433
2025-03-18	36.60	37.13	35.42	36.88	295721
2025-03-19	36.74	37.40	36.74	37.31	253389
2025-03-20	36.87	37.40	36.87	37.13	211884
2025-03-21	36.79	37.35	36.44	37.24	1083814
2025-03-24	37.56	37.59	37.08	37.52	270541
2025-03-25	37.62	37.66	37.31	37.35	192755
2025-03-26	37.49	37.81	37.15	37.50	159144
2025-03-27	37.56	37.66	37.10	37.35	191569
2025-03-28	37.24	37.33	36.30	36.65	169680
2025-03-31	36.31	36.87	36.15	36.77	386160
2025-04-01	36.60	37.07	36.34	37.02	241346
2025-04-02	36.65	37.45	36.61	37.40	226160
2025-04-03	36.00	36.40	35.22	35.32	293900
2025-04-04	34.26	34.44	33.36	33.88	421802
2025-04-07	32.79	34.15	32.07	32.80	363669
2025-04-08	33.58	33.60	31.54	31.89	298482
2025-04-09	31.55	34.83	31.41	34.62	373516
2025-04-10	33.58	33.88	32.56	33.15	307754
2025-04-11	32.96	33.42	32.43	33.26	184859
2025-04-14	33.51	33.79	33.22	33.51	254511
2025-04-15	33.63	33.88	33.41	33.64	179951
2025-04-16	33.62	33.74	32.85	33.07	206129
2025-04-17	32.93	33.20	32.26	32.83	309084
2025-04-21	32.59	32.59	31.72	32.03	433160
2025-04-22	32.43	32.89	32.34	32.84	302215
2025-04-23	33.29	34.06	32.74	32.88	312871
2025-04-24	32.71	33.32	32.70	33.23	240184
2025-04-25	32.86	33.20	32.76	33.02	168386
2025-04-28	32.99	33.39	32.87	33.32	277813
2025-04-29	33.11	34.20	33.11	34.14	292970
2025-04-30	33.81	34.17	33.23	33.94	300154
2025-05-01	33.80	34.12	33.62	34.00	268615
2025-05-02	34.36	34.70	34.22	34.60	194014
2025-05-05	34.31	34.95	34.31	34.48	242086
2025-05-06	34.29	34.72	34.00	34.49	246251
2025-05-07	34.54	34.85	34.19	34.61	237501
2025-05-08	38.04	38.04	35.38	35.49	507168
2025-05-09	35.51	35.90	35.40	35.73	523372
2025-05-12	36.81	36.81	36.11	36.52	490274
2025-05-13	36.41	36.73	36.36	36.51	274163
2025-05-14	36.40	36.95	36.32	36.66	566187
2025-05-15	36.50	37.36	36.50	37.27	395430
2025-05-16	37.30	37.80	37.27	37.76	425362
2025-05-19	37.32	38.24	37.32	38.21	262847
2025-05-20	38.11	38.39	38.01	38.37	362503
2025-05-21	38.00	38.56	37.64	37.76	403440
2025-05-22	37.46	37.77	37.02	37.07	231558
2025-05-23	36.50	36.84	36.29	36.34	300330
2025-05-27	36.72	36.91	36.53	36.86	228600
2025-05-28	36.74	36.88	36.31	36.33	208561
2025-05-29	36.46	36.57	36.14	36.37	171591
2025-05-30	36.34	36.38	35.85	36.23	326001
2025-06-02	36.11	36.27	35.66	35.96	223741
2025-06-03	35.97	36.55	35.64	36.41	173690
2025-06-04	36.37	36.43	35.89	36.05	250394
2025-06-05	36.20	36.49	35.98	36.32	280233
2025-06-06	36.86	36.86	36.45	36.83	244571
2025-06-09	36.92	37.24	36.69	37.02	251235
2025-06-10	37.05	37.57	37.05	37.53	234952
2025-06-11	37.81	38.02	37.52	37.64	244379
2025-06-12	37.39	37.56	36.97	37.15	200296
2025-06-13	36.41	36.63	35.69	35.89	209174
2025-06-16	36.10	36.51	35.96	36.28	264742
2025-06-17	36.08	36.54	36.01	36.22	331215
2025-06-18	36.17	36.70	35.94	35.98	380983
2025-06-20	36.13	36.28	35.50	35.68	670802
2025-06-23	35.69	36.15	35.51	36.11	253440
2025-06-24	36.41	36.83	36.16	36.63	288615
2025-06-25	36.54	36.65	36.11	36.30	233728
2025-06-26	36.53	36.53	35.83	36.17	171344
2025-06-27	36.20	36.37	35.73	35.90	412233

Explore More About EVTC

Coins representing dividend payouts and trends

EVTC Dividend History

Discover Evertec 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

EVTC Stock Split History

Discover Evertec 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

EVTC Historical Prices

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

Web Analytics