HASI Historical Prices

Summary

Key Stock Metrics

24.00

(March 15, 2024)

52-Week Low

36.56

(November 4, 2024)

52-Week High

72.42

(January 7, 2021)

All-Time High

28.61

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-04-18	11.60	11.89	11.03	11.40	5221346
2013-04-19	11.40	11.50	11.07	11.25	971252
2013-04-22	11.30	11.50	11.25	11.37	427940
2013-04-23	11.35	11.35	10.67	11.19	738571
2013-04-24	11.70	11.70	11.25	11.26	246421
2013-04-25	11.25	11.44	11.25	11.38	265297
2013-04-26	11.47	11.50	11.39	11.50	138024
2013-04-29	11.39	11.41	11.25	11.35	188914
2013-04-30	11.30	11.38	11.26	11.38	169437
2013-05-01	11.29	11.44	11.25	11.44	342903
2013-05-02	11.45	11.50	11.36	11.50	268599
2013-05-03	11.45	11.53	11.38	11.52	223486
2013-05-06	11.51	11.69	11.41	11.69	154874
2013-05-07	11.67	12.07	11.59	12.00	452004
2013-05-08	12.05	12.06	11.83	11.98	156681
2013-05-09	11.66	12.00	11.58	11.91	209022
2013-05-10	11.91	11.98	11.90	11.97	202386
2013-05-13	11.98	12.05	11.90	12.00	235296
2013-05-14	11.90	12.10	11.85	12.07	332759
2013-05-15	12.09	12.25	12.05	12.21	349969
2013-05-16	12.21	12.35	12.20	12.34	257482
2013-05-17	12.28	12.51	12.14	12.50	486380
2013-05-20	12.26	12.51	12.26	12.44	308272
2013-05-21	12.31	12.47	12.17	12.39	210065
2013-05-22	12.13	12.33	11.79	11.80	359560
2013-05-23	11.65	12.05	11.46	12.05	307507
2013-05-24	12.05	12.05	11.62	11.91	220282
2013-05-28	11.99	12.07	11.84	11.98	148194
2013-05-29	11.87	11.94	11.46	11.53	176702
2013-05-30	11.46	11.69	11.41	11.64	152018
2013-05-31	11.64	11.72	11.48	11.51	144043
2013-06-03	11.70	11.70	11.00	11.42	166284
2013-06-04	11.50	11.57	11.30	11.49	118001
2013-06-05	11.50	11.50	11.08	11.10	118368
2013-06-06	11.03	11.29	11.01	11.27	71935
2013-06-07	11.35	11.40	11.05	11.08	57032
2013-06-10	11.20	11.36	11.12	11.30	121175
2013-06-11	11.17	11.29	11.06	11.12	110626
2013-06-12	11.25	11.25	10.99	11.12	93586
2013-06-13	11.03	11.10	10.83	10.87	278868
2013-06-14	10.75	11.29	10.70	11.29	126909
2013-06-17	11.42	11.65	11.41	11.59	108066
2013-06-18	11.64	11.65	11.48	11.56	229691
2013-06-19	11.47	11.66	11.46	11.64	160870
2013-06-20	11.74	11.76	11.59	11.64	230958
2013-06-21	11.73	11.80	11.45	11.76	782676
2013-06-24	11.70	11.70	11.51	11.60	188290
2013-06-25	11.67	11.67	11.32	11.35	111697
2013-06-26	11.40	11.59	11.40	11.54	185154
2013-06-27	11.56	11.65	11.45	11.55	267745
2013-06-28	11.53	12.08	11.53	11.88	1358582
2013-07-01	12.06	12.49	11.95	12.44	502226
2013-07-02	12.44	12.44	12.15	12.38	217380
2013-07-03	12.36	12.49	12.26	12.40	123031
2013-07-05	12.41	12.45	12.12	12.41	93318
2013-07-08	12.42	12.44	12.30	12.36	157313
2013-07-09	12.36	12.38	11.99	12.03	135003
2013-07-10	12.00	12.04	11.80	11.94	141849
2013-07-11	12.06	12.16	11.97	12.16	62200
2013-07-12	12.08	12.40	12.05	12.26	71012
2013-07-15	12.21	12.33	11.92	12.06	96192
2013-07-16	12.04	12.16	11.93	12.00	102920
2013-07-17	11.93	12.02	11.73	11.81	115101
2013-07-18	11.80	11.92	11.75	11.83	102333
2013-07-19	11.80	11.80	11.47	11.50	190373
2013-07-22	11.53	11.75	11.46	11.50	106950
2013-07-23	11.55	11.77	11.48	11.75	102033
2013-07-24	11.75	11.80	11.37	11.42	122653
2013-07-25	11.45	11.46	11.34	11.40	111711
2013-07-26	11.31	11.41	11.16	11.33	141659
2013-07-29	11.39	11.73	11.39	11.73	77196
2013-07-30	11.82	11.88	11.62	11.80	81330
2013-07-31	11.82	11.99	11.67	11.87	92935
2013-08-01	12.00	12.01	11.51	11.55	110937
2013-08-02	11.64	11.79	11.50	11.53	70892
2013-08-05	11.57	11.64	11.33	11.42	43663
2013-08-06	11.27	11.49	11.19	11.38	98690
2013-08-07	11.35	11.51	11.05	11.37	135594
2013-08-08	11.42	11.48	11.22	11.44	153270
2013-08-09	11.50	11.57	11.32	11.46	89596
2013-08-12	11.39	11.84	11.39	11.72	150262
2013-08-13	11.75	11.91	11.62	11.78	106892
2013-08-14	11.73	11.89	11.35	11.51	120632
2013-08-15	11.41	11.63	11.41	11.48	87427
2013-08-16	11.49	11.85	11.49	11.73	124854
2013-08-19	11.69	12.11	11.60	12.05	181726
2013-08-20	12.00	12.20	11.98	12.14	84222
2013-08-21	12.08	12.19	12.05	12.15	238239
2013-08-22	12.17	12.20	12.08	12.15	97567
2013-08-23	12.15	12.29	12.13	12.24	157980
2013-08-26	12.25	12.27	12.08	12.25	125592
2013-08-27	12.14	12.23	11.74	11.80	121501
2013-08-28	11.80	11.86	11.75	11.79	58943
2013-08-29	11.72	11.91	11.72	11.90	75087
2013-08-30	11.86	11.93	11.67	11.74	71141
2013-09-03	11.84	11.93	11.76	11.84	49677
2013-09-04	11.80	11.83	11.63	11.71	60211
2013-09-05	11.70	11.86	11.56	11.66	66666
2013-09-06	11.73	11.73	11.50	11.56	106085
2013-09-09	12.46	12.51	11.58	11.71	71768
2013-09-10	11.76	11.76	11.56	11.60	156039
2013-09-11	11.71	11.88	11.64	11.74	47073
2013-09-12	11.78	11.83	11.62	11.65	56532
2013-09-13	11.70	11.80	11.66	11.73	35145
2013-09-16	11.87	11.90	11.50	11.74	117691
2013-09-17	11.79	11.97	11.68	11.94	51971
2013-09-18	12.01	12.25	11.95	12.09	78273
2013-09-19	12.09	12.13	11.85	11.92	76406
2013-09-20	11.99	11.99	11.60	11.68	150343
2013-09-23	11.66	11.71	11.55	11.68	94393
2013-09-24	11.62	11.86	11.58	11.67	68984
2013-09-25	11.70	11.83	11.54	11.60	74069
2013-09-26	11.60	11.75	11.50	11.58	75916
2013-09-27	11.55	11.71	11.35	11.40	77685
2013-09-30	11.37	11.66	11.31	11.40	110512
2013-10-01	11.35	11.63	11.25	11.40	55941
2013-10-02	11.38	11.48	11.28	11.35	87689
2013-10-03	11.31	11.42	11.09	11.12	113902
2013-10-04	11.06	11.36	11.06	11.29	114666
2013-10-07	11.25	11.33	11.18	11.18	32103
2013-10-08	11.17	11.33	11.09	11.18	60324
2013-10-09	11.17	11.25	11.03	11.06	96524
2013-10-10	11.15	11.36	11.08	11.19	32061
2013-10-11	11.13	11.45	11.03	11.44	69364
2013-10-14	11.43	11.52	11.34	11.49	66514
2013-10-15	11.49	11.54	11.11	11.27	72227
2013-10-16	11.30	11.49	11.08	11.41	65567
2013-10-17	11.40	11.72	11.29	11.68	88774
2013-10-18	11.78	11.97	11.59	11.91	61999
2013-10-21	11.95	11.96	11.79	11.85	46608
2013-10-22	11.83	11.90	11.60	11.75	65071
2013-10-23	11.73	11.87	11.56	11.73	103240
2013-10-24	11.76	11.88	11.65	11.82	72703
2013-10-25	11.73	12.00	11.60	11.98	76860
2013-10-28	11.91	12.10	11.80	12.01	98086
2013-10-29	12.06	12.09	11.84	12.04	95936
2013-10-30	12.18	12.29	12.09	12.17	121021
2013-10-31	12.17	12.40	12.04	12.25	104115
2013-11-01	12.29	12.40	12.17	12.34	119995
2013-11-04	12.40	12.49	12.30	12.45	117169
2013-11-05	12.43	12.51	12.22	12.29	180748
2013-11-06	12.33	12.46	12.13	12.39	69814
2013-11-07	12.38	12.40	12.20	12.30	101582
2013-11-08	12.24	12.39	11.64	11.69	177717
2013-11-11	11.71	12.05	11.71	12.01	153311
2013-11-12	12.02	12.03	11.61	11.66	108851
2013-11-13	11.65	12.25	11.65	12.05	158482
2013-11-14	11.89	12.07	11.87	11.98	62925
2013-11-15	11.96	12.04	11.90	11.99	90742
2013-11-18	11.98	12.04	11.82	11.85	71002
2013-11-19	11.82	11.99	11.82	11.90	47722
2013-11-20	11.96	11.96	11.70	11.75	79289
2013-11-21	11.78	12.03	11.77	11.90	104682
2013-11-22	11.94	12.05	11.89	12.01	57869
2013-11-25	12.03	12.05	11.87	12.02	57226
2013-11-26	12.01	12.29	11.96	12.29	158546
2013-11-27	12.26	12.39	12.15	12.36	95669
2013-11-29	12.35	12.40	12.34	12.40	25353
2013-12-02	12.37	12.39	12.25	12.35	100689
2013-12-03	12.29	12.36	12.20	12.33	135329
2013-12-04	12.27	12.35	12.22	12.31	51321
2013-12-05	12.31	12.48	12.26	12.33	135198
2013-12-06	12.43	12.43	12.31	12.43	63289
2013-12-09	12.40	12.51	12.30	12.42	70501
2013-12-10	12.45	12.54	12.43	12.49	126577
2013-12-11	12.48	12.54	12.35	12.44	102431
2013-12-12	12.39	12.51	12.39	12.49	108726
2013-12-13	12.51	12.55	12.20	12.51	96942
2013-12-16	12.55	12.55	12.40	12.50	54627
2013-12-17	12.51	12.58	12.46	12.49	83313
2013-12-18	12.59	12.94	12.53	12.93	304820
2013-12-19	12.90	12.93	12.57	12.89	202841
2013-12-20	13.00	13.72	12.97	13.27	457096
2013-12-23	13.40	13.81	13.27	13.74	144962
2013-12-24	13.81	14.00	13.81	13.92	86914
2013-12-26	13.90	13.98	13.65	13.80	85580
2013-12-27	13.86	14.00	13.57	13.85	105741
2013-12-30	13.95	14.00	13.77	13.83	63969
2013-12-31	13.79	14.15	13.79	13.96	118805
2014-01-02	13.86	13.86	13.35	13.56	156623
2014-01-03	13.54	13.91	13.44	13.60	112357
2014-01-06	13.67	13.78	13.10	13.25	239128
2014-01-07	13.33	13.52	13.01	13.06	70921
2014-01-08	13.02	13.06	12.61	13.05	259010
2014-01-09	13.05	13.05	12.89	12.91	104330
2014-01-10	13.00	13.09	12.72	12.94	85035
2014-01-13	12.94	13.21	12.79	12.87	136326
2014-01-14	12.89	13.28	12.84	13.17	92814
2014-01-15	13.16	13.27	13.07	13.21	69588
2014-01-16	13.15	13.25	13.08	13.17	37040
2014-01-17	13.12	13.25	13.08	13.16	48152
2014-01-21	13.20	13.34	13.12	13.23	58337
2014-01-22	13.22	13.27	13.18	13.23	76569
2014-01-23	13.16	13.28	13.05	13.23	48772
2014-01-24	13.22	13.29	13.02	13.18	85911
2014-01-27	13.25	13.40	12.92	13.01	136320
2014-01-28	12.98	13.18	12.89	13.03	98194
2014-01-29	13.00	13.11	12.75	12.79	67550
2014-01-30	12.90	13.21	12.84	13.07	68162
2014-01-31	12.95	13.33	12.91	13.23	108232
2014-02-03	13.18	13.34	12.94	13.04	129854
2014-02-04	13.06	13.20	12.97	13.04	63019
2014-02-05	13.01	13.10	12.85	12.98	82932
2014-02-06	13.04	13.32	13.03	13.25	89676
2014-02-07	13.28	13.40	13.01	13.16	74550
2014-02-10	13.24	13.70	13.19	13.69	106029
2014-02-11	13.70	13.70	13.50	13.65	68801
2014-02-12	13.70	14.09	13.60	13.68	176847
2014-02-13	13.61	13.75	13.60	13.69	68823
2014-02-14	13.72	14.02	13.63	13.99	90224
2014-02-18	14.00	14.10	13.91	14.05	121646
2014-02-19	14.15	14.50	13.89	14.13	237889
2014-02-20	14.10	14.34	13.85	14.20	97488
2014-02-21	14.26	14.26	13.98	14.17	69090
2014-02-24	14.15	14.44	14.13	14.32	94481
2014-02-25	14.41	14.81	14.36	14.69	181990
2014-02-26	14.75	14.78	14.50	14.59	97644
2014-02-27	14.55	14.63	14.34	14.43	75092
2014-02-28	14.29	14.53	14.04	14.33	218028
2014-03-03	14.29	14.46	13.96	14.05	116151
2014-03-04	14.16	14.99	14.10	14.81	112627
2014-03-05	14.75	14.81	14.62	14.66	56473
2014-03-06	14.72	14.89	14.51	14.58	80454
2014-03-07	14.65	14.65	14.35	14.63	50840
2014-03-10	14.63	14.81	14.47	14.70	87907
2014-03-11	14.75	14.84	14.48	14.55	53447
2014-03-12	14.52	14.71	14.35	14.65	46384
2014-03-13	14.71	14.72	14.31	14.38	49380
2014-03-14	14.38	14.69	14.21	14.58	67038
2014-03-17	14.70	14.70	14.39	14.60	109281
2014-03-18	14.55	14.86	14.52	14.71	77348
2014-03-19	14.79	15.00	14.65	14.82	78953
2014-03-20	14.82	15.00	14.82	14.97	41408
2014-03-21	15.00	15.11	14.76	14.89	147086
2014-03-24	14.95	14.98	14.44	14.67	85195
2014-03-25	14.61	14.71	14.43	14.66	86064
2014-03-26	14.77	14.77	14.06	14.35	109432
2014-03-27	14.41	14.75	14.26	14.41	73937
2014-03-28	14.41	14.56	13.76	14.04	123463
2014-03-31	14.12	14.58	14.06	14.35	104218
2014-04-01	14.44	14.70	14.30	14.50	40216
2014-04-02	14.55	14.84	14.47	14.68	104408
2014-04-03	14.68	14.68	14.26	14.56	57619
2014-04-04	14.63	14.63	14.11	14.17	51515
2014-04-07	14.09	14.21	14.00	14.02	70692
2014-04-08	14.06	14.30	13.86	14.27	70560
2014-04-09	14.33	14.33	13.94	14.20	69759
2014-04-10	14.23	14.47	14.00	14.14	47238
2014-04-11	14.00	14.10	13.74	13.75	43554
2014-04-14	13.87	14.02	13.73	13.91	42156
2014-04-15	13.97	13.97	13.28	13.53	127823
2014-04-16	13.66	13.67	13.17	13.45	73487
2014-04-17	13.46	13.75	13.17	13.34	130217
2014-04-21	13.39	13.57	13.10	13.54	78869
2014-04-22	13.60	13.99	13.52	13.97	47845
2014-04-23	13.60	13.78	13.01	13.18	333694
2014-04-24	12.97	13.17	12.95	13.15	3039697
2014-04-25	13.03	13.16	13.00	13.15	487420
2014-04-28	13.13	13.24	12.96	13.13	366502
2014-04-29	13.15	13.26	13.12	13.25	289318
2014-04-30	13.20	13.27	13.12	13.22	266276
2014-05-01	13.14	13.38	13.01	13.35	302360
2014-05-02	13.29	13.49	13.15	13.15	366380
2014-05-05	13.05	13.41	13.02	13.31	267741
2014-05-06	13.28	13.72	12.98	13.71	383840
2014-05-07	13.64	13.64	13.22	13.27	237239
2014-05-08	13.22	13.31	13.14	13.26	230033
2014-05-09	13.15	13.38	13.11	13.36	213758
2014-05-12	13.40	13.72	13.39	13.50	231646
2014-05-13	13.13	13.72	12.91	13.57	369587
2014-05-14	13.54	13.65	13.39	13.43	203989
2014-05-15	13.37	13.53	13.05	13.50	200501
2014-05-16	13.50	13.56	13.39	13.47	113864
2014-05-19	13.46	13.46	13.20	13.30	201148
2014-05-20	13.29	13.54	13.08	13.25	234049
2014-05-21	13.25	13.42	13.18	13.28	141353
2014-05-22	13.24	13.53	13.13	13.41	180809
2014-05-23	13.45	13.67	13.35	13.59	179139
2014-05-27	13.68	14.15	13.65	13.92	283806
2014-05-28	13.94	14.43	13.92	14.14	307690
2014-05-29	14.22	14.38	13.98	14.01	208388
2014-05-30	14.04	14.33	13.87	14.09	527904
2014-06-02	14.12	14.21	13.80	14.03	133538
2014-06-03	13.95	14.04	13.69	13.89	169749
2014-06-04	13.82	14.20	13.81	14.17	158461
2014-06-05	14.26	14.64	14.11	14.49	183704
2014-06-06	14.50	14.71	14.40	14.61	98488
2014-06-09	14.65	14.88	14.56	14.81	140707
2014-06-10	14.80	14.86	14.42	14.51	130501
2014-06-11	14.46	14.58	14.20	14.52	123339
2014-06-12	14.55	14.78	14.45	14.75	174157
2014-06-13	14.74	14.75	14.51	14.65	127812
2014-06-16	14.63	14.73	14.52	14.58	83795
2014-06-17	14.52	14.66	14.50	14.65	125621
2014-06-18	14.61	14.81	14.28	14.56	116568
2014-06-19	14.58	14.60	14.27	14.43	148663
2014-06-20	14.48	14.56	14.30	14.51	188365
2014-06-23	14.55	14.58	14.30	14.40	118635
2014-06-24	14.35	14.48	14.28	14.31	227117
2014-06-25	13.81	14.10	13.53	14.07	156239
2014-06-26	14.04	14.09	13.91	14.05	113325
2014-06-27	14.05	14.31	14.00	14.31	773512
2014-06-30	14.26	14.41	14.17	14.34	153798
2014-07-01	14.36	14.84	14.32	14.54	183506
2014-07-02	14.52	14.75	14.48	14.70	145202
2014-07-03	14.72	14.78	14.56	14.59	69565
2014-07-07	14.61	14.70	14.38	14.53	119916
2014-07-08	14.50	14.58	14.24	14.35	62834
2014-07-09	14.46	14.57	14.26	14.53	108332
2014-07-10	14.42	14.57	14.18	14.46	81542
2014-07-11	14.49	14.67	14.38	14.56	114584
2014-07-14	14.70	14.82	14.58	14.72	76517
2014-07-15	14.75	14.75	14.43	14.68	76130
2014-07-16	14.74	14.87	14.48	14.79	167383
2014-07-17	14.69	14.75	14.26	14.43	119263
2014-07-18	14.41	14.50	14.27	14.45	100726
2014-07-21	14.37	14.45	14.29	14.40	140222
2014-07-22	14.41	14.58	14.29	14.50	254898
2014-07-23	14.45	14.64	14.34	14.45	165610
2014-07-24	14.35	14.45	14.26	14.31	162989
2014-07-25	14.25	14.46	14.05	14.28	273058
2014-07-28	14.25	14.30	14.06	14.20	133843
2014-07-29	14.19	14.20	13.93	14.05	145807
2014-07-30	14.10	14.10	13.84	14.00	186725
2014-07-31	13.87	13.91	13.71	13.71	147544
2014-08-01	13.75	13.77	13.55	13.67	97105
2014-08-04	13.67	13.82	13.58	13.67	75043
2014-08-05	13.60	13.69	13.50	13.57	125629
2014-08-06	13.55	13.65	13.50	13.54	168609
2014-08-07	13.53	13.59	13.28	13.38	180195
2014-08-08	13.42	13.50	13.31	13.36	148741
2014-08-11	13.45	13.73	13.45	13.70	92947
2014-08-12	13.77	14.43	13.77	14.21	157344
2014-08-13	14.20	14.40	14.10	14.13	73175
2014-08-14	14.17	14.23	14.13	14.18	56531
2014-08-15	14.31	14.47	14.18	14.44	98976
2014-08-18	14.50	14.63	14.41	14.51	105277
2014-08-19	14.56	14.60	14.48	14.50	103605
2014-08-20	14.49	14.50	14.37	14.42	65736
2014-08-21	14.39	14.50	14.37	14.46	66002
2014-08-22	14.50	14.69	14.50	14.63	138717
2014-08-25	14.69	14.71	14.49	14.56	51717
2014-08-26	14.52	14.65	14.50	14.53	84858
2014-08-27	14.52	14.56	14.30	14.38	88621
2014-08-28	14.31	14.45	14.30	14.36	49155
2014-08-29	14.35	14.50	14.23	14.49	88090
2014-09-02	14.48	14.50	14.39	14.50	38291
2014-09-03	14.50	14.50	14.14	14.17	140504
2014-09-04	14.23	14.32	14.16	14.19	44526
2014-09-05	14.14	14.34	14.10	14.31	63298
2014-09-08	14.29	14.35	14.22	14.31	20243
2014-09-09	14.28	14.28	14.10	14.17	46774
2014-09-10	14.20	14.25	14.08	14.11	47124
2014-09-11	14.10	14.25	14.07	14.22	56973
2014-09-12	14.25	14.34	14.04	14.09	92015
2014-09-15	14.06	14.18	13.90	13.99	45132
2014-09-16	14.00	14.44	13.91	14.21	122664
2014-09-17	14.25	14.40	14.08	14.12	60640
2014-09-18	14.13	14.38	14.02	14.05	55893
2014-09-19	14.07	14.24	13.91	14.12	208393
2014-09-22	14.05	14.22	13.98	14.07	82024
2014-09-23	14.03	14.12	13.91	13.92	80304
2014-09-24	13.68	13.90	13.56	13.64	156060
2014-09-25	13.66	13.93	13.61	13.65	125205
2014-09-26	13.65	13.82	13.47	13.81	75323
2014-09-29	13.74	13.92	13.70	13.91	48139
2014-09-30	13.88	13.97	13.80	13.82	91493
2014-10-01	13.84	13.89	13.76	13.80	93662
2014-10-02	13.82	13.86	13.57	13.71	91182
2014-10-03	13.82	13.85	13.70	13.77	74599
2014-10-06	13.87	13.99	13.78	13.80	76908
2014-10-07	13.78	13.83	13.67	13.67	45961
2014-10-08	13.70	13.97	13.53	13.95	85813
2014-10-09	13.99	14.00	13.59	13.70	87762
2014-10-10	13.64	13.70	13.53	13.54	75915
