UBS Historical Prices

Summary

Key Stock Metrics

26.01

(May 1, 2024)

52-Week Low

35.84

(January 29, 2025)

52-Week High

35.84

(January 29, 2025)

All-Time High

31.94

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-11-24	17.56	17.60	17.42	17.57	363765
2014-11-25	17.64	17.68	17.58	17.65	321042
2014-11-26	17.55	17.57	17.48	17.53	364189
2014-11-28	18.06	18.10	17.87	17.87	480755
2014-12-01	18.10	18.15	17.88	18.00	769056
2014-12-02	18.03	18.07	17.92	18.07	338854
2014-12-03	18.13	18.19	18.08	18.16	426116
2014-12-04	18.13	18.22	18.10	18.17	698849
2014-12-05	18.17	18.26	18.09	18.22	620397
2014-12-08	18.08	18.13	17.96	18.04	480225
2014-12-09	17.87	18.05	17.87	17.98	422773
2014-12-10	17.94	17.97	17.70	17.71	890986
2014-12-11	17.78	17.85	17.70	17.75	813202
2014-12-12	17.73	17.81	17.33	17.40	1257783
2014-12-15	17.51	17.55	17.16	17.18	993134
2014-12-16	17.17	17.52	17.14	17.22	1063121
2014-12-17	17.29	17.46	17.18	17.37	688919
2014-12-18	17.46	17.61	17.40	17.60	759915
2014-12-19	17.33	17.45	17.27	17.38	1021196
2014-12-22	17.45	17.54	17.45	17.53	701889
2014-12-23	17.50	17.61	17.47	17.50	1097125
2014-12-24	17.47	17.63	17.46	17.61	450226
2014-12-26	17.52	17.72	17.51	17.67	531820
2014-12-29	17.36	17.40	17.27	17.31	813893
2014-12-30	17.26	17.35	17.23	17.27	601205
2014-12-31	17.23	17.25	17.03	17.05	561290
2015-01-02	17.05	17.30	17.00	17.09	1438216
2015-01-05	16.81	16.82	16.50	16.60	1406023
2015-01-06	16.62	16.66	16.35	16.41	744680
2015-01-07	16.61	16.75	16.49	16.69	809760
2015-01-08	16.60	16.74	16.59	16.65	1103924
2015-01-09	16.59	16.61	16.43	16.54	820412
2015-01-12	16.42	16.49	16.31	16.38	1159481
2015-01-13	16.65	16.83	16.46	16.59	1722594
2015-01-14	16.54	16.58	16.26	16.48	2195439
2015-01-15	16.90	16.98	16.17	16.53	9113910
2015-01-16	16.02	16.38	16.01	16.23	2733547
2015-01-20	16.79	16.79	16.40	16.56	1583356
2015-01-21	16.58	16.87	16.54	16.79	2005939
2015-01-22	17.03	17.26	16.99	17.24	1395508
2015-01-23	17.32	17.47	17.19	17.34	1653786
2015-01-26	17.34	17.40	17.22	17.25	776580
2015-01-27	17.07	17.23	17.00	17.16	852584
2015-01-28	16.93	16.93	16.55	16.60	1328402
2015-01-29	16.73	16.86	16.66	16.85	1393144
2015-01-30	16.68	16.84	16.64	16.68	1389421
2015-02-02	16.58	16.90	16.57	16.88	1420520
2015-02-03	16.98	17.28	16.98	17.18	946476
2015-02-04	17.35	17.61	17.34	17.44	1001968
2015-02-05	17.26	17.47	17.25	17.44	690787
2015-02-06	17.46	17.57	17.30	17.37	896339
2015-02-09	17.21	17.42	17.20	17.34	721045
2015-02-10	16.62	16.94	16.58	16.93	2091170
2015-02-11	16.57	16.57	16.36	16.54	2036236
2015-02-12	16.92	17.13	16.89	16.98	1473084
2015-02-13	17.16	17.24	17.10	17.19	1204643
2015-02-17	17.41	17.46	17.28	17.38	998332
2015-02-18	17.46	17.50	17.34	17.40	624740
2015-02-19	17.38	17.43	17.32	17.34	1468593
2015-02-20	17.28	17.69	17.24	17.64	1049526
2015-02-23	17.42	17.52	17.33	17.37	825745
2015-02-24	17.33	17.43	17.32	17.36	835136
2015-02-25	17.39	17.66	17.36	17.48	1864574
2015-02-26	17.40	17.53	17.39	17.45	1104710
2015-02-27	17.57	17.67	17.49	17.49	1218474
2015-03-02	17.38	17.51	17.35	17.48	4052165
2015-03-03	17.55	17.61	17.41	17.49	2215555
2015-03-04	17.57	17.65	17.43	17.62	1620235
2015-03-05	17.61	17.66	17.51	17.58	1419519
2015-03-06	17.68	17.78	17.49	17.54	2909704
2015-03-09	17.56	17.59	17.43	17.48	1850879
2015-03-10	17.32	17.38	17.22	17.26	1911639
2015-03-11	17.19	17.28	17.13	17.18	1168684
2015-03-12	17.30	17.37	17.24	17.36	1019907
2015-03-13	17.41	17.62	17.35	17.60	1311742
2015-03-16	17.90	17.98	17.86	17.91	1542476
2015-03-17	17.72	17.83	17.66	17.78	1415377
2015-03-18	17.91	18.33	17.89	18.27	2022231
2015-03-19	18.18	18.26	18.11	18.14	1171222
2015-03-20	18.69	18.84	18.58	18.70	1617912
2015-03-23	18.93	19.10	18.90	19.04	2021653
2015-03-24	19.22	19.30	19.11	19.14	1873740
2015-03-25	19.18	19.26	18.99	19.02	1397231
2015-03-26	18.99	19.08	18.82	19.04	1570143
2015-03-27	18.94	19.07	18.92	19.00	1248539
2015-03-30	19.13	19.18	19.09	19.16	869532
2015-03-31	18.78	18.92	18.72	18.77	1713186
2015-04-01	19.15	19.19	19.01	19.14	950114
2015-04-02	19.32	19.37	19.27	19.32	996015
2015-04-06	19.32	19.45	19.28	19.43	1552678
2015-04-07	19.47	19.57	19.44	19.45	2780412
2015-04-08	19.43	19.43	19.21	19.28	1574313
2015-04-09	19.45	19.46	19.25	19.36	1276216
2015-04-10	19.41	19.47	19.28	19.37	1328460
2015-04-13	19.39	19.45	19.30	19.30	1530429
2015-04-14	19.42	19.55	19.41	19.47	1332303
2015-04-15	19.62	19.79	19.60	19.72	1743892
2015-04-16	19.82	19.98	19.75	19.89	1856773
2015-04-17	19.77	19.86	19.67	19.83	1928158
2015-04-20	19.96	20.02	19.80	19.84	1110689
2015-04-21	20.02	20.07	19.93	19.95	1122789
2015-04-22	19.81	19.82	19.71	19.78	1021088
2015-04-23	19.87	20.19	19.86	20.19	1463943
2015-04-24	20.29	20.31	20.17	20.22	961712
2015-04-27	20.09	20.32	20.03	20.11	872916
2015-04-28	19.83	20.06	19.80	20.00	914112
2015-04-29	20.08	20.26	20.03	20.10	3870180
2015-04-30	20.00	20.12	19.93	20.07	1402607
2015-05-01	20.12	20.19	20.06	20.12	960519
2015-05-04	20.39	20.44	20.30	20.36	898676
2015-05-05	21.54	21.60	21.29	21.37	2741123
2015-05-06	20.94	21.11	20.89	21.01	1821357
2015-05-07	21.23	21.43	21.14	21.30	2663611
2015-05-08	21.46	21.50	21.28	21.39	1290557
2015-05-11	21.17	21.33	21.14	21.19	1167127
2015-05-12	21.25	21.32	21.13	21.22	1309740
2015-05-13	21.02	21.26	20.97	21.07	3345378
2015-05-14	21.24	21.34	21.06	21.24	3030403
2015-05-15	21.11	21.25	21.09	21.23	1161128
2015-05-18	21.17	21.22	21.07	21.19	1710147
2015-05-19	21.03	21.18	21.02	21.13	1946112
2015-05-20	21.80	22.00	21.71	21.96	2866831
2015-05-21	21.78	21.94	21.73	21.89	1962809
2015-05-22	21.62	21.71	21.52	21.62	1301967
2015-05-26	21.45	21.45	21.22	21.33	1218290
2015-05-27	21.50	21.85	21.42	21.77	1464066
2015-05-28	21.86	21.94	21.68	21.90	1313837
2015-05-29	21.81	21.89	21.39	21.58	1902598
2015-06-01	21.77	21.77	21.44	21.53	945319
2015-06-02	21.96	22.04	21.85	21.92	1379475
2015-06-03	21.95	22.10	21.95	22.03	1571205
2015-06-04	21.85	22.16	21.80	21.95	1342947
2015-06-05	21.42	21.63	21.31	21.59	1285119
2015-06-08	21.63	21.65	21.51	21.58	802796
2015-06-09	21.56	21.61	21.43	21.48	1030954
2015-06-10	22.02	22.17	21.94	22.03	1205302
2015-06-11	21.87	21.90	21.74	21.82	1558569
2015-06-12	21.68	21.83	21.58	21.75	927582
2015-06-15	21.28	21.60	21.28	21.60	972605
2015-06-16	21.51	21.55	21.34	21.44	867870
2015-06-17	21.38	21.38	21.10	21.24	1722680
2015-06-18	21.21	21.38	21.13	21.25	2021102
2015-06-19	21.31	21.48	21.23	21.42	1068920
2015-06-22	21.71	21.89	21.64	21.78	1531337
2015-06-23	21.77	21.94	21.76	21.88	846793
2015-06-24	21.82	21.91	21.68	21.69	1258240
2015-06-25	21.81	21.85	21.74	21.77	1764309
2015-06-26	21.92	22.07	21.82	21.93	1195925
2015-06-29	21.54	21.63	21.24	21.30	2767304
2015-06-30	21.60	21.63	21.06	21.20	2461330
2015-07-01	21.44	21.65	21.44	21.53	1252825
2015-07-02	21.72	21.88	21.71	21.87	1303198
2015-07-06	21.07	21.26	20.91	21.02	1597471
2015-07-07	21.16	21.26	20.70	21.17	3458456
2015-07-08	20.65	20.71	20.51	20.61	1381199
2015-07-09	21.10	21.30	20.12	21.19	1870092
2015-07-10	21.90	21.93	21.71	21.86	1702808
2015-07-13	22.01	22.07	21.91	22.05	1345844
2015-07-14	22.07	22.25	22.06	22.20	1723536
2015-07-15	22.41	22.60	22.34	22.49	2794638
2015-07-16	22.58	22.68	22.58	22.64	1981901
2015-07-17	22.35	22.59	22.31	22.58	1407760
2015-07-20	22.50	22.59	22.36	22.52	1592386
2015-07-21	22.45	22.52	22.38	22.48	1466003
2015-07-22	22.05	22.30	22.04	22.22	1745177
2015-07-23	22.63	22.69	22.50	22.54	2120185
2015-07-24	22.54	22.58	22.25	22.32	1385128
2015-07-27	22.24	22.29	21.94	21.98	1563685
2015-07-28	22.33	22.57	22.30	22.52	2521206
2015-07-29	22.75	22.96	22.71	22.82	1567422
2015-07-30	22.83	22.99	22.71	22.99	1004260
2015-07-31	23.12	23.19	23.01	23.06	1484170
2015-08-03	23.09	23.19	22.98	23.12	2172700
2015-08-04	22.83	22.89	22.69	22.76	1133202
2015-08-05	22.84	22.91	22.74	22.78	1608772
2015-08-06	22.91	22.98	22.80	22.88	1320914
2015-08-07	22.60	22.62	22.34	22.44	1163541
2015-08-10	22.50	22.74	22.49	22.71	609063
2015-08-11	22.61	22.67	22.30	22.38	1967388
2015-08-12	22.10	22.14	21.81	22.11	1930623
2015-08-13	22.13	22.24	22.04	22.13	1462358
2015-08-14	22.08	22.17	21.97	22.09	1361747
2015-08-17	22.04	22.30	21.98	22.30	1264915
2015-08-18	22.28	22.31	22.12	22.20	989926
2015-08-19	22.02	22.17	21.88	22.05	1624706
2015-08-20	21.83	21.83	21.44	21.44	3090566
2015-08-21	21.37	21.47	20.79	20.81	3150034
2015-08-24	20.41	20.95	19.96	20.40	4725928
2015-08-25	21.48	21.48	20.70	20.73	3330543
2015-08-26	20.96	20.98	20.46	20.93	2665278
2015-08-27	20.80	20.84	20.50	20.80	3068895
2015-08-28	20.65	20.92	20.64	20.88	2170266
2015-08-31	20.68	20.84	20.56	20.69	1594506
2015-09-01	20.39	20.42	20.17	20.25	2149600
2015-09-02	20.53	20.53	20.12	20.42	1424115
2015-09-03	20.45	20.62	20.33	20.41	1973720
2015-09-04	20.00	20.10	19.92	20.06	1239794
2015-09-08	20.41	20.50	20.30	20.47	1135645
2015-09-09	20.88	20.92	20.46	20.48	1902640
2015-09-10	20.48	20.73	20.43	20.64	1471435
2015-09-11	20.49	20.76	20.48	20.76	827488
2015-09-14	20.34	20.38	20.24	20.36	1327967
2015-09-15	19.89	20.18	19.87	20.13	1423116
2015-09-16	19.98	20.16	19.87	20.10	1602761
2015-09-17	19.71	20.10	19.69	19.82	1921823
2015-09-18	19.32	19.54	19.21	19.24	1938955
2015-09-21	19.33	19.37	19.19	19.27	1281073
2015-09-22	18.90	18.96	18.71	18.79	1952008
2015-09-23	18.65	18.68	18.29	18.35	2076837
2015-09-24	18.21	18.25	17.97	18.13	1928642
2015-09-25	18.54	18.62	18.33	18.39	1687430
2015-09-28	18.35	18.36	17.99	18.03	2628725
2015-09-29	18.24	18.33	18.18	18.28	2369739
2015-09-30	18.49	18.53	18.31	18.52	1518096
2015-10-01	18.74	18.81	18.55	18.70	1500093
2015-10-02	18.82	19.23	18.71	19.23	2469843
2015-10-05	19.37	19.62	19.35	19.61	1866341
2015-10-06	19.70	19.86	19.67	19.77	1455316
2015-10-07	20.10	20.18	19.83	19.97	1473432
2015-10-08	19.78	19.90	19.69	19.89	1287412
2015-10-09	19.86	19.92	19.73	19.79	985606
2015-10-12	19.75	19.81	19.68	19.75	717520
2015-10-13	19.53	19.74	19.50	19.53	1028374
2015-10-14	19.80	19.90	19.62	19.67	1209885
2015-10-15	19.62	20.06	19.58	20.04	824589
2015-10-16	20.45	20.54	20.32	20.51	1049671
2015-10-19	20.30	20.32	20.17	20.20	1347551
2015-10-20	20.14	20.17	20.01	20.04	2481080
2015-10-21	19.98	20.00	19.75	19.76	2616436
2015-10-22	19.90	20.24	19.87	20.19	1721895
2015-10-23	20.52	20.70	20.51	20.55	2386379
2015-10-26	20.58	20.63	20.45	20.54	968549
2015-10-27	20.37	20.41	20.25	20.30	910565
2015-10-28	20.07	20.42	20.06	20.32	1435922
2015-10-29	19.99	20.10	19.83	19.97	1193306
2015-10-30	20.05	20.13	19.95	20.03	1766815
2015-11-02	20.38	20.44	20.26	20.41	937887
2015-11-03	19.20	19.33	19.11	19.22	4505618
2015-11-04	19.45	19.47	19.20	19.27	1903914
2015-11-05	19.37	19.42	19.25	19.30	2326532
2015-11-06	19.66	19.81	19.58	19.74	1985049
2015-11-09	19.74	19.78	19.51	19.58	1517139
2015-11-10	19.45	19.49	19.35	19.40	3238378
2015-11-11	19.59	19.61	19.40	19.48	1536759
2015-11-12	19.15	19.31	19.06	19.06	1681016
2015-11-13	19.18	19.23	18.96	18.97	1508256
2015-11-16	18.76	18.88	18.69	18.88	1521051
2015-11-17	19.22	19.31	19.11	19.16	1423828
2015-11-18	19.39	19.50	19.31	19.49	1217969
2015-11-19	19.65	19.74	19.61	19.71	973297
2015-11-20	19.71	19.74	19.45	19.48	1041669
2015-11-23	19.27	19.31	19.12	19.19	1202396
2015-11-24	19.10	19.25	19.07	19.20	1105403
2015-11-25	19.27	19.33	19.20	19.23	1420711
2015-11-27	19.21	19.26	19.16	19.18	804562
2015-11-30	19.19	19.30	19.15	19.16	1407466
2015-12-01	19.32	19.38	19.19	19.36	1588347
2015-12-02	19.38	19.43	19.27	19.33	1779063
2015-12-03	19.64	19.64	19.26	19.34	2373532
2015-12-04	19.36	19.65	19.36	19.64	2116271
2015-12-07	19.49	19.50	19.27	19.36	1456509
2015-12-08	19.02	19.13	18.96	19.03	1831355
2015-12-09	18.99	19.12	18.81	19.01	2621721
2015-12-10	19.00	19.06	18.84	18.86	1369018
2015-12-11	18.60	18.62	18.34	18.35	1898674
2015-12-14	18.60	18.63	18.18	18.31	3381564
2015-12-15	18.60	18.78	18.60	18.69	2581512
2015-12-16	18.89	19.19	18.76	19.16	2031039
2015-12-17	19.34	19.37	19.16	19.21	2262992
2015-12-18	19.36	19.39	19.13	19.13	2867121
2015-12-21	19.22	19.35	19.04	19.16	1750155
2015-12-22	19.32	19.42	19.22	19.39	1634821
2015-12-23	19.33	19.67	19.32	19.67	1631228
2015-12-24	19.59	19.78	19.55	19.68	761276
2015-12-28	19.70	19.80	19.65	19.75	1085733
2015-12-29	19.78	19.94	19.78	19.91	1016065
2015-12-30	19.79	19.83	19.70	19.70	890078
2015-12-31	19.50	19.58	19.36	19.37	1100535
2016-01-04	18.92	19.14	18.83	19.13	1936781
2016-01-05	19.10	19.13	18.92	19.02	1966638
2016-01-06	18.74	18.88	18.70	18.78	1808007
2016-01-07	18.28	18.47	18.24	18.30	2339959
2016-01-08	18.03	18.04	17.35	17.37	2856929
2016-01-11	17.70	17.73	17.42	17.58	2492076
2016-01-12	17.66	17.76	17.47	17.67	2064277
2016-01-13	17.70	17.75	17.15	17.28	2929729
2016-01-14	17.21	17.52	17.02	17.42	2424718
2016-01-15	16.70	16.94	16.53	16.62	2312675
2016-01-19	17.10	17.13	16.74	16.87	2574334
2016-01-20	16.48	16.60	16.10	16.43	2954908
2016-01-21	16.29	16.40	16.08	16.31	3919360
2016-01-22	16.63	16.74	16.48	16.66	2130180
2016-01-25	16.30	16.36	16.14	16.15	2494940
2016-01-26	16.08	16.44	16.07	16.39	3111747
2016-01-27	16.25	16.52	16.16	16.21	2644495
2016-01-28	16.52	16.56	16.22	16.34	2779988
2016-01-29	16.36	16.64	16.33	16.64	2895771
2016-02-01	16.28	16.55	16.20	16.52	2523853
2016-02-02	15.25	15.28	14.97	15.23	8282150
2016-02-03	15.50	15.51	15.03	15.45	4137927
2016-02-04	15.08	15.48	15.06	15.41	3509160
2016-02-05	15.46	15.46	15.20	15.25	2823775
2016-02-08	14.86	14.86	14.60	14.76	3324485
2016-02-09	14.12	14.38	14.01	14.18	5657883
2016-02-10	14.87	15.07	14.66	14.68	7339280
2016-02-11	14.35	14.57	14.14	14.27	4527325
2016-02-12	14.73	15.07	14.55	15.06	3952996
2016-02-16	14.84	14.98	14.65	14.91	3858705
2016-02-17	15.07	15.31	15.07	15.24	1928937
2016-02-18	15.21	15.21	14.90	15.01	2438092
2016-02-19	14.85	14.96	14.73	14.88	1513300
2016-02-22	15.12	15.32	15.12	15.22	1554985
2016-02-23	15.23	15.26	14.85	14.85	2543181
2016-02-24	14.65	15.01	14.57	14.98	3015588
2016-02-25	15.16	15.27	15.06	15.26	2436416
2016-02-26	15.30	15.42	15.27	15.30	1877013
2016-02-29	15.25	15.47	15.18	15.22	2120806
2016-03-01	15.54	15.86	15.49	15.82	2692615
2016-03-02	16.06	16.27	16.04	16.26	2542607
2016-03-03	16.35	16.53	16.34	16.52	3669690
2016-03-04	16.50	16.65	16.45	16.51	2052404