2014-10-13	13.54	13.55	13.25	13.26	153936
2014-10-14	13.24	13.43	13.08	13.22	187670
2014-10-15	13.16	13.55	13.07	13.20	120481
2014-10-16	13.10	13.84	13.10	13.67	124399
2014-10-17	13.85	13.95	13.63	13.69	92646
2014-10-20	13.69	13.94	13.69	13.88	36835
2014-10-21	14.10	14.39	14.10	14.21	209741
2014-10-22	14.21	14.21	14.10	14.14	79116
2014-10-23	14.16	14.25	14.10	14.22	121543
2014-10-24	14.29	14.29	14.17	14.25	95189
2014-10-27	14.23	14.32	14.18	14.29	71413
2014-10-28	13.58	14.01	13.53	14.00	2021930
2014-10-29	14.00	14.09	13.56	13.67	899619
2014-10-30	13.58	13.93	13.53	13.84	332262
2014-10-31	13.63	14.02	13.60	13.98	355169
2014-11-03	13.93	14.15	13.91	13.96	249374
2014-11-04	13.83	14.14	13.79	14.12	320901
2014-11-05	14.17	14.17	13.76	13.80	140667
2014-11-06	13.85	13.95	13.40	13.95	275785
2014-11-07	13.88	13.88	13.62	13.63	267435
2014-11-10	13.67	13.84	13.65	13.76	176070
2014-11-11	13.68	13.80	13.63	13.68	303147
2014-11-12	13.66	13.98	13.66	13.98	131063
2014-11-13	13.95	13.99	13.83	13.94	25961
2014-11-14	13.65	13.74	13.60	13.60	135644
2014-11-17	13.60	13.81	13.58	13.75	156316
2014-11-18	13.83	14.08	13.71	14.03	198244
2014-11-19	14.01	14.01	13.70	13.74	136078
2014-11-20	13.74	13.74	13.57	13.63	145199
2014-11-21	13.80	13.80	13.48	13.52	376281
2014-11-24	13.61	13.70	13.58	13.65	134352
2014-11-25	13.70	13.88	13.65	13.85	91873
2014-11-26	13.90	14.41	13.85	14.40	206816
2014-11-28	14.34	14.37	14.03	14.09	82868
2014-12-01	14.10	14.10	13.63	13.63	156143
2014-12-02	13.67	13.85	13.61	13.70	130007
2014-12-03	13.73	13.83	13.61	13.64	106591
2014-12-04	13.61	13.66	13.59	13.61	92281
2014-12-05	13.59	13.72	13.57	13.63	98425
2014-12-08	13.64	13.64	13.49	13.51	193087
2014-12-09	13.46	13.96	13.25	13.94	236741
2014-12-10	13.94	13.97	13.60	13.69	144401
2014-12-11	13.78	14.08	13.71	13.98	220770
2014-12-12	13.86	14.06	13.78	13.97	215722
2014-12-15	14.05	14.15	13.68	13.70	291700
2014-12-16	13.68	13.85	13.66	13.73	147744
2014-12-17	13.58	14.08	13.47	14.00	293774
2014-12-18	14.10	14.19	13.96	14.19	212201
2014-12-19	14.18	14.35	14.14	14.34	477961
2014-12-22	14.34	14.40	13.90	14.12	111800
2014-12-23	14.23	14.28	14.03	14.26	74841
2014-12-24	14.25	14.25	13.95	14.11	62044
2014-12-26	14.18	14.41	14.05	14.35	76795
2014-12-29	14.30	14.46	14.25	14.43	122445
2014-12-30	14.42	14.48	14.13	14.18	150638
2014-12-31	14.27	14.36	14.11	14.23	86688
2015-01-02	14.25	14.41	14.01	14.41	97595
2015-01-05	14.36	14.44	14.28	14.35	126575
2015-01-06	14.41	14.46	13.95	14.10	184835
2015-01-07	14.25	14.31	14.03	14.30	104503
2015-01-08	14.43	14.57	14.34	14.37	124378
2015-01-09	14.46	14.46	14.17	14.18	144878
2015-01-12	14.22	14.23	13.95	14.18	91798
2015-01-13	14.30	14.30	13.90	14.14	119819
2015-01-14	14.03	14.17	13.97	14.11	80017
2015-01-15	14.19	14.19	13.76	13.97	167198
2015-01-16	13.90	14.19	13.77	14.17	124515
2015-01-20	14.22	14.22	13.97	14.05	95305
2015-01-21	14.05	14.07	13.91	13.95	89336
2015-01-22	14.05	14.28	13.93	14.27	113641
2015-01-23	14.28	14.30	14.12	14.15	60101
2015-01-26	14.09	14.15	13.92	14.00	171510
2015-01-27	13.93	13.95	13.80	13.86	194633
2015-01-28	13.86	13.91	13.65	13.69	143722
2015-01-29	13.73	13.93	13.61	13.93	110226
2015-01-30	13.84	13.90	13.68	13.70	89639
2015-02-02	13.94	13.99	13.65	13.93	128053
2015-02-03	13.93	14.16	13.82	14.04	142016
2015-02-04	14.08	14.22	13.99	14.09	154588
2015-02-05	14.17	14.27	14.13	14.26	136128
2015-02-06	14.27	14.27	14.07	14.16	133225
2015-02-09	14.15	14.52	14.15	14.30	191850
2015-02-10	14.31	14.49	14.15	14.44	200187
2015-02-11	14.45	14.60	14.39	14.57	275419
2015-02-12	14.59	14.75	14.52	14.73	443793
2015-02-13	14.91	15.30	14.90	15.28	816423
2015-02-17	15.46	15.58	15.26	15.49	671677
2015-02-18	15.60	15.87	15.54	15.67	360795
2015-02-19	15.73	15.91	15.66	15.88	270473
2015-02-20	15.91	16.26	15.81	16.24	356721
2015-02-23	16.30	16.44	16.07	16.37	277139
2015-02-24	16.40	16.59	16.40	16.49	317735
2015-02-25	16.49	16.59	16.33	16.40	272766
2015-02-26	16.50	16.75	16.40	16.51	382734
2015-02-27	16.50	16.74	16.45	16.63	299549
2015-03-02	16.67	16.89	16.56	16.79	339877
2015-03-03	16.69	16.83	16.31	16.42	484433
2015-03-04	16.75	17.56	16.67	17.54	457233
2015-03-05	17.46	17.84	17.25	17.77	541881
2015-03-06	17.67	17.80	17.56	17.59	347611
2015-03-09	17.66	18.00	17.61	17.78	149833
2015-03-10	17.78	18.00	17.74	17.85	297125
2015-03-11	17.99	18.19	17.90	18.05	294703
2015-03-12	18.20	18.34	18.10	18.17	160950
2015-03-13	18.08	18.14	17.87	17.91	201003
2015-03-16	17.94	18.09	17.85	18.02	117824
2015-03-17	18.01	18.43	17.99	18.28	181739
2015-03-18	18.28	18.33	18.00	18.03	174189
2015-03-19	18.03	18.41	18.03	18.40	163965
2015-03-20	18.45	18.94	18.41	18.93	411955
2015-03-23	18.98	19.13	18.71	18.98	244332
2015-03-24	18.97	19.15	18.89	19.01	231708
2015-03-25	19.00	19.10	18.83	18.87	292210
2015-03-26	18.48	19.07	18.29	18.78	232928
2015-03-27	18.78	18.99	18.47	18.53	194626
2015-03-30	18.53	18.63	17.87	18.27	306006
2015-03-31	18.16	18.40	18.09	18.28	119948
2015-04-01	18.25	18.25	18.00	18.11	92422
2015-04-02	18.16	18.58	18.12	18.43	85110
2015-04-06	18.38	18.70	18.37	18.51	115854
2015-04-07	18.58	18.96	18.54	18.59	123036
2015-04-08	18.65	18.77	18.51	18.63	101812
2015-04-09	18.67	18.71	18.33	18.48	78522
2015-04-10	18.58	18.86	18.49	18.65	78155
2015-04-13	18.53	18.74	18.33	18.49	99466
2015-04-14	18.57	18.95	18.57	18.82	106883
2015-04-15	18.85	18.98	18.67	18.87	98978
2015-04-16	18.88	19.06	18.75	18.96	91448
2015-04-17	18.77	18.93	18.50	18.77	123046
2015-04-20	18.89	19.08	18.77	18.96	134201
2015-04-21	19.00	19.04	18.87	19.00	110994
2015-04-22	19.09	19.12	18.85	19.00	73199
2015-04-23	18.93	19.11	18.82	19.02	100195
2015-04-24	19.07	19.09	18.97	19.00	60289
2015-04-27	19.07	19.15	18.83	19.05	108818
2015-04-28	19.16	19.45	18.90	19.33	149478
2015-04-29	18.75	19.25	18.75	19.12	723826
2015-04-30	18.98	19.25	18.91	19.00	223275
2015-05-01	19.00	19.19	18.86	19.16	166482
2015-05-04	19.25	19.36	18.98	19.29	199620
2015-05-05	19.30	19.34	18.98	19.02	256497
2015-05-06	19.03	19.06	18.75	18.77	206659
2015-05-07	18.80	19.19	18.75	19.01	134885
2015-05-08	19.11	19.11	18.70	18.83	355359
2015-05-11	18.81	19.20	18.81	19.02	154107
2015-05-12	19.02	19.37	18.58	19.37	243191
2015-05-13	19.33	19.45	19.17	19.35	105850
2015-05-14	19.42	19.73	19.36	19.63	104549
2015-05-15	19.68	20.67	19.68	20.32	520302
2015-05-18	20.33	20.71	20.04	20.57	187998
2015-05-19	20.69	20.91	20.46	20.54	192306
2015-05-20	20.50	20.50	19.95	19.99	254173
2015-05-21	19.98	20.12	19.63	19.94	119764
2015-05-22	19.99	20.18	19.83	20.01	103320
2015-05-26	19.98	19.99	19.61	19.90	142940
2015-05-27	19.92	20.29	19.78	20.29	140779
2015-05-28	20.32	20.43	20.10	20.35	127745
2015-05-29	20.40	20.72	20.01	20.48	767718
2015-06-01	20.61	20.68	20.25	20.30	120661
2015-06-02	20.23	20.41	20.07	20.22	100036
2015-06-03	20.21	20.41	20.01	20.05	100708
2015-06-04	19.98	20.04	19.68	19.80	203204
2015-06-05	19.77	20.06	19.70	20.06	126268
2015-06-08	19.97	20.01	19.42	19.56	175811
2015-06-09	19.53	19.72	19.51	19.69	111942
2015-06-10	19.70	19.92	19.69	19.86	131001
2015-06-11	19.85	19.94	19.71	19.86	73070
2015-06-12	19.85	19.97	19.67	19.93	80590
2015-06-15	19.84	19.95	19.54	19.88	93413
2015-06-16	19.91	20.15	19.90	20.00	153187
2015-06-17	20.08	20.20	19.91	19.95	81426
2015-06-18	20.02	20.73	20.02	20.67	221573
2015-06-19	20.77	21.32	20.32	21.31	385893
2015-06-22	21.05	21.17	19.51	20.46	558980
2015-06-23	20.44	20.50	19.80	20.23	195437
2015-06-24	20.18	20.21	19.90	20.01	165880
2015-06-25	20.01	20.07	19.65	19.81	134037
2015-06-26	19.63	19.88	19.50	19.78	444564
2015-06-29	19.70	19.70	19.22	19.37	269655
2015-06-30	19.43	20.11	19.24	20.05	315379
2015-07-01	20.22	20.28	19.77	19.90	158478
2015-07-02	19.95	20.17	19.68	20.01	186247
2015-07-06	19.85	20.27	19.51	20.26	248240
2015-07-07	20.20	20.60	20.08	20.52	287806
2015-07-08	20.50	20.50	20.19	20.29	133385
2015-07-09	20.68	20.98	20.55	20.73	360361
2015-07-10	20.87	20.96	20.75	20.94	167141
2015-07-13	21.09	21.17	20.67	20.95	230282
2015-07-14	20.96	21.06	20.91	21.00	78939
2015-07-15	21.05	21.08	20.81	21.03	79974
2015-07-16	21.07	21.12	20.90	21.05	100883
2015-07-17	21.08	21.52	21.05	21.32	154388
2015-07-20	21.31	21.42	20.92	20.97	129079
2015-07-21	20.88	21.00	20.38	20.82	102986
2015-07-22	20.81	21.20	20.77	20.97	78525
2015-07-23	21.06	21.08	20.24	20.43	111074
2015-07-24	20.38	20.68	20.12	20.13	157209
2015-07-27	20.13	20.19	19.56	19.63	200178
2015-07-28	19.72	19.96	18.89	19.84	226793
2015-07-29	19.81	19.90	19.69	19.80	75697
2015-07-30	19.83	19.92	19.70	19.81	90869
2015-07-31	19.84	20.55	19.75	20.07	179829
2015-08-03	20.06	20.25	19.45	19.63	150988
2015-08-04	19.61	19.78	19.30	19.44	84350
2015-08-05	19.71	19.82	19.55	19.73	99966
2015-08-06	19.86	19.90	19.14	19.38	172072
2015-08-07	18.75	19.28	17.45	18.45	623389
2015-08-10	18.50	19.07	18.45	19.04	196919
2015-08-11	18.89	19.29	18.84	19.13	197443
2015-08-12	19.13	19.73	18.84	19.44	232003
2015-08-13	19.41	19.63	19.16	19.44	133474
2015-08-14	19.50	19.62	19.34	19.53	127051
2015-08-17	19.50	19.71	19.36	19.52	130073
2015-08-18	19.57	19.57	19.25	19.50	90618
2015-08-19	19.41	19.41	18.94	19.22	134537
2015-08-20	19.05	19.56	18.85	18.97	202197
2015-08-21	18.69	18.95	18.01	18.40	303083
2015-08-24	18.00	18.91	17.90	18.11	300200
2015-08-25	18.62	18.63	18.11	18.18	180895
2015-08-26	18.47	18.72	18.01	18.66	103809
2015-08-27	18.74	19.22	18.69	18.81	116544
2015-08-28	18.77	19.10	18.75	18.99	113298
2015-08-31	19.02	19.05	18.84	19.01	113792
2015-09-01	18.79	19.01	18.59	18.71	126078
2015-09-02	18.86	18.99	18.57	18.93	68385
2015-09-03	19.03	19.06	18.70	18.74	100137
2015-09-04	18.60	18.70	18.36	18.42	62743
2015-09-08	18.59	18.90	18.44	18.81	86431
2015-09-09	18.90	19.05	18.76	18.89	90156
2015-09-10	18.87	18.95	18.69	18.88	64612
2015-09-11	18.80	18.87	18.62	18.80	94715
2015-09-14	18.85	19.03	18.80	18.90	62826
2015-09-15	18.87	19.00	18.75	18.90	78469
2015-09-16	18.90	19.18	18.83	19.08	197376
2015-09-17	19.14	19.56	19.09	19.25	198819
2015-09-18	18.99	19.05	18.78	19.00	313703
2015-09-21	19.06	19.20	18.84	18.87	86974
2015-09-22	18.75	18.87	18.34	18.64	114548
2015-09-23	18.61	18.77	18.45	18.63	161381
2015-09-24	18.53	18.65	18.30	18.36	322693
2015-09-25	18.59	18.70	17.94	17.99	307803
2015-09-28	17.70	17.74	16.89	16.96	169135
2015-09-29	16.88	17.16	16.32	16.76	280645
2015-09-30	16.90	17.33	16.58	17.22	191259
2015-10-01	17.29	17.39	16.64	16.80	173390
2015-10-02	16.68	17.19	16.55	17.17	138649
2015-10-05	17.35	17.63	17.27	17.52	142229
2015-10-06	17.46	18.07	17.43	17.92	260336
2015-10-07	18.01	18.77	18.01	18.66	188302
2015-10-08	18.75	19.12	18.75	19.08	231842
2015-10-09	19.20	19.20	18.61	18.68	149261
2015-10-12	18.68	19.08	18.68	19.05	93262
2015-10-13	18.91	19.39	18.78	18.82	93008
2015-10-14	17.75	18.08	17.70	18.08	2698480
2015-10-15	18.05	18.17	17.85	18.13	686509
2015-10-16	18.10	18.10	17.31	17.50	416971
2015-10-19	17.50	17.75	17.38	17.49	223108
2015-10-20	17.53	17.57	15.46	17.37	692103
2015-10-21	17.32	17.43	16.79	17.01	358532
2015-10-22	17.00	17.28	16.93	17.18	305285
2015-10-23	17.21	17.46	17.08	17.24	299446
2015-10-26	17.25	17.49	17.09	17.30	182241
2015-10-27	17.19	17.27	16.80	17.26	401975
2015-10-28	17.29	17.95	17.19	17.86	527102
2015-10-29	17.77	17.84	17.59	17.69	225510
2015-10-30	17.60	18.06	17.48	18.01	1173631
2015-11-02	18.10	18.21	17.91	18.14	430374
2015-11-03	18.10	18.25	17.92	18.06	278439
2015-11-04	18.09	18.11	17.69	17.75	180605
2015-11-05	17.70	17.70	16.82	17.23	418541
2015-11-06	17.15	17.70	17.10	17.69	221492
2015-11-09	17.73	17.74	17.37	17.49	267361
2015-11-10	17.39	17.53	16.98	17.27	175108
2015-11-11	17.25	17.30	17.04	17.04	147387
2015-11-12	17.00	17.04	16.55	16.61	220402
2015-11-13	16.50	16.80	16.42	16.52	262010
2015-11-16	16.50	16.80	16.25	16.74	157074
2015-11-17	16.80	16.80	16.55	16.56	181374
2015-11-18	16.57	16.83	16.46	16.82	218974
2015-11-19	16.82	16.87	16.41	16.49	145627
2015-11-20	16.60	16.67	16.41	16.55	150890
2015-11-23	16.50	16.86	16.41	16.71	226993
2015-11-24	16.66	16.74	16.50	16.74	138973
2015-11-25	16.72	16.90	16.62	16.84	108326
2015-11-27	16.87	17.42	16.83	17.41	147985
2015-11-30	17.35	17.67	17.26	17.46	233000
2015-12-01	17.52	17.61	17.24	17.46	153084
2015-12-02	17.42	17.42	17.11	17.18	70309
2015-12-03	17.29	17.29	16.81	16.84	79930
2015-12-04	16.87	17.02	16.78	16.94	154632
2015-12-07	16.99	16.99	16.45	16.51	154312
2015-12-08	16.47	16.77	16.29	16.61	144915
2015-12-09	16.64	16.98	16.51	16.72	110871
2015-12-10	16.78	16.99	16.66	16.84	99779
2015-12-11	16.57	16.88	16.28	16.40	243517
2015-12-14	16.63	17.28	16.27	16.36	422791
2015-12-15	16.45	17.11	16.42	17.03	216135
2015-12-16	17.50	18.28	17.47	18.22	406356
2015-12-17	18.29	18.47	18.00	18.15	249982
2015-12-18	18.30	19.35	18.21	19.16	1480394
2015-12-21	19.30	19.42	18.87	18.98	245268
2015-12-22	19.13	19.13	18.88	19.08	197280
2015-12-23	19.19	19.37	18.93	19.07	151667
2015-12-24	19.20	19.50	19.04	19.41	122724
2015-12-28	19.37	19.41	19.09	19.40	215358
2015-12-29	19.44	19.58	18.91	19.12	218858
2015-12-30	19.18	19.41	19.10	19.14	187413
2015-12-31	19.01	19.40	18.91	18.92	283736
2016-01-04	18.70	18.87	18.01	18.83	300945
2016-01-05	18.99	19.20	18.75	19.14	201396
2016-01-06	19.00	19.18	18.88	19.01	316855
2016-01-07	18.80	18.86	18.32	18.56	295705
2016-01-08	18.61	18.84	18.40	18.40	192138
2016-01-11	18.47	18.62	18.10	18.30	167592
2016-01-12	18.40	18.70	17.62	17.91	274248
2016-01-13	17.93	18.01	17.21	17.31	324523
2016-01-14	17.34	17.88	16.92	17.53	202105
2016-01-15	17.10	17.29	16.68	17.14	269609
2016-01-19	17.38	17.38	16.72	16.90	220511
2016-01-20	16.60	16.96	15.69	16.77	374998
2016-01-21	16.76	17.17	16.56	16.60	213613
2016-01-22	16.91	17.45	16.62	17.44	241684
2016-01-25	17.31	17.53	16.89	16.93	163089
2016-01-26	17.03	17.23	16.60	17.19	115764
2016-01-27	17.10	17.34	16.72	16.84	164135
2016-01-28	17.06	17.29	16.97	17.19	114763
2016-01-29	17.25	18.03	17.25	17.95	277975
2016-02-01	17.85	17.89	17.51	17.76	146409
2016-02-02	17.54	17.77	17.40	17.59	131971
2016-02-03	17.50	17.86	17.27	17.37	181883
2016-02-04	17.37	17.64	17.09	17.25	132433
2016-02-05	17.25	17.25	16.62	16.99	253434
2016-02-08	16.83	17.71	16.67	17.61	346990
2016-02-09	17.31	17.80	17.24	17.37	194300
2016-02-10	17.34	17.90	17.29	17.43	114235
2016-02-11	17.14	17.41	16.93	17.32	132649
2016-02-12	17.50	17.50	17.04	17.36	97633
2016-02-16	17.51	17.84	17.37	17.82	88623
2016-02-17	17.95	18.10	17.78	18.01	154012
2016-02-18	18.03	18.10	17.57	17.97	124192
2016-02-19	17.95	17.99	17.47	17.59	179169
2016-02-22	17.69	17.93	17.55	17.82	184493
2016-02-23	17.80	17.82	17.00	17.02	195356
2016-02-24	16.92	17.46	16.88	17.28	256952
2016-02-25	17.35	17.89	17.24	17.86	132084
2016-02-26	17.29	17.75	17.09	17.49	210781
2016-02-29	17.45	17.66	17.30	17.61	192000
2016-03-01	17.71	17.79	17.41	17.57	121118
2016-03-02	17.55	18.05	17.49	18.02	174840
2016-03-03	18.01	18.25	17.76	18.12	186257
2016-03-04	18.32	18.70	18.17	18.29	177237
2016-03-07	18.29	18.41	18.11	18.29	90807
2016-03-08	18.13	18.30	17.89	17.91	118975
2016-03-09	17.95	18.08	17.78	18.06	71499
2016-03-10	18.06	18.22	17.88	18.09	94514
2016-03-11	18.32	18.43	18.04	18.43	144540
2016-03-14	18.32	18.60	18.22	18.48	42055
2016-03-15	18.47	18.62	18.40	18.46	90171
2016-03-16	18.55	18.95	18.46	18.86	157193
2016-03-17	18.91	19.34	18.85	19.14	154410
2016-03-18	19.25	19.32	18.93	19.01	315092
2016-03-21	19.03	19.08	18.60	18.72	114067
2016-03-22	18.59	18.93	18.50	18.77	79686
2016-03-23	18.75	18.80	18.29	18.29	87195
2016-03-24	18.17	18.69	18.04	18.66	123077
2016-03-28	18.41	18.65	18.03	18.13	106828
2016-03-29	18.05	18.80	18.02	18.78	201567
2016-03-30	18.77	18.96	18.55	18.80	127125
2016-03-31	18.80	19.30	18.70	19.22	212033
2016-04-01	19.04	19.23	18.97	19.12	123419
2016-04-04	19.11	19.17	18.63	18.71	132607
2016-04-05	18.61	18.78	18.50	18.60	92823
2016-04-06	18.56	18.74	18.51	18.67	96644
2016-04-07	18.68	18.68	18.25	18.40	152202
2016-04-08	18.58	18.80	18.43	18.80	110843
2016-04-11	18.87	19.16	18.73	18.99	141874
2016-04-12	18.98	19.08	18.60	18.65	124820
2016-04-13	18.88	19.27	18.61	18.99	220680
2016-04-14	19.09	19.34	19.03	19.31	122556
2016-04-15	19.19	19.33	19.13	19.23	103754
2016-04-18	19.20	19.48	19.00	19.44	141884
2016-04-19	19.41	19.51	19.28	19.43	72190
2016-04-20	19.63	19.70	19.49	19.51	120760
2016-04-21	19.49	19.83	19.47	19.67	154879
2016-04-22	19.67	19.91	19.63	19.79	125014
2016-04-25	19.80	19.98	19.63	19.93	108380
2016-04-26	20.00	20.25	19.94	20.14	162536
2016-04-27	20.10	20.22	19.65	19.80	195263
2016-04-28	19.73	19.75	19.15	19.18	104342
2016-04-29	19.20	19.42	19.02	19.40	122544
2016-05-02	19.63	20.30	19.43	20.00	175956
2016-05-03	19.78	19.88	19.37	19.65	100947
2016-05-04	19.63	19.86	19.42	19.70	131267
2016-05-05	20.50	20.99	19.94	20.17	160269
2016-05-06	20.17	20.36	19.75	19.96	158483
2016-05-09	19.95	20.53	19.92	20.40	151851
2016-05-10	20.62	20.62	20.12	20.47	104743
2016-05-11	20.47	20.66	20.15	20.33	97435
2016-05-12	20.30	20.46	20.11	20.34	83473
2016-05-13	20.35	20.49	20.18	20.31	86739
2016-05-16	20.31	20.65	20.30	20.58	158103
2016-05-17	20.60	20.70	20.00	20.18	151146
2016-05-18	20.27	20.40	19.88	20.00	147968
2016-05-19	19.94	20.01	19.56	19.79	170692
2016-05-20	19.80	20.16	19.71	19.81	173070
2016-05-23	19.90	20.11	19.85	19.88	118115
2016-05-24	20.06	20.63	20.05	20.56	274557
2016-05-25	20.50	20.66	20.16	20.34	147443
2016-05-26	20.28	20.43	20.19	20.24	80311
2016-05-27	20.25	20.37	20.14	20.35	145898
2016-05-31	20.43	20.49	20.13	20.33	189063
2016-06-01	20.25	20.42	20.09	20.30	142974
2016-06-02	20.33	20.39	20.15	20.27	172850
2016-06-03	20.32	20.60	20.26	20.59	174349
2016-06-06	20.69	21.19	20.56	21.12	152014
2016-06-07	21.08	21.33	21.02	21.16	95450
2016-06-08	21.21	21.41	21.14	21.33	143980
2016-06-09	21.24	21.27	20.95	21.24	95186
2016-06-10	21.00	21.38	20.92	21.21	144734
2016-06-13	21.27	21.37	21.00	21.02	104144
2016-06-14	21.00	21.18	20.86	21.05	108615
2016-06-15	21.11	21.37	21.02	21.15	97312
2016-06-16	20.41	20.65	20.30	20.58	1706672
2016-06-17	20.59	21.01	20.45	21.01	814279
2016-06-20	21.11	21.11	20.61	20.71	353602
2016-06-21	20.51	20.79	20.35	20.57	197800
2016-06-22	20.46	20.80	20.45	20.47	202382
2016-06-23	20.64	20.90	20.48	20.76	153645
2016-06-24	20.34	20.88	20.01	20.51	457025
2016-06-27	20.39	20.42	20.05	20.11	377392
2016-06-28	20.27	20.72	20.26	20.52	234644
2016-06-29	20.65	21.08	20.62	21.07	207365
2016-06-30	21.07	21.60	20.85	21.30	289194
2016-07-01	21.30	21.57	21.17	21.43	207841
2016-07-05	21.25	21.37	21.06	21.17	163560
2016-07-06	21.13	21.25	21.01	21.02	86297
2016-07-07	20.96	21.08	20.56	20.66	143373
2016-07-08	21.07	21.75	21.00	21.66	387256
2016-07-11	21.70	22.31	21.68	22.30	268380
2016-07-12	22.36	22.46	22.06	22.43	253042
2016-07-13	22.48	22.54	22.17	22.52	171666
2016-07-14	22.55	22.56	22.33	22.45	153926
2016-07-15	22.58	22.58	22.28	22.50	185898
2016-07-18	22.50	22.72	22.50	22.65	141337
2016-07-19	22.73	22.73	22.55	22.66	122809
2016-07-20	22.72	22.98	22.61	22.86	140006
2016-07-21	22.82	22.86	22.22	22.37	199939
2016-07-22	22.34	22.68	22.34	22.64	81010
2016-07-25	22.59	22.77	22.55	22.65	166445
2016-07-26	22.61	22.70	22.27	22.34	193984
2016-07-27	22.38	22.52	22.31	22.46	100468
2016-07-28	22.38	22.64	22.29	22.56	90935
2016-07-29	22.45	22.70	22.44	22.49	676981
2016-08-01	22.56	22.84	22.40	22.81	206651
2016-08-02	22.80	22.80	22.08	22.20	265594
2016-08-03	22.38	22.45	21.90	22.40	211260
2016-08-04	22.53	23.00	22.51	22.70	205018
2016-08-05	22.79	22.99	22.76	22.99	151117
2016-08-08	23.00	23.03	22.68	22.80	112906
2016-08-09	22.85	23.54	22.85	23.42	266354
2016-08-10	23.42	23.73	23.32	23.53	231861
2016-08-11	23.64	23.83	23.46	23.60	200126
2016-08-12	23.49	23.72	23.15	23.46	107910
2016-08-15	23.47	23.65	23.25	23.36	158306
2016-08-16	23.20	23.44	22.93	23.06	237187
2016-08-17	22.94	23.13	22.75	22.87	144278
2016-08-18	22.85	23.16	22.70	22.88	141439
2016-08-19	22.89	22.90	22.60	22.89	269858
2016-08-22	22.95	23.38	22.81	23.34	203278
2016-08-23	23.49	23.71	23.37	23.64	227548
2016-08-24	23.53	23.65	23.40	23.44	139033
2016-08-25	23.40	23.63	23.34	23.49	93989
2016-08-26	23.51	23.63	23.23	23.34	95475
2016-08-29	23.47	23.65	23.42	23.61	151791
2016-08-30	23.60	23.86	23.47	23.85	125237
2016-08-31	23.89	24.06	23.60	23.98	271062
2016-09-01	24.08	24.13	23.88	24.11	264816
2016-09-02	24.18	24.78	24.18	24.71	269178
2016-09-06	24.70	24.92	24.49	24.69	211774
2016-09-07	24.67	24.96	24.55	24.89	174521
2016-09-08	25.10	25.21	24.62	24.75	177556
2016-09-09	24.49	24.66	22.89	22.91	411007
2016-09-12	22.87	23.48	22.80	23.45	288158
2016-09-13	23.11	23.36	22.98	23.10	599080
2016-09-14	23.10	23.18	22.47	22.48	540403
2016-09-15	22.40	22.60	22.12	22.44	254844
2016-09-16	22.43	23.17	22.41	23.14	633316
2016-09-19	23.23	23.42	22.92	23.18	246108
2016-09-20	23.35	23.35	23.02	23.05	158022
2016-09-21	23.40	23.55	23.06	23.48	170395
2016-09-22	23.69	24.12	23.62	23.78	198133
2016-09-23	23.70	23.92	23.51	23.56	104841
2016-09-26	23.47	23.60	23.16	23.18	151403
2016-09-27	23.25	23.46	23.21	23.38	113241
2016-09-28	23.36	23.55	23.23	23.53	128380
2016-09-29	23.43	23.71	23.31	23.66	321395
2016-09-30	23.75	23.76	23.36	23.37	288159
2016-10-03	23.36	23.36	22.42	22.46	315941
2016-10-04	22.52	22.61	21.66	21.92	381401
2016-10-05	21.97	22.00	21.34	21.63	345302
2016-10-06	21.65	21.91	21.41	21.59	213140
2016-10-07	21.67	21.71	21.30	21.38	224766
2016-10-10	21.59	21.96	21.49	21.96	180765
2016-10-11	21.87	22.22	21.82	22.15	148649
2016-10-12	22.12	22.31	22.02	22.19	166256
2016-10-13	22.04	22.33	22.04	22.20	246111
2016-10-14	22.40	22.43	22.02	22.03	258933
2016-10-17	22.10	22.26	21.83	21.83	195730
2016-10-18	21.85	22.00	21.59	21.60	370806
2016-10-19	21.68	21.70	21.39	21.40	260129
2016-10-20	21.35	21.78	21.28	21.60	269601
2016-10-21	21.53	21.73	21.15	21.61	282336
2016-10-24	21.84	22.16	21.55	22.04	260617
2016-10-25	22.10	22.28	21.75	22.22	279657
2016-10-26	22.25	22.57	22.24	22.46	199104
2016-10-27	22.65	22.65	21.96	22.06	211890
2016-10-28	22.09	22.50	22.09	22.47	300228
2016-10-31	22.57	22.88	22.33	22.86	281213
2016-11-01	22.75	22.90	22.10	22.12	306659
2016-11-02	22.06	22.06	21.33	21.34	248385
2016-11-03	21.31	21.40	20.55	20.56	360049
2016-11-04	19.66	20.07	19.61	19.96	3482697
2016-11-07	20.12	20.50	20.04	20.24	706788
2016-11-08	20.41	21.00	20.15	20.65	544004
2016-11-09	19.50	19.87	18.38	19.81	1248168
2016-11-10	19.52	19.98	19.25	19.84	893095
2016-11-11	19.84	20.50	19.79	20.26	966544
2016-11-14	20.12	20.12	19.38	19.49	943584
2016-11-15	19.37	19.83	18.81	19.72	619478
2016-11-16	19.75	20.49	19.54	20.36	538236
2016-11-17	20.27	20.80	20.09	20.40	428414
2016-11-18	20.33	20.39	19.65	20.28	373631
2016-11-21	20.38	20.89	20.33	20.73	317263
2016-11-22	20.84	21.05	20.73	20.86	247051
2016-11-23	20.84	21.17	20.61	20.73	333840
2016-11-25	20.75	20.90	20.70	20.84	111763
2016-11-28	20.91	21.29	20.61	20.64	310650
2016-11-29	20.55	20.82	20.36	20.40	333942
2016-11-30	20.36	20.42	19.76	19.88	472496
2016-12-01	19.67	19.77	19.02	19.25	631248
2016-12-02	19.19	19.44	18.86	19.17	450903
2016-12-05	19.33	19.77	19.25	19.66	307052
2016-12-06	19.69	19.69	19.46	19.49	194604
2016-12-07	19.45	19.86	19.40	19.53	311337
2016-12-08	19.55	19.70	19.31	19.60	299711
2016-12-09	19.60	19.80	19.52	19.61	342552
2016-12-12	19.55	19.85	19.49	19.54	314872
2016-12-13	19.50	19.63	19.33	19.55	577937
2016-12-14	19.95	19.95	19.02	19.03	488342
2016-12-15	19.07	19.16	18.82	18.87	474423
2016-12-16	18.95	19.61	18.90	18.95	2096328
2016-12-19	19.60	19.85	19.39	19.79	358329
2016-12-20	19.80	19.93	19.73	19.80	362443
2016-12-21	19.76	19.90	19.43	19.47	310085
2016-12-22	19.41	19.59	19.00	19.35	284388
2016-12-23	19.30	19.54	19.17	19.54	174873
2016-12-27	19.06	19.39	19.02	19.17	166616
2016-12-28	19.12	19.22	18.40	18.70	480925
2016-12-29	18.66	19.06	18.66	19.05	287256
2016-12-30	19.04	19.10	18.89	18.99	402648
2017-01-03	19.18	19.28	18.97	19.12	443026
2017-01-04	19.16	19.30	18.99	19.19	417737
2017-01-05	19.08	19.24	19.01	19.12	195312
2017-01-06	19.14	19.60	18.99	19.51	261757
2017-01-09	19.76	20.23	19.75	19.97	423629
2017-01-10	19.85	20.26	19.63	20.14	451352
2017-01-11	20.08	20.12	19.72	19.80	253830
2017-01-12	19.81	19.91	19.42	19.58	175113
2017-01-13	19.68	19.78	19.20	19.30	392570
2017-01-17	19.30	19.62	19.25	19.48	223864
2017-01-18	19.49	19.55	19.27	19.39	185710
2017-01-19	19.32	19.40	18.80	18.94	325249
2017-01-20	18.94	19.17	18.94	19.13	307931
2017-01-23	19.16	19.23	19.10	19.14	131743
2017-01-24	19.19	19.23	18.95	19.06	329219
2017-01-25	19.21	19.25	18.97	19.20	251333
2017-01-26	19.15	19.23	18.98	19.02	184408
2017-01-27	19.02	19.04	18.86	18.96	168703
2017-01-30	18.94	18.98	18.50	18.50	234202
2017-01-31	18.53	18.64	18.06	18.28	476445
2017-02-01	18.39	18.52	18.11	18.20	277049
2017-02-02	18.25	18.60	18.11	18.53	199373
2017-02-03	18.53	18.75	18.34	18.35	351509
2017-02-06	18.30	18.46	18.05	18.12	267543
2017-02-07	18.19	18.29	18.10	18.26	245597
2017-02-08	18.19	18.42	18.02	18.37	214001
2017-02-09	18.31	18.75	18.31	18.69	176079
2017-02-10	18.69	19.23	18.69	18.98	226729
2017-02-13	19.06	19.19	18.85	19.03	250623
2017-02-14	19.01	19.15	18.82	18.90	271928
2017-02-15	18.78	19.01	18.61	18.95	206940
2017-02-16	18.94	19.15	18.94	19.05	130437
2017-02-17	19.07	19.26	18.93	19.25	228487
2017-02-21	19.27	19.69	19.16	19.52	235985
2017-02-22	19.55	19.55	19.07	19.19	251372
2017-02-23	19.29	19.76	19.19	19.73	238763
2017-02-24	19.85	20.78	19.32	19.81	564461
2017-02-27	19.82	19.99	19.41	19.92	409064
2017-02-28	19.84	19.98	19.71	19.79	383480
2017-03-01	19.80	20.20	19.53	19.95	283695
2017-03-02	20.10	20.10	19.84	19.89	199563
2017-03-03	19.87	20.08	19.61	19.82	164628
2017-03-06	19.87	19.98	19.74	19.93	164413
2017-03-07	19.15	19.36	19.11	19.34	2980421
2017-03-08	19.35	19.45	18.92	19.00	877412
2017-03-09	19.00	19.10	18.48	18.70	629278
2017-03-10	18.77	18.91	18.40	18.46	487800
2017-03-13	18.64	19.06	18.45	18.73	533433
2017-03-14	18.70	18.75	18.40	18.42	394071
2017-03-15	18.44	19.09	18.44	18.97	473181
2017-03-16	18.97	19.14	18.85	19.13	353091
2017-03-17	19.15	19.23	18.97	19.20	793961
2017-03-20	19.17	19.28	18.87	19.13	421802
2017-03-21	19.14	19.44	19.12	19.34	514458
2017-03-22	19.35	19.41	18.94	19.02	432447
2017-03-23	19.08	19.24	18.97	19.04	211563
2017-03-24	19.20	19.70	19.14	19.39	575205
2017-03-27	19.40	19.93	19.39	19.82	629175
2017-03-28	19.85	20.00	19.60	19.75	529918
2017-03-29	19.78	20.03	19.75	19.92	329225
2017-03-30	20.05	20.30	19.93	20.22	430212
2017-03-31	20.23	20.29	20.14	20.20	644570
2017-04-03	19.89	19.91	19.67	19.79	324603
2017-04-04	19.74	19.87	19.57	19.82	316627
2017-04-05	19.85	20.08	19.73	19.80	404962
2017-04-06	19.79	19.91	19.52	19.88	393727
2017-04-07	19.90	20.39	19.88	20.18	636550
2017-04-10	20.18	20.35	20.15	20.26	661561
2017-04-11	20.26	20.47	20.23	20.46	424298
2017-04-12	20.45	20.84	20.44	20.75	409341
2017-04-13	20.75	21.03	20.68	20.93	346263
2017-04-17	20.95	21.35	20.95	21.34	494679
2017-04-18	21.34	21.56	21.15	21.53	455000
2017-04-19	21.50	21.85	21.50	21.81	466194
2017-04-20	21.76	21.82	21.40	21.53	400583
2017-04-21	21.50	21.61	21.26	21.35	327322
2017-04-24	21.52	21.66	21.34	21.62	260749
2017-04-25	21.64	21.97	21.62	21.91	458142
2017-04-26	21.94	22.27	21.75	22.19	453259
2017-04-27	22.19	22.39	22.09	22.20	325378
2017-04-28	22.20	22.20	21.82	21.92	472547
2017-05-01	21.92	22.24	21.84	22.11	251118
2017-05-02	22.09	22.14	21.71	21.88	480494
2017-05-03	21.98	21.98	21.48	21.71	348884
2017-05-04	21.65	21.82	21.47	21.81	170955
2017-05-05	21.88	22.09	21.68	22.01	189462
2017-05-08	22.06	22.06	21.78	21.80	261531
2017-05-09	21.83	21.83	21.63	21.74	171820
2017-05-10	21.78	22.04	21.60	21.96	236156
2017-05-11	21.93	22.09	21.68	22.02	185756
2017-05-12	22.05	22.31	21.93	22.26	230529
2017-05-15	22.22	22.60	22.21	22.52	326553
2017-05-16	22.53	22.53	22.16	22.25	134886
2017-05-17	22.05	22.20	21.88	21.89	303110
2017-05-18	21.76	21.84	21.60	21.71	299091
2017-05-19	21.66	21.75	21.52	21.68	327169
2017-05-22	21.73	22.04	21.71	22.01	227110
2017-05-23	22.10	22.13	21.86	22.13	232617
2017-05-24	22.17	22.23	22.04	22.23	257135
2017-05-25	22.25	22.34	22.14	22.30	225290
2017-05-26	22.33	22.39	22.08	22.37	203496
2017-05-30	22.37	22.37	22.03	22.20	242669
2017-05-31	22.08	22.32	21.89	21.91	346665
2017-06-01	21.88	22.13	21.77	22.06	198139
2017-06-02	22.17	22.40	22.16	22.23	306219
2017-06-05	22.10	22.37	21.95	21.98	266067
2017-06-06	22.00	22.59	21.91	22.33	769940
2017-06-07	22.51	22.97	22.42	22.81	572575
2017-06-08	22.87	23.07	22.67	22.97	411967
2017-06-09	23.14	23.48	23.02	23.05	409754
2017-06-12	23.10	23.23	23.01	23.12	266514
2017-06-13	23.15	23.34	23.00	23.27	216975
2017-06-14	23.31	23.39	23.02	23.05	241388
2017-06-15	23.00	23.06	22.93	23.00	332510
2017-06-16	22.85	23.38	22.83	23.37	973132
2017-06-19	23.42	23.62	23.16	23.60	264249
2017-06-20	23.60	23.67	23.33	23.49	267407
2017-06-21	23.49	23.62	23.35	23.46	262711
2017-06-22	23.64	24.18	23.54	24.13	526967
2017-06-23	24.21	24.40	23.95	24.20	573425
2017-06-26	24.29	24.66	24.23	24.54	289282
2017-06-27	24.54	24.59	24.06	24.11	369333
2017-06-28	24.32	24.32	23.67	23.80	334126
2017-06-29	23.80	23.80	22.75	23.01	711438
2017-06-30	23.14	23.19	22.77	22.87	479018
2017-07-03	22.65	23.05	22.53	22.98	189197
2017-07-05	23.00	23.03	22.62	22.74	271917
2017-07-06	22.62	22.69	22.36	22.48	282811
2017-07-07	22.52	22.87	22.46	22.80	246139
2017-07-10	22.80	22.94	22.44	22.45	273823
2017-07-11	22.46	22.71	22.28	22.60	228347
2017-07-12	22.76	23.00	22.76	22.94	162057
2017-07-13	22.98	23.00	22.64	22.76	172193
2017-07-14	22.82	22.94	22.74	22.76	173004
2017-07-17	22.75	22.84	22.58	22.69	238366
2017-07-18	22.67	22.89	22.49	22.63	311695
2017-07-19	22.65	22.86	22.60	22.75	148515
2017-07-20	22.81	23.08	22.77	23.03	155869
2017-07-21	23.18	23.23	22.99	23.01	179852
2017-07-24	23.03	23.12	22.83	22.92	126906
2017-07-25	22.94	23.07	22.88	23.04	151023
2017-07-26	23.06	23.09	22.90	22.96	107354
2017-07-27	22.97	23.03	22.70	22.92	262316
2017-07-28	22.92	23.23	22.83	23.21	105489
2017-07-31	23.31	23.34	22.93	23.25	203561
2017-08-01	23.37	23.37	23.06	23.20	170398
2017-08-02	23.25	23.25	23.01	23.14	136061
2017-08-03	23.29	24.27	23.29	23.62	498490
2017-08-04	23.62	24.06	23.59	23.96	269153
2017-08-07	24.05	24.43	23.94	24.20	428598
2017-08-08	24.28	24.28	23.62	23.77	356131
2017-08-09	23.68	23.97	23.64	23.75	255853
2017-08-10	23.73	23.77	23.25	23.25	247049
2017-08-11	23.13	23.36	23.07	23.22	168558
2017-08-14	23.22	24.13	23.22	24.11	277277
2017-08-15	24.11	24.18	23.97	24.11	221935
2017-08-16	23.88	23.99	22.52	22.70	1644552
2017-08-17	22.65	23.90	22.65	23.23	1058507
2017-08-18	23.04	23.31	23.02	23.15	211278
2017-08-21	23.20	23.49	23.13	23.45	210678
2017-08-22	23.54	23.75	23.50	23.59	292715
2017-08-23	23.57	23.71	23.47	23.65	154945
2017-08-24	23.65	23.75	23.23	23.31	168139
2017-08-25	23.32	23.65	23.12	23.46	184097
2017-08-28	23.59	23.66	23.32	23.63	233406
2017-08-29	23.56	23.64	23.35	23.40	244254
2017-08-30	23.39	23.44	23.20	23.32	143868
2017-08-31	23.38	23.46	23.16	23.20	331690
2017-09-01	23.22	23.26	23.05	23.13	192049
2017-09-05	23.12	23.27	22.85	23.08	287501
2017-09-06	23.13	23.35	22.96	23.11	217243
2017-09-07	23.16	23.43	23.14	23.35	235019
2017-09-08	23.35	23.58	23.23	23.30	240655
2017-09-11	23.45	23.76	23.45	23.58	252890
2017-09-12	23.58	23.74	23.47	23.50	171321
2017-09-13	23.51	23.87	23.50	23.77	185176
2017-09-14	23.66	23.98	23.60	23.91	206997
2017-09-15	23.95	24.29	23.81	24.29	903337
2017-09-18	24.27	24.34	24.00	24.12	282638
2017-09-19	24.16	24.28	23.81	24.24	251514
2017-09-20	24.33	24.33	24.03	24.12	185880
2017-09-21	24.09	24.25	24.03	24.07	157815
2017-09-22	24.09	24.30	24.07	24.15	144573
2017-09-25	24.16	24.21	23.93	24.10	162104
2017-09-26	24.19	24.29	24.12	24.16	147197
2017-09-27	24.25	24.60	23.88	24.43	273869
2017-09-28	24.42	24.50	24.27	24.50	203365
2017-09-29	24.54	24.57	24.22	24.37	217637
2017-10-02	24.50	24.59	24.29	24.41	350878
2017-10-03	24.58	24.58	24.30	24.08	347065
2017-10-04	24.08	24.33	24.07	24.11	242008
2017-10-05	24.15	24.23	24.00	24.10	237623
2017-10-06	24.10	24.14	23.73	23.82	186100
2017-10-09	23.82	24.02	23.82	23.91	2651775