2016-03-07	16.38	16.65	16.36	16.57	2666276
2016-03-08	16.51	16.52	16.25	16.25	3211797
2016-03-09	16.53	16.54	16.26	16.31	3151596
2016-03-10	16.43	16.66	16.16	16.32	3015492
2016-03-11	16.79	16.98	16.72	16.97	2274366
2016-03-14	16.90	16.92	16.82	16.88	32900
2016-03-15	16.68	16.86	16.65	16.83	1887956
2016-03-16	15.86	16.11	15.81	16.05	5312588
2016-03-17	16.32	16.65	16.23	16.57	2720491
2016-03-18	16.69	16.78	16.64	16.72	2382293
2016-03-21	16.85	16.99	16.81	16.90	2199272
2016-03-22	16.67	16.90	16.63	16.79	1809032
2016-03-23	16.56	16.57	16.34	16.35	3412373
2016-03-24	16.09	16.26	16.06	16.24	1672325
2016-03-28	16.27	16.38	16.21	16.30	1194575
2016-03-29	16.08	16.33	15.98	16.32	1419307
2016-03-30	16.36	16.45	16.31	16.34	1349138
2016-03-31	16.06	16.19	16.01	16.02	3000255
2016-04-01	15.71	15.83	15.68	15.81	3286089
2016-04-04	15.58	15.66	15.51	15.54	2721045
2016-04-05	15.14	15.20	14.97	14.99	2749855
2016-04-06	14.99	15.27	14.99	15.25	2748081
2016-04-07	15.14	15.20	14.88	14.95	3339224
2016-04-08	15.33	15.34	15.14	15.17	7234752
2016-04-11	15.41	15.46	15.21	15.22	3331295
2016-04-12	15.29	15.48	15.07	15.44	2640165
2016-04-13	15.89	15.99	15.80	15.97	3707499
2016-04-14	16.03	16.13	15.90	16.10	3660934
2016-04-15	15.99	16.06	15.95	15.97	1903954
2016-04-18	16.01	16.22	16.00	16.18	2195275
2016-04-19	16.40	16.55	16.39	16.52	2840012
2016-04-20	16.65	16.80	16.61	16.75	2313369
2016-04-21	16.70	16.70	16.41	16.47	2516412
2016-04-22	16.48	16.65	16.47	16.61	1544658
2016-04-25	16.61	16.67	16.54	16.64	2031340
2016-04-26	17.07	17.09	16.97	17.02	2507363
2016-04-27	16.97	17.16	16.97	17.12	1960444
2016-04-28	17.08	17.38	17.07	17.16	2907902
2016-04-29	17.29	17.34	17.16	17.27	4477639
2016-05-02	17.25	17.36	17.18	17.23	2657199
2016-05-03	16.16	16.16	15.88	15.91	4781212
2016-05-04	15.72	15.86	15.63	15.69	3999746
2016-05-05	15.70	15.72	15.55	15.60	2991569
2016-05-06	15.46	15.65	15.44	15.60	1636924
2016-05-09	15.65	15.75	15.62	15.68	2335254
2016-05-10	15.90	16.02	15.88	15.99	2202335
2016-05-11	15.75	15.98	15.74	15.82	2305932
2016-05-12	15.18	15.23	14.95	15.01	2548720
2016-05-13	14.94	15.07	14.71	14.72	2076217
2016-05-16	14.64	14.73	14.56	14.64	3843793
2016-05-17	14.41	14.61	14.34	14.43	5185375
2016-05-18	14.44	14.75	14.42	14.70	3635355
2016-05-19	14.80	14.90	14.66	14.76	2858919
2016-05-20	14.82	14.89	14.80	14.83	1433148
2016-05-23	14.82	14.92	14.79	14.85	1888560
2016-05-24	14.97	15.12	14.94	15.06	2301265
2016-05-25	15.31	15.44	15.31	15.41	1478307
2016-05-26	15.58	15.60	15.48	15.49	1559960
2016-05-27	15.47	15.53	15.41	15.44	1216984
2016-05-31	15.41	15.52	15.32	15.39	2130743
2016-06-01	15.29	15.36	15.19	15.34	1948808
2016-06-02	15.09	15.16	15.05	15.13	1858671
2016-06-03	14.84	14.85	14.63	14.80	2336030
2016-06-06	14.76	14.96	14.76	14.91	1586670
2016-06-07	15.06	15.18	15.06	15.08	1432390
2016-06-08	15.21	15.27	15.09	15.12	1214062
2016-06-09	14.81	14.82	14.71	14.75	1859454
2016-06-10	14.47	14.48	14.28	14.33	2490147
2016-06-13	13.99	14.22	13.93	13.97	2137599
2016-06-14	13.96	14.05	13.68	13.79	2990772
2016-06-15	13.98	14.15	13.89	13.95	2692945
2016-06-16	13.83	14.16	13.71	14.11	2572405
2016-06-17	14.45	14.74	14.43	14.71	3192302
2016-06-20	15.21	15.26	15.05	15.06	1842653
2016-06-21	15.44	15.50	15.36	15.44	2684533
2016-06-22	15.64	15.78	15.47	15.49	4713050
2016-06-23	15.92	16.10	15.85	16.10	2185891
2016-06-24	14.08	14.29	13.92	13.95	6933857
2016-06-27	13.07	13.07	12.61	12.81	7991948
2016-06-28	12.73	12.80	12.45	12.68	7186143
2016-06-29	12.82	13.06	12.77	13.04	4623272
2016-06-30	12.95	12.98	12.79	12.96	7936723
2016-07-01	13.17	13.25	13.11	13.17	2409317
2016-07-05	12.57	12.60	12.30	12.36	3159545
2016-07-06	12.01	12.41	11.93	12.40	4439514
2016-07-07	12.30	12.45	12.14	12.23	2944767
2016-07-08	12.34	12.36	12.15	12.25	4588699
2016-07-11	12.40	12.61	12.37	12.51	3841968
2016-07-12	12.89	12.93	12.66	12.82	6251793
2016-07-13	12.84	12.94	12.79	12.92	3942331
2016-07-14	13.17	13.29	13.12	13.22	2708731
2016-07-15	13.28	13.30	13.11	13.17	2009060
2016-07-18	13.13	13.23	13.05	13.22	2510487
2016-07-19	13.04	13.15	13.01	13.03	1619904
2016-07-20	13.24	13.31	13.15	13.29	1732247
2016-07-21	13.33	13.41	13.17	13.21	1996056
2016-07-22	13.39	13.40	13.28	13.29	1465083
2016-07-25	13.56	13.61	13.41	13.47	1709545
2016-07-26	13.49	13.60	13.40	13.50	1662178
2016-07-27	13.73	13.75	13.58	13.66	2164250
2016-07-28	13.65	13.67	13.50	13.56	2988193
2016-07-29	14.03	14.04	13.74	13.78	2254698
2016-08-01	13.70	13.74	13.49	13.49	2961014
2016-08-02	13.04	13.05	12.93	12.97	3314577
2016-08-03	13.02	13.12	12.95	13.12	2703437
2016-08-04	13.17	13.26	13.12	13.23	1316955
2016-08-05	13.32	13.52	13.31	13.46	2405760
2016-08-08	13.63	13.65	13.52	13.55	2247736
2016-08-09	13.54	13.67	13.52	13.66	1233588
2016-08-10	13.75	13.77	13.67	13.69	1511513
2016-08-11	13.74	13.85	13.72	13.78	1180771
2016-08-12	13.89	13.91	13.80	13.86	1210035
2016-08-15	13.86	13.87	13.76	13.81	1354418
2016-08-16	13.82	13.87	13.72	13.72	1588258
2016-08-17	13.61	13.78	13.54	13.71	1264209
2016-08-18	13.56	13.67	13.54	13.66	1375751
2016-08-19	13.45	13.47	13.38	13.46	1325172
2016-08-22	13.40	13.52	13.34	13.49	1552014
2016-08-23	13.75	13.94	13.75	13.84	1900927
2016-08-24	14.18	14.25	14.08	14.09	2235084
2016-08-25	14.05	14.14	14.03	14.05	1234429
2016-08-26	14.10	14.27	13.91	14.03	1715097
2016-08-29	14.03	14.15	14.03	14.10	1027758
2016-08-30	14.18	14.30	14.18	14.28	1592944
2016-08-31	14.48	14.55	14.34	14.45	2177145
2016-09-01	14.54	14.60	14.30	14.46	1911308
2016-09-02	14.58	14.75	14.52	14.71	1690634
2016-09-06	14.66	14.68	14.47	14.54	1969594
2016-09-07	14.60	14.67	14.54	14.58	1707141
2016-09-08	14.56	14.71	14.50	14.68	1425170
2016-09-09	14.79	14.88	14.66	14.68	1763664
2016-09-12	14.44	14.72	14.36	14.67	1964704
2016-09-13	14.49	14.53	14.30	14.35	1864202
2016-09-14	14.16	14.24	14.10	14.17	1792229
2016-09-15	14.10	14.31	14.06	14.26	1756003
2016-09-16	13.80	13.83	13.72	13.77	1700195
2016-09-19	13.76	13.80	13.57	13.63	2140933
2016-09-20	13.59	13.61	13.51	13.51	1219600
2016-09-21	13.71	13.85	13.66	13.83	1977396
2016-09-22	14.01	14.06	13.89	13.97	1656541
2016-09-23	13.81	13.89	13.78	13.81	1147236
2016-09-26	13.48	13.57	13.41	13.45	2160001
2016-09-27	13.21	13.44	13.18	13.43	2339435
2016-09-28	13.50	13.59	13.39	13.57	1338228
2016-09-29	13.40	13.57	12.86	13.06	4730948
2016-09-30	13.37	13.71	13.36	13.62	3366003
2016-10-03	13.65	13.66	13.44	13.52	2196045
2016-10-04	13.71	13.86	13.67	13.83	3131132
2016-10-05	14.02	14.14	13.98	14.10	1927587
2016-10-06	14.12	14.12	13.92	13.93	2060724
2016-10-07	13.96	13.96	13.78	13.91	1506028
2016-10-10	13.78	14.00	13.77	13.93	2192977
2016-10-11	13.93	13.94	13.70	13.77	1336867
2016-10-12	13.73	13.80	13.66	13.68	1049153
2016-10-13	13.28	13.42	13.21	13.35	1429417
2016-10-14	13.49	13.58	13.36	13.42	1735861
2016-10-17	13.38	13.40	13.28	13.35	2266869
2016-10-18	13.44	13.55	13.37	13.51	1488996
2016-10-19	13.58	13.75	13.55	13.71	2049286
2016-10-20	13.59	13.72	13.53	13.64	2153857
2016-10-21	13.56	13.69	13.54	13.67	1125606
2016-10-24	13.87	13.92	13.80	13.85	1240715
2016-10-25	13.77	13.82	13.74	13.80	1202843
2016-10-26	13.72	13.82	13.71	13.77	1048326
2016-10-27	13.91	14.10	13.90	13.98	1638422
2016-10-28	14.29	14.47	14.23	14.36	3516944
2016-10-31	14.22	14.24	14.06	14.07	1961530
2016-11-01	14.27	14.29	13.92	13.99	2687214
2016-11-02	13.83	13.90	13.73	13.77	2191832
2016-11-03	13.80	13.83	13.54	13.58	1562992
2016-11-04	13.46	13.60	13.38	13.51	2789273
2016-11-07	14.09	14.17	13.99	14.15	3280934
2016-11-08	14.07	14.24	13.99	14.15	1913842
2016-11-09	14.06	14.52	14.03	14.44	3403241
2016-11-10	15.57	15.73	15.24	15.70	6454723
2016-11-11	15.62	15.83	15.57	15.81	2947416
2016-11-14	15.93	16.37	15.93	16.35	5074085
2016-11-15	15.98	16.34	15.91	16.33	2199589
2016-11-16	16.00	16.03	15.85	15.90	1963099
2016-11-17	15.97	16.05	15.93	15.99	1802253
2016-11-18	15.95	15.97	15.85	15.89	1768128
2016-11-21	15.75	15.77	15.64	15.75	1527957
2016-11-22	15.73	15.80	15.65	15.78	1201222
2016-11-23	15.49	15.67	15.43	15.62	1699909
2016-11-25	15.74	15.80	15.70	15.77	660612
2016-11-28	15.60	15.64	15.35	15.35	1588467
2016-11-29	15.50	15.62	15.45	15.51	1680045
2016-11-30	15.63	15.95	15.62	15.85	2097458
2016-12-01	15.84	16.09	15.78	15.96	2312509
2016-12-02	15.72	15.81	15.61	15.66	2019718
2016-12-05	15.75	16.14	15.75	16.13	4785402
2016-12-06	16.47	17.03	16.45	17.03	5977386
2016-12-07	16.93	17.44	16.93	17.37	4221130
2016-12-08	17.27	17.38	17.16	17.30	3761598
2016-12-09	16.78	16.81	16.68	16.78	2761325
2016-12-12	16.73	16.78	16.47	16.54	1942630
2016-12-13	16.62	16.91	16.56	16.77	2834624
2016-12-14	16.39	16.62	16.31	16.36	3382388
2016-12-15	16.14	16.34	16.11	16.21	3182758
2016-12-16	16.11	16.16	16.01	16.03	2300463
2016-12-19	16.04	16.14	15.99	16.07	1940268
2016-12-20	16.02	16.18	15.98	16.17	3229000
2016-12-21	16.09	16.11	16.00	16.03	1860501
2016-12-22	15.96	15.97	15.86	15.89	1456204
2016-12-23	15.65	15.77	15.63	15.73	2231542
2016-12-27	15.75	15.82	15.73	15.80	1141116
2016-12-28	15.66	15.74	15.56	15.56	1651366
2016-12-29	15.68	15.70	15.48	15.48	1914380
2016-12-30	15.60	15.80	15.57	15.67	1580123
2017-01-03	16.22	16.36	16.16	16.34	2867174
2017-01-04	16.73	16.88	16.58	16.87	2807067
2017-01-05	16.82	16.90	16.67	16.80	1674052
2017-01-06	16.63	16.87	16.58	16.78	2109779
2017-01-09	16.48	16.56	16.39	16.46	1884429
2017-01-10	16.37	16.58	16.36	16.47	2243180
2017-01-11	16.35	16.78	16.33	16.77	2536814
2017-01-12	16.66	16.72	16.52	16.67	2993216
2017-01-13	17.09	17.20	17.00	17.06	3311903
2017-01-17	17.03	17.06	16.71	16.74	2568000
2017-01-18	16.51	16.53	16.38	16.50	1957228
2017-01-19	16.70	16.72	16.55	16.67	2103723
2017-01-20	16.49	16.64	16.49	16.63	1526053
2017-01-23	16.44	16.60	16.38	16.58	1496674
2017-01-24	16.73	16.94	16.73	16.85	1611095
2017-01-25	17.06	17.26	17.04	17.25	2709888
2017-01-26	17.12	17.24	16.88	16.91	2242438
2017-01-27	16.49	16.49	16.13	16.30	4198929
2017-01-30	16.34	16.35	16.16	16.28	2638208
2017-01-31	16.31	16.33	16.04	16.11	1957451
2017-02-01	16.01	16.10	15.94	16.05	2817429
2017-02-02	15.96	15.97	15.80	15.85	1891712
2017-02-03	16.07	16.21	16.05	16.16	2635819
2017-02-06	15.91	15.98	15.87	15.91	1928901
2017-02-07	15.96	16.05	15.81	15.87	1683903
2017-02-08	15.75	15.93	15.62	15.88	2152469
2017-02-09	15.90	16.02	15.86	15.98	1419415
2017-02-10	15.83	15.94	15.80	15.90	1633079
2017-02-13	15.77	15.89	15.76	15.84	2438419
2017-02-14	15.74	15.91	15.71	15.88	3374250
2017-02-15	15.97	16.07	15.97	16.04	1860473
2017-02-16	15.97	16.00	15.88	15.98	1936972
2017-02-17	15.69	15.86	15.69	15.85	1909766
2017-02-21	15.85	15.91	15.77	15.84	1390967
2017-02-22	15.47	15.58	15.45	15.55	2231318
2017-02-23	15.64	15.65	15.46	15.51	2090702
2017-02-24	15.27	15.36	15.24	15.32	1758750
2017-02-27	15.31	15.41	15.31	15.38	1409568
2017-02-28	15.30	15.43	15.30	15.37	1343591
2017-03-01	15.90	16.11	15.90	16.05	2198829
2017-03-02	15.99	16.00	15.80	15.81	1928028
2017-03-03	16.11	16.18	15.99	16.00	4969025
2017-03-06	15.91	15.91	15.76	15.80	2803445
2017-03-07	15.62	15.73	15.58	15.67	2639979
2017-03-08	15.88	15.90	15.55	15.57	3199485
2017-03-09	15.92	16.00	15.80	15.88	2909637
2017-03-10	15.92	16.06	15.88	16.02	2799044
2017-03-13	16.01	16.07	15.92	15.93	2131911
2017-03-14	15.85	15.90	15.80	15.84	1536374
2017-03-15	16.10	16.13	15.90	15.94	3300474
2017-03-16	16.15	16.28	16.13	16.26	2137301
2017-03-17	16.22	16.23	16.04	16.04	2134505
2017-03-20	15.84	15.95	15.79	15.79	1531780
2017-03-21	16.21	16.23	15.68	15.69	3173697
2017-03-22	15.54	15.78	15.52	15.66	2406546
2017-03-23	15.60	15.74	15.56	15.60	1719501
2017-03-24	15.60	15.73	15.53	15.63	1400394
2017-03-27	15.51	15.81	15.48	15.79	2172218
2017-03-28	15.74	15.94	15.72	15.89	2626900
2017-03-29	15.84	15.92	15.78	15.85	1626612
2017-03-30	15.93	16.07	15.89	15.96	2066709
2017-03-31	16.00	16.07	15.95	15.95	1529842
2017-04-03	15.89	15.95	15.67	15.80	1934579
2017-04-04	15.68	15.77	15.63	15.71	1196473
2017-04-05	15.68	15.73	15.47	15.49	2661285
2017-04-06	15.55	15.66	15.46	15.58	1714782
2017-04-07	15.50	15.65	15.50	15.55	1445928
2017-04-10	15.66	15.70	15.59	15.65	1393342
2017-04-11	15.60	15.69	15.48	15.65	1681946
2017-04-12	15.48	15.50	15.38	15.39	2010248
2017-04-13	15.29	15.40	15.19	15.19	2221380
2017-04-17	15.23	15.45	15.21	15.44	1477674
2017-04-18	15.25	15.27	15.10	15.20	2512324
2017-04-19	15.46	15.51	15.31	15.33	2041101
2017-04-20	15.49	15.61	15.49	15.57	1752600
2017-04-21	15.64	15.71	15.53	15.56	1902462
2017-04-24	16.35	16.51	16.28	16.47	4261983
2017-04-25	16.56	16.76	16.54	16.62	2627304
2017-04-26	16.69	16.86	16.68	16.74	2350788
2017-04-27	16.84	16.85	16.67	16.73	2330515
2017-04-28	17.22	17.24	16.99	17.01	3442246
2017-05-01	17.00	17.26	16.89	17.13	3756778
2017-05-02	17.19	17.30	17.16	17.29	1932786
2017-05-03	17.34	17.49	17.33	17.40	2302269
2017-05-04	17.47	17.64	17.45	17.61	3245056
2017-05-05	17.62	17.71	17.52	17.65	4193712
2017-05-08	16.87	17.06	16.83	17.05	2773234
2017-05-09	16.92	16.98	16.75	16.79	3569033
2017-05-10	16.88	16.97	16.87	16.93	3028963
2017-05-11	16.79	16.81	16.66	16.70	2137799
2017-05-12	16.78	16.81	16.70	16.77	1532399
2017-05-15	16.77	16.94	16.24	16.28	8470684
2017-05-16	16.44	16.51	16.40	16.50	3435578
2017-05-17	16.22	16.27	16.06	16.10	2940643
2017-05-18	15.96	16.15	15.93	16.07	4799906
2017-05-19	16.31	16.48	16.28	16.37	2197103
2017-05-22	16.48	16.53	16.35	16.46	2417779
2017-05-23	16.41	16.57	16.30	16.48	2220266
2017-05-24	16.27	16.33	16.19	16.24	1871952
2017-05-25	16.28	16.35	16.17	16.22	1097742
2017-05-26	16.16	16.28	16.15	16.22	1764010
2017-05-30	16.03	16.11	16.00	16.00	1619633
2017-05-31	16.07	16.07	15.86	15.89	2148984
2017-06-01	16.01	16.12	15.97	16.10	2170724
2017-06-02	15.99	16.13	15.92	16.07	2222676
2017-06-05	16.00	16.06	15.93	15.95	1391612
2017-06-06	15.97	16.04	15.91	15.98	1661994
2017-06-07	16.10	16.18	16.02	16.07	1737050
2017-06-08	15.79	15.90	15.77	15.86	2580486
2017-06-09	15.83	16.06	15.79	16.04	3280690
2017-06-12	15.97	16.03	15.85	15.96	2337679
2017-06-13	16.23	16.35	16.22	16.32	2930517
2017-06-14	16.26	16.26	16.02	16.18	3118940
2017-06-15	15.93	16.05	15.92	16.00	2567393
2017-06-16	16.13	16.24	16.05	16.23	2726467
2017-06-19	16.26	16.34	16.23	16.29	1472655
2017-06-20	16.23	16.25	15.99	16.02	1440540
2017-06-21	16.06	16.17	15.99	16.13	2491492
2017-06-22	16.10	16.21	16.06	16.14	2928032
2017-06-23	16.09	16.16	16.01	16.06	1554280
2017-06-26	16.23	16.30	16.17	16.24	1988044
2017-06-27	16.53	16.68	16.51	16.59	2983102
2017-06-28	16.80	17.08	16.78	17.05	2879852
2017-06-29	17.28	17.30	16.99	17.11	3085106
2017-06-30	17.18	17.18	16.91	16.98	1800834
2017-07-03	17.40	17.48	17.32	17.32	1546878
2017-07-05	17.24	17.39	17.14	17.36	2089649
2017-07-06	17.25	17.42	17.19	17.31	1950999
2017-07-07	17.41	17.57	17.37	17.55	2123721
2017-07-10	17.46	17.61	17.44	17.56	1278099
2017-07-11	17.54	17.57	17.39	17.51	1349341
2017-07-12	17.46	17.49	17.35	17.46	1395962
2017-07-13	17.50	17.54	17.43	17.51	1298278
2017-07-14	17.39	17.60	17.35	17.56	1320196
2017-07-17	17.47	17.55	17.46	17.49	1098489
2017-07-18	17.60	17.65	17.52	17.65	1438508
2017-07-19	17.72	17.84	17.70	17.77	1484669
2017-07-20	17.81	17.89	17.78	17.80	1629095
2017-07-21	17.68	17.70	17.56	17.66	1147889
2017-07-24	17.97	18.08	17.88	18.06	1838559
2017-07-25	18.27	18.31	18.15	18.18	2111369
2017-07-26	18.13	18.21	18.02	18.11	1971026
2017-07-27	18.04	18.07	17.92	17.98	1672231
2017-07-28	17.37	17.57	17.29	17.52	2344487
2017-07-31	17.40	17.46	17.28	17.43	1912737
2017-08-01	17.53	17.66	17.53	17.58	964786
2017-08-02	17.43	17.53	17.41	17.49	918000
2017-08-03	17.43	17.53	17.40	17.46	1009342
2017-08-04	17.50	17.61	17.46	17.53	1425503
2017-08-07	17.35	17.51	17.32	17.48	1315794
2017-08-08	17.38	17.41	17.19	17.23	1728181
2017-08-09	17.17	17.32	17.13	17.31	1269017
2017-08-10	17.28	17.30	17.04	17.05	1510467
2017-08-11	17.06	17.12	16.99	17.05	1157410
2017-08-14	17.11	17.19	17.11	17.12	1361792
2017-08-15	17.16	17.18	17.06	17.10	910165
2017-08-16	17.14	17.16	17.03	17.08	1018915
2017-08-17	16.92	16.98	16.74	16.75	1202298
2017-08-18	16.80	16.90	16.78	16.83	1612844
2017-08-21	16.69	16.78	16.66	16.76	1095576
2017-08-22	16.62	16.75	16.62	16.75	1244670
2017-08-23	16.55	16.70	16.52	16.65	1618038
2017-08-24	16.71	16.76	16.68	16.69	1078936
2017-08-25	16.75	16.86	16.74	16.81	1057038
2017-08-28	16.81	16.81	16.69	16.70	1068504
2017-08-29	16.49	16.63	16.47	16.55	1353420
2017-08-30	16.56	16.57	16.47	16.51	1733447
2017-08-31	16.38	16.48	16.35	16.44	3857878
2017-09-01	16.45	16.50	16.40	16.42	2773007
2017-09-05	16.30	16.34	16.07	16.16	3019929
2017-09-06	16.23	16.36	16.23	16.31	1728288
2017-09-07	16.38	16.41	16.21	16.25	3025109
2017-09-08	16.48	16.52	16.38	16.40	1755921
2017-09-11	16.54	16.61	16.46	16.48	2412223
2017-09-12	16.74	16.81	16.69	16.71	3622483
2017-09-13	16.73	16.79	16.61	16.66	2069814
2017-09-14	16.68	16.71	16.60	16.63	1880144
2017-09-15	16.70	16.73	16.65	16.70	1227680
2017-09-18	16.77	16.85	16.77	16.81	1100830
2017-09-19	16.91	17.00	16.91	16.94	983808
2017-09-20	16.91	16.92	16.81	16.89	1361638
2017-09-21	16.95	17.02	16.93	16.96	1132815
2017-09-22	16.89	16.98	16.88	16.98	974571
2017-09-25	16.83	16.89	16.72	16.78	1437192
2017-09-26	16.76	16.78	16.66	16.68	998016
2017-09-27	16.94	16.97	16.82	16.93	1356170
2017-09-28	16.89	17.00	16.88	16.98	915362
2017-09-29	16.92	17.15	16.91	17.15	1155805
2017-10-02	17.08	17.16	17.01	17.12	1555583
2017-10-03	17.12	17.21	17.12	17.19	1391340
2017-10-04	17.07	17.13	16.94	16.95	2186020
2017-10-05	17.06	17.23	17.04	17.17	1249672
2017-10-06	17.13	17.14	17.05	17.11	1425795
2017-10-09	17.10	17.12	16.99	17.03	897049
2017-10-10	17.10	17.25	17.09	17.21	1126896
2017-10-11	17.15	17.18	17.11	17.16	865725
2017-10-12	17.15	17.26	17.12	17.18	1568364
2017-10-13	17.32	17.40	17.26	17.28	2551633
2017-10-16	17.22	17.31	17.18	17.28	1303973
2017-10-17	17.33	17.33	17.20	17.24	1445130
2017-10-18	17.21	17.36	17.20	17.26	1519555
2017-10-19	17.19	17.36	17.19	17.31	1306411
2017-10-20	17.38	17.45	17.34	17.43	1009959
2017-10-23	17.38	17.40	17.29	17.33	1414916
2017-10-24	17.35	17.48	17.33	17.41	3099829
2017-10-25	17.42	17.43	17.17	17.28	1818284
2017-10-26	17.33	17.36	17.11	17.12	1713732
2017-10-27	17.06	17.09	16.95	17.01	2000780
2017-10-30	16.96	17.04	16.89	16.92	1829278
2017-10-31	17.01	17.05	16.99	17.01	1386951
2017-11-01	16.92	16.97	16.86	16.90	1313998
2017-11-02	17.09	17.27	17.09	17.26	2031570
2017-11-03	17.09	17.09	17.01	17.08	1173247
2017-11-06	16.86	17.06	16.86	17.05	945907
2017-11-07	17.00	17.08	16.86	16.90	1412128
2017-11-08	16.86	16.99	16.79	16.95	1486275
2017-11-09	16.92	16.96	16.81	16.93	2325901
2017-11-10	17.13	17.17	17.09	17.11	2681267
2017-11-13	16.92	17.05	16.89	17.01	1294070
2017-11-14	17.02	17.05	16.97	17.01	1183896
2017-11-15	16.84	17.02	16.81	16.98	1164677
2017-11-16	17.13	17.15	17.04	17.05	1098728
2017-11-17	17.02	17.20	16.99	17.15	1548610
2017-11-20	17.17	17.17	17.04	17.10	1581999
2017-11-21	17.13	17.17	17.07	17.11	1215109
2017-11-22	17.21	17.30	17.15	17.20	1196065
2017-11-24	17.30	17.34	17.26	17.26	691774
2017-11-27	17.15	17.21	17.11	17.14	1613868
2017-11-28	17.05	17.33	17.01	17.31	1878743
2017-11-29	17.26	17.36	17.16	17.28	3889586
2017-11-30	17.38	17.39	17.16	17.18	2873743
2017-12-01	17.26	17.55	17.24	17.52	3456288
2017-12-04	17.47	17.49	17.36	17.36	1912893
2017-12-05	17.29	17.30	17.10	17.10	1223663
2017-12-06	17.03	17.09	16.96	16.97	1588561
2017-12-07	17.08	17.14	17.03	17.04	2668041
2017-12-08	17.40	17.52	17.40	17.48	3498929
2017-12-11	17.70	17.83	17.67	17.80	2392351
2017-12-12	17.78	17.89	17.75	17.86	2425819
2017-12-13	18.00	18.07	17.89	17.89	2664990
2017-12-14	18.19	18.20	18.02	18.04	2326562
2017-12-15	18.11	18.18	18.06	18.11	2050850
2017-12-18	18.29	18.47	18.29	18.37	2904737
2017-12-19	18.44	18.47	18.37	18.38	1898537
2017-12-20	18.31	18.36	18.17	18.21	2072359
2017-12-21	18.31	18.47	18.30	18.40	1347002
2017-12-22	18.30	18.33	18.24	18.31	1095095
2017-12-26	18.37	18.39	18.22	18.25	1337399
2017-12-27	18.22	18.24	18.14	18.15	972788
2017-12-28	18.36	18.41	18.34	18.37	1010957
2017-12-29	18.41	18.45	18.36	18.39	1159657
2018-01-02	18.50	18.66	18.44	18.50	1312360
2018-01-03	18.54	18.84	18.52	18.79	2617675
2018-01-04	18.95	19.02	18.92	18.95	2433112
2018-01-05	18.90	18.93	18.68	18.79	2137660
2018-01-08	18.86	18.94	18.84	18.88	2035419
2018-01-09	18.84	18.97	18.80	18.93	1842011
2018-01-10	19.04	19.06	18.97	19.02	1727805
2018-01-11	19.14	19.31	19.11	19.30	2869305
2018-01-12	19.30	19.61	19.30	19.59	3399300
2018-01-16	19.55	19.63	19.35	19.42	2846548
2018-01-17	19.38	19.57	19.29	19.48	1868511
2018-01-18	19.72	19.90	19.71	19.85	2947085
2018-01-19	19.98	20.17	19.95	20.16	3869088
2018-01-22	19.92	20.29	19.90	20.27	4079490
2018-01-23	20.39	20.48	20.31	20.44	2361396
2018-01-24	20.74	20.78	20.42	20.64	3523763
2018-01-25	20.70	20.76	20.56	20.62	3493726
2018-01-26	20.64	20.89	20.61	20.89	3268719
2018-01-29	20.71	20.74	20.46	20.53	3012508
2018-01-30	20.48	20.52	20.34	20.36	2225066
2018-01-31	20.38	20.44	20.30	20.32	2837977
2018-02-01	20.46	20.70	20.43	20.67	3012253
2018-02-02	20.48	20.53	20.10	20.14	3553838
2018-02-05	19.75	19.85	19.07	19.15	5697558
2018-02-06	19.18	19.38	18.85	19.21	4230117
2018-02-07	19.04	19.30	19.01	19.15	3122423
2018-02-08	19.24	19.24	18.49	18.50	4459750
2018-02-09	18.46	18.70	18.15	18.60	3588443
2018-02-12	18.60	18.86	18.50	18.71	1900759
2018-02-13	18.53	18.67	18.50	18.62	2511919
2018-02-14	18.48	19.11	18.46	19.10	2130685
2018-02-15	19.21	19.22	19.00	19.19	1914412
2018-02-16	19.07	19.33	19.07	19.21	1831744
2018-02-20	19.12	19.28	19.11	19.18	2120293
2018-02-21	19.25	19.44	19.23	19.24	2184129
2018-02-22	19.35	19.41	19.17	19.22	1940737
2018-02-23	19.27	19.45	19.25	19.42	1395944
2018-02-26	19.36	19.53	19.29	19.49	2033999
2018-02-27	19.36	19.49	19.31	19.32	1335570
2018-02-28	19.32	19.32	18.97	18.97	1743480
2018-03-01	18.79	18.86	18.54	18.69	3274163
2018-03-02	18.49	18.54	18.19	18.52	3564316
2018-03-05	18.17	18.47	18.14	18.38	3945685
2018-03-06	18.59	18.67	18.52	18.58	2529442
2018-03-07	18.30	18.49	18.28	18.45	2334982
2018-03-08	18.44	18.48	18.32	18.41	2709548
2018-03-09	18.29	18.43	18.25	18.39	2983940
2018-03-12	18.57	18.62	18.48	18.55	1815285
2018-03-13	18.52	18.54	18.20	18.23	1697320
2018-03-14	18.41	18.43	18.17	18.20	1585188
2018-03-15	18.26	18.46	18.25	18.39	1845567
2018-03-16	18.45	18.54	18.42	18.45	1653309
2018-03-19	18.51	18.56	18.14	18.27	1727749
2018-03-20	18.33	18.44	18.26	18.35	1432441
2018-03-21	18.10	18.25	17.99	18.12	2367570
2018-03-22	17.84	17.87	17.34	17.34	4249412
2018-03-23	17.54	17.61	17.24	17.24	4516429
2018-03-26	17.71	17.75	17.42	17.62	2574813
2018-03-27	17.72	17.77	17.37	17.47	2408968
2018-03-28	17.57	17.79	17.46	17.59	2872861
2018-03-29	17.60	17.69	17.47	17.66	1743201
2018-04-02	17.53	17.72	17.23	17.37	3506058
2018-04-03	17.29	17.32	17.15	17.28	2287002
2018-04-04	16.88	17.10	16.83	17.08	4219579
2018-04-05	17.19	17.36	17.16	17.31	2728447
2018-04-06	17.27	17.35	17.02	17.09	2379418
2018-04-09	17.28	17.48	17.21	17.23	1952821
2018-04-10	17.46	17.54	17.41	17.44	2630471
2018-04-11	17.43	17.44	17.29	17.32	1402815
2018-04-12	17.43	17.59	17.40	17.53	1488591
2018-04-13	17.74	17.75	17.39	17.45	1513126
2018-04-16	17.57	17.60	17.50	17.52	1769367
2018-04-17	17.53	17.61	17.48	17.51	1472142
2018-04-18	17.60	17.62	17.42	17.44	2104388
2018-04-19	17.53	17.71	17.52	17.65	1506872
2018-04-20	17.68	17.72	17.60	17.65	1712133
2018-04-23	17.11	17.25	17.02	17.13	3728474
2018-04-24	17.07	17.09	16.83	16.88	2076495
2018-04-25	16.75	16.83	16.67	16.77	2626531
2018-04-26	16.94	16.97	16.88	16.91	2070254
2018-04-27	16.75	16.86	16.68	16.82	1296494
2018-04-30	16.83	16.94	16.80	16.80	1487093
2018-05-01	16.78	16.78	16.60	16.68	2191448
2018-05-02	16.67	16.69	16.49	16.52	1667988
2018-05-03	16.53	16.58	16.32	16.52	2124105
2018-05-04	16.44	16.64	16.43	16.60	2113396
2018-05-07	15.95	16.03	15.93	15.98	1677049
2018-05-08	16.04	16.07	15.96	15.98	2231454
2018-05-09	16.06	16.28	16.05	16.22	2976509
2018-05-10	16.21	16.32	16.18	16.26	1510128
2018-05-11	16.38	16.43	16.34	16.34	1144776
2018-05-14	16.32	16.36	16.26	16.27	1331978
2018-05-15	16.16	16.30	16.13	16.20	1026288
2018-05-16	16.05	16.12	16.03	16.08	1924680
2018-05-17	16.04	16.16	16.03	16.07	1607738
2018-05-18	16.06	16.07	15.95	15.97	1362407
2018-05-21	16.02	16.09	15.98	16.03	1255967
2018-05-22	16.42	16.45	16.33	16.34	1897336
2018-05-23	16.23	16.27	16.05	16.15	1855510
2018-05-24	16.04	16.04	15.90	15.97	1816415
2018-05-25	15.92	15.95	15.83	15.88	1444950
2018-05-29	15.49	15.61	15.14	15.21	4146964
2018-05-30	15.33	15.46	15.31	15.39	2248943
2018-05-31	15.22	15.27	15.03	15.22	5168650
2018-06-01	15.47	15.69	15.47	15.62	3687371
2018-06-04	15.73	15.74	15.61	15.64	1571018
2018-06-05	15.43	15.44	15.23	15.28	2604242
2018-06-06	15.30	15.51	15.26	15.48	1797803
2018-06-07	15.55	15.61	15.44	15.55	1770524
2018-06-08	15.46	15.47	15.37	15.45	1514994
2018-06-11	15.84	16.01	15.81	15.91	2422400
2018-06-12	15.98	16.01	15.85	15.88	1924526
2018-06-13	15.87	15.93	15.82	15.83	1279582
2018-06-14	15.81	15.91	15.80	15.80	1719963
2018-06-15	15.39	15.60	15.38	15.55	2088109
2018-06-18	15.27	15.29	15.18	15.28	1860706
2018-06-19	15.06	15.19	15.03	15.16	2380796
2018-06-20	15.42	15.43	15.28	15.31	1995547
2018-06-21	15.24	15.26	15.14	15.19	1216235
2018-06-22	15.53	15.65	15.50	15.59	1839728
2018-06-25	15.31	15.35	15.17	15.24	1963485
2018-06-26	15.30	15.35	15.15	15.33	2299104
2018-06-27	15.25	15.40	15.14	15.15	1981767
2018-06-28	15.20	15.27	15.09	15.21	1389153
2018-06-29	15.36	15.49	15.33	15.34	2403915
2018-07-02	15.10	15.26	15.08	15.18	3513164
2018-07-03	15.20	15.25	15.13	15.14	1283739
2018-07-05	15.32	15.32	15.19	15.21	2165283
2018-07-06	15.22	15.40	15.19	15.37	1427257
2018-07-09	15.26	15.40	15.25	15.39	2242635
2018-07-10	15.21	15.30	15.18	15.29	1664646
2018-07-11	15.02	15.10	14.97	14.98	1686740
2018-07-12	14.95	15.02	14.89	15.00	1236265
2018-07-13	15.02	15.06	14.94	15.00	1531479
2018-07-16	15.14	15.24	15.12	15.22	2416430
2018-07-17	15.14	15.26	15.12	15.19	4167206
2018-07-18	15.27	15.42	15.25	15.40	4079654
2018-07-19	15.42	15.45	15.29	15.33	2294369
2018-07-20	15.27	15.41	15.24	15.38	2165056
2018-07-23	15.36	15.53	15.35	15.52	2413158
2018-07-24	15.96	16.10	15.92	16.05	3326415
2018-07-25	16.11	16.14	15.94	16.06	3229916
2018-07-26	16.14	16.16	16.02	16.07	2975399
2018-07-27	16.20	16.30	16.09	16.14	3280688
2018-07-30	16.34	16.42	16.29	16.31	1724577
2018-07-31	16.52	16.54	16.41	16.42	2212448
2018-08-01	16.38	16.47	16.32	16.38	1314229
2018-08-02	16.10	16.16	16.02	16.13	2070566
2018-08-03	16.11	16.20	16.10	16.17	1784750
2018-08-06	15.94	15.99	15.87	15.93	3499619
2018-08-07	16.10	16.17	15.96	15.98	2018647
2018-08-08	16.06	16.16	16.03	16.12	1969481
2018-08-09	16.10	16.12	16.00	16.02	1244145
2018-08-10	15.63	15.72	15.55	15.61	2468754
2018-08-13	15.49	15.59	15.44	15.45	1808982
2018-08-14	15.56	15.60	15.47	15.55	2071822
2018-08-15	15.32	15.52	15.29	15.48	1950216
2018-08-16	15.54	15.60	15.46	15.46	1332266
2018-08-17	15.36	15.49	15.34	15.47	958119
2018-08-20	15.48	15.56	15.46	15.54	999843
2018-08-21	15.80	15.86	15.73	15.73	2422305
2018-08-22	15.74	15.77	15.63	15.72	2443059
2018-08-23	15.50	15.58	15.48	15.51	1961385
2018-08-24	15.71	15.71	15.58	15.59	984540
2018-08-27	15.69	15.84	15.68	15.81	1378549
2018-08-28	15.84	15.91	15.78	15.78	775975
2018-08-29	15.84	15.91	15.76	15.90	1450192
2018-08-30	15.83	15.85	15.73	15.76	939309
2018-08-31	15.58	15.70	15.54	15.66	1745879
2018-09-04	15.56	15.67	15.49	15.65	1200624
2018-09-05	16.00	16.11	15.86	15.87	1762426
2018-09-06	15.86	15.94	15.74	15.80	1451001
2018-09-07	15.58	15.68	15.57	15.66	1245508
2018-09-10	15.64	15.66	15.51	15.54	1071729
2018-09-11	15.44	15.51	15.40	15.48	991737
2018-09-12	15.38	15.51	15.38	15.47	903454
2018-09-13	15.65	15.70	15.54	15.58	894913
2018-09-14	15.56	15.63	15.55	15.62	909122
2018-09-17	15.67	15.72	15.64	15.66	879664
2018-09-18	15.66	15.75	15.65	15.71	871301
2018-09-19	15.80	16.05	15.80	15.97	1855777
2018-09-20	16.51	16.68	16.45	16.65	3695876
2018-09-21	16.63	16.63	16.49	16.51	1316515
2018-09-24	16.62	16.63	16.38	16.40	1064486
2018-09-25	16.57	16.60	16.24	16.33	2433479
2018-09-26	16.34	16.47	16.30	16.32	1358861
2018-09-27	16.17	16.29	16.09	16.12	1809394
2018-09-28	15.76	15.93	15.72	15.73	2472055
2018-10-01	15.61	15.67	15.51	15.57	1689317