2017-10-10	23.90	24.26	23.90	24.18	175052
2017-10-11	24.18	24.46	24.18	24.28	219155
2017-10-12	24.37	24.47	24.17	24.29	188239
2017-10-13	24.35	24.46	24.13	24.18	170614
2017-10-16	24.35	24.53	24.23	24.46	213927
2017-10-17	24.50	24.70	24.37	24.38	164394
2017-10-18	24.36	24.92	24.36	24.70	343475
2017-10-19	24.56	25.00	24.56	24.74	273860
2017-10-20	24.88	25.25	24.80	25.22	459836
2017-10-23	25.22	25.28	24.39	24.71	411336
2017-10-24	24.81	25.02	24.66	24.73	216927
2017-10-25	24.61	24.65	23.92	24.17	303042
2017-10-26	24.22	24.43	24.15	24.18	197785
2017-10-27	24.28	24.49	24.00	24.45	300732
2017-10-30	24.46	24.46	23.76	23.93	213004
2017-10-31	23.93	24.20	23.78	24.06	366708
2017-11-01	24.28	24.34	24.00	24.18	237942
2017-11-02	23.75	23.95	22.30	23.31	991777
2017-11-03	23.03	24.04	23.00	24.02	388833
2017-11-06	23.99	24.27	23.51	23.66	287991
2017-11-07	23.62	23.81	23.47	23.51	282634
2017-11-08	23.30	23.70	23.29	23.55	231663
2017-11-09	23.50	23.99	23.48	23.83	323937
2017-11-10	23.89	23.94	23.49	23.52	167286
2017-11-13	23.51	23.69	23.40	23.59	183048
2017-11-14	23.55	23.72	23.45	23.56	178387
2017-11-15	23.51	23.64	23.39	23.44	184597
2017-11-16	23.54	23.86	23.52	23.75	148812
2017-11-17	23.55	23.82	23.55	23.73	101431
2017-11-20	23.73	23.80	23.53	23.80	185352
2017-11-21	23.85	24.19	23.85	24.19	194658
2017-11-22	24.16	24.57	24.16	24.20	217143
2017-11-24	24.22	24.24	23.91	24.13	92400
2017-11-27	24.20	24.20	23.77	23.94	162252
2017-11-28	23.98	24.14	23.80	23.96	182502
2017-11-29	24.05	24.28	23.86	23.92	313681
2017-11-30	23.98	24.16	23.65	23.77	321145
2017-12-01	23.88	23.98	23.27	23.92	233609
2017-12-04	24.07	24.31	23.35	23.39	379705
2017-12-05	23.35	23.66	23.27	23.39	284479
2017-12-06	23.42	23.63	23.22	23.19	245551
2017-12-07	23.42	23.68	23.18	23.19	260232
2017-12-08	23.22	23.43	23.11	23.13	234916
2017-12-11	23.22	23.45	23.18	23.24	288077
2017-12-12	23.35	23.50	23.18	23.22	336849
2017-12-13	23.18	23.69	23.18	23.67	297239
2017-12-14	23.68	23.90	23.51	23.71	271803
2017-12-15	23.74	24.12	23.69	23.95	903044
2017-12-18	24.08	24.48	24.04	24.18	350421
2017-12-19	24.13	24.38	23.96	23.99	351058
2017-12-20	24.14	24.17	23.96	24.09	192938
2017-12-21	24.18	24.39	24.11	23.85	298823
2017-12-22	23.83	24.07	23.34	23.41	387391
2017-12-26	23.42	23.61	23.40	23.52	170977
2017-12-27	23.56	23.80	23.41	23.74	381305
2017-12-28	23.86	24.23	23.80	24.16	178060
2017-12-29	24.13	24.19	24.02	24.06	277609
2018-01-02	24.06	24.23	23.96	24.01	387097
2018-01-03	24.04	24.18	23.45	23.52	191755
2018-01-04	23.49	23.60	23.10	23.11	274744
2018-01-05	23.06	23.11	22.76	22.77	265136
2018-01-08	22.75	22.83	22.10	22.55	575447
2018-01-09	22.64	22.64	22.16	22.31	571106
2018-01-10	22.30	22.33	22.06	22.28	252726
2018-01-11	22.40	23.07	22.40	23.00	424643
2018-01-12	22.90	23.03	22.36	22.45	268717
2018-01-16	22.52	22.91	22.35	22.36	286214
2018-01-17	22.39	22.52	21.91	22.02	411835
2018-01-18	22.01	22.09	21.70	21.94	261753
2018-01-19	21.87	22.14	21.84	21.85	243922
2018-01-22	21.87	22.01	21.64	21.74	478001
2018-01-23	21.70	21.87	21.60	21.86	525299
2018-01-24	21.93	21.94	21.72	21.74	276338
2018-01-25	21.77	22.11	21.73	22.10	214140
2018-01-26	22.15	22.20	21.91	22.15	225815
2018-01-29	22.15	22.19	21.61	21.80	282658
2018-01-30	21.71	21.87	21.70	21.76	319180
2018-01-31	21.89	22.04	21.55	21.74	615597
2018-02-01	21.72	21.79	21.28	21.41	439613
2018-02-02	21.23	21.24	20.82	20.95	411585
2018-02-05	20.77	20.78	20.06	20.18	634823
2018-02-06	20.05	20.48	20.05	20.46	593426
2018-02-07	20.47	20.72	20.39	20.50	482214
2018-02-08	20.54	20.95	20.48	20.50	373862
2018-02-09	20.62	20.83	20.37	20.70	498538
2018-02-12	20.75	21.07	20.67	20.82	670839
2018-02-13	20.81	21.25	20.71	21.12	435491
2018-02-14	21.00	21.11	20.80	20.89	205236
2018-02-15	20.96	20.96	20.76	20.90	217788
2018-02-16	20.90	21.03	20.77	20.88	249293
2018-02-20	20.88	21.16	20.80	20.99	595994
2018-02-21	21.00	21.37	20.75	20.77	562159
2018-02-22	20.58	20.95	17.51	18.50	2858697
2018-02-23	18.54	19.19	18.50	18.77	1243230
2018-02-26	19.00	19.39	18.57	18.70	680330
2018-02-27	18.66	18.73	18.04	18.04	691348
2018-02-28	18.02	18.18	17.60	17.60	723287
2018-03-01	17.60	17.90	17.52	17.70	456692
2018-03-02	17.59	18.07	17.33	18.03	515030
2018-03-05	17.95	18.14	17.83	18.02	305603
2018-03-06	18.05	18.50	18.00	18.46	480149
2018-03-07	18.33	18.48	18.03	18.05	312558
2018-03-08	18.05	18.46	17.97	18.33	339856
2018-03-09	18.47	18.53	18.24	18.46	223302
2018-03-12	18.49	19.16	18.44	19.02	442624
2018-03-13	19.05	19.05	18.50	18.51	273375
2018-03-14	18.61	18.84	18.50	18.68	270875
2018-03-15	18.73	18.73	18.26	18.36	266818
2018-03-16	18.44	18.97	18.33	18.97	825722
2018-03-19	18.94	18.95	18.28	18.56	258279
2018-03-20	18.56	18.74	18.43	18.61	391662
2018-03-21	18.66	18.90	18.52	18.78	220597
2018-03-22	18.70	19.13	18.70	18.80	309696
2018-03-23	18.83	18.97	18.78	18.83	339865
2018-03-26	18.99	19.08	18.61	19.03	459347
2018-03-27	19.01	19.50	18.84	19.29	442178
2018-03-28	19.30	19.52	19.16	19.33	310576
2018-03-29	19.39	19.76	19.39	19.50	617126
2018-04-02	19.50	19.64	19.06	18.94	324720
2018-04-03	19.00	19.12	18.80	19.04	284621
2018-04-04	18.92	19.21	18.91	19.11	202654
2018-04-05	19.16	19.31	19.09	19.25	164336
2018-04-06	19.15	19.37	19.03	19.12	245462
2018-04-09	19.17	19.27	19.05	19.12	240362
2018-04-10	19.30	19.48	19.11	19.44	341731
2018-04-11	19.34	19.46	19.11	19.26	175907
2018-04-12	19.34	19.40	19.08	19.29	248771
2018-04-13	19.30	19.41	19.04	19.13	277008
2018-04-16	19.22	19.48	19.19	19.39	271012
2018-04-17	19.41	19.46	19.27	19.44	242137
2018-04-18	19.49	19.68	19.44	19.64	206332
2018-04-19	19.61	19.80	19.52	19.64	187199
2018-04-20	19.58	19.67	19.45	19.53	231022
2018-04-23	19.56	19.59	19.23	19.25	185980
2018-04-24	19.31	19.36	19.09	19.31	304930
2018-04-25	19.35	19.36	19.09	19.18	225239
2018-04-26	19.25	19.41	19.11	19.33	221343
2018-04-27	19.43	19.54	19.38	19.48	145580
2018-04-30	19.55	19.64	19.41	19.41	269968
2018-05-01	19.40	19.63	19.23	19.62	258173
2018-05-02	19.59	19.67	19.42	19.58	304306
2018-05-03	19.62	19.72	19.47	19.65	172724
2018-05-04	19.20	19.56	18.67	18.87	891960
2018-05-07	18.84	19.22	18.80	19.09	323228
2018-05-08	19.10	19.36	19.09	19.13	265113
2018-05-09	19.10	19.14	18.88	19.08	409774
2018-05-10	19.18	19.44	19.13	19.31	268558
2018-05-11	19.29	19.40	18.96	19.08	192365
2018-05-14	19.13	19.24	19.05	19.07	154156
2018-05-15	19.00	19.04	18.86	18.91	207551
2018-05-16	18.91	19.05	18.86	18.89	260501
2018-05-17	18.96	18.99	18.80	18.88	243301
2018-05-18	18.89	18.89	18.74	18.76	386734
2018-05-21	18.82	18.82	18.53	18.72	416676
2018-05-22	18.78	18.80	18.45	18.59	369051
2018-05-23	18.65	18.80	18.50	18.59	421351
2018-05-24	18.54	18.59	18.40	18.46	202373
2018-05-25	18.50	18.55	18.32	18.40	184703
2018-05-29	18.45	18.62	18.40	18.49	295730
2018-05-30	18.51	18.74	18.45	18.71	521203
2018-05-31	18.70	18.73	18.28	18.34	310418
2018-06-01	18.47	18.50	18.33	18.38	399641
2018-06-04	18.38	18.43	18.16	18.23	324349
2018-06-05	18.34	18.53	18.15	18.27	313217
2018-06-06	18.23	18.33	18.01	18.06	543634
2018-06-07	18.07	18.19	17.76	17.95	761394
2018-06-08	18.13	18.18	17.90	17.97	316026
2018-06-11	18.00	18.11	17.88	17.95	384632
2018-06-12	18.00	18.27	18.00	18.18	461047
2018-06-13	18.18	18.30	18.04	18.21	389741
2018-06-14	18.45	19.12	18.45	18.73	808734
2018-06-15	18.64	18.73	18.46	18.49	597383
2018-06-18	18.48	18.66	18.47	18.65	275658
2018-06-19	18.65	18.70	18.58	18.67	239940
2018-06-20	18.69	18.83	18.57	18.65	278504
2018-06-21	18.66	19.10	18.58	19.04	349894
2018-06-22	19.03	19.03	18.89	18.98	521459
2018-06-25	18.93	19.28	18.91	19.11	406963
2018-06-26	19.15	19.47	19.06	19.25	294233
2018-06-27	19.22	19.32	19.04	19.21	312235
2018-06-28	19.18	19.68	19.18	19.62	725871
2018-06-29	19.63	19.86	19.38	19.75	527946
2018-07-02	19.65	19.73	19.42	19.32	341780
2018-07-03	19.32	19.62	19.32	19.46	183039
2018-07-05	19.49	19.74	19.44	19.68	263982
2018-07-06	19.72	19.93	19.67	19.68	602491
2018-07-09	19.71	19.79	19.35	19.67	341814
2018-07-10	19.74	19.86	19.59	19.60	219856
2018-07-11	19.54	19.84	19.54	19.82	202445
2018-07-12	19.81	19.90	19.56	19.89	207707
2018-07-13	19.92	20.00	19.77	19.83	197051
2018-07-16	19.90	19.97	19.63	19.77	198939
2018-07-17	19.77	19.84	19.48	19.56	223076
2018-07-18	19.56	19.60	19.38	19.51	112100
2018-07-19	19.51	19.88	19.50	19.86	166457
2018-07-20	19.85	20.20	19.82	20.07	289417
2018-07-23	20.07	20.14	19.99	20.01	327123
2018-07-24	20.01	20.01	19.60	19.78	231182
2018-07-25	19.85	19.93	19.72	19.77	160630
2018-07-26	19.78	19.82	19.63	19.66	227292
2018-07-27	19.64	19.72	19.43	19.68	246070
2018-07-30	19.70	19.90	19.48	19.48	199693
2018-07-31	19.57	19.73	19.42	19.59	507428
2018-08-01	19.61	19.61	19.21	19.38	172007
2018-08-02	19.30	19.40	19.10	19.22	216580
2018-08-03	19.61	20.33	19.24	19.45	1454879
2018-08-06	19.56	19.96	19.45	19.94	394126
2018-08-07	19.95	20.04	19.74	19.75	237590
2018-08-08	19.72	19.96	19.69	19.93	199236
2018-08-09	19.80	20.18	19.80	20.17	339557
2018-08-10	20.01	20.24	19.97	20.17	196871
2018-08-13	20.22	20.61	20.07	20.51	376654
2018-08-14	20.45	20.61	20.33	20.41	344409
2018-08-15	20.41	20.68	20.39	20.52	266969
2018-08-16	20.59	20.90	20.59	20.76	259092
2018-08-17	20.78	21.00	20.70	20.96	242050
2018-08-20	20.99	21.13	20.96	20.99	160503
2018-08-21	21.04	21.37	20.89	21.35	369330
2018-08-22	21.29	21.43	21.10	21.30	296474
2018-08-23	21.28	21.43	21.05	21.10	250274
2018-08-24	21.11	21.16	20.94	21.14	176239
2018-08-27	21.19	21.25	21.01	21.21	221994
2018-08-28	21.21	21.24	21.01	21.14	207120
2018-08-29	21.19	21.38	21.11	21.34	238301
2018-08-30	21.35	21.57	21.20	21.40	235006
2018-08-31	21.37	21.65	21.37	21.56	174050
2018-09-04	21.53	21.65	21.39	21.42	222943
2018-09-05	21.43	21.64	21.37	21.50	205279
2018-09-06	21.56	21.70	21.53	21.60	303709
2018-09-07	21.56	21.59	21.33	21.41	158318
2018-09-10	21.47	21.47	21.16	21.23	195130
2018-09-11	21.29	21.58	21.25	21.50	197838
2018-09-12	21.66	21.73	21.39	21.65	314732
2018-09-13	21.66	21.72	21.34	21.36	205225
2018-09-14	21.32	21.45	21.19	21.28	153644
2018-09-17	21.35	21.62	21.27	21.61	403880
2018-09-18	21.55	21.67	21.42	21.48	346081
2018-09-19	21.51	21.52	21.27	21.32	193483
2018-09-20	21.32	21.49	21.29	21.45	177959
2018-09-21	21.45	21.74	21.35	21.70	794319
2018-09-24	21.71	21.71	21.51	21.59	424728
2018-09-25	21.59	21.61	21.42	21.44	162850
2018-09-26	21.47	21.53	21.20	21.32	217068
2018-09-27	21.32	21.50	21.22	21.34	179388
2018-09-28	21.34	21.54	21.34	21.47	321278
2018-10-01	21.52	21.65	21.42	21.29	293789
2018-10-02	21.23	21.38	21.18	21.22	245336
2018-10-03	21.25	21.50	21.22	21.27	211974
2018-10-04	21.23	21.24	20.94	20.99	293368
2018-10-05	21.00	21.04	20.73	20.80	223257
2018-10-08	20.82	21.00	20.64	20.94	254687
2018-10-09	20.98	21.32	20.97	21.08	223673
2018-10-10	21.05	21.30	20.82	20.82	246192
2018-10-11	20.79	20.83	20.14	20.15	337819
2018-10-12	20.39	20.45	19.76	19.86	381440
2018-10-15	19.87	20.45	19.86	20.30	259084
2018-10-16	20.44	20.84	20.35	20.75	317756
2018-10-17	20.85	20.85	20.33	20.52	164069
2018-10-18	20.52	20.76	20.23	20.26	341273
2018-10-19	20.24	20.68	20.17	20.27	220174
2018-10-22	20.35	20.60	20.14	20.16	258246
2018-10-23	20.05	20.38	19.75	19.87	344316
2018-10-24	19.85	20.08	19.73	19.75	235340
2018-10-25	20.00	20.00	19.69	19.83	323974
2018-10-26	19.67	19.89	19.51	19.59	305506
2018-10-29	19.59	19.95	19.59	19.79	309009
2018-10-30	19.75	20.36	19.75	20.32	224977
2018-10-31	20.25	20.88	20.03	20.75	2376589
2018-11-01	20.81	20.94	20.69	20.85	320833
2018-11-02	21.00	21.99	20.75	21.89	705416
2018-11-05	22.00	22.85	21.98	22.75	585691
2018-11-06	22.75	22.93	22.64	22.75	550140
2018-11-07	22.73	23.02	22.70	23.00	709398
2018-11-08	22.88	23.16	22.80	23.05	431478
2018-11-09	23.01	23.08	22.69	23.02	298664
2018-11-12	23.06	23.20	22.73	22.94	431464
2018-11-13	22.75	22.90	22.60	22.81	346160
2018-11-14	23.12	23.52	22.97	23.51	1770704
2018-11-15	23.44	23.80	23.15	23.40	2465633
2018-11-16	23.20	23.51	22.80	23.42	830114
2018-11-19	23.48	23.50	23.06	23.26	428196
2018-11-20	23.29	23.46	22.99	23.10	431453
2018-11-21	23.14	23.41	23.01	23.29	584159
2018-11-23	23.19	23.41	22.86	23.27	118090
2018-11-26	23.36	23.44	23.11	23.37	361057
2018-11-27	23.39	23.52	23.28	23.34	631845
2018-11-28	23.28	23.76	23.24	23.63	592048
2018-11-29	23.63	24.05	23.59	23.75	987360
2018-11-30	23.21	23.43	22.45	22.85	1627820
2018-12-03	22.97	23.00	22.70	22.83	429520
2018-12-04	22.85	23.02	22.67	22.75	581921
2018-12-06	22.65	23.08	22.52	23.07	417829
2018-12-07	23.10	23.20	22.92	23.08	411665
2018-12-10	23.05	23.26	22.84	23.21	301827
2018-12-11	23.25	23.40	23.07	23.25	338821
2018-12-12	23.33	23.65	23.10	23.10	410973
2018-12-13	22.10	22.32	21.95	22.18	3242959
2018-12-14	22.15	22.28	21.90	22.12	703535
2018-12-17	22.14	22.21	20.82	20.93	970454
2018-12-18	21.13	21.22	20.66	20.90	527556
2018-12-19	20.92	21.21	20.68	20.76	449175
2018-12-20	20.79	20.87	19.85	20.33	675436
2018-12-21	20.36	20.58	19.52	19.22	1219523
2018-12-24	19.06	19.30	18.87	19.11	364501
2018-12-26	19.13	19.68	19.00	19.67	423712
2018-12-27	19.47	19.57	18.83	19.40	525888
2018-12-28	19.45	19.82	19.37	19.42	1088932
2018-12-31	19.54	19.72	18.86	19.05	822323
2019-01-02	19.05	19.80	18.92	19.78	596296
2019-01-03	19.72	20.56	19.66	20.43	634967
2019-01-04	20.49	21.24	20.48	20.99	482462
2019-01-07	21.07	21.75	20.97	21.50	490582
2019-01-08	21.51	21.83	21.48	21.83	463753
2019-01-09	21.84	21.97	21.51	21.55	300681
2019-01-10	21.53	21.87	21.33	21.60	399250
2019-01-11	21.53	21.76	21.39	21.67	317368
2019-01-14	21.57	21.64	21.28	21.43	295289
2019-01-15	21.49	21.57	21.35	21.43	277917
2019-01-16	21.44	21.70	21.34	21.43	266921
2019-01-17	21.40	22.11	21.40	22.10	469397
2019-01-18	22.17	22.38	22.01	22.15	399258
2019-01-22	22.19	22.32	22.01	22.20	289322
2019-01-23	22.27	22.51	22.12	22.45	768143
2019-01-24	22.47	22.80	22.29	22.38	555039
2019-01-25	22.39	22.68	22.37	22.62	338779
2019-01-28	22.60	22.67	22.31	22.45	520001
2019-01-29	22.51	22.60	22.34	22.34	231951
2019-01-30	22.46	22.52	22.23	22.30	337021
2019-01-31	22.26	22.62	22.06	22.59	742959
2019-02-01	22.59	22.68	22.37	22.45	272292
2019-02-04	22.44	22.61	22.35	22.59	290674
2019-02-05	22.56	22.68	22.45	22.68	428105
2019-02-06	22.63	22.89	22.50	22.81	182240
2019-02-07	22.77	23.05	22.65	23.01	200878
2019-02-08	22.92	23.16	22.82	23.01	152737
2019-02-11	23.01	23.19	22.92	22.99	208656
2019-02-12	23.00	23.10	22.69	23.09	429654
2019-02-13	23.10	23.41	23.05	23.13	309078
2019-02-14	23.15	23.39	22.92	23.30	347776
2019-02-15	23.42	23.49	23.19	23.45	260634
2019-02-19	23.41	23.53	23.32	23.45	293825
2019-02-20	23.39	23.88	23.39	23.54	308137
2019-02-21	23.29	23.73	23.21	23.66	257948
2019-02-22	24.00	24.66	23.67	23.97	400727
2019-02-25	24.10	24.81	24.05	24.52	470532
2019-02-26	24.68	25.00	24.53	24.92	377063
2019-02-27	24.81	24.94	24.55	24.71	334969
2019-02-28	24.70	24.95	24.62	24.62	274132
2019-03-01	24.73	24.80	24.33	24.68	379003
2019-03-04	24.70	24.99	24.60	24.87	366424
2019-03-05	24.82	25.40	24.80	25.31	501363
2019-03-06	25.32	25.39	24.54	24.66	540261
2019-03-07	24.76	25.24	24.53	25.07	740355
2019-03-08	25.07	25.55	25.07	25.32	347397
2019-03-11	25.42	25.48	25.16	25.42	423725
2019-03-12	25.51	25.67	25.28	25.44	392223
2019-03-13	25.44	25.54	24.93	24.94	495257
2019-03-14	25.00	25.34	24.96	25.26	540984
2019-03-15	25.31	25.35	24.84	24.89	1537192
2019-03-18	24.87	25.00	24.55	24.86	458766
2019-03-19	24.83	24.89	24.46	24.51	358897
2019-03-20	24.50	24.94	24.26	24.76	422348
2019-03-21	24.73	25.58	24.68	25.09	871607
2019-03-22	25.10	25.33	24.88	25.11	327238
2019-03-25	25.11	25.41	24.86	25.26	307640
2019-03-26	25.36	25.59	25.30	25.52	353132
2019-03-27	25.55	25.89	25.47	25.82	359871
2019-03-28	25.81	26.12	25.71	25.90	382613
2019-03-29	25.97	25.97	25.41	25.64	467749
2019-04-01	25.70	25.82	25.30	25.49	531037
2019-04-02	25.40	25.53	25.16	25.37	395211
2019-04-03	25.42	25.51	25.20	25.32	246891
2019-04-04	25.46	25.61	25.27	25.46	361406
2019-04-05	25.46	25.71	25.40	25.60	280121
2019-04-08	25.61	25.75	25.40	25.44	206516
2019-04-09	25.43	25.79	25.38	25.58	381450
2019-04-10	25.66	26.22	25.65	26.15	547408