2018-10-02	15.45	15.48	15.35	15.39	1700088
2018-10-03	15.48	15.50	15.35	15.43	1130588
2018-10-04	15.51	15.58	15.32	15.47	1747251
2018-10-05	15.22	15.24	15.05	15.12	2013252
2018-10-08	14.75	14.95	14.73	14.92	2029857
2018-10-09	14.85	14.92	14.77	14.84	1434743
2018-10-10	14.92	14.92	14.55	14.55	1690040
2018-10-11	14.34	14.39	14.10	14.11	3028085
2018-10-12	14.49	14.50	14.09	14.27	2401645
2018-10-15	14.28	14.36	14.19	14.22	1548506
2018-10-16	14.28	14.33	14.20	14.32	1393458
2018-10-17	14.28	14.45	14.19	14.29	1737309
2018-10-18	14.13	14.16	13.81	13.85	2770338
2018-10-19	13.80	13.98	13.79	13.84	1761154
2018-10-22	13.91	13.93	13.74	13.77	1904544
2018-10-23	13.51	13.67	13.44	13.62	3009899
2018-10-24	13.50	13.52	13.21	13.21	4040424
2018-10-25	13.42	13.49	13.27	13.33	3179733
2018-10-26	13.15	13.30	13.01	13.20	2671803
2018-10-29	13.50	13.52	13.14	13.25	3395377
2018-10-30	13.63	13.68	13.53	13.66	3898222
2018-10-31	13.77	14.06	13.77	13.90	3041891
2018-11-01	14.15	14.22	14.07	14.19	3422819
2018-11-02	14.49	14.49	14.15	14.24	1963509
2018-11-05	14.27	14.30	14.09	14.11	1309822
2018-11-06	14.05	14.13	14.01	14.09	1229955
2018-11-07	14.32	14.46	14.24	14.44	1997445
2018-11-08	14.49	14.59	14.12	14.15	2954600
2018-11-09	14.00	14.07	13.93	14.00	1691417
2018-11-12	13.80	13.81	13.61	13.63	1518977
2018-11-13	13.57	13.80	13.57	13.64	2108828
2018-11-14	13.78	13.81	13.56	13.70	2299340
2018-11-15	13.54	13.78	13.47	13.73	3162385
2018-11-16	13.68	13.74	13.58	13.70	1915205
2018-11-19	13.71	13.74	13.54	13.65	2498774
2018-11-20	13.37	13.42	13.24	13.30	2722693
2018-11-21	13.58	13.72	13.56	13.60	1493548
2018-11-23	13.43	13.58	13.43	13.46	1159284
2018-11-26	13.79	13.86	13.75	13.80	1690591
2018-11-27	13.67	13.83	13.61	13.77	1806337
2018-11-28	13.65	13.84	13.48	13.83	3107745
2018-11-29	13.71	13.75	13.61	13.66	1950261
2018-11-30	13.51	13.61	13.50	13.53	2181870
2018-12-03	13.80	13.82	13.70	13.73	2154622
2018-12-04	13.60	13.62	13.17	13.21	3387208
2018-12-06	12.77	12.85	12.57	12.85	5335263
2018-12-07	12.76	12.88	12.53	12.57	3348545
2018-12-10	12.49	12.54	12.27	12.38	3190795
2018-12-11	12.62	12.64	12.21	12.24	6149662
2018-12-12	12.65	12.84	12.59	12.64	3726687
2018-12-13	12.74	12.80	12.46	12.55	4328717
2018-12-14	12.50	12.61	12.35	12.37	3090591
2018-12-17	12.40	12.48	12.23	12.25	3403192
2018-12-18	12.50	12.55	12.21	12.29	3838331
2018-12-19	12.52	12.59	12.12	12.22	3911837
2018-12-20	11.99	12.09	11.92	12.07	7261206
2018-12-21	12.09	12.24	11.85	11.87	3460505
2018-12-24	11.84	12.08	11.74	11.81	2475595
2018-12-26	11.81	12.20	11.61	12.20	4068940
2018-12-27	11.96	12.11	11.79	12.11	5324673
2018-12-28	12.49	12.55	12.29	12.40	3940039
2018-12-31	12.42	12.54	12.29	12.38	3983914
2019-01-02	12.25	12.63	12.14	12.55	3210083
2019-01-03	12.42	12.52	12.35	12.39	2534732
2019-01-04	12.67	12.91	12.62	12.84	2743466
2019-01-07	12.84	13.05	12.78	12.97	3163269
2019-01-08	13.04	13.09	12.92	13.00	2384501
2019-01-09	13.08	13.14	12.93	12.96	3655206
2019-01-10	13.02	13.17	13.01	13.10	2622343
2019-01-11	13.05	13.26	13.02	13.18	2160263
2019-01-14	13.03	13.33	13.03	13.26	2759276
2019-01-15	13.10	13.23	13.05	13.22	2680386
2019-01-16	13.36	13.57	13.34	13.54	2680334
2019-01-17	13.32	13.55	13.29	13.49	2586401
2019-01-18	13.57	13.62	13.50	13.61	2938011
2019-01-22	12.91	13.06	12.85	12.94	5007383
2019-01-23	13.18	13.19	13.01	13.05	2790602
2019-01-24	13.01	13.13	12.94	13.07	2265648
2019-01-25	13.07	13.18	13.06	13.10	2884431
2019-01-28	12.97	13.09	12.95	13.04	4429437
2019-01-29	13.09	13.15	12.99	13.01	2517199
2019-01-30	13.10	13.26	13.05	13.20	2176458
2019-01-31	12.91	13.00	12.86	12.96	2367000
2019-02-01	12.84	12.94	12.79	12.87	3238302
2019-02-04	12.77	12.85	12.71	12.83	2622818
2019-02-05	12.96	13.07	12.95	13.02	1796123
2019-02-06	13.04	13.10	12.98	12.99	2195913
2019-02-07	12.92	12.94	12.73	12.77	2844007
2019-02-08	12.65	12.71	12.53	12.68	2054310
2019-02-11	12.78	12.81	12.67	12.69	1454625
2019-02-12	12.74	12.86	12.73	12.82	1801642
2019-02-13	12.97	13.00	12.90	12.91	1305251
2019-02-14	12.72	12.77	12.64	12.68	1834179
2019-02-15	12.88	12.96	12.86	12.95	2485555
2019-02-19	12.70	12.95	12.68	12.92	3522558
2019-02-20	12.49	12.56	12.34	12.46	6228354
2019-02-21	12.29	12.36	12.27	12.33	3247853
2019-02-22	12.42	12.44	12.33	12.34	1892265
2019-02-25	12.50	12.58	12.43	12.46	3588470
2019-02-26	12.55	12.65	12.55	12.61	2287852
2019-02-27	12.63	12.70	12.60	12.65	1462985
2019-02-28	12.79	12.81	12.67	12.67	1996968
2019-03-01	12.76	12.84	12.71	12.71	2432519
2019-03-04	12.74	12.78	12.55	12.63	4738224
2019-03-05	12.51	12.52	12.40	12.49	3173007
2019-03-06	12.55	12.56	12.32	12.36	3256425
2019-03-07	12.15	12.16	11.98	12.01	4996477
2019-03-08	11.79	11.96	11.79	11.93	3308749
2019-03-11	12.10	12.17	12.06	12.10	3956816
2019-03-12	12.12	12.17	12.07	12.11	2161641
2019-03-13	12.19	12.27	12.19	12.25	1691883
2019-03-14	12.31	12.35	12.26	12.28	1757139
2019-03-15	12.13	12.24	12.12	12.23	3960273
2019-03-18	12.48	12.53	12.47	12.51	2751946
2019-03-19	12.71	12.77	12.54	12.57	4399813
2019-03-20	12.35	12.44	12.28	12.32	3751140
2019-03-21	12.20	12.30	12.20	12.24	3091239
2019-03-22	12.05	12.07	11.88	11.88	7156626
2019-03-25	11.88	11.95	11.80	11.85	4109214
2019-03-26	11.97	12.02	11.84	11.92	5382971
2019-03-27	12.14	12.19	12.01	12.02	3957435
2019-03-28	11.99	12.03	11.92	11.99	3629194
2019-03-29	12.14	12.20	12.06	12.11	2927654
2019-04-01	12.28	12.44	12.28	12.40	5598487
2019-04-02	12.38	12.42	12.28	12.41	2959043
2019-04-03	12.54	12.60	12.49	12.53	3708730
2019-04-04	12.55	12.66	12.55	12.59	2332938
2019-04-05	12.60	12.64	12.53	12.56	2062780
2019-04-08	12.53	12.56	12.48	12.53	1684977
2019-04-09	12.56	12.56	12.48	12.52	2382940
2019-04-10	12.49	12.51	12.41	12.47	1604800
2019-04-11	12.63	12.75	12.61	12.72	3841529
2019-04-12	12.92	12.99	12.82	12.85	3926504
2019-04-15	12.95	12.98	12.88	12.92	3880968
2019-04-16	13.02	13.15	13.02	13.12	3669920
2019-04-17	13.28	13.34	13.22	13.33	2352295
2019-04-18	13.28	13.32	13.21	13.26	2737381
2019-04-22	13.23	13.28	13.17	13.26	2559749
2019-04-23	13.11	13.21	13.05	13.09	3318376
2019-04-24	13.21	13.21	13.09	13.17	3043677
2019-04-25	13.25	13.39	13.25	13.30	5785120
2019-04-26	13.27	13.34	13.22	13.29	2894602
2019-04-29	13.42	13.55	13.41	13.53	2705384
2019-04-30	13.52	13.54	13.36	13.44	2194796
2019-05-01	13.40	13.52	13.27	13.28	3053001
2019-05-02	13.39	13.44	13.31	13.38	2934845
2019-05-03	13.36	13.39	13.23	12.64	5274947
2019-05-06	12.47	12.59	12.43	12.56	3436467
2019-05-07	12.30	12.32	12.18	12.22	3835431
2019-05-08	12.26	12.36	12.22	12.27	3839275
2019-05-09	11.98	12.16	11.90	12.12	4409147
2019-05-10	12.03	12.16	11.96	12.13	3012063
2019-05-13	11.80	11.88	11.76	11.79	4202950
2019-05-14	11.73	11.89	11.70	11.81	3149078
2019-05-15	11.71	11.86	11.67	11.79	3025240
2019-05-16	11.96	12.10	11.95	11.99	6006874
2019-05-17	11.90	12.07	11.90	11.96	2335350
2019-05-20	11.90	12.03	11.88	12.00	3034410
2019-05-21	12.00	12.06	11.95	12.04	2062060
2019-05-22	11.93	11.98	11.90	11.91	1655847
2019-05-23	11.68	11.79	11.65	11.77	2555929
2019-05-24	11.86	11.93	11.81	11.91	2477295
2019-05-28	11.78	11.79	11.66	11.66	2364324
2019-05-29	11.56	11.66	11.50	11.62	2199436
2019-05-30	11.66	11.72	11.54	11.57	1863373
2019-05-31	11.46	11.52	11.37	11.43	3454429
2019-06-03	11.33	11.50	11.32	11.47	3540393
2019-06-04	11.68	11.77	11.63	11.77	4045555
2019-06-05	11.85	11.85	11.69	11.75	2696637
2019-06-06	11.79	11.82	11.66	11.77	2267074
2019-06-07	11.84	11.88	11.77	11.80	1743519
2019-06-10	11.88	11.97	11.85	11.86	2078167
2019-06-11	11.97	11.99	11.90	11.92	2380555
2019-06-12	11.79	11.83	11.72	11.74	1711639
2019-06-13	11.71	11.76	11.65	11.69	1870579
2019-06-14	11.55	11.57	11.49	11.54	2635181
2019-06-17	11.56	11.60	11.47	11.48	2342462
2019-06-18	11.51	11.73	11.51	11.67	3054661
2019-06-19	11.78	11.91	11.76	11.76	2605270
2019-06-20	11.80	11.82	11.67	11.76	2447779
2019-06-21	11.70	11.74	11.64	11.64	1860669
2019-06-24	11.68	11.71	11.64	11.66	2583296
2019-06-25	11.57	11.63	11.55	11.58	2390222
2019-06-26	11.65	11.71	11.62	11.68	1638417
2019-06-27	11.91	11.99	11.84	11.84	2311096
2019-06-28	11.88	11.94	11.82	11.85	2522568
2019-07-01	12.05	12.08	11.84	11.90	3715853
2019-07-02	11.90	11.95	11.89	11.93	1776970
2019-07-03	12.01	12.04	11.98	11.99	1048658
2019-07-05	12.18	12.25	12.08	12.14	1890462
2019-07-08	12.02	12.08	11.95	11.96	2353110
2019-07-09	11.84	11.93	11.84	11.88	1884748
2019-07-10	12.13	12.15	12.01	12.02	2539700
2019-07-11	12.04	12.17	12.04	12.16	4070995
2019-07-12	12.20	12.24	12.18	12.22	3853842
2019-07-15	12.11	12.20	12.07	12.15	3081309
2019-07-16	12.19	12.24	12.10	12.11	2255845
2019-07-17	12.17	12.19	12.04	12.04	3345540
2019-07-18	12.05	12.13	12.04	12.13	1817409
2019-07-19	11.98	12.05	11.95	11.97	2498116
2019-07-22	12.09	12.12	12.00	12.11	3310363
2019-07-23	12.26	12.35	12.22	12.29	4478162
2019-07-24	11.75	11.86	11.72	11.84	5593809
2019-07-25	11.69	11.70	11.41	11.46	5360979
2019-07-26	11.46	11.47	11.37	11.38	3564082
2019-07-29	11.52	11.54	11.36	11.36	5345096
2019-07-30	11.22	11.29	11.19	11.25	3877728
2019-07-31	11.26	11.29	11.13	11.17	2965724
2019-08-01	11.15	11.24	10.84	10.86	5961181
2019-08-02	11.04	11.15	10.95	11.12	6820198
2019-08-05	11.08	11.09	10.83	10.89	8022834
2019-08-06	10.95	10.99	10.77	10.99	5881605
2019-08-07	10.68	10.83	10.63	10.81	3846751
2019-08-08	10.81	10.92	10.78	10.87	2325668
2019-08-09	10.90	10.94	10.81	10.88	2518041
2019-08-12	10.73	10.77	10.62	10.64	2359689
2019-08-13	10.52	10.68	10.48	10.63	5790597
2019-08-14	10.23	10.25	10.13	10.16	4338995
2019-08-15	10.22	10.29	10.12	10.16	5377831
2019-08-16	10.25	10.42	10.25	10.40	3607345
2019-08-19	10.52	10.56	10.47	10.48	1895780
2019-08-20	10.47	10.48	10.40	10.41	2414123
2019-08-21	10.55	10.56	10.47	10.47	2176991
2019-08-22	10.63	10.68	10.56	10.63	1657210
2019-08-23	10.63	10.71	10.46	10.48	2157046
2019-08-26	10.57	10.60	10.51	10.59	1992366
2019-08-27	10.61	10.62	10.46	10.48	1704835
2019-08-28	10.38	10.55	10.38	10.51	2487042
2019-08-29	10.57	10.61	10.53	10.58	1956433
2019-08-30	10.60	10.67	10.57	10.60	2583880
2019-09-03	10.54	10.54	10.41	10.48	2922470
2019-09-04	10.54	10.59	10.47	10.59	3372949
2019-09-05	10.76	10.85	10.75	10.81	3479152
2019-09-06	10.85	10.90	10.81	10.88	1357981
2019-09-09	11.05	11.16	11.03	11.14	4377288
2019-09-10	11.57	11.61	11.41	11.49	4995211
2019-09-11	11.52	11.58	11.44	11.58	2384449
2019-09-12	11.45	11.59	11.40	11.53	2943737
2019-09-13	11.77	11.80	11.70	11.73	3759242
2019-09-16	11.58	11.63	11.54	11.58	2430253
2019-09-17	11.39	11.45	11.32	11.44	2238201
2019-09-18	11.43	11.47	11.36	11.44	1753800
2019-09-19	11.56	11.62	11.51	11.52	1780540
2019-09-20	11.54	11.58	11.45	11.45	2617373
2019-09-23	11.27	11.37	11.23	11.35	1807766
2019-09-24	11.35	11.36	11.21	11.23	2837364
2019-09-25	11.13	11.23	11.12	11.23	2328830
2019-09-26	11.20	11.27	11.19	11.21	1889022
2019-09-27	11.31	11.37	11.25	11.32	1893522
2019-09-30	11.39	11.40	11.31	11.31	1829123
2019-10-01	11.30	11.34	11.12	11.14	3684982
2019-10-02	10.88	10.92	10.71	10.73	7199632
2019-10-03	10.61	10.69	10.52	10.63	3699745
2019-10-04	10.63	10.75	10.62	10.73	1961447
2019-10-07	10.74	10.76	10.67	10.68	1955720
2019-10-08	10.59	10.66	10.54	10.59	2480382
2019-10-09	10.60	10.64	10.53	10.58	2326390
2019-10-10	10.72	10.80	10.69	10.78	3091303
2019-10-11	11.10	11.16	11.07	11.10	2790223
2019-10-14	11.10	11.15	11.05	11.05	1739676
2019-10-15	11.13	11.31	11.07	11.26	2532220
2019-10-16	11.34	11.39	11.17	11.18	4754787
2019-10-17	11.36	11.40	11.25	11.26	3757001
2019-10-18	11.30	11.37	11.30	11.35	2274299
2019-10-21	11.60	11.66	11.53	11.54	3980675
2019-10-22	11.54	11.63	11.45	11.50	3031398
2019-10-23	11.61	11.67	11.59	11.64	3252948
2019-10-24	11.78	11.85	11.64	11.69	2869054
2019-10-25	11.74	11.82	11.71	11.77	2552706
2019-10-28	11.91	12.01	11.91	11.95	2742912
2019-10-29	12.04	12.10	12.02	12.08	4088508
2019-10-30	11.89	11.89	11.78	11.84	2511199
2019-10-31	11.79	11.81	11.67	11.77	3331003
2019-11-01	11.83	11.99	11.83	11.96	2261390
2019-11-04	12.25	12.34	12.22	12.33	4021315
2019-11-05	12.34	12.38	12.32	12.37	2392907
2019-11-06	12.39	12.46	12.32	12.37	2505076
2019-11-07	12.52	12.58	12.50	12.52	2463571
2019-11-08	12.44	12.44	12.36	12.41	1763595
2019-11-11	12.31	12.42	12.29	12.40	1542229
2019-11-12	12.34	12.40	12.30	12.33	1485579
2019-11-13	12.14	12.19	12.12	12.15	1443359
2019-11-14	12.16	12.17	12.10	12.15	1414064
2019-11-15	12.19	12.23	12.17	12.21	1489760
2019-11-18	12.12	12.21	12.10	12.21	1781315
2019-11-19	12.21	12.22	12.11	12.14	2530080
2019-11-20	12.04	12.11	11.99	12.05	2447723
2019-11-21	12.08	12.10	11.99	12.07	3015129
2019-11-22	12.17	12.25	12.16	12.22	1830994
2019-11-25	12.26	12.37	12.24	12.36	1825585
2019-11-26	12.31	12.31	12.16	12.20	1895151
2019-11-27	12.22	12.29	12.20	12.26	2046670
2019-11-29	12.18	12.18	12.12	12.15	1752514
2019-12-02	12.16	12.21	12.05	12.06	2438329
2019-12-03	11.91	11.91	11.81	11.87	2134482
2019-12-04	11.87	11.97	11.86	11.95	2162568
2019-12-05	11.98	12.01	11.93	11.99	1757339
2019-12-06	12.06	12.08	12.00	12.03	2230222
2019-12-09	12.06	12.12	12.02	12.02	1583765
2019-12-10	11.99	12.03	11.94	11.94	1649536
2019-12-11	11.95	11.99	11.89	11.91	1607748
2019-12-12	12.00	12.20	12.00	12.16	3187692
2019-12-13	12.26	12.37	12.22	12.27	2995914
2019-12-16	12.47	12.52	12.44	12.45	2141387
2019-12-17	12.48	12.57	12.48	12.56	1821059
2019-12-18	12.53	12.56	12.43	12.44	2617893
2019-12-19	12.45	12.52	12.43	12.45	1830402
2019-12-20	12.43	12.47	12.35	12.39	2433820
2019-12-23	12.46	12.50	12.41	12.43	2586286
2019-12-24	12.40	12.45	12.38	12.42	800345
2019-12-26	12.39	12.48	12.39	12.48	1527548
2019-12-27	12.53	12.55	12.48	12.50	1761203
2019-12-30	12.61	12.63	12.58	12.58	2540641
2019-12-31	12.54	12.59	12.50	12.58	2062993
2020-01-02	12.70	12.92	12.67	12.92	3352285
2020-01-03	12.68	12.77	12.65	12.71	2627427
2020-01-06	12.60	12.70	12.58	12.68	2318500
2020-01-07	12.92	12.99	12.86	12.94	4237634
2020-01-08	13.07	13.15	13.05	13.11	3363214
2020-01-09	13.09	13.17	13.02	13.14	4590860
2020-01-10	13.06	13.07	12.96	12.98	3200202
2020-01-13	12.98	13.09	12.94	13.09	2277449
2020-01-14	13.05	13.24	13.04	13.14	3257213
2020-01-15	13.14	13.15	13.03	13.08	2011695
2020-01-16	13.12	13.20	13.09	13.20	1481744