2019-04-11	26.21	26.42	26.14	26.33	316043
2019-04-12	26.46	26.49	25.82	25.84	517481
2019-04-15	25.91	26.18	25.86	26.12	192650
2019-04-16	26.22	26.38	25.81	25.97	386501
2019-04-17	26.00	26.02	25.47	25.65	424080
2019-04-18	25.73	25.83	25.56	25.61	243260
2019-04-22	25.94	26.19	25.70	26.17	548615
2019-04-23	26.19	26.93	26.18	26.71	409081
2019-04-24	26.67	27.22	26.59	26.96	534113
2019-04-25	26.96	27.00	26.57	26.97	269734
2019-04-26	27.02	27.14	26.87	26.99	372703
2019-04-29	27.06	27.07	26.66	26.70	246735
2019-04-30	26.72	26.75	26.39	26.59	434193
2019-05-01	26.64	26.79	26.47	26.51	228090
2019-05-02	27.18	27.87	26.63	27.23	358319
2019-05-03	27.18	27.77	27.18	27.69	244324
2019-05-06	27.58	27.75	27.46	27.66	210823
2019-05-07	27.56	27.74	27.16	27.35	307237
2019-05-08	27.35	27.41	26.77	26.79	436608
2019-05-09	26.75	26.75	26.33	26.45	355432
2019-05-10	26.45	26.94	26.44	26.72	626779
2019-05-13	26.64	26.66	26.11	26.18	710635
2019-05-14	26.19	26.49	26.03	26.17	831785
2019-05-15	26.00	26.55	25.95	26.36	563073
2019-05-16	26.35	26.68	26.26	26.50	522437
2019-05-17	26.45	26.68	26.14	26.18	313351
2019-05-20	26.12	26.51	25.98	26.43	231606
2019-05-21	26.55	27.02	26.55	26.83	379767
2019-05-22	26.72	27.07	26.61	26.85	254814
2019-05-23	26.72	26.87	26.46	26.86	316322
2019-05-24	26.88	27.23	26.88	27.16	341201
2019-05-28	27.19	27.48	27.07	27.32	1023285
2019-05-29	27.26	27.33	26.15	26.28	445315
2019-05-30	26.26	26.33	25.90	26.09	266458
2019-05-31	25.93	26.08	25.62	25.91	479905
2019-06-03	26.02	26.16	25.76	25.97	350748
2019-06-04	26.05	26.17	25.36	25.68	550228
2019-06-05	25.75	26.15	25.75	26.04	416878
2019-06-06	26.00	26.07	25.68	26.07	368250
2019-06-07	26.09	26.33	26.00	26.23	390497
2019-06-10	26.22	26.48	26.17	26.35	234165
2019-06-11	26.47	26.62	26.33	26.48	247504
2019-06-12	26.52	26.88	26.49	26.59	234779
2019-06-13	26.73	27.50	26.62	27.31	400294
2019-06-14	27.28	27.37	26.85	26.99	243234
2019-06-17	27.03	27.15	26.81	26.90	367267
2019-06-18	27.09	27.35	26.85	27.11	225567
2019-06-19	27.07	27.60	26.95	27.60	270332
2019-06-20	27.67	27.75	27.45	27.71	231669
2019-06-21	27.69	27.73	27.40	27.53	567236
2019-06-24	27.60	27.71	27.25	27.59	264534
2019-06-25	27.70	27.81	27.47	27.58	254116
2019-06-26	27.64	27.66	26.84	26.84	317813
2019-06-27	26.98	27.30	26.87	27.11	327960
2019-06-28	27.18	28.21	27.18	28.18	1004380
2019-07-01	28.26	28.53	27.54	27.75	513093
2019-07-02	27.81	28.20	27.77	27.77	385953
2019-07-03	27.83	28.17	27.66	28.02	142922
2019-07-05	28.01	28.37	27.75	28.35	245243
2019-07-08	28.34	28.44	28.18	28.39	259610
2019-07-09	28.36	28.46	28.16	28.46	257105
2019-07-10	28.63	28.67	28.40	28.48	218732
2019-07-11	28.45	28.47	28.13	28.27	225188
2019-07-12	28.36	28.36	27.83	28.05	251814
2019-07-15	28.05	28.14	27.81	28.05	220979
2019-07-16	28.04	28.24	27.92	28.06	139076
2019-07-17	28.05	28.11	27.67	27.88	193173
2019-07-18	27.82	28.01	27.54	27.83	209350
2019-07-19	27.86	28.08	27.50	27.53	221556
2019-07-22	27.53	27.77	27.38	27.55	191915
2019-07-23	27.55	27.81	27.44	27.50	307910
2019-07-24	27.44	27.86	27.26	27.86	222895
2019-07-25	27.82	27.90	27.67	27.86	222710
2019-07-26	27.85	27.97	27.69	27.89	235274
2019-07-29	27.89	28.00	27.76	27.93	179448
2019-07-30	27.81	28.11	27.81	27.95	199949
2019-07-31	27.97	28.17	27.38	27.45	392563
2019-08-01	27.49	27.92	27.21	27.30	249307
2019-08-02	26.90	27.72	26.51	27.50	247087
2019-08-05	27.33	27.46	26.54	26.87	567267
2019-08-06	26.88	27.19	26.66	27.13	278784
2019-08-07	27.18	28.19	27.03	27.78	329326
2019-08-08	28.05	28.60	27.64	28.49	341363
2019-08-09	28.50	28.50	27.93	27.94	239196
2019-08-12	27.85	28.02	27.29	27.40	236639
2019-08-13	27.34	27.62	27.15	27.36	246158
2019-08-14	27.01	27.23	26.64	26.75	308058
2019-08-15	26.75	27.02	26.59	26.83	206423
2019-08-16	26.90	27.31	26.80	27.17	159734
2019-08-19	27.32	27.66	27.20	27.52	182202
2019-08-20	27.55	27.67	27.30	27.65	234914
2019-08-21	27.77	28.01	27.66	27.76	264558
2019-08-22	27.73	27.89	27.40	27.48	198641
2019-08-23	27.35	27.59	26.45	26.53	278093
2019-08-26	26.69	27.29	26.63	27.28	286834
2019-08-27	27.49	27.76	27.06	27.17	441518
2019-08-28	27.11	27.40	27.06	27.11	295856
2019-08-29	27.34	27.66	27.20	27.61	186244
2019-08-30	27.68	27.74	27.54	27.63	361826
2019-09-03	27.56	28.23	27.55	28.18	306774
2019-09-04	28.35	28.48	27.95	28.01	173495
2019-09-05	28.03	28.32	27.67	28.22	219751
2019-09-06	28.20	28.29	27.58	27.58	358762
2019-09-09	27.61	27.63	26.86	27.12	352181
2019-09-10	27.02	27.10	26.68	26.99	301111
2019-09-11	27.12	27.88	26.99	27.83	293821
2019-09-12	27.98	28.18	27.68	27.95	303413
2019-09-13	28.01	28.25	27.61	27.82	212905
2019-09-16	27.80	28.18	27.78	28.11	240032
2019-09-17	28.15	28.80	28.10	28.71	281074
2019-09-18	28.86	29.23	28.73	28.77	290177
2019-09-19	28.85	29.54	28.80	29.22	255179
2019-09-20	29.24	29.45	28.98	28.99	875805
2019-09-23	29.05	29.24	28.60	29.15	218798
2019-09-24	29.37	29.39	28.71	28.84	281242
2019-09-25	28.84	29.23	28.76	29.18	492949
2019-09-26	29.11	29.91	28.89	29.73	476084
2019-09-27	29.90	29.98	29.09	29.10	393935
2019-09-30	29.23	29.46	29.11	29.15	346820
2019-10-01	29.15	29.40	28.77	28.58	291229
2019-10-02	28.54	28.75	28.06	28.36	329749
2019-10-03	28.36	28.59	28.23	28.42	208204
2019-10-04	28.52	28.69	28.34	28.54	320268
2019-10-07	28.49	28.90	28.49	28.67	495829
2019-10-08	28.54	28.73	28.43	28.69	1289849
2019-10-09	28.89	29.02	28.66	28.73	204780
2019-10-10	28.70	29.12	28.58	28.86	420334
2019-10-11	29.05	29.18	28.70	28.75	419721
2019-10-14	28.75	28.75	28.26	28.32	191719
2019-10-15	28.33	28.42	28.10	28.23	202385
2019-10-16	28.18	28.31	27.87	28.30	307402
2019-10-17	28.37	28.72	28.36	28.54	205290
2019-10-18	28.43	29.09	28.38	28.96	190601
2019-10-21	28.97	29.31	28.97	29.29	174282
2019-10-22	29.29	29.43	29.06	29.25	196297
2019-10-23	29.35	29.73	29.17	29.72	232050
2019-10-24	29.78	29.93	29.51	29.72	256310
2019-10-25	29.68	29.70	29.01	29.15	198273
2019-10-28	29.20	29.48	29.10	29.36	223382
2019-10-29	29.37	29.74	29.31	29.51	235153
2019-10-30	29.62	29.81	29.29	29.81	294347
2019-10-31	30.00	31.22	29.38	29.86	560145
2019-11-01	30.00	30.41	29.87	30.11	252549
2019-11-04	30.41	30.59	29.67	29.70	394460
2019-11-05	29.73	29.89	29.38	29.70	228534
2019-11-06	29.79	29.99	29.50	29.56	227803
2019-11-07	29.61	29.82	29.31	29.38	408458
2019-11-08	29.51	29.81	29.13	29.25	469365
2019-11-11	29.25	29.63	29.25	29.50	845235
2019-11-12	29.61	30.09	28.83	28.89	583313
2019-11-13	28.74	29.09	28.53	28.55	251139
2019-11-14	28.50	28.78	28.44	28.72	201192
2019-11-15	28.78	28.98	28.64	28.73	208650
2019-11-18	28.70	29.26	28.70	28.99	247729
2019-11-19	29.36	29.42	29.04	29.10	229040
2019-11-20	29.14	29.39	28.88	29.11	330678
2019-11-21	29.00	29.12	28.66	28.72	210423
2019-11-22	28.89	29.00	28.50	28.59	523284
2019-11-25	28.73	29.32	28.73	29.03	318449
2019-11-26	29.28	29.77	28.87	29.15	1040785
2019-11-27	29.16	29.70	29.16	29.53	515501
2019-11-29	29.58	29.85	29.29	29.35	187907
2019-12-02	29.37	29.61	29.01	29.50	421166
2019-12-03	29.48	29.69	28.69	28.72	791920
2019-12-04	28.89	29.25	28.78	29.04	318913
2019-12-05	29.27	29.57	29.11	29.26	240061
2019-12-06	29.32	29.72	29.32	29.51	401953
2019-12-09	29.57	29.83	29.33	29.79	428025
2019-12-10	29.71	29.79	29.49	29.68	474002
2019-12-11	29.70	30.13	29.60	30.07	462001
2019-12-12	29.85	30.21	29.71	30.20	1984253
2019-12-13	30.29	31.16	30.25	31.16	492097
2019-12-16	31.25	31.43	30.82	31.40	609017
2019-12-17	31.35	31.62	31.09	31.26	631548
2019-12-18	31.25	32.00	31.22	31.90	436406
2019-12-19	31.75	32.21	31.75	32.14	306315
2019-12-20	32.23	32.61	32.16	32.42	811443
2019-12-23	32.50	32.70	32.34	32.13	303139
2019-12-24	32.15	32.24	31.88	32.10	100704
2019-12-26	32.17	32.26	31.92	32.23	227627
2019-12-27	32.27	32.37	31.91	32.12	244189
2019-12-30	32.10	32.52	31.96	32.52	474151
2019-12-31	32.56	32.91	32.14	32.18	532787
2020-01-02	32.26	32.40	30.67	31.42	680016
2020-01-03	31.23	31.88	31.17	31.62	263225
2020-01-06	31.49	31.83	31.31	31.76	234370
2020-01-07	31.55	31.80	31.39	31.53	263255
2020-01-08	31.62	32.00	31.62	31.87	234002
2020-01-09	31.97	32.43	31.87	31.93	536538
2020-01-10	31.97	32.43	31.86	32.39	460582
2020-01-13	32.45	33.26	32.45	33.24	299083
2020-01-14	33.30	33.40	32.96	32.98	935064
2020-01-15	32.98	33.43	32.96	33.36	431008
2020-01-16	33.50	33.86	33.39	33.63	271805
2020-01-17	33.75	33.94	33.49	33.59	293665
2020-01-21	33.59	34.55	33.51	34.46	576912
2020-01-22	34.63	34.76	33.97	34.37	329143
2020-01-23	34.37	34.66	34.04	34.15	517435
2020-01-24	34.18	34.67	33.83	34.18	544886
2020-01-27	33.92	34.10	33.59	33.85	404760
2020-01-28	34.00	34.54	33.97	34.49	196676
2020-01-29	34.58	34.98	34.44	34.91	191347
2020-01-30	34.76	34.95	34.49	34.69	217987
2020-01-31	34.58	34.74	33.92	34.09	312755
2020-02-03	34.20	34.84	34.20	34.81	503725
2020-02-04	35.00	35.67	35.00	35.35	378095
2020-02-05	35.45	35.53	35.06	35.15	260007
2020-02-06	35.37	35.93	35.18	35.76	229115
2020-02-07	35.75	36.03	35.63	35.99	339734
2020-02-10	36.18	36.92	36.18	36.91	339949
2020-02-11	37.15	37.47	36.67	36.98	268522
2020-02-12	37.04	37.70	37.04	37.57	291461
2020-02-13	37.42	37.80	37.30	37.64	224219
2020-02-14	37.65	37.95	36.38	36.68	479871
2020-02-18	36.70	37.34	36.51	37.28	455587
2020-02-19	37.30	37.96	37.30	37.87	503726
2020-02-20	37.82	38.18	37.36	38.13	330107
2020-02-21	39.09	39.91	36.85	39.21	982337
2020-02-24	38.31	39.46	37.88	38.41	999055
2020-02-25	38.56	38.65	37.68	38.16	590718
2020-02-26	38.11	38.75	37.42	37.49	593711
2020-02-27	36.94	36.95	35.14	35.19	987414
2020-02-28	34.23	34.81	32.90	33.95	1552964
2020-03-02	34.28	36.80	34.01	36.67	1086728
2020-03-03	36.68	37.55	36.05	36.48	844940
2020-03-04	37.09	38.03	36.90	37.63	708233
2020-03-05	37.00	37.31	35.78	36.14	574603
2020-03-06	35.14	36.00	34.22	35.83	788348
2020-03-09	33.34	33.65	32.00	32.06	907398
2020-03-10	32.55	33.62	32.30	33.46	928305
2020-03-11	32.62	32.85	30.53	31.00	832962
2020-03-12	28.68	28.93	25.00	25.84	1679781
2020-03-13	27.23	28.00	24.09	24.85	1659922
2020-03-16	23.50	23.53	19.63	19.71	2135739
2020-03-17	20.35	21.26	19.41	19.65	1893115
2020-03-18	19.00	20.08	15.01	16.47	2402322
2020-03-19	17.00	19.98	16.66	18.28	1722016
2020-03-20	18.55	19.63	17.00	17.47	2397458
2020-03-23	17.44	19.33	17.02	18.43	1460455
2020-03-24	20.27	20.63	18.81	20.55	2070350
2020-03-25	20.80	21.99	19.96	20.38	2027748
2020-03-26	20.39	21.37	20.11	20.82	1378481
2020-03-27	20.42	20.58	19.10	19.92	2033198
2020-03-30	19.94	21.21	19.72	20.61	1059260
2020-03-31	20.44	21.95	19.61	20.07	2319762
2020-04-01	19.01	19.48	17.75	17.86	1336719
2020-04-02	18.07	19.78	17.23	17.94	1233650
2020-04-03	17.89	18.00	16.25	17.09	1960616
2020-04-06	17.74	20.73	17.74	19.72	1524177
2020-04-07	20.40	21.58	19.79	20.21	1564722
2020-04-08	20.72	22.39	20.40	22.25	1271507
2020-04-09	23.36	25.49	23.25	24.61	1761756
2020-04-13	24.87	24.87	23.37	24.15	829879
2020-04-14	24.83	25.95	24.70	25.50	762131
2020-04-15	24.05	24.90	23.31	24.04	1094007
2020-04-16	23.96	25.41	23.76	25.10	1099038
2020-04-17	26.04	27.33	26.04	26.81	1173708
2020-04-20	26.07	27.28	26.00	26.75	1142679
2020-04-21	25.82	26.96	25.58	26.15	789619
2020-04-22	26.74	26.96	25.78	26.07	497630
2020-04-23	26.05	26.95	26.00	26.34	742047
2020-04-24	26.42	26.67	25.89	26.46	305530
2020-04-27	26.72	28.03	26.66	27.94	574965
2020-04-28	28.77	29.17	27.39	28.51	565964
2020-04-29	29.30	29.62	28.65	28.71	949601
2020-04-30	28.32	28.61	27.51	27.99	559040
2020-05-01	26.93	27.15	25.24	26.52	742761
2020-05-04	25.72	27.33	25.26	27.27	834218
2020-05-05	28.44	29.21	27.63	27.76	698465
2020-05-06	27.83	28.46	27.45	27.88	329245
2020-05-07	28.26	28.44	27.16	27.77	642287
2020-05-08	30.00	31.83	28.92	29.79	1336112
2020-05-11	29.07	29.38	27.69	28.92	977299
2020-05-12	28.99	29.46	28.02	28.17	574830
2020-05-13	28.04	28.06	25.95	26.57	945967
2020-05-14	25.93	26.56	24.76	26.45	760639
2020-05-15	26.46	27.58	25.99	27.41	539313
2020-05-18	28.64	30.45	28.64	30.36	777531
2020-05-19	30.00	30.35	29.55	29.70	688944
2020-05-20	30.03	30.07	28.98	29.24	790164
2020-05-21	28.90	29.97	28.85	29.56	429514
2020-05-22	29.62	29.64	28.92	29.46	426059
2020-05-26	30.42	30.45	29.37	29.74	592612
2020-05-27	30.19	30.30	28.75	30.10	834819
2020-05-28	30.47	30.63	29.62	30.00	795765
2020-05-29	29.64	30.03	28.39	29.01	4380082
2020-06-01	29.27	30.92	28.90	30.53	1016447
2020-06-02	30.85	30.92	28.93	29.00	514878
2020-06-03	29.64	31.11	29.61	30.43	611038
2020-06-04	30.42	30.42	29.05	29.39	659157
2020-06-05	30.76	30.95	30.07	30.18	742824
2020-06-08	31.04	31.23	30.24	30.58	796176
2020-06-09	29.92	30.36	29.71	29.87	585569
2020-06-10	29.87	30.06	29.03	29.60	574770
2020-06-11	28.00	29.00	27.63	27.98	1159727
2020-06-12	28.99	29.26	27.23	28.27	849690
2020-06-15	27.26	29.78	27.20	29.46	675147
2020-06-16	30.89	31.39	29.46	29.67	605525
2020-06-17	29.50	29.50	28.33	28.53	540323
2020-06-18	28.21	29.89	28.21	29.45	505924
2020-06-19	29.94	30.30	28.91	29.17	1594060
2020-06-22	28.94	29.08	28.17	28.75	655211
2020-06-23	29.20	29.49	28.50	28.57	674578
2020-06-24	28.00	28.47	27.11	27.58	618653
2020-06-25	27.49	28.49	27.35	28.47	626646
2020-06-26	28.20	28.44	27.00	27.20	1528974
2020-06-29	27.54	28.36	27.29	28.19	395564
2020-06-30	28.05	28.49	27.63	28.12	552065
2020-07-01	28.27	28.68	27.88	28.24	502025
2020-07-02	28.81	29.29	28.27	28.38	412479
2020-07-06	28.88	29.55	28.82	28.93	487131
2020-07-07	28.65	29.16	28.55	28.62	504339
2020-07-08	28.78	30.10	28.78	30.10	592979
2020-07-09	30.11	31.17	29.51	29.61	810869
2020-07-10	29.51	29.87	28.93	29.86	439583
2020-07-13	30.01	31.34	29.90	30.00	614421
2020-07-14	30.03	32.04	30.01	31.72	842580
2020-07-15	32.68	33.49	32.34	33.41	1201691
2020-07-16	33.13	33.39	32.30	32.37	804342
2020-07-17	32.41	33.56	32.40	33.37	704294
2020-07-20	33.28	33.45	32.80	33.03	425700
2020-07-21	33.50	34.21	33.30	34.08	808981
2020-07-22	33.78	34.77	33.68	34.65	711582
2020-07-23	34.49	35.67	34.14	34.28	953851
2020-07-24	34.08	34.14	33.16	33.56	688126
2020-07-27	33.56	34.62	33.35	34.37	489689
2020-07-28	34.50	35.00	34.30	34.47	856569
2020-07-29	34.63	35.14	34.19	34.97	500294
2020-07-30	34.36	34.95	34.25	34.83	429230
2020-07-31	34.95	35.40	34.26	35.03	595767
2020-08-03	35.22	35.74	34.91	35.40	523180
2020-08-04	35.37	36.49	35.29	36.33	453880
2020-08-05	36.81	37.28	36.06	36.88	619567
2020-08-06	37.08	37.97	36.58	36.79	1101571
2020-08-07	37.06	38.86	37.00	38.26	947570
2020-08-10	38.49	39.60	38.38	39.24	730473
2020-08-11	39.60	39.60	37.54	37.74	671839
2020-08-12	38.32	40.17	38.04	40.05	559749
2020-08-13	39.00	39.31	38.14	38.41	898985
2020-08-14	38.35	38.67	37.87	38.61	395966
2020-08-17	38.76	39.93	38.50	39.59	571020
2020-08-18	38.89	39.22	37.11	37.93	2118180
2020-08-19	37.73	39.44	37.50	38.95	1631888
2020-08-20	38.59	41.88	38.59	41.64	1717761
2020-08-21	41.53	42.29	40.97	41.23	954338
2020-08-24	41.41	41.96	41.10	41.85	611758
2020-08-25	42.14	42.57	41.44	42.36	434535
2020-08-26	42.25	42.49	41.19	41.39	490654
2020-08-27	41.72	42.68	41.32	41.81	635474
2020-08-28	41.93	42.63	41.47	42.40	359794
2020-08-31	42.25	42.80	42.08	42.46	1123239
2020-09-01	42.67	43.79	42.48	42.99	575114
2020-09-02	43.00	43.54	41.12	42.71	609025
2020-09-03	42.83	43.02	40.07	40.52	1276235
2020-09-04	40.69	41.42	38.58	40.40	782116
2020-09-08	39.81	41.24	39.63	39.67	639717
2020-09-09	40.23	42.03	40.23	41.91	540919
2020-09-10	42.15	42.85	40.71	41.13	743372
2020-09-11	41.28	41.58	39.84	40.23	458925
2020-09-14	40.63	41.64	40.46	41.44	365575
2020-09-15	41.69	43.00	41.69	41.88	375714
2020-09-16	42.01	42.55	40.39	40.79	1030195
2020-09-17	40.01	40.36	39.04	39.39	754593
2020-09-18	39.84	40.33	39.11	39.16	2097533
2020-09-21	38.55	39.24	37.53	38.79	877751
2020-09-22	38.71	39.69	38.57	39.42	725753
2020-09-23	39.08	39.65	37.92	37.93	563116
2020-09-24	38.02	39.45	37.07	38.49	657952
2020-09-25	37.80	39.95	37.80	39.55	444538
2020-09-28	40.33	41.20	40.06	40.93	400382
2020-09-29	41.15	42.22	40.73	41.88	678227
2020-09-30	41.83	43.01	41.83	41.93	1037959
2020-10-01	42.24	43.28	40.81	43.10	747926
2020-10-02	42.06	43.50	41.85	43.18	496877
2020-10-05	43.52	44.95	43.27	44.03	639590