2020-01-17	13.20	13.20	13.10	13.14	1960286
2020-01-21	12.65	12.72	12.48	12.51	7408789
2020-01-22	12.82	12.84	12.75	12.83	4365649
2020-01-23	12.68	12.83	12.61	12.81	3241776
2020-01-24	12.86	12.86	12.62	12.65	3110669
2020-01-27	12.48	12.57	12.42	12.46	3896571
2020-01-28	12.43	12.49	12.38	12.45	7774643
2020-01-29	12.58	12.62	12.51	12.52	2251036
2020-01-30	12.45	12.57	12.40	12.57	4185814
2020-01-31	12.52	12.54	12.30	12.37	3392427
2020-02-03	12.36	12.48	12.31	12.33	2036168
2020-02-04	12.53	12.58	12.46	12.46	2922671
2020-02-05	12.73	12.82	12.68	12.76	3432720
2020-02-06	12.92	12.94	12.84	12.87	2053164
2020-02-07	12.90	12.98	12.89	12.95	2376731
2020-02-10	12.98	13.08	12.98	13.06	1808470
2020-02-11	13.12	13.22	13.12	13.17	1915438
2020-02-12	13.33	13.40	13.28	13.40	3479471
2020-02-13	13.27	13.30	13.21	13.21	2435115
2020-02-14	13.28	13.31	13.09	13.12	4500058
2020-02-18	13.21	13.26	13.13	13.14	3460451
2020-02-19	13.16	13.21	13.13	13.15	2223593
2020-02-20	13.45	13.49	13.20	13.27	5805748
2020-02-21	13.11	13.11	12.89	12.94	3809625
2020-02-24	12.29	12.36	12.20	12.25	5277997
2020-02-25	12.20	12.24	11.75	11.82	3833513
2020-02-26	11.91	12.00	11.77	11.78	5183427
2020-02-27	11.36	11.59	11.26	11.28	4551120
2020-02-28	10.91	11.11	10.79	11.00	6419679
2020-03-02	10.99	11.26	10.79	11.26	6911521
2020-03-03	11.31	11.44	10.82	10.90	7479844
2020-03-04	11.00	11.12	10.86	11.12	5974842
2020-03-05	10.65	10.74	10.45	10.57	6384723
2020-03-06	10.47	10.66	10.35	10.46	5791726
2020-03-09	9.61	9.87	9.00	9.27	4768724
2020-03-10	10.14	10.18	9.63	10.02	4842193
2020-03-11	9.90	9.96	9.41	9.48	8754946
2020-03-12	8.82	8.83	8.17	8.29	6017375
2020-03-13	9.11	9.11	8.31	9.07	5756766
2020-03-16	7.49	8.17	7.48	7.65	5921093
2020-03-17	7.79	8.37	7.62	8.37	7021621
2020-03-18	7.74	8.09	7.67	8.09	9762636
2020-03-19	8.09	8.65	7.92	8.50	9066759
2020-03-20	8.50	8.71	8.14	8.16	7508362
2020-03-23	8.38	8.46	7.88	7.90	7667076
2020-03-24	8.68	9.00	8.54	8.96	5627255
2020-03-25	9.08	9.48	8.82	9.21	8282283
2020-03-26	9.50	9.94	9.50	9.87	7391594
2020-03-27	9.40	9.66	9.26	9.36	5363853
2020-03-30	9.29	9.55	9.16	9.52	3872721
2020-03-31	9.35	9.46	9.16	9.26	3805107
2020-04-01	8.96	9.05	8.85	8.90	3335321
2020-04-02	8.93	9.24	8.88	9.00	7994463
2020-04-03	8.93	8.98	8.67	8.84	3748022
2020-04-06	9.44	9.60	9.36	9.56	4418457
2020-04-07	9.95	9.98	9.53	9.59	4908060
2020-04-08	9.51	9.66	9.43	9.59	2872796
2020-04-09	9.83	10.14	9.82	10.05	4482065
2020-04-13	10.08	10.08	9.61	9.71	2878591
2020-04-14	9.94	10.00	9.79	9.90	5164935
2020-04-15	9.50	9.52	9.34	9.40	3027551
2020-04-16	9.23	9.23	9.03	9.19	4502117
2020-04-17	9.56	9.67	9.45	9.64	4993115
2020-04-20	9.60	9.82	9.54	9.67	4227949
2020-04-21	9.34	9.48	9.18	9.25	3172088
2020-04-22	9.35	9.35	9.20	9.23	2651987
2020-04-23	9.31	9.61	9.30	9.33	3060997
2020-04-24	9.41	9.46	9.29	9.41	2574065
2020-04-27	9.56	9.80	9.52	9.78	2254709
2020-04-28	10.40	10.46	10.29	10.33	4793501
2020-04-29	11.10	11.14	10.92	10.99	6897514
2020-04-30	10.86	10.89	10.62	10.76	4159025
2020-05-01	10.38	10.53	10.32	10.39	2727478
2020-05-04	10.17	10.25	10.05	9.80	4734630
2020-05-05	9.82	9.85	9.65	9.66	3061306
2020-05-06	9.74	9.75	9.56	9.60	3248526
2020-05-07	9.71	9.91	9.68	9.79	5585007
2020-05-08	9.88	9.95	9.82	9.95	2643740
2020-05-11	9.71	9.82	9.65	9.75	2230560
2020-05-12	9.84	9.87	9.57	9.59	2912469
2020-05-13	9.58	9.60	9.37	9.44	3916603
2020-05-14	9.12	9.39	8.99	9.36	4211553
2020-05-15	9.29	9.32	9.20	9.26	2548000
2020-05-18	9.79	10.01	9.70	9.96	5006829
2020-05-19	9.93	10.01	9.83	9.84	4434371
2020-05-20	10.01	10.13	9.98	10.09	3642457
2020-05-21	10.01	10.15	9.95	10.02	3328668
2020-05-22	9.94	9.95	9.75	9.82	2569714
2020-05-26	10.26	10.49	10.26	10.39	5811578
2020-05-27	10.77	10.85	10.63	10.84	5271025
2020-05-28	10.86	10.90	10.72	10.75	3061700
2020-05-29	10.72	10.82	10.65	10.70	4787956
2020-06-01	10.80	10.92	10.73	10.86	2276897
2020-06-02	11.06	11.17	11.03	11.12	4835579
2020-06-03	11.37	11.65	11.37	11.60	4611332
2020-06-04	11.41	11.62	11.32	11.61	5253948
2020-06-05	11.79	11.84	11.64	11.66	4241397
2020-06-08	11.95	12.00	11.72	11.95	3771966
2020-06-09	11.64	11.76	11.59	11.71	3512978
2020-06-10	11.73	11.76	11.49	11.49	4377651
2020-06-11	11.06	11.18	10.67	10.69	3935867
2020-06-12	11.02	11.08	10.71	10.88	3986041
2020-06-15	10.66	11.00	10.61	10.94	4818682
2020-06-16	11.30	11.30	10.93	11.10	3470515
2020-06-17	11.24	11.26	11.04	11.06	3030254
2020-06-18	11.03	11.16	11.01	11.08	2571120
2020-06-19	11.07	11.07	10.76	10.82	2742498
2020-06-22	11.03	11.15	10.99	11.06	2812135
2020-06-23	11.40	11.44	11.24	11.26	2756084
2020-06-24	11.24	11.25	10.95	10.96	4034973
2020-06-25	11.10	11.40	11.06	11.40	2984627
2020-06-26	11.48	11.50	11.18	11.22	5266294
2020-06-29	11.41	11.50	11.30	11.38	2961625
2020-06-30	11.35	11.54	11.34	11.54	3422563
2020-07-01	11.51	11.59	11.39	11.41	3293455
2020-07-02	11.73	11.79	11.62	11.65	2853309
2020-07-06	11.85	12.00	11.81	11.93	2917775
2020-07-07	11.96	11.96	11.69	11.71	4808135
2020-07-08	11.70	11.88	11.69	11.87	3359364
2020-07-09	11.93	11.94	11.64	11.67	2614328
2020-07-10	11.73	11.98	11.73	11.93	2984799
2020-07-13	11.87	11.93	11.78	11.80	3248360
2020-07-14	11.99	12.18	11.97	12.16	3980645
2020-07-15	12.13	12.18	11.98	12.07	2323987
2020-07-16	11.98	12.12	11.95	12.07	3500897
2020-07-17	12.10	12.12	12.03	12.07	2420616
2020-07-20	11.98	12.06	11.93	12.02	3003166
2020-07-21	12.33	12.42	12.28	12.31	3491018
2020-07-22	12.48	12.49	12.29	12.36	4208159
2020-07-23	12.18	12.21	12.07	12.16	3500504
2020-07-24	12.21	12.29	12.14	12.17	2302551
2020-07-27	12.24	12.34	12.17	12.30	1988082
2020-07-28	12.23	12.25	12.03	12.08	2214415
2020-07-29	11.82	12.00	11.76	11.98	2137793
2020-07-30	11.64	11.76	11.54	11.74	2220046
2020-07-31	11.90	11.92	11.61	11.68	2782638
2020-08-03	11.73	11.86	11.69	11.84	1476883
2020-08-04	11.99	12.04	11.96	12.00	1987023
2020-08-05	12.13	12.24	12.13	12.21	1829976
2020-08-06	12.10	12.24	12.08	12.24	2075632
2020-08-07	12.05	12.20	12.01	12.19	1889664
2020-08-10	12.23	12.29	12.19	12.28	1518358
2020-08-11	12.39	12.48	12.31	12.32	3351354
2020-08-12	12.66	12.67	12.50	12.52	2166973
2020-08-13	12.47	12.54	12.39	12.41	1875174
2020-08-14	12.24	12.38	12.23	12.33	1645609
2020-08-17	12.31	12.35	12.21	12.29	1648164
2020-08-18	12.22	12.25	12.12	12.14	1511539
2020-08-19	12.18	12.25	12.13	12.15	2091365
2020-08-20	11.96	12.05	11.96	12.03	1910799
2020-08-21	11.93	12.06	11.92	12.03	1424696
2020-08-24	12.18	12.29	12.13	12.27	1986561
2020-08-25	12.38	12.42	12.20	12.23	1753973
2020-08-26	12.34	12.43	12.31	12.38	1421984
2020-08-27	12.38	12.39	12.26	12.29	2974535
2020-08-28	12.39	12.40	12.32	12.36	1614337
2020-08-31	12.31	12.32	12.15	12.15	1589072
2020-09-01	12.12	12.22	12.06	12.19	1598930
2020-09-02	12.29	12.45	12.26	12.43	2001360
2020-09-03	12.50	12.55	12.17	12.23	3398973
2020-09-04	12.38	12.41	12.14	12.29	2848076
2020-09-08	12.08	12.12	11.98	12.02	3379387
2020-09-09	12.30	12.38	12.23	12.32	2130114
2020-09-10	12.49	12.51	12.16	12.21	2783612
2020-09-11	12.31	12.32	12.19	12.25	1730720
2020-09-14	12.51	12.63	12.45	12.52	1583154
2020-09-15	12.43	12.46	12.26	12.29	1951620
2020-09-16	12.25	12.43	12.20	12.35	1884938
2020-09-17	12.18	12.31	12.18	12.27	1694937
2020-09-18	12.06	12.12	11.98	12.03	1935654
2020-09-21	11.40	11.45	11.20	11.37	3508290
2020-09-22	11.33	11.38	11.13	11.23	2327894
2020-09-23	11.17	11.23	10.90	10.91	3696366
2020-09-24	10.83	10.90	10.72	10.78	3978156
2020-09-25	10.44	10.53	10.39	10.51	2671854
2020-09-28	10.94	11.12	10.91	11.07	3090654
2020-09-29	11.00	11.05	10.92	11.01	2638117
2020-09-30	11.13	11.28	11.09	11.15	3294013
2020-10-01	11.23	11.26	11.10	11.22	4539371
2020-10-02	11.10	11.38	11.07	11.34	3330322
2020-10-05	11.53	11.60	11.49	11.57	2400188
2020-10-06	11.80	11.82	11.57	11.58	3395355
2020-10-07	11.69	11.79	11.66	11.75	2502697
2020-10-08	11.81	11.82	11.70	11.78	2430114
2020-10-09	11.80	11.80	11.60	11.67	2024814
2020-10-12	11.71	11.84	11.69	11.81	2175853
2020-10-13	11.71	11.74	11.59	11.64	1713286
2020-10-14	11.66	11.69	11.50	11.51	3387535
2020-10-15	11.21	11.45	11.20	11.44	3963089
2020-10-16	11.58	11.69	11.55	11.62	2484277
2020-10-19	11.90	12.04	11.75	11.75	4260710
2020-10-20	12.39	12.54	12.36	12.37	6823164
2020-10-21	12.37	12.45	12.22	12.22	3942902
2020-10-22	12.20	12.48	12.18	12.44	2885091
2020-10-23	12.53	12.55	12.36	12.44	2119920
2020-10-26	12.40	12.44	12.29	12.39	3258640
2020-10-27	12.28	12.32	12.09	12.09	2368487
2020-10-28	11.70	11.75	11.55	11.59	3360343
2020-10-29	11.54	11.78	11.47	11.59	2797241
2020-10-30	11.68	11.72	11.53	11.69	3221524
2020-11-02	11.95	11.98	11.85	11.94	2710261
2020-11-03	12.50	12.80	12.48	12.73	4317126
2020-11-04	12.65	12.75	12.53	12.57	3879652
2020-11-05	12.85	13.06	12.83	12.99	2806395
2020-11-06	13.10	13.13	13.03	13.06	2857774
2020-11-09	13.53	13.74	13.33	13.53	6521437
2020-11-10	13.69	13.76	13.59	13.68	3746896
2020-11-11	13.61	13.74	13.57	13.65	3752717
2020-11-12	13.53	13.59	13.39	13.47	1979183
2020-11-13	13.60	13.69	13.60	13.67	2284609
2020-11-16	14.05	14.34	14.04	14.26	5037599
2020-11-17	14.38	14.54	14.34	14.50	3429453
2020-11-18	14.43	14.50	14.25	14.25	2560509
2020-11-19	14.40	14.48	14.34	14.47	2117799
2020-11-20	14.33	14.44	14.28	14.42	2830896
2020-11-23	14.54	14.62	14.51	14.20	3347310
2020-11-24	14.51	14.78	14.48	14.76	2435112
2020-11-25	14.53	14.64	14.45	14.62	1949432
2020-11-27	14.45	14.61	14.45	14.55	1806097
2020-11-30	14.40	14.47	14.13	14.14	4671086
2020-12-01	14.15	14.56	14.14	14.50	6372461
2020-12-02	14.28	14.56	14.25	14.54	7683816
2020-12-03	14.49	14.60	14.43	14.50	3652710
2020-12-04	14.51	14.56	14.39	14.44	4146366
2020-12-07	14.56	14.61	14.42	14.47	2926989
2020-12-08	14.40	14.49	14.39	14.43	1602486
2020-12-09	14.51	14.59	14.36	14.44	2225830
2020-12-10	14.11	14.20	14.09	14.16	2024504
2020-12-11	13.97	14.01	13.88	13.96	1533005
2020-12-14	14.11	14.13	13.92	13.94	1564523
2020-12-15	14.19	14.31	14.08	14.30	2896385
2020-12-16	14.31	14.31	14.14	14.21	1716626
2020-12-17	14.23	14.25	14.10	14.11	1490758
2020-12-18	14.06	14.07	13.97	14.06	1962071
2020-12-21	13.62	13.82	13.53	13.80	2880537
2020-12-22	13.77	13.81	13.64	13.68	1900569
2020-12-23	13.88	14.19	13.85	14.12	2181801
2020-12-24	14.12	14.12	14.01	14.07	618469
2020-12-28	14.08	14.16	14.04	14.08	1380136
2020-12-29	14.15	14.19	14.09	14.11	1803723
2020-12-30	14.13	14.22	14.02	14.06	2088033
2020-12-31	14.09	14.16	13.99	14.13	1658727
2021-01-04	14.44	14.46	14.17	14.29	4974064
2021-01-05	14.47	14.69	14.45	14.61	3584364
2021-01-06	14.94	15.25	14.88	15.10	5241251
2021-01-07	15.40	15.61	15.36	15.54	4618084
2021-01-08	15.39	15.40	15.14	15.29	2134158
2021-01-11	15.00	15.25	14.95	15.23	2451404
2021-01-12	15.23	15.37	15.17	15.36	4101391
2021-01-13	15.10	15.14	15.02	15.11	2796111
2021-01-14	15.18	15.31	15.17	15.24	2441751
2021-01-15	15.23	15.25	15.02	15.13	1786121
2021-01-19	14.96	14.98	14.84	14.90	3521228
2021-01-20	15.03	15.03	14.91	14.95	1547114
2021-01-21	15.05	15.07	14.88	14.93	2223614
2021-01-22	14.85	14.95	14.80	14.88	2942200
2021-01-25	14.74	14.77	14.40	14.53	5256681
2021-01-26	14.95	15.05	14.87	14.94	3954491
2021-01-27	14.78	14.80	14.55	14.56	5011140
2021-01-28	14.78	15.17	14.75	15.11	5087837
2021-01-29	14.57	14.63	14.33	14.39	4469436
2021-02-01	14.54	14.67	14.47	14.64	2134761
2021-02-02	14.74	14.85	14.71	14.84	2134924
2021-02-03	14.80	14.97	14.80	14.93	2018684
2021-02-04	14.83	15.02	14.83	14.97	2551864
2021-02-05	15.03	15.03	14.87	14.93	2800379
2021-02-08	15.09	15.49	15.08	15.34	7191114
2021-02-09	15.31	15.37	15.23	15.34	3140679
2021-02-10	15.51	15.53	15.32	15.43	3233904
2021-02-11	15.34	15.36	15.19	15.30	1709298
2021-02-12	15.29	15.42	15.28	15.40	1279534
2021-02-16	15.68	15.91	15.68	15.86	2377509
2021-02-17	15.68	15.70	15.49	15.62	2395245
2021-02-18	15.48	15.52	15.26	15.37	1759129
2021-02-19	15.57	15.63	15.50	15.52	1788550
2021-02-22	15.53	15.85	15.50	15.73	2060940
2021-02-23	15.60	15.69	15.40	15.61	2423933
2021-02-24	15.76	16.01	15.74	15.96	1917446
2021-02-25	16.09	16.20	15.75	15.80	3023830
2021-02-26	15.73	15.74	15.50	15.52	3099505
2021-03-01	15.71	15.86	15.71	15.81	2231821
2021-03-02	15.93	16.03	15.89	15.98	3143903
2021-03-03	15.71	15.97	15.69	15.79	4043935
2021-03-04	15.64	15.72	15.20	15.40	4839044
2021-03-05	15.63	15.67	15.35	15.63	3885757
2021-03-08	15.77	15.84	15.67	15.68	4143875
2021-03-09	15.55	15.72	15.43	15.59	5048297
2021-03-10	15.69	15.73	15.49	15.66	2277582
2021-03-11	15.40	15.50	15.33	15.43	3931887
2021-03-12	15.49	15.63	15.42	15.45	2526827
2021-03-15	15.37	15.42	15.18	15.40	2870456
2021-03-16	15.59	15.60	15.38	15.51	2278108
2021-03-17	15.51	15.77	15.48	15.75	2920303
2021-03-18	16.03	16.31	15.97	16.02	4567999
2021-03-19	15.90	16.05	15.75	16.03	4903224
2021-03-22	15.96	16.13	15.88	16.10	4627999
2021-03-23	15.93	15.98	15.68	15.71	3362258
2021-03-24	15.75	15.98	15.75	15.78	2277219
2021-03-25	15.83	16.11	15.72	16.06	2977158
2021-03-26	16.08	16.19	15.99	16.04	3628996
2021-03-29	15.51	15.67	15.44	15.59	3544452
2021-03-30	15.53	15.64	15.51	15.60	2480857
2021-03-31	15.58	15.64	15.50	15.53	2795947
2021-04-01	15.73	15.90	15.69	15.85	3430563
2021-04-05	15.99	16.10	15.96	16.01	1741509
2021-04-06	16.11	16.24	16.10	16.23	3241534
2021-04-07	16.11	16.22	16.05	16.22	2583486
2021-04-08	16.04	16.23	15.96	16.19	1756598
2021-04-09	16.08	16.20	16.07	16.20	1298945
2021-04-12	16.09	16.20	16.06	15.80	2213272
2021-04-13	15.67	15.67	15.53	15.64	2138463
2021-04-14	15.70	15.91	15.68	15.79	1447615
2021-04-15	15.91	15.91	15.75	15.86	2417938
2021-04-16	15.96	16.16	15.94	16.11	2182738
2021-04-19	16.03	16.09	15.92	15.94	3051743
2021-04-20	15.79	15.79	15.48	15.57	2350792
2021-04-21	15.20	15.46	15.15	15.46	4031348
2021-04-22	15.24	15.30	15.11	15.19	4225450
2021-04-23	15.13	15.40	15.08	15.33	2317266
2021-04-26	15.41	15.53	15.37	15.38	3065641
2021-04-27	15.10	15.26	15.01	15.22	4106804
2021-04-28	15.38	15.55	15.35	15.55	2947348
2021-04-29	15.56	15.64	15.45	15.59	2537931
2021-04-30	15.47	15.48	15.24	15.29	2560840
2021-05-03	15.41	15.48	15.35	15.36	2381472
2021-05-04	15.15	15.26	14.91	15.00	2969453
2021-05-05	15.20	15.39	15.01	15.36	1332523
2021-05-06	15.50	15.67	15.38	15.66	3649211
2021-05-07	15.54	15.80	15.52	15.80	2934023