2020-10-06	44.01	45.69	43.75	44.14	606911
2020-10-07	44.81	45.70	44.48	45.25	736808
2020-10-08	45.93	45.98	44.74	45.18	428527
2020-10-09	45.24	45.85	44.81	45.82	403526
2020-10-12	45.99	46.31	45.55	45.86	369897
2020-10-13	45.52	45.89	45.35	45.47	267800
2020-10-14	45.74	46.38	45.54	46.17	442731
2020-10-15	45.74	46.16	45.53	45.95	582817
2020-10-16	45.95	46.44	45.54	45.54	468539
2020-10-19	45.70	46.14	43.92	44.26	764431
2020-10-20	44.77	45.36	44.27	44.78	622361
2020-10-21	45.14	45.60	44.49	44.49	581174
2020-10-22	44.79	44.89	43.57	44.61	466428
2020-10-23	44.68	44.81	44.00	44.32	409011
2020-10-26	43.78	44.04	42.16	43.03	342063
2020-10-27	43.43	44.20	43.03	43.39	235092
2020-10-28	42.65	43.52	42.40	43.14	334227
2020-10-29	43.17	43.41	42.58	43.05	430843
2020-10-30	43.00	43.16	41.62	41.85	533721
2020-11-02	42.46	44.02	42.11	43.96	609932
2020-11-03	44.90	45.12	43.09	43.54	1193547
2020-11-04	43.13	43.76	41.90	42.80	597586
2020-11-05	43.49	45.62	43.38	45.50	729003
2020-11-06	46.84	49.92	46.61	47.21	1955537
2020-11-09	51.01	54.41	46.95	47.03	1030572
2020-11-10	47.50	47.98	46.04	47.74	843835
2020-11-11	49.99	50.69	48.71	50.27	1140079
2020-11-12	50.55	50.84	48.91	49.60	710053
2020-11-13	49.51	49.97	49.13	49.75	470518
2020-11-16	51.00	51.83	50.20	51.77	531306
2020-11-17	51.28	52.55	51.05	52.45	614362
2020-11-18	52.67	52.99	51.93	52.11	907037
2020-11-19	52.09	52.65	51.58	52.58	714932
2020-11-20	52.39	52.82	51.68	52.26	499395
2020-11-23	52.72	53.15	52.19	52.35	558683
2020-11-24	53.48	54.62	53.38	54.26	877944
2020-11-25	54.47	55.70	53.47	55.27	985523
2020-11-27	55.67	56.87	54.50	54.62	396080
2020-11-30	54.81	55.24	53.50	54.66	733047
2020-12-01	55.12	55.38	53.48	54.22	796054
2020-12-02	53.99	54.82	52.86	54.28	528769
2020-12-03	54.09	54.53	52.62	52.73	673429
2020-12-04	53.34	53.58	52.09	52.89	531909
2020-12-07	52.95	54.82	52.81	54.10	652032
2020-12-08	53.81	56.08	53.81	55.41	708241
2020-12-09	56.17	56.29	54.14	54.81	524842
2020-12-10	54.57	55.42	53.53	55.20	558671
2020-12-11	54.85	56.74	54.26	56.59	854390
2020-12-14	56.79	57.47	56.27	56.30	492210
2020-12-15	57.25	58.66	56.31	58.66	856974
2020-12-16	58.58	59.62	57.87	59.10	785121
2020-12-17	59.12	59.92	58.85	59.41	773415
2020-12-18	59.54	61.37	59.54	60.63	2012647
2020-12-21	59.38	61.89	59.09	61.73	994432
2020-12-22	62.00	63.95	61.66	63.93	1064433
2020-12-23	65.02	66.35	64.67	65.07	696111
2020-12-24	65.14	65.64	63.88	65.36	229720
2020-12-28	66.12	66.21	63.48	64.46	487534
2020-12-29	64.45	64.65	61.29	62.36	598391
2020-12-30	62.88	64.47	62.73	64.31	473991
2020-12-31	64.42	64.42	63.04	63.43	619368
2021-01-04	64.91	65.00	61.89	62.91	498222
2021-01-05	62.71	65.24	62.71	64.04	803229
2021-01-06	65.75	71.35	65.59	68.25	2097356
2021-01-07	70.19	72.42	68.33	68.73	1054441
2021-01-08	69.36	70.28	68.17	69.89	687758
2021-01-11	68.65	70.84	68.53	69.54	667847
2021-01-12	69.60	70.38	68.56	70.12	653481
2021-01-13	70.45	70.55	67.25	67.79	521884
2021-01-14	68.50	68.77	66.17	66.73	686668
2021-01-15	66.12	66.21	64.63	64.86	780779
2021-01-19	65.88	66.41	64.30	66.41	812751
2021-01-20	67.00	67.72	64.81	65.42	676340
2021-01-21	65.25	69.31	64.75	68.85	1203167
2021-01-22	67.97	68.40	66.45	67.08	764958
2021-01-25	66.84	69.07	65.58	66.99	653411
2021-01-26	67.75	67.75	65.21	65.51	419585
2021-01-27	64.00	64.13	59.67	60.15	1098442
2021-01-28	61.37	62.00	59.85	61.47	1104279
2021-01-29	61.71	61.71	58.31	59.15	861122
2021-02-01	59.78	60.34	58.22	60.24	803729
2021-02-02	60.82	62.74	60.36	62.57	772112
2021-02-03	62.75	62.99	60.86	61.69	471867
2021-02-04	61.77	62.16	60.66	61.00	655546
2021-02-05	62.60	63.74	61.39	62.77	580785
2021-02-08	63.06	64.79	62.94	63.43	629683
2021-02-09	63.97	64.21	63.22	63.59	485758
2021-02-10	64.08	64.48	61.72	62.20	455515
2021-02-11	62.14	63.22	61.23	62.00	454827
2021-02-12	62.07	62.96	61.25	61.46	542110
2021-02-16	62.66	63.97	61.68	62.20	678530
2021-02-17	61.76	61.76	59.23	60.07	689035
2021-02-18	59.51	59.63	56.11	56.18	1100363
2021-02-19	63.62	65.90	61.05	62.02	1764503
2021-02-22	61.09	61.90	57.58	57.75	802283
2021-02-23	56.25	57.82	52.24	56.99	1350769
2021-02-24	57.12	59.18	56.29	59.05	638340
2021-02-25	58.98	59.66	55.26	55.52	681150
2021-02-26	55.73	57.88	54.78	56.23	805995
2021-03-01	57.31	60.51	57.09	59.65	819730
2021-03-02	59.95	60.63	57.66	57.83	521664
2021-03-03	58.21	58.45	55.50	55.84	537483
2021-03-04	55.25	56.08	51.56	53.23	1127451
2021-03-05	54.01	54.25	48.93	53.08	1350079
2021-03-08	52.95	54.10	50.69	51.26	748942
2021-03-09	53.42	56.80	52.85	55.82	926217
2021-03-10	56.71	60.20	56.35	57.69	1075441
2021-03-11	59.00	60.36	58.56	60.35	832038
2021-03-12	60.00	61.00	58.92	59.08	936388
2021-03-15	58.15	59.26	57.32	58.98	524494
2021-03-16	59.00	59.29	55.45	55.76	870048
2021-03-17	54.95	54.95	52.30	53.77	1149183
2021-03-18	53.16	53.61	51.38	51.74	625694
2021-03-19	51.84	53.42	50.64	52.22	2636741
2021-03-22	53.80	55.31	52.01	54.64	1042204
2021-03-23	54.24	55.74	52.73	53.19	1017484
2021-03-24	53.48	54.91	52.69	52.91	888146
2021-03-25	52.01	54.55	51.00	54.11	546653
2021-03-26	54.64	55.62	52.85	54.64	603139
2021-03-29	54.01	54.44	52.88	53.21	443203
2021-03-30	53.00	55.64	52.85	55.51	415497
2021-03-31	56.11	57.21	55.97	55.75	789797
2021-04-01	56.25	56.46	54.12	54.74	592291
2021-04-05	55.55	56.05	53.57	53.71	581382
2021-04-06	53.67	55.32	53.67	54.13	381067
2021-04-07	53.84	54.26	53.00	53.22	385971
2021-04-08	53.75	54.35	53.40	54.06	339750
2021-04-09	53.53	53.93	52.46	53.65	281723
2021-04-12	53.44	53.85	52.35	53.57	371070
2021-04-13	53.50	54.76	52.90	54.49	418019
2021-04-14	54.56	55.53	53.63	53.98	413229
2021-04-15	54.75	54.76	53.48	54.40	421916
2021-04-16	54.84	55.50	54.42	54.60	665732
2021-04-19	53.93	54.57	51.75	52.09	811008
2021-04-20	51.85	52.58	50.72	51.82	445793
2021-04-21	51.69	53.76	51.29	53.62	680233
2021-04-22	54.11	55.75	54.11	54.84	502963
2021-04-23	55.13	56.76	55.00	56.62	517347
2021-04-26	56.96	57.74	55.44	56.31	406924
2021-04-27	56.05	56.47	55.45	56.31	350612
2021-04-28	55.95	56.47	55.32	55.90	272586
2021-04-29	55.75	55.99	52.62	53.38	740155
2021-04-30	52.76	53.81	51.87	52.40	898810
2021-05-03	52.96	53.00	51.39	51.74	408866
2021-05-04	51.17	51.50	48.39	48.77	1199404
2021-05-05	49.50	49.15	46.10	47.63	732231
2021-05-06	47.10	47.77	46.10	47.31	970127
2021-05-07	47.87	50.15	47.63	47.99	609513
2021-05-10	50.35	50.66	48.10	48.32	1129783
2021-05-11	47.12	48.26	46.50	47.47	1215140
2021-05-12	46.61	47.24	44.89	45.22	936762
2021-05-13	45.84	46.92	44.69	45.72	992278
2021-05-14	45.93	48.52	45.88	48.30	776365
2021-05-17	47.66	47.66	45.89	46.87	840653
2021-05-18	46.93	47.20	45.57	46.63	854468
2021-05-19	45.92	49.07	45.75	48.83	873963
2021-05-20	49.22	50.41	49.10	49.63	747336
2021-05-21	50.14	50.46	49.56	49.83	555781
2021-05-24	50.39	50.64	48.70	48.72	455302
2021-05-25	49.06	49.56	48.26	48.78	382524
2021-05-26	48.78	50.63	48.78	50.40	594723
2021-05-27	50.30	50.55	49.24	49.72	434659
2021-05-28	50.07	50.36	49.02	49.21	336886
2021-06-01	49.96	50.55	49.21	49.82	424200
2021-06-02	49.88	49.88	48.79	49.08	375227
2021-06-03	48.58	49.14	47.94	48.08	400953
2021-06-04	48.28	48.82	47.90	48.45	342360
2021-06-07	48.44	49.81	48.05	49.51	520659
2021-06-08	49.82	51.60	49.79	51.36	711446
2021-06-09	51.69	52.96	51.39	52.66	951359
2021-06-10	52.71	53.19	52.00	52.12	845230
2021-06-11	52.24	53.82	52.10	53.82	390322
2021-06-14	54.00	54.76	53.30	53.60	387424
2021-06-15	53.41	53.82	52.75	52.86	753553
2021-06-16	53.38	53.90	52.43	52.88	602258
2021-06-17	52.49	55.30	52.49	54.96	783390
2021-06-18	54.46	55.29	53.71	54.93	1373899
2021-06-21	55.00	55.00	53.14	53.70	454886
2021-06-22	53.37	54.37	53.01	54.08	388435
2021-06-23	54.04	55.28	54.02	54.25	418771
2021-06-24	54.78	57.29	54.39	57.27	1087126
2021-06-25	57.37	58.09	57.14	57.26	859695
2021-06-28	57.74	57.85	56.38	56.84	474171
2021-06-29	57.29	57.50	56.31	56.74	321855
2021-06-30	56.40	56.98	55.95	55.80	401195
2021-07-01	55.83	56.54	55.32	55.86	451930
2021-07-02	56.06	56.58	55.52	56.47	352369
2021-07-06	56.74	57.89	56.43	57.79	306460
2021-07-07	57.87	58.57	56.70	56.83	311591
2021-07-08	55.52	55.61	53.79	54.50	470000
2021-07-09	54.76	56.27	53.53	56.21	535501
2021-07-12	56.40	57.59	56.03	57.50	332755
2021-07-13	57.16	57.84	56.17	56.35	688766
2021-07-14	56.79	56.99	54.33	54.49	407485
2021-07-15	54.38	54.65	53.30	53.83	811338
2021-07-16	54.83	55.92	53.67	53.97	523067
2021-07-19	52.74	54.35	52.06	54.18	447764
2021-07-20	54.52	56.20	54.00	55.60	443200
2021-07-21	56.32	57.86	56.32	57.45	381343
2021-07-22	57.18	57.50	56.35	56.81	197841
2021-07-23	56.68	57.11	55.78	56.99	212110
2021-07-26	56.72	56.99	55.28	55.95	248677
2021-07-27	55.80	55.99	54.87	55.92	223534
2021-07-28	56.34	57.64	56.08	57.11	385346
2021-07-29	57.49	58.28	57.22	57.47	270839
2021-07-30	57.02	59.25	56.55	56.80	436080
2021-08-02	57.30	57.76	56.24	56.38	239705
2021-08-03	56.96	57.78	56.75	57.73	300490
2021-08-04	57.57	58.44	57.28	57.55	320040
2021-08-05	57.80	58.58	57.41	57.41	300835
2021-08-06	57.46	58.84	56.25	57.92	331587
2021-08-09	58.40	59.15	57.16	58.49	291250
2021-08-10	58.83	60.05	58.54	59.90	407132
2021-08-11	59.97	60.14	56.70	58.08	444788
2021-08-12	57.79	59.43	57.69	59.25	278009
2021-08-13	59.65	59.70	58.25	58.48	299076
2021-08-16	58.04	58.99	57.53	57.78	348001
2021-08-17	56.79	57.72	56.05	57.01	284928
2021-08-18	57.47	58.25	56.71	56.85	439415
2021-08-19	55.61	56.25	54.77	56.01	501441
2021-08-20	56.00	57.35	56.00	57.08	281200
2021-08-23	57.35	58.36	57.35	58.18	738144
2021-08-24	58.43	58.97	57.99	58.35	196478
2021-08-25	58.32	59.20	58.09	58.40	169899
2021-08-26	58.43	58.94	58.09	58.10	219809
2021-08-27	57.81	59.80	57.81	58.89	268220
2021-08-30	59.55	60.73	58.96	60.36	359891
2021-08-31	60.59	60.78	59.72	60.37	329022
2021-09-01	60.55	61.85	60.53	61.25	458028
2021-09-02	61.60	61.77	60.42	60.71	331874
2021-09-03	60.33	60.44	59.65	60.00	229505
2021-09-07	59.70	59.90	58.65	58.65	335553
2021-09-08	58.38	59.32	57.42	57.95	284471
2021-09-09	57.95	58.01	57.30	57.51	337276
2021-09-10	57.50	57.69	55.44	55.45	422903
2021-09-13	56.05	56.29	54.65	55.98	481381
2021-09-14	55.98	56.06	54.57	54.96	333578
2021-09-15	55.01	55.84	54.44	55.39	865622
2021-09-16	55.35	56.09	54.82	55.72	311240
2021-09-17	56.17	57.32	55.97	57.00	1310905
2021-09-20	55.83	56.45	54.10	54.79	341624
2021-09-21	55.30	55.85	54.59	55.43	277939
2021-09-22	55.70	57.26	55.53	56.95	582228
2021-09-23	57.22	57.75	56.24	57.33	267919
2021-09-24	57.33	57.44	56.53	57.30	507022
2021-09-27	57.29	59.01	57.28	58.00	618577
2021-09-28	57.50	57.58	55.12	55.25	549010
2021-09-29	55.19	55.23	53.89	53.75	347367
2021-09-30	54.27	54.85	53.45	53.48	364682
2021-10-01	53.57	55.44	53.37	54.84	530093
2021-10-04	54.84	54.89	52.67	53.10	220737
2021-10-05	53.44	54.30	52.53	53.82	290165
2021-10-06	53.13	54.23	52.62	53.84	373068
2021-10-07	54.35	55.13	53.93	54.10	396470
2021-10-08	54.11	54.88	53.84	54.16	304051
2021-10-11	54.05	55.91	54.05	54.47	320636
2021-10-12	54.69	56.84	54.59	56.01	560247
2021-10-13	56.38	57.45	55.67	57.22	401950
2021-10-14	58.21	59.21	58.00	58.49	478916
2021-10-15	59.30	59.30	58.22	58.44	695398
2021-10-18	57.48	58.02	56.42	56.84	403057
2021-10-19	57.09	58.60	56.04	58.38	321100
2021-10-20	58.19	59.12	57.93	59.00	294613
2021-10-21	59.10	60.42	58.74	59.96	337490
2021-10-22	59.89	60.65	59.44	59.82	599641
2021-10-25	59.92	61.62	59.82	60.99	465970
2021-10-26	61.52	61.53	60.29	60.98	497114
2021-10-27	61.30	62.28	60.41	60.65	325623
2021-10-28	60.91	62.19	60.66	60.98	923661
2021-10-29	60.57	60.89	59.15	60.40	547941
2021-11-01	60.46	62.18	60.43	61.10	394099
2021-11-02	61.01	61.78	60.05	61.76	262321
2021-11-03	61.31	63.78	60.79	63.36	408468
2021-11-04	63.62	63.89	61.97	63.08	460775
2021-11-05	64.13	65.74	61.86	63.25	450263
2021-11-08	64.04	65.00	61.95	62.69	485012
2021-11-09	62.74	63.88	62.17	63.28	248349
2021-11-10	62.70	62.70	61.15	61.18	489665
2021-11-11	61.46	63.25	61.30	62.83	288373
2021-11-12	63.07	64.24	62.94	64.08	216534
2021-11-15	63.86	64.37	62.48	62.55	657650
2021-11-16	62.34	62.74	61.88	62.41	358519
2021-11-17	62.27	62.32	61.07	61.17	346782
2021-11-18	61.76	61.80	60.16	60.51	324359
2021-11-19	60.17	63.42	60.16	62.68	366257
2021-11-22	62.90	62.98	60.83	61.46	502943
2021-11-23	61.48	61.69	59.73	60.86	418022
2021-11-24	60.54	61.14	60.00	60.13	224335
2021-11-26	58.54	59.49	56.76	57.10	477467
2021-11-29	58.19	58.70	56.51	57.97	345748
2021-11-30	58.01	58.63	56.23	56.88	482561
2021-12-01	58.00	58.83	55.48	55.51	492791
2021-12-02	55.98	57.88	55.57	57.14	343087
2021-12-03	57.44	57.44	55.56	56.38	353759
2021-12-06	57.09	58.40	56.30	57.13	437757
2021-12-07	58.24	58.66	57.58	58.18	420232
2021-12-08	58.61	59.25	57.81	58.01	453749
2021-12-09	57.12	58.99	56.90	57.83	552610
2021-12-10	58.31	59.01	55.68	56.06	363322
2021-12-13	55.73	57.18	55.62	56.70	412665
2021-12-14	56.10	56.54	54.39	54.53	417438
2021-12-15	54.50	54.64	52.40	54.24	895841
2021-12-16	54.94	55.14	51.39	51.58	629845
2021-12-17	51.67	54.36	50.78	51.93	1820723
2021-12-20	51.02	52.08	50.28	51.07	764938
2021-12-21	51.52	52.54	51.10	52.25	507201
2021-12-22	52.59	54.07	52.21	53.79	506720
2021-12-23	53.78	54.08	52.52	52.80	265284
2021-12-27	52.93	53.34	52.09	52.93	204486
2021-12-28	52.65	53.28	52.28	52.94	347309
2021-12-29	53.00	53.64	52.51	53.41	394317
2021-12-30	53.40	54.69	53.07	53.64	279719
2021-12-31	53.45	54.25	53.08	53.12	192495
2022-01-03	53.30	54.49	53.13	54.06	404215
2022-01-04	54.22	54.69	53.25	53.64	232232
2022-01-05	53.24	53.39	49.86	49.86	500123
2022-01-06	49.75	50.69	49.00	49.42	430643
2022-01-07	49.39	50.36	48.67	49.00	423769
2022-01-10	48.50	48.91	47.07	47.89	578606
2022-01-11	47.98	48.78	47.84	48.72	489903
2022-01-12	48.89	49.93	48.40	48.56	514159
2022-01-13	49.02	49.19	46.14	46.20	818735
2022-01-14	45.79	46.76	44.59	46.19	779485
2022-01-18	45.38	45.52	42.08	42.15	1100438
2022-01-19	42.29	43.67	41.86	42.14	732262
2022-01-20	42.65	42.97	38.78	38.89	1455198
2022-01-21	38.20	39.27	36.80	38.78	2175124
2022-01-24	37.61	40.12	36.79	40.07	1542529
2022-01-25	39.18	40.31	38.12	38.45	704056
2022-01-26	39.13	40.55	37.92	38.05	718500
2022-01-27	38.81	38.87	36.60	36.75	980749
2022-01-28	36.54	37.25	34.66	37.25	1283597
2022-01-31	37.23	41.49	37.01	41.48	982165
2022-02-01	41.48	41.85	39.91	41.18	701327
2022-02-02	41.20	41.60	39.50	40.42	897999
2022-02-03	39.43	40.23	38.89	39.78	890859
2022-02-04	39.83	41.54	39.68	40.89	705787
2022-02-07	40.77	42.27	40.72	41.69	654096
2022-02-08	41.37	42.36	41.20	41.73	334712
2022-02-09	42.47	43.65	42.06	43.29	479319
2022-02-10	41.83	42.87	40.55	40.71	785164
2022-02-11	40.91	41.52	39.19	39.88	371288
2022-02-14	39.92	40.62	39.17	39.81	516325
2022-02-15	40.73	41.25	40.16	40.99	907881
2022-02-16	41.00	41.87	40.25	41.54	634463
2022-02-17	41.13	41.53	39.50	39.81	947958
2022-02-18	41.42	45.12	41.42	44.14	1546077
2022-02-22	43.24	44.00	42.00	43.05	996067
2022-02-23	43.49	44.54	43.00	43.23	699590
2022-02-24	41.34	46.55	41.07	46.18	1077742
2022-02-25	46.00	47.17	45.07	46.56	1011250
2022-02-28	47.11	49.65	46.84	47.34	1596644
2022-03-01	46.96	49.29	46.88	48.55	913260
2022-03-02	48.52	49.29	46.96	47.69	949944
2022-03-03	48.12	48.12	46.80	47.48	412664
2022-03-04	47.80	49.16	47.34	49.09	393152
2022-03-07	49.46	51.38	49.09	49.76	1283321
2022-03-08	49.57	51.71	49.45	50.82	1258362
2022-03-09	50.83	50.93	47.46	48.05	758410
2022-03-10	47.55	48.24	46.79	48.00	729213
2022-03-11	48.16	48.56	46.92	47.19	462408
2022-03-14	47.07	47.07	44.53	44.79	493762
2022-03-15	44.84	45.75	44.60	45.16	579161
2022-03-16	45.59	46.17	44.18	45.82	996486
2022-03-17	45.68	46.58	45.51	45.69	516840
2022-03-18	45.68	46.31	45.41	45.87	1405436
2022-03-21	45.87	47.24	44.70	45.03	610827
2022-03-22	45.37	47.20	45.23	46.76	943367
2022-03-23	46.05	46.43	45.66	45.96	461011
2022-03-24	46.17	46.66	45.04	46.16	433138
2022-03-25	46.46	46.46	45.35	46.08	382032
2022-03-28	46.09	46.65	45.52	46.33	493571
2022-03-29	47.05	47.77	46.20	47.14	894562
2022-03-30	47.11	48.15	46.71	47.40	618753
2022-03-31	47.45	48.14	47.33	47.06	433580