2021-05-10	15.53	15.64	15.42	15.43	3849705
2021-05-11	15.14	15.25	15.00	15.11	3675049
2021-05-12	15.20	15.28	14.94	14.96	2391151
2021-05-13	14.96	15.34	14.94	15.27	2219746
2021-05-14	15.38	15.52	15.37	15.49	1782830
2021-05-17	15.53	15.60	15.47	15.58	1901360
2021-05-18	15.65	15.70	15.53	15.53	1433016
2021-05-19	15.40	15.58	15.28	15.52	2948007
2021-05-20	15.67	15.80	15.57	15.75	2845502
2021-05-21	15.84	15.91	15.80	15.87	1888331
2021-05-24	15.90	16.01	15.83	15.98	1629269
2021-05-25	16.17	16.24	15.98	15.99	2366058
2021-05-26	15.79	15.96	15.72	15.93	2016722
2021-05-27	16.12	16.24	16.10	16.23	3139981
2021-05-28	16.36	16.42	16.28	16.37	2996208
2021-06-01	16.50	16.58	16.45	16.49	2525286
2021-06-02	16.43	16.46	16.35	16.43	1851449
2021-06-03	16.48	16.58	16.45	16.52	2041033
2021-06-04	16.45	16.48	16.35	16.47	1422914
2021-06-07	16.51	16.53	16.43	16.47	1332419
2021-06-08	16.39	16.53	16.33	16.45	2075022
2021-06-09	16.36	16.37	16.25	16.27	1572446
2021-06-10	16.33	16.38	16.17	16.18	1954480
2021-06-11	16.21	16.28	16.18	16.24	2041387
2021-06-14	16.24	16.32	16.20	16.26	1421663
2021-06-15	16.26	16.43	16.26	16.37	1625790
2021-06-16	16.25	16.28	16.11	16.18	1952648
2021-06-17	16.19	16.25	15.78	15.88	3035986
2021-06-18	15.58	15.68	15.49	15.52	2733672
2021-06-21	15.51	15.60	15.48	15.59	2038437
2021-06-22	15.43	15.48	15.37	15.42	2283348
2021-06-23	15.55	15.57	15.46	15.49	1878567
2021-06-24	15.59	15.71	15.53	15.66	2013597
2021-06-25	15.64	15.71	15.59	15.68	2016765
2021-06-28	15.64	15.64	15.47	15.55	1649716
2021-06-29	15.56	15.62	15.45	15.48	2066208
2021-06-30	15.25	15.37	15.23	15.34	2240877
2021-07-01	15.45	15.47	15.37	15.47	1955880
2021-07-02	15.45	15.46	15.33	15.41	1396309
2021-07-06	15.31	15.32	15.08	15.19	1936029
2021-07-07	15.09	15.16	14.98	15.08	1566995
2021-07-08	14.75	14.80	14.61	14.68	2777917
2021-07-09	14.92	15.02	14.84	14.98	2988795
2021-07-12	14.90	15.13	14.87	15.10	2860130
2021-07-13	15.12	15.16	14.98	15.05	2273952
2021-07-14	15.10	15.18	14.99	15.09	2574424
2021-07-15	14.99	15.14	14.95	15.03	1614938
2021-07-16	15.02	15.04	14.84	14.87	2192194
2021-07-19	14.59	14.67	14.42	14.54	3501005
2021-07-20	14.90	15.35	14.88	15.27	3973631
2021-07-21	15.59	15.89	15.57	15.80	2823084
2021-07-22	15.85	15.86	15.64	15.69	2506158
2021-07-23	15.92	15.96	15.82	15.93	2845626
2021-07-26	16.08	16.25	16.07	16.21	2500760
2021-07-27	16.13	16.27	16.06	16.21	2609684
2021-07-28	16.19	16.25	16.04	16.18	1784483
2021-07-29	16.51	16.57	16.44	16.52	1811854
2021-07-30	16.55	16.65	16.43	16.48	2049901
2021-08-02	16.66	16.80	16.53	16.54	2316432
2021-08-03	16.69	16.74	16.50	16.70	2075373
2021-08-04	16.64	16.70	16.58	16.60	1889350
2021-08-05	16.68	16.78	16.66	16.74	1882246
2021-08-06	16.83	16.91	16.81	16.89	1958177
2021-08-09	16.90	16.93	16.81	16.86	1650860
2021-08-10	16.84	16.96	16.82	16.93	1539233
2021-08-11	17.04	17.09	17.00	17.07	1465155
2021-08-12	17.05	17.10	16.96	17.06	1106311
2021-08-13	17.08	17.20	17.01	17.12	1649300
2021-08-16	16.99	17.08	16.89	17.07	1277040
2021-08-17	16.90	17.02	16.74	16.87	1788570
2021-08-18	16.83	16.98	16.77	16.78	1698164
2021-08-19	16.55	16.63	16.48	16.58	1917931
2021-08-20	16.54	16.66	16.52	16.62	1647532
2021-08-23	16.72	16.80	16.70	16.73	1561863
2021-08-24	16.73	16.88	16.73	16.83	1311817
2021-08-25	16.92	17.08	16.86	17.00	1623008
2021-08-26	16.88	16.93	16.70	16.73	1216393
2021-08-27	16.67	16.91	16.66	16.90	955836
2021-08-30	16.74	16.78	16.66	16.67	1304937
2021-08-31	16.73	16.74	16.63	16.66	1394196
2021-09-01	16.70	16.84	16.67	16.75	1511555
2021-09-02	16.73	16.82	16.66	16.74	1123839
2021-09-03	16.72	16.78	16.67	16.73	1206707
2021-09-07	16.80	16.90	16.71	16.72	1192662
2021-09-08	16.68	16.76	16.53	16.59	1577602
2021-09-09	16.51	16.67	16.49	16.51	1421299
2021-09-10	16.65	16.67	16.53	16.54	1365114
2021-09-13	16.68	16.79	16.63	16.73	1784045
2021-09-14	16.82	16.86	16.55	16.57	1546326
2021-09-15	16.68	16.76	16.64	16.71	1469439
2021-09-16	16.80	16.83	16.67	16.74	1770034
2021-09-17	16.67	16.71	16.37	16.39	1698590
2021-09-20	15.58	15.60	15.22	15.39	4181388
2021-09-21	15.41	15.47	15.26	15.27	2868924
2021-09-22	15.59	15.74	15.56	15.61	1788378
2021-09-23	15.75	15.91	15.73	15.79	2253401
2021-09-24	15.81	15.92	15.81	15.87	1987487
2021-09-27	16.03	16.19	16.03	16.14	1914628
2021-09-28	16.16	16.20	15.91	15.96	2490927
2021-09-29	16.10	16.19	16.03	16.14	2744465
2021-09-30	16.08	16.11	15.86	15.94	2708085
2021-10-01	15.87	16.00	15.74	15.93	2753310
2021-10-04	16.03	16.15	15.90	15.96	2259464
2021-10-05	15.99	16.24	15.94	16.17	2088375
2021-10-06	15.95	16.13	15.85	16.12	2242454
2021-10-07	16.43	16.60	16.43	16.44	1788099
2021-10-08	16.60	16.80	16.56	16.71	2163162
2021-10-11	16.87	16.95	16.66	16.66	1590089
2021-10-12	16.74	16.78	16.62	16.71	1725195
2021-10-13	16.73	16.78	16.54	16.75	1214954
2021-10-14	17.11	17.17	17.03	17.15	2481277
2021-10-15	17.25	17.35	17.15	17.28	2413026
2021-10-18	17.21	17.28	17.19	17.21	1355814
2021-10-19	17.26	17.33	17.23	17.28	1736593
2021-10-20	17.29	17.48	17.25	17.43	1742084
2021-10-21	17.34	17.42	17.31	17.42	1699222
2021-10-22	17.55	17.67	17.49	17.67	1614829
2021-10-25	17.67	17.83	17.61	17.77	2456228
2021-10-26	17.90	18.04	17.87	17.96	2995673
2021-10-27	18.04	18.20	17.98	18.04	2775025
2021-10-28	18.02	18.20	17.97	18.18	1811729
2021-10-29	18.21	18.30	18.09	18.15	1633601
2021-11-01	18.40	18.55	18.39	18.52	2259066
2021-11-02	18.46	18.62	18.42	18.57	1759683
2021-11-03	18.61	18.67	18.51	18.59	2091874
2021-11-04	18.45	18.46	18.13	18.22	2382062
2021-11-05	18.38	18.39	18.28	18.35	1862265
2021-11-08	18.30	18.41	18.28	18.29	1803802
2021-11-09	18.37	18.42	18.28	18.35	2355172
2021-11-10	18.27	18.31	18.08	18.09	1545639
2021-11-11	18.02	18.17	17.98	18.14	1842777
2021-11-12	18.00	18.17	17.99	18.10	1349400
2021-11-15	18.13	18.16	18.00	18.01	865253
2021-11-16	18.08	18.10	18.00	18.01	804922
2021-11-17	18.10	18.29	18.10	18.25	1445130
2021-11-18	18.05	18.08	17.93	17.97	1535611
2021-11-19	17.57	17.61	17.42	17.49	1663782
2021-11-22	17.51	17.70	17.46	17.47	1749754
2021-11-23	17.44	17.60	17.44	17.57	2103284
2021-11-24	17.52	17.74	17.52	17.67	1613869
2021-11-26	17.06	17.08	16.89	17.06	1317927
2021-11-29	17.14	17.23	17.01	17.15	1629730
2021-11-30	17.28	17.34	17.06	17.28	3503945
2021-12-01	17.57	17.63	17.18	17.19	2857094
2021-12-02	17.39	17.81	17.38	17.73	2574217
2021-12-03	17.75	17.75	17.42	17.51	1902896
2021-12-06	17.75	17.85	17.69	17.73	2729999
2021-12-07	17.96	18.12	17.93	18.02	1750649
2021-12-08	18.03	18.12	18.00	18.03	1543869
2021-12-09	17.92	17.96	17.85	17.92	1400171
2021-12-10	17.85	17.96	17.80	17.90	2218727
2021-12-13	18.03	18.05	17.77	17.77	2910106
2021-12-14	17.74	17.90	17.64	17.76	2196752
2021-12-15	17.63	17.64	17.45	17.59	2295989
2021-12-16	17.94	17.99	17.81	17.86	2064413
2021-12-17	17.70	17.70	17.39	17.41	2471813
2021-12-20	17.24	17.28	17.09	17.25	2575113
2021-12-21	17.45	17.54	17.41	17.46	1905286
2021-12-22	17.43	17.61	17.38	17.59	1606686
2021-12-23	17.72	17.89	17.69	17.82	1422136
2021-12-27	17.92	18.09	17.88	18.07	1052318
2021-12-28	18.04	18.15	18.03	18.11	1084329
2021-12-29	17.98	18.12	17.95	18.04	1325339
2021-12-30	18.04	18.08	17.92	17.92	1798589
2021-12-31	17.92	17.95	17.84	17.87	1089070
2022-01-03	17.98	18.17	17.97	18.12	1887189
2022-01-04	18.50	18.70	18.44	18.62	2363322
2022-01-05	18.66	18.74	18.34	18.39	2868162
2022-01-06	18.92	19.05	18.77	19.02	4109385
2022-01-07	19.30	19.39	19.23	19.35	3074658
2022-01-10	19.23	19.26	19.05	19.24	3539881
2022-01-11	19.25	19.39	19.18	19.36	2545331
2022-01-12	19.45	19.60	19.44	19.57	2275233
2022-01-13	19.71	19.79	19.55	19.57	2379123
2022-01-14	19.51	19.64	19.44	19.62	2186404
2022-01-18	19.51	19.54	19.16	19.39	5706900
2022-01-19	19.42	19.43	19.16	19.17	2711189
2022-01-20	19.21	19.38	19.13	19.16	6415691
2022-01-21	19.22	19.23	18.97	19.03	7836943
2022-01-24	18.35	18.50	18.02	18.47	11875762
2022-01-25	18.35	18.68	18.15	18.61	6053138
2022-01-26	18.98	19.02	18.62	18.80	6186521
2022-01-27	18.63	18.78	18.23	18.42	7977161
2022-01-28	18.13	18.44	18.06	18.43	9245726
2022-01-31	18.36	18.68	18.32	18.67	6229735
2022-02-01	19.77	20.40	19.74	20.40	9568145
2022-02-02	20.48	20.63	20.26	20.53	5507654
2022-02-03	20.60	20.69	20.34	20.37	4193246
2022-02-04	20.13	20.49	20.12	20.41	4220422
2022-02-07	20.50	20.70	20.38	20.61	3481513
2022-02-08	20.83	21.06	20.75	21.04	3933611
2022-02-09	21.39	21.45	21.26	21.30	3769803
2022-02-10	21.30	21.49	21.11	21.18	4029349
2022-02-11	21.00	21.28	20.58	20.71	7004946
2022-02-14	20.59	20.70	20.44	20.59	5958271
2022-02-15	20.64	20.80	20.57	20.72	3517293
2022-02-16	20.29	20.58	20.26	20.50	3857230
2022-02-17	20.31	20.40	20.12	20.19	3458976
2022-02-18	20.25	20.43	20.06	20.16	2920753
2022-02-22	19.49	19.75	19.23	19.45	5901060
2022-02-23	19.61	19.68	19.12	19.19	3599482
2022-02-24	17.46	17.96	17.37	17.95	12574878
2022-02-25	18.68	18.93	18.65	18.85	6322510
2022-02-28	18.14	18.43	17.99	18.14	7206699
2022-03-01	17.92	17.94	17.15	17.38	9217464
2022-03-02	17.43	17.62	17.37	17.51	6084276
2022-03-03	17.50	17.52	16.94	17.03	8141160
2022-03-04	16.16	16.18	15.71	15.89	9456416
2022-03-07	15.59	15.72	15.04	15.12	12411042
2022-03-08	16.11	16.65	15.80	16.17	16882945
2022-03-09	16.97	17.15	16.84	16.90	11455645
2022-03-10	16.70	16.89	16.54	16.64	9364090
2022-03-11	17.07	17.14	16.60	16.61	7860909
2022-03-14	17.25	17.35	16.84	17.00	9394031
2022-03-15	17.10	17.17	16.85	17.11	6389872
2022-03-16	17.66	18.15	17.60	18.08	7328752
2022-03-17	18.03	18.35	17.95	18.32	6168031
2022-03-18	18.24	18.64	18.18	18.61	5366261
2022-03-21	18.77	18.82	18.62	18.75	6099343
2022-03-22	19.12	19.30	19.09	19.20	4647799
2022-03-23	18.93	19.10	18.85	18.91	4024063
2022-03-24	19.03	19.12	18.94	19.10	2722715
2022-03-25	19.15	19.35	19.12	19.34	3241453
2022-03-28	19.37	19.39	18.95	19.20	3579574
2022-03-29	19.66	19.80	19.46	19.67	3280748
2022-03-30	19.67	19.68	19.36	19.46	2744026
2022-03-31	19.84	19.88	19.54	19.54	4392307
2022-04-01	19.71	19.76	19.45	19.69	3454523
2022-04-04	19.81	19.97	19.75	19.96	3916859
2022-04-05	19.27	19.27	18.89	18.94	4486515
2022-04-06	18.44	18.67	18.36	18.59	4693477
2022-04-07	18.53	18.67	18.24	18.59	4257773
2022-04-08	18.38	18.72	18.38	18.53	3022864
2022-04-11	18.62	18.77	18.39	17.90	3518292
2022-04-12	18.10	18.18	17.75	17.82	2991868
2022-04-13	17.71	17.88	17.67	17.86	3411440
2022-04-14	17.76	17.81	17.59	17.61	4189689
2022-04-18	17.52	17.72	17.46	17.61	2428756
2022-04-19	17.76	17.89	17.71	17.87	3060021
2022-04-20	18.05	18.14	17.83	17.91	2726082
2022-04-21	18.07	18.10	17.45	17.49	3053158
2022-04-22	17.59	17.61	17.21	17.28	4940722
2022-04-25	17.24	17.41	16.86	17.34	5558513
2022-04-26	17.35	17.49	16.83	16.84	4719218
2022-04-27	17.06	17.36	17.03	17.26	4790217
2022-04-28	17.19	17.35	16.91	17.28	3738263
2022-04-29	17.28	17.44	16.82	16.84	4145986
2022-05-02	16.79	16.90	16.57	16.89	3321837
2022-05-03	17.29	17.42	17.22	17.34	3525115
2022-05-04	17.28	17.87	17.20	17.87	5851582
2022-05-05	17.60	17.65	16.96	17.19	5263590
2022-05-06	17.12	17.29	16.95	17.14	4991728
2022-05-09	16.90	16.92	16.38	16.46	6572619
2022-05-10	17.03	17.06	16.60	16.90	4930291
2022-05-11	16.90	17.22	16.66	16.67	4309402
2022-05-12	16.63	16.93	16.42	16.70	4907092
2022-05-13	17.09	17.39	17.06	17.31	3798150
2022-05-16	17.19	17.24	16.95	17.12	4081453
2022-05-17	17.53	17.64	17.46	17.58	2702461
2022-05-18	17.42	17.56	17.25	17.34	2929587
2022-05-19	17.42	17.79	17.40	17.69	4195705
2022-05-20	17.88	17.91	17.41	17.82	3427926
2022-05-23	18.21	18.53	18.19	18.43	2872377
2022-05-24	18.61	18.84	18.46	18.78	3722512
2022-05-25	18.41	18.67	18.36	18.54	3209410
2022-05-26	18.64	19.00	18.64	18.91	2440498
2022-05-27	18.73	18.99	18.71	18.97	4940777
2022-05-31	18.85	18.97	18.80	18.87	3200689
2022-06-01	18.87	18.90	18.62	18.76	6122426
2022-06-02	18.92	19.11	18.75	19.09	2980882
2022-06-03	18.96	18.99	18.71	18.79	1879971
2022-06-06	18.99	19.21	18.91	18.94	2048235
2022-06-07	18.68	18.88	18.63	18.86	2533518
2022-06-08	18.08	18.29	17.87	17.89	5777000
2022-06-09	17.88	17.90	17.31	17.31	4686582
2022-06-10	16.95	16.98	16.72	16.86	5168966
2022-06-13	16.23	16.33	15.99	16.05	6943984
2022-06-14	16.16	16.27	15.84	15.96	5553104
2022-06-15	16.29	16.43	15.96	16.24	7107219
2022-06-16	15.85	15.90	15.52	15.58	7758493
2022-06-17	15.79	15.90	15.51	15.71	4113494
2022-06-21	16.03	16.10	15.88	15.92	3195702
2022-06-22	15.91	16.26	15.88	16.11	3203124
2022-06-23	16.00	16.01	15.52	15.78	2764344
2022-06-24	16.52	16.86	16.47	16.82	4532476
2022-06-27	16.89	16.94	16.67	16.83	2834946
2022-06-28	16.88	17.00	16.52	16.55	2236561
2022-06-29	16.56	16.56	16.34	16.37	2138148
2022-06-30	15.98	16.30	15.85	16.22	3600932
2022-07-01	15.91	16.14	15.77	16.13	3613754
2022-07-05	15.43	15.76	15.28	15.75	3689617
2022-07-06	15.37	15.62	15.34	15.53	4849828
2022-07-07	15.67	15.82	15.66	15.75	3014359
2022-07-08	15.99	16.03	15.78	15.95	3173875
2022-07-11	15.80	15.87	15.68	15.72	2735207
2022-07-12	15.69	16.16	15.66	15.92	2654109
2022-07-13	15.72	15.78	15.43	15.70	2616618
2022-07-14	15.25	15.32	15.08	15.25	3257089
2022-07-15	15.38	15.73	15.31	15.70	2862495
2022-07-18	16.11	16.22	15.83	15.90	4218563
2022-07-19	16.22	16.46	16.15	16.40	2982520
2022-07-20	16.25	16.37	16.11	16.19	2688369
2022-07-21	16.35	16.67	16.32	16.65	2263270
2022-07-22	16.64	16.68	16.37	16.52	1754358
2022-07-25	16.72	16.88	16.64	16.78	2560105
2022-07-26	15.45	15.46	14.78	14.89	9509402
2022-07-27	15.21	15.36	15.06	15.33	3545520
2022-07-28	15.58	15.88	15.48	15.83	4215133
2022-07-29	16.01	16.33	15.95	16.24	3205163
2022-08-01	16.15	16.24	15.99	16.14	2467236
2022-08-02	16.11	16.17	15.93	15.93	2346191
2022-08-03	16.04	16.17	15.97	16.10	2152292
2022-08-04	16.40	16.54	16.38	16.48	2564490
2022-08-05	16.19	16.38	16.09	16.22	3628939
2022-08-08	16.52	16.66	16.47	16.51	3606311
2022-08-09	16.44	16.46	16.23	16.31	1423048
2022-08-10	16.59	16.85	16.58	16.78	2814815
2022-08-11	16.99	17.13	16.89	16.95	2031870
2022-08-12	17.07	17.21	16.99	17.21	1696371
2022-08-15	16.97	17.05	16.90	17.01	1283941
2022-08-16	16.90	17.08	16.88	17.04	1644758
2022-08-17	16.70	16.87	16.63	16.79	1678890
2022-08-18	16.84	16.89	16.77	16.84	1395092
2022-08-19	16.43	16.46	16.22	16.28	2158045
2022-08-22	15.92	15.95	15.76	15.86	2639836
2022-08-23	15.87	16.07	15.83	15.86	2110691
2022-08-24	15.70	15.86	15.64	15.74	1645550
2022-08-25	15.80	16.08	15.79	16.06	1692337
2022-08-26	16.15	16.18	15.65	15.65	2104360
2022-08-29	15.94	16.06	15.84	15.96	2969936
2022-08-30	16.12	16.14	0.92	15.95	2260779
2022-08-31	15.95	16.01	15.83	15.85	2862594
2022-09-01	15.53	15.53	15.17	15.41	3595085
2022-09-02	15.69	15.98	15.49	15.52	2834182
2022-09-06	15.85	15.89	15.55	15.62	2779367
2022-09-07	15.39	15.76	15.37	15.70	1698745
2022-09-08	15.64	16.12	15.60	16.11	2516990
2022-09-09	16.53	16.63	16.47	16.56	1682555
2022-09-12	16.86	17.05	16.84	16.88	2001723
2022-09-13	16.85	17.15	16.79	16.84	2686265
2022-09-14	16.60	16.81	16.51	16.68	2293009
2022-09-15	16.71	17.00	16.70	16.83	1414658
2022-09-16	16.55	16.56	16.25	16.43	1845729
2022-09-19	16.08	16.46	16.07	16.44	1658474
2022-09-20	16.25	16.27	15.99	16.14	2321223
2022-09-21	16.11	16.29	15.88	15.90	2524537
2022-09-22	15.90	15.92	15.48	15.50	2170608
2022-09-23	15.19	15.20	14.73	14.91	3227424
2022-09-26	14.73	14.94	14.56	14.62	3564869
2022-09-27	14.80	14.90	14.48	14.61	3371227
2022-09-28	14.60	15.08	14.57	15.03	2618037
2022-09-29	14.62	14.70	14.39	14.67	3249523
2022-09-30	14.62	14.84	14.47	14.51	3179988
2022-10-03	14.63	14.89	14.44	14.79	2262112
2022-10-04	15.23	15.81	15.23	15.77	4148090
2022-10-05	15.38	15.44	15.15	15.35	2278692
2022-10-06	14.87	15.05	14.72	14.76	4587239
2022-10-07	14.83	14.88	14.60	14.66	3154248
2022-10-10	14.70	14.73	14.33	14.41	3233400
2022-10-11	14.36	14.44	14.08	14.15	3524850
2022-10-12	14.00	14.14	13.91	13.99	1917874
2022-10-13	13.88	14.74	13.80	14.67	4240480
2022-10-14	14.72	14.81	14.17	14.18	6528656
2022-10-17	14.61	14.82	14.57	14.59	2681622
2022-10-18	15.13	15.18	14.80	14.95	2446791
2022-10-19	14.85	14.93	14.63	14.75	2167944
2022-10-20	14.77	14.97	14.68	14.73	2620642
2022-10-21	14.44	14.94	14.41	14.93	2718916
2022-10-24	15.09	15.28	15.06	15.18	3616569
2022-10-25	16.10	16.43	16.10	16.42	3940477
2022-10-26	16.20	16.37	16.05	16.16	3975322
2022-10-27	16.17	16.25	15.94	15.94	2869554
2022-10-28	16.00	16.21	15.91	16.15	2649478
2022-10-31	15.90	15.99	15.83	15.86	2250585
2022-11-01	16.16	16.21	15.92	15.95	1970338
2022-11-02	15.92	16.23	15.72	15.72	2317381
2022-11-03	15.60	15.80	15.58	15.69	2427641
2022-11-04	16.08	16.43	16.08	16.43	3712483
2022-11-07	16.40	16.56	16.35	16.52	2740371
2022-11-08	16.54	16.67	16.40	16.53	1712758
2022-11-09	16.49	16.68	16.41	16.42	2211360
2022-11-10	17.10	17.56	17.00	17.54	4309677
2022-11-11	18.27	18.68	18.21	18.60	4186801
2022-11-14	18.37	18.48	18.24	18.27	2996684
2022-11-15	18.65	18.71	18.29	18.43	3189747
2022-11-16	18.39	18.42	18.25	18.32	1609989
2022-11-17	17.98	18.28	17.96	18.27	2083662
2022-11-18	18.35	18.43	18.24	18.31	1255635
2022-11-21	18.24	18.38	18.18	18.33	1908239
2022-11-22	18.32	18.40	18.24	18.35	1830234
2022-11-23	18.34	18.51	18.32	18.46	1264394
2022-11-25	18.42	18.56	18.37	18.55	1195926
2022-11-28	18.38	18.44	18.05	18.06	1568521
2022-11-29	18.17	18.34	18.13	18.26	1362243
2022-11-30	18.30	18.45	18.00	18.44	3324540
2022-12-01	18.63	18.71	18.40	18.49	1958136
2022-12-02	18.38	18.50	18.37	18.46	1379444
2022-12-05	18.77	18.86	18.44	18.48	2741044
2022-12-06	18.54	18.59	18.19	18.29	2203523
2022-12-07	18.23	18.35	18.16	18.23	1665827
2022-12-08	18.15	18.24	18.08	18.19	1586285
2022-12-09	18.22	18.40	18.22	18.24	1686361
2022-12-12	18.13	18.26	18.04	18.26	2021453
2022-12-13	18.90	18.95	18.64	18.76	3502582
2022-12-14	18.53	18.63	18.33	18.42	1776907
2022-12-15	18.11	18.14	17.87	17.92	1898125
2022-12-16	17.78	17.84	17.61	17.75	2505728
2022-12-19	17.96	18.07	17.80	17.87	2440482
2022-12-20	17.92	18.11	17.92	18.03	2114994
2022-12-21	18.38	18.71	18.36	18.52	2391490
2022-12-22	18.56	18.60	18.17	18.39	1633173
2022-12-23	18.52	18.67	18.50	18.62	1607966
2022-12-27	18.63	18.74	18.59	18.64	1001465
2022-12-28	18.71	18.77	18.54	18.54	1226361
2022-12-29	18.78	18.83	18.74	18.80	1217531
2022-12-30	18.71	18.80	18.55	18.67	1592404
2023-01-03	19.02	19.18	18.85	18.96	2005985
2023-01-04	19.52	19.71	19.48	19.69	2567779
2023-01-05	19.51	19.57	19.41	19.56	1910017
2023-01-06	19.41	19.93	19.36	19.89	2614207
2023-01-09	20.15	20.27	19.98	19.99	2929763
2023-01-10	20.07	20.25	20.00	20.24	1786922
2023-01-11	20.30	20.44	20.27	20.42	1649250
2023-01-12	20.56	20.69	20.46	20.65	1840222
2023-01-13	20.35	20.79	20.32	20.78	1489726
2023-01-17	21.16	21.28	21.11	21.21	2427597
2023-01-18	21.70	21.71	21.29	21.30	3053253
2023-01-19	21.07	21.14	20.83	21.02	3337764
2023-01-20	20.97	21.19	20.91	21.17	3232628
2023-01-23	21.04	21.27	21.00	21.25	2108623
2023-01-24	21.08	21.33	21.04	21.23	1540852
2023-01-25	21.03	21.38	21.03	21.36	2348010
2023-01-26	21.53	21.68	21.36	21.68	1517351
2023-01-27	21.36	21.52	21.32	21.44	1704303
2023-01-30	21.35	21.50	21.28	21.28	1790647
2023-01-31	21.05	21.46	20.99	21.46	3042803
2023-02-01	21.29	21.80	21.24	21.70	3056950
2023-02-02	21.80	21.85	21.55	21.69	2721791
2023-02-03	21.50	21.84	21.49	21.70	2021377
2023-02-06	21.35	21.44	21.21	21.41	1942787
2023-02-07	21.41	21.74	21.36	21.69	1572281
2023-02-08	21.66	21.75	21.59	21.63	1366507
2023-02-09	22.00	22.01	21.61	21.68	1619149
2023-02-10	21.58	21.62	21.47	21.58	1392838
2023-02-13	21.63	21.88	21.61	21.87	1435620
2023-02-14	21.87	22.22	21.85	22.10	2110021
2023-02-15	21.83	22.07	21.80	22.07	1295293
2023-02-16	21.84	22.16	21.84	21.93	1815192
2023-02-17	21.80	21.97	21.77	21.94	1007953
2023-02-21	21.70	21.88	21.66	21.71	1058843
2023-02-22	21.53	21.61	21.39	21.46	1014177
2023-02-23	21.60	21.70	21.47	21.63	952515
2023-02-24	21.32	21.44	21.28	21.41	1063316
2023-02-27	21.77	21.85	21.65	21.73	1069536
2023-02-28	21.92	21.95	21.77	21.78	1533941
2023-03-01	21.71	21.80	21.56	21.61	1757879
2023-03-02	21.28	21.47	21.23	21.46	2898754
2023-03-03	21.75	22.16	21.66	22.12	4655208
2023-03-06	22.20	22.30	22.12	22.16	1718966
2023-03-07	22.00	22.04	21.47	21.56	3464297
2023-03-08	21.49	21.57	21.30	21.39	4103897
2023-03-09	21.37	21.53	20.87	20.93	4715159
2023-03-10	20.92	20.95	20.16	20.34	6549334
2023-03-13	19.49	19.68	19.29	19.36	6403446
2023-03-14	19.97	20.13	19.76	19.99	5447787
2023-03-15	18.15	18.73	17.99	18.73	13524181
2023-03-16	18.37	19.26	18.22	19.26	8152653
2023-03-17	18.40	18.54	18.13	18.20	6349524
2023-03-20	19.07	19.76	18.61	18.80	40634544
2023-03-21	20.12	21.27	19.97	21.05	18615286
2023-03-22	20.44	20.73	20.12	20.40	14634419
2023-03-23	19.85	19.95	18.96	19.17	11781045
2023-03-24	18.63	19.13	18.27	18.99	9746550
2023-03-27	19.11	19.51	18.99	19.40	7225734
2023-03-28	19.21	19.43	19.15	19.27	4933049
2023-03-29	20.20	20.26	19.95	20.10	4545582
2023-03-30	20.76	20.91	20.39	20.51	6084798
2023-03-31	20.90	21.34	20.80	21.34	6855786
2023-04-03	20.63	20.98	20.62	20.70	6845885
2023-04-04	20.89	21.03	20.74	21.00	4973022
2023-04-05	20.97	21.00	20.62	20.79	3355580
2023-04-06	20.85	20.98	20.71	20.76	3651570
2023-04-10	20.43	20.76	20.34	20.70	2134815
2023-04-11	21.19	21.59	21.01	20.95	7116093
2023-04-12	21.28	21.44	21.10	21.27	7059865
2023-04-13	21.41	21.63	21.34	21.63	4694605
2023-04-14	21.97	22.15	21.75	21.91	4674371
2023-04-17	20.80	21.14	20.64	21.08	6431806
2023-04-18	21.08	21.17	20.94	21.01	6270607
2023-04-19	20.69	20.86	20.65	20.82	5773460
2023-04-20	20.39	20.57	20.18	20.36	5788952
2023-04-21	20.22	20.35	20.14	20.29	3207103
2023-04-24	20.62	20.73	20.39	20.56	3642441
2023-04-25	20.43	20.48	19.59	19.60	4753085
2023-04-26	20.25	20.31	19.91	19.96	4404988
2023-04-27	20.06	20.33	19.98	20.31	3792187
2023-04-28	20.13	20.34	20.08	20.25	2688823
2023-05-01	20.28	20.41	20.02	20.04	2582072
2023-05-02	20.17	20.17	19.75	19.91	4026374
2023-05-03	19.53	19.72	19.34	19.35	3753611
2023-05-04	19.07	19.14	18.71	18.96	5909255
2023-05-05	19.32	19.76	19.29	19.72	5541095
2023-05-08	19.58	19.70	19.58	19.66	2300655
2023-05-09	19.39	19.69	19.36	19.60	2357645
2023-05-10	19.64	19.68	19.23	19.39	2288605
2023-05-11	19.05	19.25	18.99	19.19	1927495
2023-05-12	19.35	19.36	19.07	19.16	1717907
2023-05-15	19.18	19.41	19.15	19.38	1920397
2023-05-16	19.23	19.29	19.05	19.10	1667292
2023-05-17	19.14	19.56	19.13	19.54	1897371
2023-05-18	19.61	19.71	19.51	19.68	2101257
2023-05-19	20.13	20.17	19.95	20.09	4261111
2023-05-22	20.14	20.21	20.05	20.19	2112725
2023-05-23	20.04	20.18	19.87	19.87	2031877
2023-05-24	19.84	19.85	19.61	19.67	2459066
2023-05-25	19.66	19.72	19.43	19.60	2029631
2023-05-26	19.58	19.91	19.57	19.85	1348732
2023-05-30	19.75	19.82	19.40	19.47	2273797
2023-05-31	19.06	19.08	18.77	18.91	3336851
2023-06-01	19.29	19.63	19.24	19.52	2428712
2023-06-02	19.88	20.04	19.82	19.97	2359880
2023-06-05	20.04	20.09	19.93	20.00	2212964
2023-06-06	19.98	20.30	19.95	20.30	2715648
2023-06-07	20.18	20.32	20.12	20.26	4003122
2023-06-08	20.32	20.33	20.17	20.25	2993562
2023-06-09	20.15	20.33	20.14	20.19	3108651
2023-06-12	20.24	20.35	20.14	20.29	2260196
2023-06-13	20.32	20.47	20.25	20.28	2983834
2023-06-14	20.50	20.69	20.39	20.49	3186254
2023-06-15	20.29	20.46	20.24	20.42	4504957
2023-06-16	20.57	20.58	20.39	20.41	2525691
2023-06-20	20.34	20.35	20.06	20.09	2603212
2023-06-21	20.09	20.17	20.03	20.05	1793808
2023-06-22	19.94	19.99	19.84	19.90	2710338
2023-06-23	19.75	19.84	19.69	19.76	2532568
2023-06-26	19.63	19.77	19.56	19.56	2374550
2023-06-27	19.55	19.98	19.48	19.88	4054145
2023-06-28	19.78	19.88	19.75	19.83	2251517
2023-06-29	19.82	20.04	19.81	20.01	2347455
2023-06-30	20.21	20.32	20.18	20.27	2348169
2023-07-03	20.34	20.48	20.27	20.47	1366068
2023-07-05	20.12	20.14	19.87	19.89	1965134
2023-07-06	19.60	19.61	19.26	19.39	2375785
2023-07-07	19.67	19.93	19.65	19.85	2994272
2023-07-10	19.92	20.07	19.91	20.04	2221529
2023-07-11	20.24	20.35	20.17	20.31	2015871
2023-07-12	20.65	20.89	20.64	20.69	2007617
2023-07-13	21.01	21.14	20.98	21.14	1899266
2023-07-14	21.17	21.18	20.85	20.91	2390133
2023-07-17	21.07	21.14	21.03	21.06	1934168
2023-07-18	21.08	21.37	21.06	21.33	1865432
2023-07-19	21.42	21.46	21.27	21.33	1919480
2023-07-20	21.36	21.45	21.19	21.24	3309787
2023-07-21	21.43	21.44	21.27	21.29	1567413
2023-07-24	21.47	21.54	21.37	21.42	2787848
2023-07-25	21.68	21.78	21.62	21.71	2218819
2023-07-26	21.63	21.94	21.59	21.90	1875726
2023-07-27	22.08	22.09	21.64	21.72	2136275
2023-07-28	22.11	22.27	22.05	22.26	2957206
2023-07-31	22.06	22.21	22.06	22.17	1654199
2023-08-01	22.00	22.06	21.75	21.86	2237154
2023-08-02	21.50	21.55	21.34	21.41	3702419
2023-08-03	21.43	21.70	21.34	21.66	2009160
2023-08-04	21.85	22.13	21.81	21.88	2168853
2023-08-07	22.02	22.20	22.00	22.17	1602307
2023-08-08	21.81	22.03	21.70	22.03	2223453
2023-08-09	22.11	22.18	21.93	21.96	1380399
2023-08-10	22.27	22.40	22.04	22.12	2084984
2023-08-11	23.00	23.37	22.90	23.36	5948471
2023-08-14	23.25	23.63	23.21	23.59	3531942
2023-08-15	23.48	23.55	23.19	23.41	4225471
2023-08-16	23.47	23.65	23.38	23.40	2354665
2023-08-17	23.56	23.74	23.39	23.50	3319386
2023-08-18	23.17	23.51	23.14	23.43	2159018
2023-08-21	23.45	23.55	23.29	23.49	2089767
2023-08-22	23.85	23.94	23.69	23.73	2688505
2023-08-23	24.06	24.35	24.06	24.32	2128580
2023-08-24	24.82	25.02	24.60	24.65	4329692
2023-08-25	24.50	24.66	24.20	24.58	4430272
2023-08-28	24.58	25.03	24.55	24.93	4333335
2023-08-29	24.71	25.19	24.71	25.14	4486512
2023-08-30	25.30	25.41	25.16	25.29	4901145
2023-08-31	26.60	26.97	26.38	26.71	9977199
2023-09-01	26.33	26.64	26.32	26.34	4696160
2023-09-05	26.69	26.74	26.40	26.40	4005416
2023-09-06	25.96	26.10	25.70	25.81	4104297
2023-09-07	25.62	25.77	25.53	25.74	3332772
2023-09-08	25.37	25.59	25.22	25.50	3050200
2023-09-11	25.71	25.86	25.55	25.62	3446568
2023-09-12	25.62	25.95	25.56	25.79	3087519
2023-09-13	26.09	26.25	25.90	25.99	3077399
2023-09-14	26.22	26.33	26.14	26.19	2677388
2023-09-15	26.04	26.35	25.94	26.02	4416786
2023-09-18	26.01	26.11	25.89	25.97	2390050
2023-09-19	25.99	26.11	25.96	26.06	2638014
2023-09-20	26.35	26.58	26.16	26.18	2922850
2023-09-21	25.80	25.88	25.64	25.66	2703904
2023-09-22	25.57	25.62	25.32	25.35	2207351
2023-09-25	25.24	25.40	25.11	25.37	1984451
2023-09-26	25.04	25.27	25.00	25.07	3063728
2023-09-27	24.23	24.37	24.03	24.34	6756297
2023-09-28	24.44	24.84	24.38	24.70	2828058
2023-09-29	24.92	24.94	24.58	24.65	2676734
2023-10-02	24.59	24.68	24.28	24.36	3140751
2023-10-03	23.98	24.06	23.72	23.85	4418911
2023-10-04	24.00	24.02	23.75	23.95	2689062
2023-10-05	23.87	24.12	23.87	24.08	2427244
2023-10-06	24.28	24.68	24.11	24.59	4454527
2023-10-09	24.37	24.63	24.28	24.62	2761669
2023-10-10	24.72	24.87	24.67	24.71	2611454
2023-10-11	25.13	25.30	25.05	25.23	2906443
2023-10-12	25.01	25.03	24.63	24.79	2666223
2023-10-13	24.48	24.61	24.22	24.31	3270338
2023-10-16	24.76	25.00	24.71	24.92	2462405
2023-10-17	24.72	25.21	24.72	25.07	2900585
2023-10-18	24.76	24.79	24.32	24.39	3945993
2023-10-19	24.16	24.40	24.01	24.05	3293516
2023-10-20	23.87	23.97	23.60	23.72	2992562
2023-10-23	23.63	23.91	23.56	23.64	2003555
2023-10-24	23.62	23.84	23.56	23.83	2630094
2023-10-25	23.86	24.00	23.67	23.79	1870292
2023-10-26	23.71	23.86	23.55	23.60	2632822
2023-10-27	23.66	23.69	23.28	23.36	2178216
2023-10-30	23.55	23.74	23.52	23.71	1913712
2023-10-31	23.35	23.48	23.23	23.46	3011826
2023-11-01	23.78	24.12	23.74	24.03	3127270
2023-11-02	24.13	24.33	24.09	24.30	3221326
2023-11-03	24.28	24.57	24.28	24.47	3344191
2023-11-06	24.47	24.50	24.29	24.35	2417358
2023-11-07	24.98	25.28	24.65	24.92	3768200
2023-11-08	24.76	25.03	24.75	24.78	2634702
2023-11-09	24.78	24.89	24.50	24.51	2270865
2023-11-10	24.44	24.55	24.23	24.54	1335351
2023-11-13	24.12	24.30	24.07	24.11	1968256
2023-11-14	24.40	24.96	24.38	24.89	3016584
2023-11-15	25.33	25.57	25.24	25.46	3994054
2023-11-16	25.35	25.45	25.27	25.44	2111282
2023-11-17	25.89	26.25	25.86	26.19	2803658
2023-11-20	26.18	26.34	26.14	26.21	1768198
2023-11-21	26.09	26.17	25.94	25.94	1532475
2023-11-22	26.09	26.14	25.98	26.09	1574143
2023-11-24	26.42	26.49	26.32	26.33	1307746
2023-11-27	26.15	26.23	26.05	26.18	1315411
2023-11-28	26.31	26.45	26.24	26.30	2041432
2023-11-29	26.88	27.50	26.86	27.35	3678705
2023-11-30	28.08	28.46	27.90	28.25	6111156
2023-12-01	28.33	28.74	28.28	28.68	3289664
2023-12-04	28.12	28.50	28.12	28.42	2597438