2022-04-01	47.20	48.58	47.20	48.12	448672
2022-04-04	47.99	49.71	47.61	48.59	809378
2022-04-05	48.76	49.50	47.08	47.12	585236
2022-04-06	46.53	47.06	45.26	46.30	613403
2022-04-07	45.73	45.73	42.57	42.67	2414910
2022-04-08	42.49	43.75	41.62	42.81	1772609
2022-04-11	42.39	44.00	42.07	42.56	603973
2022-04-12	43.19	43.96	42.57	43.69	639722
2022-04-13	43.60	44.77	43.44	44.54	726921
2022-04-14	44.64	45.17	43.49	43.58	550489
2022-04-18	43.42	43.93	42.69	42.91	616926
2022-04-19	42.85	43.36	42.25	43.19	988937
2022-04-20	43.17	43.68	42.99	43.06	719265
2022-04-21	43.52	43.75	40.88	40.95	614946
2022-04-22	41.44	41.44	39.94	40.58	862241
2022-04-25	40.28	41.43	39.78	41.16	993969
2022-04-26	41.00	41.04	39.07	39.36	731913
2022-04-27	39.40	41.37	39.36	40.56	883448
2022-04-28	41.23	41.78	39.81	41.52	623087
2022-04-29	41.43	41.94	39.91	39.99	745210
2022-05-02	40.00	40.68	39.67	40.59	663930
2022-05-03	40.42	41.96	40.42	41.60	505245
2022-05-04	41.95	43.30	41.27	42.87	845643
2022-05-05	42.29	42.29	39.68	40.19	705486
2022-05-06	39.64	40.33	38.89	39.37	823079
2022-05-09	38.56	39.00	37.77	38.60	798316
2022-05-10	39.06	39.65	36.85	39.18	1825561
2022-05-11	38.94	39.05	36.11	36.17	574124
2022-05-12	35.65	35.78	33.61	35.15	1912602
2022-05-13	36.00	38.11	35.85	37.53	985306
2022-05-16	37.52	37.77	36.76	37.47	576317
2022-05-17	39.34	39.34	38.17	39.01	637515
2022-05-18	38.38	39.26	38.09	38.47	780417
2022-05-19	38.13	39.30	37.49	38.82	631685
2022-05-20	39.18	39.18	36.85	37.99	1360434
2022-05-23	37.88	38.42	36.86	37.55	929135
2022-05-24	37.19	37.52	36.35	37.38	696936
2022-05-25	37.23	38.22	36.88	37.92	490371
2022-05-26	38.06	39.69	37.98	38.91	568376
2022-05-27	39.22	40.41	39.16	40.23	456904
2022-05-31	40.05	40.19	37.98	38.07	894740
2022-06-01	38.42	39.04	37.73	38.19	740078
2022-06-02	38.47	39.47	38.01	39.20	430812
2022-06-03	38.61	39.58	38.38	38.60	383703
2022-06-06	39.94	40.66	38.81	39.60	1078462
2022-06-07	39.36	40.18	39.27	40.04	636721
2022-06-08	39.70	40.15	39.18	39.71	787731
2022-06-09	39.42	40.03	38.77	39.43	627319
2022-06-10	39.30	39.51	38.07	38.12	440383
2022-06-13	36.68	36.84	34.63	34.88	752435
2022-06-14	34.99	35.62	34.68	35.27	803299
2022-06-15	35.63	36.39	34.89	35.93	640840
2022-06-16	35.18	35.44	34.08	34.73	589247
2022-06-17	35.20	35.99	34.88	35.30	1269783
2022-06-21	35.94	37.36	35.77	36.34	638077
2022-06-22	35.76	37.07	35.76	36.67	459473
2022-06-23	36.72	37.86	36.57	37.83	479719
2022-06-24	38.00	38.34	37.29	37.94	1655205
2022-06-27	38.20	39.47	38.08	38.65	573762
2022-06-28	39.05	39.48	38.10	38.23	582258
2022-06-29	37.73	37.73	35.97	36.61	463160
2022-06-30	36.20	37.86	36.00	37.49	604563
2022-07-01	37.57	38.00	37.21	38.00	613315
2022-07-05	37.54	37.90	35.94	37.87	584910
2022-07-06	37.88	38.56	36.88	37.58	478289
2022-07-07	38.00	38.76	38.00	38.62	560246
2022-07-08	38.41	39.26	37.88	38.40	762158
2022-07-11	38.10	38.34	36.30	36.33	513180
2022-07-12	36.28	36.29	28.71	29.41	9886239
2022-07-13	29.50	31.06	28.68	30.21	5095083
2022-07-14	30.16	31.37	29.81	31.31	1915751
2022-07-15	31.36	31.81	29.69	31.38	1274064
2022-07-18	31.78	32.99	30.76	32.74	1429521
2022-07-19	32.97	34.16	32.74	33.82	696423
2022-07-20	33.81	34.77	33.58	34.41	548043
2022-07-21	34.24	34.64	33.66	34.64	631763
2022-07-22	34.41	34.61	33.23	33.43	1093131
2022-07-25	33.36	33.36	32.05	32.42	1224154
2022-07-26	32.18	32.40	31.52	32.04	859498
2022-07-27	32.42	33.02	32.13	32.82	671783
2022-07-28	34.40	37.16	34.36	36.51	1909025
2022-07-29	36.06	37.15	36.06	36.09	755535
2022-08-01	35.81	36.81	35.41	36.14	473625
2022-08-02	35.61	37.68	35.49	37.13	537914
2022-08-03	37.13	37.79	36.82	37.76	779673
2022-08-04	37.94	38.67	37.48	38.12	830330
2022-08-05	38.04	41.54	38.04	40.00	1323810
2022-08-08	41.40	45.01	41.11	43.46	2670535
2022-08-09	43.07	44.41	42.82	43.54	969595
2022-08-10	44.54	45.78	43.80	45.71	958669
2022-08-11	45.96	46.24	42.86	42.92	984356
2022-08-12	43.12	44.45	42.77	44.29	455379
2022-08-15	43.88	44.11	42.55	43.11	468086
2022-08-16	42.42	43.17	42.07	42.62	723393
2022-08-17	42.57	42.73	41.60	41.83	606940
2022-08-18	41.89	42.54	41.81	42.54	508351
2022-08-19	41.96	42.32	41.35	42.07	733410
2022-08-22	40.76	40.81	39.50	39.72	735467
2022-08-23	39.87	40.23	39.00	39.94	578465
2022-08-24	40.16	40.86	39.69	39.96	444198
2022-08-25	40.16	40.66	39.63	40.66	682212
2022-08-26	41.46	42.83	40.13	40.17	485766
2022-08-29	39.63	39.84	39.02	39.75	505617
2022-08-30	39.79	39.93	38.64	38.97	336500
2022-08-31	39.28	39.85	39.13	39.52	623181
2022-09-01	39.37	39.64	38.69	38.96	697860
2022-09-02	39.40	39.76	37.58	37.88	551688
2022-09-06	37.88	39.17	37.10	38.00	491287
2022-09-07	38.00	39.73	37.93	39.46	629949
2022-09-08	38.85	39.47	38.78	39.31	409160
2022-09-09	39.49	40.23	39.22	40.20	361073
2022-09-12	40.74	41.24	40.33	41.20	565301
2022-09-13	39.98	40.50	39.47	39.56	337198
2022-09-14	39.43	39.85	38.80	39.85	350533
2022-09-15	39.50	39.76	38.27	38.30	421546
2022-09-16	37.87	38.49	37.64	37.94	760750
2022-09-19	37.48	38.17	37.32	37.96	401020
2022-09-20	37.70	37.70	36.49	36.69	303880
2022-09-21	36.95	37.36	36.30	36.61	586268
2022-09-22	36.53	36.56	34.23	34.27	720645
2022-09-23	33.59	33.94	31.10	31.66	1110674
2022-09-26	31.66	32.14	30.43	30.66	647123
2022-09-27	31.12	31.69	30.27	30.51	635285
2022-09-28	30.58	31.75	30.21	31.16	1622075
2022-09-29	30.40	30.78	28.67	29.30	1430079
2022-09-30	29.20	30.23	28.79	29.56	996671
2022-10-03	29.93	30.74	28.85	30.14	819845
2022-10-04	31.12	31.94	30.87	31.63	1058438
2022-10-05	31.04	31.13	28.49	29.28	986209
2022-10-06	29.10	29.68	27.97	28.36	1147846
2022-10-07	27.94	28.20	27.40	27.71	678391
2022-10-10	27.65	27.82	27.09	27.15	595970
2022-10-11	27.00	28.05	26.56	27.88	687231
2022-10-12	27.77	27.77	26.25	26.28	617073
2022-10-13	25.48	25.86	24.67	25.51	1382634
2022-10-14	25.78	25.87	22.87	22.91	1175830
2022-10-17	23.50	24.48	23.26	23.82	2217326
2022-10-18	24.56	24.96	23.39	23.61	1029764
2022-10-19	23.23	23.34	22.58	23.13	957338
2022-10-20	23.11	23.34	21.83	22.09	664828
2022-10-21	22.18	23.06	22.07	22.84	979895
2022-10-24	22.85	23.02	21.56	22.27	1039526
2022-10-25	22.35	24.31	22.21	24.18	1815907
2022-10-26	24.42	26.04	24.42	25.88	1201166
2022-10-27	26.20	27.36	25.88	26.84	1365713
2022-10-28	26.62	27.42	26.29	27.29	1538399
2022-10-31	27.24	27.74	27.10	27.18	760819
2022-11-01	27.85	27.85	26.61	27.23	725205
2022-11-02	27.05	27.08	25.51	25.65	1160819
2022-11-03	25.47	26.69	25.26	26.64	660975
2022-11-04	27.18	30.37	26.93	27.48	1106879
2022-11-07	28.26	28.99	27.75	28.25	822454
2022-11-08	28.44	28.84	27.83	28.45	421650
2022-11-09	28.23	29.55	28.08	28.95	1138755
2022-11-10	30.60	32.11	29.89	32.09	1311880
2022-11-11	32.30	33.57	31.63	33.05	1017264
2022-11-14	32.60	32.91	31.88	31.90	778612
2022-11-15	32.66	32.82	31.45	31.48	816893
2022-11-16	31.10	31.36	30.46	31.04	731387
2022-11-17	30.10	31.14	29.60	30.95	690344
2022-11-18	31.78	31.86	30.47	31.18	758681
2022-11-21	30.80	31.21	30.69	30.81	550825
2022-11-22	30.81	32.16	30.55	31.97	810637
2022-11-23	31.63	31.94	30.81	30.96	564284
2022-11-25	31.00	31.23	30.57	30.81	452046
2022-11-28	30.44	30.58	30.13	30.22	636185
2022-11-29	30.40	31.17	29.90	30.88	1003522
2022-11-30	30.92	32.44	30.57	32.44	1002450
2022-12-01	32.54	32.88	31.42	32.04	606840
2022-12-02	31.50	32.11	31.07	31.79	406370
2022-12-05	31.66	31.88	31.12	31.74	434633
2022-12-06	31.75	31.91	30.49	30.75	420634
2022-12-07	30.74	31.05	30.37	30.75	523910
2022-12-08	30.79	32.21	30.57	31.66	734560
2022-12-09	31.46	32.82	31.28	31.93	375700
2022-12-12	31.80	33.13	31.73	33.08	471486
2022-12-13	34.56	35.31	32.75	33.16	838716
2022-12-14	33.23	34.81	32.85	34.56	676334
2022-12-15	34.04	34.46	32.12	32.39	719556
2022-12-16	31.87	31.87	30.33	30.73	1297935
2022-12-19	30.80	31.07	29.82	30.03	485012
2022-12-20	29.79	30.79	29.40	30.70	442598
2022-12-21	31.19	31.95	30.76	31.64	441600
2022-12-22	31.10	31.34	30.57	31.14	563330
2022-12-23	31.00	31.09	30.13	29.86	419229
2022-12-27	29.82	29.88	28.98	29.54	575931
2022-12-28	29.46	29.74	28.21	28.46	491049
2022-12-29	28.95	30.23	28.80	29.98	450120
2022-12-30	29.48	29.99	28.52	28.98	535952
2023-01-03	29.52	29.93	28.21	28.44	819921
2023-01-04	28.96	30.21	28.83	29.94	572788
2023-01-05	29.58	29.97	29.03	29.78	496635
2023-01-06	30.11	31.48	29.50	31.12	600544
2023-01-09	31.55	32.31	31.34	31.37	608702
2023-01-10	31.20	32.40	30.97	32.38	452315
2023-01-11	32.83	33.80	32.74	33.60	534051
2023-01-12	33.92	34.80	33.28	34.79	566184
2023-01-13	36.68	36.68	33.90	34.90	537715
2023-01-17	34.79	35.30	34.53	34.68	352496
2023-01-18	34.99	35.50	34.24	34.43	320624
2023-01-19	33.84	34.16	32.38	32.61	570026
2023-01-20	32.82	33.07	32.18	33.07	466051
2023-01-23	33.19	34.02	32.88	33.83	372271
2023-01-24	33.48	34.41	33.35	33.98	339512
2023-01-25	33.39	34.19	32.68	34.16	435385
2023-01-26	34.52	34.78	33.61	34.35	357229
2023-01-27	33.93	36.36	33.93	35.75	458590
2023-01-30	35.25	36.30	34.96	35.32	651817
2023-01-31	35.62	37.27	35.50	36.91	810594
2023-02-01	36.64	38.18	36.00	37.72	573175
2023-02-02	38.28	39.67	37.89	38.33	881422
2023-02-03	37.50	38.45	37.40	38.37	705342
2023-02-06	37.98	38.28	36.26	36.73	523216
2023-02-07	36.40	36.86	35.73	36.75	359052
2023-02-08	36.82	36.82	35.50	35.61	410361
2023-02-09	36.04	36.44	34.39	34.96	482814
2023-02-10	34.73	35.15	34.24	34.79	404708
2023-02-13	34.64	35.89	34.31	35.60	508340
2023-02-14	35.24	35.93	34.58	35.12	390787
2023-02-15	34.56	36.21	34.50	36.08	334090
2023-02-16	35.29	35.96	34.63	34.96	437574
2023-02-17	36.44	36.44	33.35	34.20	778065
2023-02-21	33.33	33.85	32.06	32.09	835602
2023-02-22	32.02	32.48	30.74	31.01	702889
2023-02-23	31.50	32.67	30.84	32.54	1021594
2023-02-24	31.89	32.14	31.46	31.70	478479
2023-02-27	31.90	32.03	31.63	31.80	579114
2023-02-28	31.54	31.76	31.09	31.41	797872
2023-03-01	31.50	31.63	31.03	31.23	529320
2023-03-02	30.84	31.04	30.06	31.03	674068
2023-03-03	31.40	31.63	30.95	31.18	605556
2023-03-06	31.39	31.47	30.81	31.04	692858
2023-03-07	31.28	31.34	30.42	30.60	451911
2023-03-08	30.67	30.67	29.19	30.00	882666
2023-03-09	30.25	30.88	29.19	29.23	414359
2023-03-10	29.04	29.24	27.50	27.65	1022308
2023-03-13	27.14	28.76	26.18	28.00	1647017
2023-03-14	28.93	29.12	26.90	27.38	1147411
2023-03-15	26.01	26.40	25.02	25.91	1910463
2023-03-16	25.50	25.59	23.75	23.91	1724101
2023-03-17	24.57	25.25	23.50	23.88	2557744
2023-03-20	23.99	24.65	23.84	23.94	1054791
2023-03-21	24.62	26.15	24.51	25.82	1195304
2023-03-22	25.70	26.72	25.43	25.72	1516990
2023-03-23	25.96	26.91	25.20	25.36	1225416
2023-03-24	25.01	26.04	24.61	26.00	649344
2023-03-27	26.50	26.69	25.84	26.29	561863
2023-03-28	26.22	26.71	25.99	26.55	683596
2023-03-29	26.99	27.81	26.69	27.71	686272
2023-03-30	28.36	29.01	28.19	27.87	678404
2023-03-31	28.12	28.72	28.10	28.60	715822
2023-04-03	28.69	29.09	27.58	27.86	536644
2023-04-04	28.21	28.63	27.61	28.20	369000
2023-04-05	27.87	28.14	27.30	27.57	397718
2023-04-06	27.70	27.86	27.35	27.64	310092
2023-04-10	27.47	28.24	27.26	28.11	437913
2023-04-11	28.31	28.55	27.93	28.35	486355
2023-04-12	28.92	28.93	27.87	27.96	380303
2023-04-13	28.05	28.66	27.98	28.55	302757
2023-04-14	28.57	28.70	27.31	27.88	521266
2023-04-17	27.83	28.65	27.76	28.54	439419
2023-04-18	28.76	28.82	27.98	28.50	410839
2023-04-19	28.03	28.95	28.01	28.76	605358
2023-04-20	28.29	28.81	27.87	28.27	537894
2023-04-21	28.43	28.68	27.97	28.48	416581
2023-04-24	28.47	29.08	28.25	29.03	574327
2023-04-25	28.79	29.07	27.99	28.02	613937
2023-04-26	27.60	27.90	26.18	26.41	866130
2023-04-27	26.62	28.01	26.51	27.98	558589
2023-04-28	27.90	28.59	27.77	28.38	391420
2023-05-01	28.39	28.52	27.28	27.62	549035
2023-05-02	27.28	27.53	24.98	24.99	999609
2023-05-03	25.00	27.10	24.95	25.93	678862
2023-05-04	25.59	25.99	24.66	24.91	882289
2023-05-05	26.09	26.80	25.16	26.18	774995
2023-05-08	26.40	26.79	25.40	25.52	471454
2023-05-09	25.13	25.14	24.66	24.83	442583
2023-05-10	25.23	25.97	25.05	25.92	533044
2023-05-11	25.53	26.02	25.48	25.72	474064
2023-05-12	25.93	26.37	25.24	25.45	451742
2023-05-15	25.47	26.29	25.32	26.10	415921
2023-05-16	25.84	26.18	24.67	24.69	426870
2023-05-17	24.85	25.88	24.79	25.82	524320
2023-05-18	25.82	25.92	25.36	25.79	482308
2023-05-19	26.11	26.44	25.31	25.61	628377
2023-05-22	25.95	26.83	25.85	26.78	449319
2023-05-23	26.79	27.84	26.60	26.68	571382
2023-05-24	24.64	25.10	23.67	24.06	3327517
2023-05-25	23.45	24.29	22.53	22.91	7683348
2023-05-26	23.00	23.28	22.43	23.00	3002046
2023-05-30	23.28	23.96	22.91	23.59	3989589
2023-05-31	23.43	23.71	22.77	23.53	2257687
2023-06-01	23.53	24.62	23.10	24.38	1763966
2023-06-02	24.81	25.10	24.24	24.87	1036112
2023-06-05	25.00	25.48	24.74	24.87	769433
2023-06-06	24.81	25.29	24.61	25.23	887257
2023-06-07	25.52	26.09	25.05	25.42	1129681
2023-06-08	25.40	25.75	25.21	25.62	800614
2023-06-09	25.69	25.76	24.42	24.45	647476
2023-06-12	24.44	25.50	24.31	25.37	1206132
2023-06-13	25.69	26.97	25.61	26.93	1732976
2023-06-14	27.19	27.86	27.05	27.48	1309290
2023-06-15	27.30	28.55	27.11	28.41	895199
2023-06-16	28.42	28.42	26.57	27.14	2901309
2023-06-20	26.73	26.93	26.16	26.17	850471
2023-06-21	25.68	26.30	25.30	25.60	893496
2023-06-22	25.37	25.60	24.46	24.56	796963
2023-06-23	24.05	24.37	23.60	23.74	1601046
2023-06-26	23.73	24.38	23.54	24.11	823986
2023-06-27	24.27	24.61	23.98	24.42	664458
2023-06-28	24.38	24.67	24.12	24.55	767555
2023-06-29	24.62	25.50	24.52	25.12	744659
2023-06-30	25.55	25.55	24.87	24.61	671211
2023-07-03	24.60	25.14	24.56	24.74	416957
2023-07-05	24.55	24.81	24.24	24.45	531932
2023-07-06	24.00	24.18	23.41	23.97	556742
2023-07-07	24.03	25.00	23.96	24.64	569321
2023-07-10	24.50	25.43	24.50	25.27	669512
2023-07-11	25.37	25.79	25.17	25.64	523381
2023-07-12	26.43	26.76	26.04	26.37	900687
2023-07-13	26.60	26.83	26.41	26.66	644186
2023-07-14	26.60	26.70	25.97	26.20	517302
2023-07-17	26.15	27.73	25.99	27.62	686998
2023-07-18	27.78	28.67	27.72	28.56	978232
2023-07-19	28.82	29.43	28.61	29.31	785056
2023-07-20	29.06	29.13	28.20	28.34	737685
2023-07-21	28.76	28.76	27.87	28.09	534327
2023-07-24	28.34	28.51	27.65	27.68	576828
2023-07-25	27.68	27.98	27.15	27.24	750189
2023-07-26	27.00	27.62	26.78	27.04	625017
2023-07-27	26.89	27.13	26.04	26.31	541940
2023-07-28	26.75	26.94	25.90	26.02	613764
2023-07-31	26.25	26.74	25.86	26.11	779121
2023-08-01	25.91	26.00	24.91	24.94	755480
2023-08-02	24.62	24.67	23.69	23.97	860249
2023-08-03	24.05	24.41	23.64	24.40	893401
2023-08-04	24.26	25.06	23.90	24.45	986775
2023-08-07	24.16	24.16	21.56	21.71	4095758
2023-08-08	21.43	21.81	21.31	21.78	3959353
2023-08-09	21.87	22.71	21.73	22.46	1925597
2023-08-10	22.75	23.19	22.41	23.12	2424286
2023-08-11	23.00	23.75	22.93	23.64	1312657
2023-08-14	23.49	23.61	22.64	23.12	923511
2023-08-15	24.65	24.90	23.24	23.56	1674545
2023-08-16	23.32	23.80	23.15	23.20	971214
2023-08-17	23.20	23.24	19.85	20.17	3362687
2023-08-18	20.02	21.28	19.63	21.03	1745905
2023-08-21	21.09	21.33	19.46	19.48	2126667
2023-08-22	20.51	21.03	20.00	20.59	2110749
2023-08-23	20.49	21.47	20.41	21.07	1086941
2023-08-24	20.69	21.00	20.28	20.39	1236401
2023-08-25	20.41	20.60	19.90	20.32	1009348
2023-08-28	20.51	20.80	20.26	20.37	879122
2023-08-29	20.44	21.65	20.39	21.64	1255274
2023-08-30	21.76	22.21	21.63	22.10	978414
2023-08-31	22.21	22.82	22.17	22.37	1439900
2023-09-01	22.74	23.34	22.72	23.07	1075768
2023-09-05	24.80	25.47	24.51	25.01	5139383
2023-09-06	24.75	25.05	23.95	24.11	2530706
2023-09-07	23.67	24.48	23.56	24.18	3392967
2023-09-08	24.00	24.36	23.60	24.32	1992467
2023-09-11	24.49	24.49	23.72	24.21	1971007
2023-09-12	23.79	24.65	23.29	24.32	1832975
2023-09-13	24.55	24.72	24.23	24.29	1823173
2023-09-14	24.82	25.02	24.35	24.54	2307240
2023-09-15	24.48	25.43	24.32	24.92	21762244
2023-09-18	24.43	25.38	24.09	24.92	3450270
2023-09-19	25.00	25.20	24.28	24.36	1793787
2023-09-20	24.37	24.78	23.93	23.95	1176679
2023-09-21	23.47	23.64	23.05	23.48	1944644
2023-09-22	23.60	24.19	23.34	23.71	1439530
2023-09-25	23.36	23.93	22.87	23.47	1047425
2023-09-26	23.29	23.64	22.15	22.32	2213738
2023-09-27	22.48	23.02	21.72	21.81	1420523
2023-09-28	21.86	21.96	20.85	21.00	2233429
2023-09-29	21.43	21.94	20.98	21.20	2019307
2023-10-02	21.02	21.17	19.52	19.29	2859310
2023-10-03	18.83	19.10	16.19	16.50	5017671
2023-10-04	16.52	16.84	15.37	15.42	4070692
2023-10-05	15.12	15.32	13.77	14.36	5501227
2023-10-06	14.08	14.70	13.22	14.42	6100672
2023-10-09	14.14	15.68	14.11	15.46	4150202
2023-10-10	15.60	17.07	15.32	16.98	3535691
2023-10-11	17.20	17.88	16.36	16.81	2887661
2023-10-12	16.95	16.97	15.71	16.00	1789171
2023-10-13	16.29	17.04	16.10	16.37	2712925
2023-10-16	16.52	17.56	16.13	17.35	1604225
2023-10-17	17.71	18.44	17.26	18.05	2812579
2023-10-18	17.87	18.37	17.65	18.11	1467738
2023-10-19	17.98	18.18	17.44	17.61	1315894
2023-10-20	17.52	18.02	17.03	17.39	1795940
2023-10-23	17.17	17.71	16.73	17.19	1391190
2023-10-24	17.52	18.56	17.52	18.33	1689421
2023-10-25	18.04	18.22	16.89	17.08	2064025
2023-10-26	17.10	17.64	16.88	17.51	1512059
2023-10-27	17.48	17.50	16.60	16.77	1145390
2023-10-30	17.06	17.29	16.69	16.94	882952
2023-10-31	17.11	17.54	16.92	17.14	1168614
2023-11-01	17.30	17.68	16.80	17.67	1115073
2023-11-02	18.21	18.84	18.02	18.80	2164573
2023-11-03	20.25	22.68	20.22	21.76	3724589
2023-11-06	21.61	21.72	20.12	20.35	1702056
2023-11-07	20.21	20.78	20.00	20.20	1268345
2023-11-08	20.15	20.42	19.66	20.14	1401255
2023-11-09	20.38	20.53	19.44	19.49	882460
2023-11-10	19.69	19.69	18.90	19.14	1099120
2023-11-13	18.94	19.94	18.72	19.80	746189
2023-11-14	21.00	22.63	20.89	22.50	1819317
2023-11-15	22.50	23.79	22.33	23.22	1626475
2023-11-16	22.94	23.21	22.23	22.68	1102015
2023-11-17	23.08	23.48	22.82	23.34	1455363
2023-11-20	23.35	24.52	23.00	24.24	1510684
2023-11-21	23.99	24.06	23.42	23.79	1116231
2023-11-22	23.99	24.15	23.34	23.53	1042196
2023-11-24	23.59	23.68	23.31	23.47	538074
2023-11-27	23.44	23.53	22.95	23.34	906503
2023-11-28	23.01	24.15	22.33	24.06	1542148
2023-11-29	24.44	24.70	23.90	24.04	1445427
2023-11-30	24.29	24.44	23.75	24.21	784528
2023-12-01	23.97	25.48	23.73	25.37	1208356
2023-12-04	25.12	25.89	24.56	25.55	1274645
2023-12-05	25.19	25.46	24.69	25.17	1179871
2023-12-06	25.66	26.37	25.24	25.32	993703
2023-12-07	25.42	25.46	24.90	25.24	902104
2023-12-08	25.15	25.77	24.90	25.51	819262
2023-12-11	25.28	25.81	25.03	25.50	1041483
2023-12-12	25.36	25.86	25.06	25.74	1045855
2023-12-13	25.72	28.32	25.35	27.87	2428104
2023-12-14	28.50	29.88	28.50	29.38	2660895
2023-12-15	29.50	29.72	28.82	29.01	4766640
2023-12-18	28.81	29.10	27.39	27.54	1536595
2023-12-19	28.12	28.63	27.89	28.09	1381632
2023-12-20	27.86	28.53	27.02	27.10	936852
2023-12-21	27.61	28.23	27.24	27.75	1531437
2023-12-22	27.49	28.38	27.36	27.85	938325
2023-12-26	28.10	28.65	27.93	28.33	894051
2023-12-27	28.35	28.74	28.18	28.02	1254670
2023-12-28	27.78	28.33	27.77	28.13	872631
2023-12-29	28.00	28.22	27.56	27.58	877669
2024-01-02	27.27	27.81	27.14	27.45	816979
2024-01-03	27.10	27.10	25.76	26.06	1067722
2024-01-04	26.27	26.31	25.48	25.57	1039156
2024-01-05	25.18	26.38	24.84	25.38	914561
2024-01-08	25.30	26.60	25.04	26.34	1360793
2024-01-09	25.50	25.73	24.57	24.79	2467883
2024-01-10	24.69	26.82	24.65	26.81	2671616
2024-01-11	26.50	26.51	24.91	25.08	1190713
2024-01-12	25.35	25.93	24.89	25.07	656792
2024-01-16	24.75	24.97	24.19	24.44	1103881
2024-01-17	23.70	24.48	23.51	24.04	1375613
2024-01-18	24.04	24.04	22.25	22.71	2130223
2024-01-19	22.65	22.71	21.77	22.44	2389468
2024-01-22	23.07	23.66	22.40	22.84	1466366
2024-01-23	23.39	23.50	22.71	23.09	795649
2024-01-24	23.59	23.59	22.64	23.15	864800
2024-01-25	23.72	23.72	23.01	23.36	777325
2024-01-26	23.72	24.09	23.20	23.57	594971
2024-01-29	23.57	24.53	23.20	24.50	662324
2024-01-30	24.17	24.36	23.69	23.90	717058
2024-01-31	23.90	24.87	23.59	23.79	1256265
2024-02-01	24.04	24.40	23.52	23.94	689817
2024-02-02	23.28	23.75	22.92	23.33	873534
2024-02-05	23.18	23.18	22.59	22.83	988128
2024-02-06	22.82	23.49	22.60	23.48	794623
2024-02-07	23.69	23.88	22.92	23.67	621235
2024-02-08	23.58	24.02	23.34	23.54	653617
2024-02-09	23.64	23.92	23.14	23.86	1311757
2024-02-12	24.02	25.49	24.02	25.19	1021836
2024-02-13	23.73	24.42	23.15	23.55	1453880
2024-02-14	23.86	24.49	23.66	24.47	1045253
2024-02-15	24.99	25.65	24.87	25.52	1127766
2024-02-16	26.65	26.93	25.52	26.24	1650892
2024-02-20	25.68	26.50	25.64	25.93	1256792
2024-02-21	25.72	25.80	24.75	25.39	1239881
2024-02-22	25.30	25.93	25.00	25.33	1240540
2024-02-23	25.31	25.31	24.46	24.52	1107373
2024-02-26	24.51	25.03	24.30	24.57	763008
2024-02-27	24.98	25.25	24.67	24.99	872790
2024-02-28	24.84	25.46	24.79	25.25	943521
2024-02-29	25.76	25.94	25.06	25.17	905643
2024-03-01	25.26	26.07	24.84	25.96	865040
2024-03-04	25.80	25.92	25.08	25.50	580960
2024-03-05	25.06	25.54	24.95	25.36	527300
2024-03-06	25.97	26.16	25.13	25.31	738742
2024-03-07	25.69	25.85	25.25	25.47	569843
2024-03-08	25.87	26.14	25.27	25.96	831840
2024-03-11	25.87	26.47	25.83	26.05	567007
2024-03-12	25.92	26.20	25.40	26.10	760349
2024-03-13	26.10	26.56	25.62	25.64	632858
2024-03-14	25.64	25.68	24.23	24.35	1044002
2024-03-15	24.00	24.58	24.00	24.45	1637545
2024-03-18	24.51	25.58	24.13	25.34	651112
2024-03-19	24.96	25.99	24.81	25.40	663898
2024-03-20	25.15	26.38	25.15	26.10	741715
2024-03-21	26.18	26.93	26.10	26.80	944008
2024-03-22	26.82	26.91	26.49	26.70	627267
2024-03-25	26.80	27.26	26.72	27.12	678664
2024-03-26	27.48	27.48	26.53	26.73	870817
2024-03-27	27.11	28.00	27.08	27.99	1035709
2024-03-28	28.00	28.62	27.97	28.40	1650254
2024-04-01	28.53	28.53	27.44	28.06	634798
2024-04-02	27.50	27.54	26.80	27.20	1390374
2024-04-03	26.92	27.53	26.60	26.96	545707
2024-04-04	27.33	27.87	26.38	26.54	571478
2024-04-05	26.35	26.73	26.16	26.58	434342
2024-04-08	26.93	27.83	26.32	27.76	579660
2024-04-09	27.89	28.42	27.89	28.33	1013062
2024-04-10	27.09	27.15	26.28	26.54	851939
2024-04-11	26.68	26.82	25.80	26.44	709061
2024-04-12	26.24	26.38	25.48	25.64	541436
2024-04-15	25.67	25.94	24.71	24.81	558770
2024-04-16	24.50	24.77	24.00	24.12	1036735
2024-04-17	24.37	24.89	24.27	24.40	1001690
2024-04-18	24.39	25.17	24.13	24.34	939251
2024-04-19	24.22	25.00	24.22	24.95	839218
2024-04-22	25.13	25.70	24.79	25.39	994710
2024-04-23	25.22	25.79	24.52	25.62	746415
2024-04-24	25.31	26.06	25.07	25.94	772034
2024-04-25	25.45	25.45	24.74	25.42	710597
2024-04-26	25.56	26.48	25.44	25.96	768672
2024-04-29	26.13	26.39	25.34	25.50	770773
2024-04-30	25.14	25.51	24.93	25.01	1065381
2024-05-01	25.09	25.50	24.34	24.43	1405624
2024-05-02	25.07	25.32	24.59	25.22	904401
2024-05-03	25.98	26.15	25.49	25.98	920375
2024-05-06	26.23	26.49	25.72	26.06	594314
2024-05-07	26.15	26.64	26.07	26.19	753326
2024-05-08	27.10	30.77	26.87	30.45	3340731
2024-05-09	30.50	32.74	30.28	32.57	3177525
2024-05-10	32.47	32.65	31.40	32.08	1743853
2024-05-13	32.74	32.74	31.52	32.05	1155795
2024-05-14	32.60	32.90	31.40	31.79	2571077
2024-05-15	32.59	32.59	31.32	32.28	1031128
2024-05-16	32.16	32.37	31.41	31.87	1077113
2024-05-17	31.89	32.05	31.65	31.88	761588
2024-05-20	31.81	32.38	31.23	31.75	1388396
2024-05-21	31.49	32.47	31.35	32.31	1249669
2024-05-22	32.13	33.76	32.04	32.87	2561911
2024-05-23	33.16	33.35	31.78	32.13	1499533
2024-05-24	32.37	33.61	32.12	33.33	924314
2024-05-28	33.57	33.99	32.59	32.70	1619757
2024-05-29	32.00	32.60	31.34	32.07	1677265
2024-05-30	32.45	33.11	32.13	32.82	932781
2024-05-31	32.89	33.29	32.28	33.29	1409745
2024-06-03	33.45	33.83	32.84	33.26	1099517
2024-06-04	32.99	33.33	32.82	32.86	720570
2024-06-05	33.00	33.46	32.76	33.17	838488
2024-06-06	32.78	33.19	31.74	31.79	671931
2024-06-07	31.16	31.75	30.90	31.25	632780
2024-06-10	30.73	31.62	30.43	31.51	690898
2024-06-11	31.22	32.01	30.95	31.59	964768
2024-06-12	33.22	33.38	31.84	31.94	1021563
2024-06-13	31.74	32.05	31.52	31.59	477495
2024-06-14	31.07	31.72	31.07	31.43	470208
2024-06-17	31.15	31.25	29.85	30.86	824162
2024-06-18	30.77	31.25	30.18	30.99	748419
2024-06-20	30.95	31.22	30.00	30.42	1425190
2024-06-21	30.40	30.51	29.91	30.37	2475609
2024-06-24	30.47	30.86	30.16	30.65	1017079
2024-06-25	30.51	30.57	29.99	30.27	590888
2024-06-26	29.98	30.32	29.73	29.89	739008
2024-06-27	29.86	30.12	29.57	29.91	883612
2024-06-28	30.24	30.24	28.99	29.60	3433563
2024-07-01	29.68	29.68	28.42	28.73	1227886
2024-07-02	28.71	29.05	28.20	28.29	1380176
2024-07-03	28.63	29.32	28.31	29.00	537792
2024-07-05	28.90	29.29	28.50	29.03	708890
2024-07-08	29.00	29.18	28.37	28.90	1209493
2024-07-09	28.79	29.44	28.72	29.00	603157
2024-07-10	29.15	29.34	28.84	29.13	785913
2024-07-11	30.21	32.28	30.01	32.20	2583142
2024-07-12	32.50	33.52	32.41	32.72	1520722
2024-07-15	32.23	32.48	30.93	31.01	1455728
2024-07-16	31.66	32.92	31.16	32.89	1574651
2024-07-17	32.43	33.33	31.94	32.42	1116141
2024-07-18	32.17	32.81	31.35	31.48	2484856
2024-07-19	31.42	31.98	31.02	31.76	721551
2024-07-22	32.03	32.34	31.52	31.77	1066792
2024-07-23	31.55	32.47	31.29	32.24	745175
2024-07-24	32.21	32.59	31.90	32.03	1046897
2024-07-25	32.03	33.26	31.77	33.00	1549994
2024-07-26	33.80	33.83	32.68	32.78	914925
2024-07-29	32.83	33.34	32.28	32.59	867615
2024-07-30	32.80	33.18	32.51	33.06	745298
2024-07-31	33.86	34.00	32.75	32.77	889323
2024-08-01	33.26	33.74	32.08	32.12	1336238
2024-08-02	31.00	31.80	30.30	31.14	1574354
2024-08-05	30.21	31.08	28.73	29.93	1407444
2024-08-06	29.95	30.95	29.58	30.16	859339
2024-08-07	30.86	30.95	29.86	30.05	582453
2024-08-08	30.54	31.42	30.12	31.26	555673
2024-08-09	31.26	31.26	30.54	30.71	577578
2024-08-12	30.71	30.73	29.97	30.21	491896
2024-08-13	30.57	31.15	30.15	31.13	638639
2024-08-14	31.29	31.64	30.68	30.94	400197
2024-08-15	31.56	31.63	30.56	31.06	483920
2024-08-16	31.03	31.67	31.00	31.50	424109
2024-08-19	31.50	32.14	31.50	32.10	938704
2024-08-20	32.04	32.04	30.78	30.89	1024555
2024-08-21	30.89	31.18	30.66	31.05	732458
2024-08-22	30.78	31.21	30.41	30.87	369189
2024-08-23	31.09	33.31	31.06	33.25	1687906
2024-08-26	33.66	33.94	32.83	33.28	944275
2024-08-27	33.01	33.49	32.56	32.61	752798
2024-08-28	32.40	32.58	32.19	32.45	495967
2024-08-29	32.52	32.98	32.14	32.39	625447
2024-08-30	32.56	32.97	32.17	32.38	684200
2024-09-03	32.41	32.81	31.89	32.77	890516
2024-09-04	32.66	33.15	32.32	32.49	651664
2024-09-05	32.76	33.15	32.47	33.13	587838
2024-09-06	33.14	33.25	32.06	32.10	637108
2024-09-09	32.10	32.43	31.36	32.34	976979
2024-09-10	32.44	32.77	31.95	32.75	652163
2024-09-11	32.70	33.79	32.43	33.53	985070
2024-09-12	33.55	34.71	33.23	34.65	2087745
2024-09-13	34.82	35.12	34.51	34.70	1464047
2024-09-16	34.68	35.16	34.22	34.77	761039
2024-09-17	34.85	35.36	34.50	35.25	781533
2024-09-18	34.95	36.15	34.73	35.02	955372
2024-09-19	36.06	36.14	35.02	35.11	1140065
2024-09-20	34.76	35.11	34.25	34.65	1992841
2024-09-23	34.93	35.13	34.56	34.89	738576
2024-09-24	34.81	34.89	34.41	34.75	893650
2024-09-25	34.78	34.78	33.41	33.80	1050555
2024-09-26	34.23	34.63	33.50	33.52	718516
2024-09-27	34.50	35.01	33.92	34.40	962131
2024-09-30	34.42	34.66	34.01	34.47	976685
2024-10-01	34.27	34.40	32.97	33.39	841452
2024-10-02	33.29	33.95	33.01	33.79	540535
2024-10-03	33.46	34.33	33.46	33.90	535477
2024-10-04	33.98	34.68	33.82	34.57	1328685
2024-10-07	34.44	34.95	34.12	34.74	1631006
2024-10-08	34.54	34.81	34.09	34.50	1044504
2024-10-09	34.32	34.68	34.22	34.59	592487
2024-10-10	34.23	34.72	33.03	33.16	1399670
2024-10-11	33.25	34.08	33.25	34.06	463560
2024-10-14	34.11	35.10	33.90	35.01	1137358
2024-10-15	35.24	35.49	34.88	35.00	670342
2024-10-16	35.22	35.44	34.88	35.42	1311396
2024-10-17	35.38	35.60	35.01	35.34	688188
2024-10-18	35.41	35.55	34.86	35.11	440428
2024-10-21	35.00	35.20	34.23	34.44	940770
2024-10-22	34.62	34.73	34.20	34.34	692431
2024-10-23	34.07	34.48	33.96	34.44	529363
2024-10-24	34.47	34.80	33.92	34.08	905972
2024-10-25	34.08	34.28	33.72	34.13	506182
2024-10-28	34.31	34.82	34.14	34.53	659286
2024-10-29	34.50	34.59	34.14	34.22	500307
2024-10-30	33.99	35.04	33.97	35.03	661743
2024-10-31	35.05	35.60	34.63	34.99	872200
2024-11-01	35.27	35.53	34.35	34.43	517173
2024-11-04	35.01	36.56	35.00	35.74	1301440
2024-11-05	35.70	36.15	34.74	35.28	2098696
2024-11-06	34.00	34.58	30.75	32.24	4651299
2024-11-07	32.28	32.81	31.79	32.09	1709036
2024-11-08	31.70	31.75	28.42	28.60	3420709
2024-11-11	28.71	29.83	28.40	29.18	1972535
2024-11-12	28.85	28.93	26.87	26.90	2290338
2024-11-13	27.38	27.75	26.95	27.35	1694958
2024-11-14	27.45	27.83	26.93	27.54	2134375
2024-11-15	27.63	28.02	27.11	27.22	1378628
2024-11-18	27.12	27.53	26.72	27.21	998655
2024-11-19	27.01	28.14	26.92	27.75	990260
2024-11-20	27.83	28.27	27.76	28.05	755778
2024-11-21	28.46	28.81	28.02	28.59	1021518
2024-11-22	28.79	29.36	28.55	29.01	1159991
2024-11-25	29.75	30.79	29.59	30.42	1458707
2024-11-26	30.24	30.57	29.86	30.33	1045616
2024-11-27	30.66	31.39	30.52	31.27	654871
2024-11-29	31.38	31.59	31.11	31.36	424138
2024-12-02	31.27	31.58	30.95	31.14	1048004
2024-12-03	31.25	31.40	30.39	30.68	599313
2024-12-04	30.69	31.15	30.56	30.92	1102366
2024-12-05	31.14	31.35	30.90	30.95	822182
2024-12-06	31.42	31.51	30.88	31.11	678678
2024-12-09	31.37	31.97	31.11	31.59	2509711
2024-12-10	31.31	31.41	30.36	30.59	912023
2024-12-11	30.60	30.91	30.02	30.44	1977196
2024-12-12	30.35	30.39	29.39	30.03	902318
2024-12-13	30.00	30.15	29.18	29.75	1233873
2024-12-16	29.58	29.68	28.62	28.72	1591629
2024-12-17	28.38	28.73	27.77	27.90	2059820
2024-12-18	28.05	28.69	26.39	26.60	1688786
2024-12-19	26.89	27.11	26.20	26.39	1440236
2024-12-20	26.31	27.91	26.31	27.59	3407340
2024-12-23	27.44	27.57	27.04	27.29	618233
2024-12-24	27.23	27.75	26.96	27.72	411954
2024-12-26	27.45	27.77	27.19	27.62	419432
2024-12-27	27.41	27.88	27.29	26.97	546833
2024-12-30	26.88	26.99	26.35	26.71	756435
2024-12-31	26.99	27.42	26.80	26.83	986230
2025-01-02	27.05	27.68	26.91	27.15	991892
2025-01-03	27.26	27.76	27.11	27.76	922702
2025-01-06	27.88	28.13	27.33	27.36	841169
2025-01-07	27.50	27.78	26.97	27.63	918141
2025-01-08	27.55	27.90	27.34	27.62	1737763
2025-01-10	27.19	27.44	26.65	26.96	798183
2025-01-13	26.74	26.75	26.07	26.47	1016235
2025-01-14	26.63	27.98	26.58	27.49	963950
2025-01-15	28.49	28.62	27.41	27.56	631396
2025-01-16	27.60	28.39	27.50	28.16	549680
2025-01-17	28.46	28.47	27.80	27.92	789266
2025-01-21	27.92	27.99	27.31	27.55	1023883
2025-01-22	27.42	27.42	26.71	27.05	1441940
2025-01-23	26.75	26.97	26.41	26.68	1212706
2025-01-24	26.71	27.53	26.62	27.32	1465058
2025-01-27	27.38	28.02	27.33	27.89	1531740
2025-01-28	27.60	27.78	26.90	27.31	791221
2025-01-29	27.40	28.19	27.31	28.17	1114679
2025-01-30	28.70	28.84	28.40	28.65	940255
2025-01-31	28.59	29.00	27.80	28.01	2002317
2025-02-03	27.43	27.86	27.23	27.56	950931
2025-02-04	27.50	27.78	26.96	27.62	1973644
2025-02-05	27.89	27.90	27.42	27.71	661419
2025-02-06	28.32	28.37	27.91	28.28	675895
2025-02-07	28.33	28.35	27.71	28.21	692727
2025-02-10	28.21	28.65	27.90	28.54	765130
2025-02-11	28.33	28.40	27.88	28.07	867666
2025-02-12	27.51	28.07	27.31	27.77	1278215
2025-02-13	27.93	28.18	27.56	27.93	969958
2025-02-14	30.86	30.90	27.35	28.02	2901161
2025-02-18	28.12	29.49	27.88	29.13	1752255
2025-02-19	28.82	29.23	28.63	28.94	1438792
2025-02-20	28.86	29.10	28.58	28.95	1314466
2025-02-21	29.24	29.47	27.88	28.04	935748
2025-02-24	28.13	28.64	27.75	28.35	744577
2025-02-25	28.54	28.75	28.06	28.59	1173859
2025-02-26	28.81	29.36	28.47	28.80	868307
2025-02-27	29.30	29.30	28.25	28.47	768253
2025-02-28	28.25	28.76	27.83	28.73	1227424
2025-03-03	28.49	28.83	27.51	27.76	799777
2025-03-04	27.24	28.52	26.92	28.25	1055396
2025-03-05	28.28	28.75	27.89	28.53	1205186
2025-03-06	28.20	28.86	28.20	28.76	1020808
2025-03-07	28.87	30.14	28.52	29.92	1184926
2025-03-10	29.67	30.05	28.98	29.03	1393386
2025-03-11	29.21	29.32	28.24	28.61	960512

Explore More About HASI

Coins representing dividend payouts and trends

HASI Dividend History

Discover HA Sustainable Infrastructure'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

HASI Stock Split History

Discover HA Sustainable Infrastructure'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

HASI Historical Prices

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

Web Analytics