2023-12-05	27.78	27.85	27.46	27.72	3299060
2023-12-06	28.52	28.57	27.79	27.83	3598476
2023-12-07	27.91	28.18	27.89	28.17	1764853
2023-12-08	28.30	28.54	28.21	28.51	2540580
2023-12-11	28.48	28.59	28.39	28.48	2073216
2023-12-12	28.46	28.59	28.42	28.55	2755267
2023-12-13	28.69	29.07	28.44	28.96	2389328
2023-12-14	29.75	30.20	29.64	29.75	5712859
2023-12-15	29.58	29.74	29.22	29.28	6873979
2023-12-18	29.35	29.37	29.10	29.20	3511591
2023-12-19	30.14	30.93	30.00	30.71	12476066
2023-12-20	30.50	30.85	30.28	30.33	7621101
2023-12-21	30.74	30.83	30.46	30.67	4531272
2023-12-22	30.76	31.13	30.73	30.89	4259050
2023-12-26	30.79	31.15	30.79	31.04	4223625
2023-12-27	30.94	31.40	30.92	31.19	4925337
2023-12-28	31.09	31.24	30.79	30.91	5505014
2023-12-29	30.98	31.27	30.80	30.90	5933243
2024-01-02	30.60	30.62	30.38	30.40	3973929
2024-01-03	29.49	29.54	29.07	29.30	6129317
2024-01-04	29.51	29.95	29.49	29.57	3917860
2024-01-05	29.84	30.20	29.80	29.92	3282056
2024-01-08	30.17	30.36	30.07	30.35	3189015
2024-01-09	29.97	30.07	29.71	29.72	2571804
2024-01-10	30.02	30.03	29.80	29.92	2910163
2024-01-11	29.86	29.92	29.15	29.49	3264171
2024-01-12	29.81	29.92	29.59	29.80	1913717
2024-01-16	29.30	29.53	29.18	29.47	1744223
2024-01-17	28.89	29.23	28.86	29.14	2131227
2024-01-18	29.41	29.47	29.15	29.36	2312203
2024-01-19	28.85	29.04	28.52	29.02	3659963
2024-01-22	29.19	29.28	29.07	29.11	2383584
2024-01-23	28.98	29.04	28.76	28.93	2707346
2024-01-24	29.56	29.67	29.44	29.50	2800554
2024-01-25	29.77	29.78	29.53	29.69	2402751
2024-01-26	29.86	29.93	29.74	29.87	2364344
2024-01-29	29.73	29.97	29.63	29.97	2555985
2024-01-30	30.07	30.26	29.90	30.23	2373657
2024-01-31	30.33	30.49	29.90	29.91	2031638
2024-02-01	29.45	29.58	29.06	29.51	3032818
2024-02-02	29.47	29.91	29.47	29.84	1995814
2024-02-05	29.54	29.88	29.30	29.79	2567917
2024-02-06	28.37	28.45	28.01	28.15	6387247
2024-02-07	27.82	27.93	27.34	27.76	6342595
2024-02-08	27.99	28.08	27.57	27.79	3369961
2024-02-09	27.71	27.90	27.58	27.90	2593792
2024-02-12	27.83	28.13	27.83	27.92	2169774
2024-02-13	27.25	27.27	26.89	27.05	3737587
2024-02-14	27.41	27.51	27.29	27.47	2270677
2024-02-15	27.66	27.92	27.66	27.87	3213229
2024-02-16	27.75	27.88	27.64	27.66	1801249
2024-02-20	27.71	27.86	27.67	27.79	2005023
2024-02-21	27.68	27.90	27.61	27.82	1643117
2024-02-22	27.98	28.17	27.90	28.06	3390574
2024-02-23	28.14	28.18	27.99	28.05	1818814
2024-02-26	28.43	28.55	28.20	28.35	1707831
2024-02-27	28.50	28.69	28.44	28.57	1953575
2024-02-28	28.55	28.66	28.50	28.50	1272217
2024-02-29	28.86	28.95	28.38	28.45	5955858
2024-03-01	28.79	29.01	28.57	28.95	2373853
2024-03-04	28.65	28.95	28.65	28.70	2640236
2024-03-05	28.74	29.04	28.72	28.82	2468662
2024-03-06	29.45	29.45	29.02	29.14	5675633
2024-03-07	29.70	29.88	29.59	29.81	4522707
2024-03-08	30.91	31.19	30.69	30.85	5569837
2024-03-11	30.75	31.05	30.63	31.04	3349751
2024-03-12	31.27	31.66	31.14	31.65	3218734
2024-03-13	31.59	31.89	31.58	31.73	2207873
2024-03-14	31.59	31.68	31.23	31.31	3061430
2024-03-15	31.66	32.13	31.57	31.93	3577015
2024-03-18	31.68	31.71	31.52	31.55	2039158
2024-03-19	31.44	31.50	31.14	31.15	3234342
2024-03-20	30.70	31.25	30.61	31.22	3248163
2024-03-21	31.21	31.33	31.04	31.25	4223802
2024-03-22	31.25	31.29	31.05	31.24	2210237
2024-03-25	31.25	31.59	31.22	31.50	2798934
2024-03-26	31.42	31.47	31.14	31.15	1553770
2024-03-27	31.24	31.40	31.15	31.40	3203846
2024-03-28	30.49	30.81	30.49	30.72	2956635
2024-04-01	30.79	30.82	30.41	30.48	1691364
2024-04-02	30.45	30.64	30.36	30.50	2189817
2024-04-03	30.57	31.17	30.54	31.13	2160443
2024-04-04	31.42	31.69	31.00	31.05	2494612
2024-04-05	30.90	31.42	30.89	31.27	2397594
2024-04-08	31.25	31.33	31.04	31.15	2949509
2024-04-09	31.24	31.31	30.65	30.80	2339813
2024-04-10	29.83	29.90	29.38	29.45	3518517
2024-04-11	29.14	29.24	28.73	29.12	3602291
2024-04-12	29.14	29.18	28.68	28.73	2178481
2024-04-15	29.09	29.15	28.37	28.42	2021738
2024-04-16	28.19	28.21	27.87	27.99	2418829
2024-04-17	28.32	28.38	27.91	28.11	2356588
2024-04-18	28.00	28.36	27.96	28.12	2292123
2024-04-19	28.12	28.30	28.01	28.06	1949007
2024-04-22	27.83	28.08	27.69	27.97	3376741
2024-04-23	28.19	28.44	28.15	28.39	3168603
2024-04-24	27.65	27.80	27.24	27.36	3248991
2024-04-25	27.30	27.53	27.10	27.49	2514776
2024-04-26	27.25	27.49	27.16	27.38	1800506
2024-04-29	27.58	27.60	27.29	27.39	2501616
2024-04-30	27.24	27.30	26.80	26.15	2869866
2024-05-01	26.29	26.57	26.01	26.19	1789015
2024-05-02	26.71	26.87	26.48	26.82	3959486
2024-05-03	27.13	27.24	26.98	27.17	2124016
2024-05-06	27.41	27.60	27.35	27.60	2687040
2024-05-07	30.09	30.09	29.29	29.54	5554796
2024-05-08	28.95	29.10	28.83	28.83	3135280
2024-05-09	28.88	28.98	28.75	28.97	2408264
2024-05-10	29.54	29.85	29.52	29.70	2608076
2024-05-13	29.95	30.00	29.67	29.68	1873175
2024-05-14	29.92	30.20	29.89	30.16	2188268
2024-05-15	30.52	30.66	30.50	30.66	2060403
2024-05-16	30.31	30.39	30.01	30.02	1803422
2024-05-17	30.29	30.39	30.21	30.34	1084205
2024-05-20	30.22	30.36	30.10	30.10	1275103
2024-05-21	30.07	30.43	30.05	30.40	1250166
2024-05-22	30.20	30.31	29.97	30.05	989778
2024-05-23	30.50	30.58	30.10	30.19	2277735
2024-05-24	30.53	30.88	30.51	30.87	1619344
2024-05-28	30.94	31.09	30.82	30.87	1619943
2024-05-29	30.57	30.65	30.45	30.51	1641083
2024-05-30	30.96	31.26	30.93	31.23	1321750
2024-05-31	31.41	31.95	31.36	31.88	2885035
2024-06-03	31.77	31.90	31.57	31.69	2121623
2024-06-04	31.37	31.44	31.10	31.22	1035246
2024-06-05	31.32	31.38	31.13	31.29	1137713
2024-06-06	31.69	31.83	31.59	31.69	1538806
2024-06-07	31.68	31.90	31.60	31.62	1637938
2024-06-10	31.17	31.35	31.03	31.26	1131863
2024-06-11	31.05	31.05	30.73	30.86	1833026
2024-06-12	31.37	31.49	31.07	31.14	1740640
2024-06-13	30.81	30.82	30.30	30.42	3235802
2024-06-14	30.20	30.42	30.00	30.40	1583768
2024-06-17	30.80	31.09	30.61	30.99	2082407
2024-06-18	31.12	31.33	31.11	31.18	1696845
2024-06-20	30.98	31.32	30.92	31.20	2487336
2024-06-21	30.64	30.67	30.03	30.24	3257638
2024-06-24	30.54	30.70	30.51	30.60	1155131
2024-06-25	29.65	29.85	29.51	29.80	2551342
2024-06-26	29.22	29.45	29.12	29.21	4455860
2024-06-27	29.40	29.52	29.31	29.46	1555472
2024-06-28	29.39	29.59	29.38	29.54	1435640
2024-07-01	29.83	30.02	29.73	29.94	1076972
2024-07-02	29.62	30.03	29.59	30.02	1346519
2024-07-03	30.20	30.40	30.10	30.34	1003101
2024-07-05	30.50	30.52	30.08	30.44	1097465
2024-07-08	30.63	30.69	30.34	30.39	823577
2024-07-09	30.15	30.42	30.13	30.27	954473
2024-07-10	30.43	30.75	30.35	30.74	886097
2024-07-11	31.01	31.17	30.91	31.03	1197916
2024-07-12	31.24	31.37	31.20	31.24	1169075
2024-07-15	31.36	31.37	31.06	31.07	846543
2024-07-16	31.00	31.46	30.89	31.42	1094368
2024-07-17	31.21	31.34	30.94	31.01	1540446
2024-07-18	31.24	31.24	30.56	30.59	1303014
2024-07-19	30.44	30.64	30.35	30.42	890736
2024-07-22	30.80	30.87	30.62	30.68	1502567
2024-07-23	30.55	30.76	30.45	30.54	1966558
2024-07-24	30.53	30.56	29.99	30.00	1790623
2024-07-25	29.95	30.44	29.69	30.17	1254106
2024-07-26	30.36	30.63	30.33	30.55	775445
2024-07-29	30.39	30.43	29.97	29.97	1770597
2024-07-30	30.10	30.25	29.98	30.01	1380375
2024-07-31	30.31	30.40	30.09	30.18	1786366
2024-08-01	30.17	30.17	28.87	29.16	2418802
2024-08-02	28.45	28.50	27.95	28.03	3024712
2024-08-05	27.57	28.13	27.37	27.97	4242125
2024-08-06	27.70	28.39	27.56	28.18	2007575
2024-08-07	28.74	28.79	28.16	28.16	1549951
2024-08-08	28.52	28.71	28.30	28.64	1154668
2024-08-09	28.58	28.78	28.48	28.69	1211738
2024-08-12	28.71	28.81	28.57	28.63	1481894
2024-08-13	28.88	29.26	28.83	29.25	2059287
2024-08-14	30.55	31.03	30.45	30.89	6163617
2024-08-15	30.13	30.34	30.01	30.15	3718106
2024-08-16	30.26	30.42	30.20	30.38	2397400
2024-08-19	30.26	30.54	30.21	30.46	1286081
2024-08-20	30.42	30.58	30.40	30.46	1580571
2024-08-21	30.53	30.70	30.39	30.68	1897033
2024-08-22	30.82	30.86	30.63	30.73	1079104
2024-08-23	30.70	31.22	30.70	31.05	1075505
2024-08-26	31.20	31.23	31.09	31.12	1135453
2024-08-27	31.26	31.46	31.22	31.26	1567919
2024-08-28	31.15	31.26	30.94	31.08	1195772
2024-08-29	30.88	30.96	30.69	30.79	1648153
2024-08-30	30.66	30.77	30.55	30.76	1318443
2024-09-03	30.18	30.26	29.56	29.67	2355285
2024-09-04	29.57	29.71	29.40	29.44	2325005
2024-09-05	29.61	29.69	29.26	29.36	1602328
2024-09-06	29.28	29.40	28.53	28.53	2617787
2024-09-09	28.82	29.18	28.79	29.02	2041363
2024-09-10	28.90	28.90	28.33	28.63	2268046
2024-09-11	28.81	29.07	28.42	29.00	1980026
2024-09-12	28.86	29.10	28.68	28.98	1403368
2024-09-13	29.38	29.67	29.38	29.59	1252106
2024-09-16	29.65	29.83	29.60	29.79	1396216
2024-09-17	30.00	30.05	29.67	29.76	1003584
2024-09-18	29.91	30.32	29.74	29.91	1321264
2024-09-19	30.33	30.46	30.10	30.40	1121915
2024-09-20	29.96	30.02	29.71	29.90	1397232
2024-09-23	30.11	30.29	30.10	30.22	950498
2024-09-24	30.73	30.80	30.29	30.64	1374732
2024-09-25	30.49	30.52	29.98	30.00	1165142
2024-09-26	30.97	31.11	30.80	31.01	2491452
2024-09-27	31.34	31.35	31.01	31.03	1272117
2024-09-30	30.79	30.96	30.67	30.91	1181137
2024-10-01	31.20	31.23	30.28	30.81	2429180
2024-10-02	30.84	31.05	30.69	30.98	1700422
2024-10-03	30.67	30.78	30.50	30.66	855410
2024-10-04	30.71	30.93	30.69	30.89	870178
2024-10-07	31.41	31.52	31.17	31.31	1412439
2024-10-08	31.17	31.26	31.06	31.20	865794
2024-10-09	31.21	31.59	31.21	31.58	658733
2024-10-10	31.60	31.65	31.45	31.61	801243
2024-10-11	31.61	32.13	31.60	32.02	2082356
2024-10-14	31.99	32.34	31.98	32.19	1274691
2024-10-15	32.34	32.43	31.91	31.94	1021085
2024-10-16	32.32	32.52	32.23	32.50	1060072
2024-10-17	32.70	32.80	32.45	32.56	1234442
2024-10-18	32.65	32.89	32.50	32.83	1016999
2024-10-21	32.59	32.61	32.30	32.33	845026
2024-10-22	32.29	32.53	32.25	32.50	863010
2024-10-23	32.13	32.19	31.77	31.95	959933
2024-10-24	32.24	32.45	32.15	32.38	924929
2024-10-25	32.34	32.37	32.01	32.10	937612
2024-10-28	32.10	32.48	32.07	32.39	1363849
2024-10-29	32.79	32.90	32.60	32.82	2122603
2024-10-30	31.57	31.91	31.28	31.35	2864477
2024-10-31	31.03	31.17	30.57	30.68	1888816
2024-11-01	31.25	31.29	31.03	31.11	1365050
2024-11-04	31.19	31.26	30.97	31.01	1023880
2024-11-05	31.36	31.85	31.26	31.73	1421333
2024-11-06	32.54	33.08	32.38	33.02	2473821
2024-11-07	33.13	33.34	32.95	33.08	1621910
2024-11-08	32.38	32.47	32.10	32.34	1739990
2024-11-11	32.47	32.80	32.46	32.65	1518409
2024-11-12	32.24	32.29	31.88	32.06	1221652
2024-11-13	31.73	31.81	31.35	31.62	1645721
2024-11-14	31.83	31.91	31.66	31.68	1241593
2024-11-15	31.51	31.65	31.47	31.63	1215187
2024-11-18	31.75	31.98	31.66	31.87	982411
2024-11-19	31.53	31.89	31.46	31.85	1200985
2024-11-20	31.86	31.91	31.61	31.83	1548858
2024-11-21	31.83	31.90	31.61	31.74	1249597
2024-11-22	31.64	31.81	31.59	31.80	1268623
2024-11-25	32.06	32.18	31.91	32.04	1662309
2024-11-26	31.40	31.46	31.07	31.19	1446928
2024-11-27	31.24	31.42	31.19	31.34	962780
2024-11-29	31.99	32.42	31.99	32.34	1022297
2024-12-02	32.29	32.42	32.09	32.28	1237931
2024-12-03	32.54	32.65	32.45	32.55	910008
2024-12-04	32.60	32.63	32.44	32.44	965061
2024-12-05	32.72	32.93	32.72	32.74	1452221
2024-12-06	33.09	33.10	32.73	32.79	1121899
2024-12-09	33.04	33.06	32.59	32.59	1119257
2024-12-10	32.13	32.18	31.66	31.69	1481850
2024-12-11	32.18	32.27	31.97	32.18	1168237
2024-12-12	32.06	32.33	32.02	32.02	979703
2024-12-13	32.08	32.08	31.77	31.86	771651
2024-12-16	31.86	31.89	31.71	31.82	1296313
2024-12-17	31.46	31.61	31.35	31.40	1418301
2024-12-18	31.19	31.30	29.99	30.02	1669739
2024-12-19	29.92	29.99	29.73	29.81	2434644
2024-12-20	29.64	30.05	29.58	29.78	2302343
2024-12-23	30.07	30.34	29.96	30.29	1801483
2024-12-24	30.34	30.65	30.26	30.55	583932
2024-12-26	30.43	30.74	30.43	30.64	862615
2024-12-27	30.66	30.79	30.46	30.69	1095173
2024-12-30	30.46	30.69	30.36	30.60	1341147
2024-12-31	30.53	30.69	30.15	30.32	1094937
2025-01-02	30.35	30.50	30.18	30.28	975550
2025-01-03	31.59	31.61	31.25	31.42	1805332
2025-01-06	32.12	32.36	31.97	32.05	1861455
2025-01-07	32.62	32.62	32.05	32.46	2641434
2025-01-08	32.25	32.48	32.19	32.47	1232994
2025-01-10	32.69	32.73	32.28	32.31	2060531
2025-01-13	31.92	32.01	31.74	31.98	2473761
2025-01-14	32.07	32.30	31.88	32.21	1346804
2025-01-15	32.87	32.99	32.68	32.93	1902669
2025-01-16	33.02	33.22	33.00	33.15	2162949
2025-01-17	33.82	34.11	33.74	34.04	1859877
2025-01-21	34.75	35.11	34.55	35.10	2114132
2025-01-22	34.87	34.91	34.63	34.67	2237339
2025-01-23	34.83	35.08	34.75	35.00	1203997
2025-01-24	35.05	35.42	34.97	35.37	2098226
2025-01-27	35.33	35.80	35.22	35.78	2706443
2025-01-28	35.36	35.76	35.27	35.72	3117319
2025-01-29	35.62	35.84	35.53	35.65	2071186
2025-01-30	35.68	35.83	35.37	35.61	1877404
2025-01-31	35.67	35.76	35.34	35.42	1462168
2025-02-03	34.33	35.04	34.29	34.94	2618534
2025-02-04	32.94	33.06	32.27	32.41	6858295
2025-02-05	32.56	32.68	32.20	32.61	3454146
2025-02-06	33.06	33.42	33.01	33.39	1770114
2025-02-07	33.61	33.71	33.36	33.42	1994936
2025-02-10	33.39	33.68	33.19	33.61	1815339
2025-02-11	33.24	33.31	33.06	33.16	1778857
2025-02-12	32.90	33.07	32.76	33.03	1238410
2025-02-13	33.25	33.56	33.20	33.49	1577916
2025-02-14	33.63	33.81	33.50	33.55	1296327
2025-02-18	34.15	34.35	34.06	34.33	1470974
2025-02-19	33.71	33.87	33.64	33.79	1856227
2025-02-20	33.67	33.70	33.25	33.52	1889685
2025-02-21	33.77	33.83	33.41	33.47	1960406
2025-02-24	33.74	33.76	33.29	33.47	1563231
2025-02-25	33.93	34.07	33.28	33.96	13531313
2025-02-26	34.07	34.43	34.01	34.23	7615360
2025-02-27	33.24	33.91	33.12	33.85	17136764
2025-02-28	33.66	34.36	33.25	34.29	15640838
2025-03-03	34.72	35.05	34.21	34.38	3192587
2025-03-04	33.33	34.08	32.41	33.32	8209402
2025-03-05	33.46	34.38	33.46	34.24	5090430
2025-03-06	32.97	33.53	32.81	33.10	7138185
2025-03-07	33.69	34.18	33.29	34.15	6734230
2025-03-10	32.74	32.86	31.65	31.88	7366961
2025-03-11	31.68	31.81	31.02	31.38	6007527
2025-03-12	31.96	32.04	31.64	31.94	3057219

Explore More About UBS

Coins representing dividend payouts and trends

UBS Dividend History

Discover UBS Group AG'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

UBS Stock Split History

Discover UBS Group AG'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

UBS Historical Prices

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

Web Analytics