USAC Historical Prices

Summary

Key Stock Metrics

21.06

(August 5, 2024)

52-Week Low

30.10

(February 10, 2025)

52-Week High

30.10

(February 10, 2025)

All-Time High

24.40

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-01-15	17.50	17.93	17.40	17.60	9229831
2013-01-16	17.70	17.80	17.57	17.57	1699360
2013-01-17	17.58	17.70	17.50	17.50	665872
2013-01-18	17.50	17.58	17.25	17.40	565283
2013-01-22	17.45	17.91	17.28	17.87	438611
2013-01-23	17.94	17.94	17.69	17.83	435235
2013-01-24	17.77	17.91	17.72	17.80	259496
2013-01-25	17.89	17.98	17.75	17.80	264335
2013-01-28	17.78	17.85	17.64	17.75	131464
2013-01-29	17.80	17.84	17.66	17.75	156042
2013-01-30	17.80	17.82	17.66	17.78	131786
2013-01-31	17.85	17.85	17.65	17.72	103807
2013-02-01	17.75	17.95	17.74	17.82	114636
2013-02-04	17.89	17.89	17.55	17.75	88147
2013-02-05	17.85	17.85	17.65	17.75	106313
2013-02-06	17.75	17.90	17.65	17.79	140690
2013-02-07	17.73	17.95	17.71	17.91	117200
2013-02-08	17.84	17.95	17.72	17.95	115090
2013-02-11	18.11	18.44	18.05	18.31	989814
2013-02-12	18.45	18.77	18.40	18.45	401691
2013-02-13	18.57	18.85	18.43	18.51	231898
2013-02-14	18.56	18.66	18.38	18.39	148956
2013-02-15	18.33	18.45	18.13	18.40	218082
2013-02-19	18.33	18.48	18.13	18.40	190162
2013-02-20	18.33	18.55	18.23	18.26	182682
2013-02-21	18.26	18.35	18.02	18.03	167288
2013-02-22	18.17	18.45	18.17	18.34	178726
2013-02-25	18.31	18.46	18.12	18.16	107965
2013-02-26	18.30	18.49	18.06	18.45	166280
2013-02-27	18.49	18.67	18.27	18.57	185845
2013-02-28	18.47	18.69	18.39	18.65	207577
2013-03-01	18.53	18.80	18.32	18.70	129412
2013-03-04	18.77	19.00	18.60	18.97	131809
2013-03-05	18.98	19.30	18.97	19.20	189230
2013-03-06	19.16	19.25	18.62	19.05	179962
2013-03-07	19.00	19.20	18.82	19.16	54746
2013-03-08	18.83	19.39	18.83	19.31	214583
2013-03-11	19.29	19.65	19.04	19.60	129463
2013-03-12	19.51	19.75	19.30	19.52	110085
2013-03-13	19.45	19.75	19.32	19.65	79911
2013-03-14	19.65	19.85	19.45	19.61	114621
2013-03-15	19.47	19.82	19.41	19.76	104047
2013-03-18	19.70	19.70	19.25	19.52	143369
2013-03-19	19.51	19.52	19.20	19.20	151921
2013-03-20	19.18	19.26	18.67	19.18	176495
2013-03-21	19.00	19.17	18.85	19.13	66492
2013-03-22	19.23	19.35	18.93	19.20	44182
2013-03-25	19.15	19.22	19.00	19.20	62834
2013-03-26	19.15	19.50	19.10	19.47	66112
2013-03-27	19.27	19.66	19.17	19.65	77356
2013-03-28	19.56	20.00	19.48	20.00	136047
2013-04-01	19.83	19.99	19.71	19.90	127562
2013-04-02	19.95	20.08	19.85	20.00	144009
2013-04-03	20.00	20.01	19.61	19.62	175280
2013-04-04	19.56	19.65	19.36	19.61	104698
2013-04-05	19.36	19.89	18.77	19.75	68071
2013-04-08	19.66	19.98	19.33	19.86	82670
2013-04-09	19.76	20.01	19.75	19.97	101554
2013-04-10	19.99	20.03	19.81	20.01	79068
2013-04-11	20.02	20.25	19.85	20.00	180039
2013-04-12	19.91	20.00	19.76	19.99	34465
2013-04-15	19.81	19.98	19.27	19.58	130363
2013-04-16	19.66	19.74	19.53	19.69	124282
2013-04-17	19.53	19.65	19.17	19.29	138027
2013-04-18	19.19	19.72	19.05	19.62	190971
2013-04-19	19.48	19.98	19.40	19.80	100642
2013-04-22	19.75	20.03	19.71	19.97	62336
2013-04-23	19.90	20.92	19.80	20.80	134431
2013-04-24	20.87	21.18	20.62	20.89	145096
2013-04-25	20.95	21.89	20.79	21.18	152145
2013-04-26	21.48	21.58	20.75	20.81	92544
2013-04-29	21.00	21.38	21.00	21.26	169852
2013-04-30	21.34	21.60	21.15	21.50	130766
2013-05-01	20.98	21.79	20.77	21.52	177220
2013-05-02	21.52	21.60	21.16	21.40	60309
2013-05-03	21.51	21.72	21.30	21.70	114329
2013-05-06	21.61	22.29	21.54	22.19	84513
2013-05-07	22.30	22.47	22.20	22.43	43050
2013-05-08	22.32	22.68	22.23	22.33	73364
2013-05-09	18.59	22.32	21.43	22.00	208326
2013-05-10	21.86	22.46	21.66	22.30	103121
2013-05-13	22.00	22.34	21.95	22.22	103586
2013-05-14	22.01	22.21	21.65	21.78	134900
2013-05-15	21.90	22.05	21.50	21.77	57205
2013-05-16	21.68	21.84	21.68	21.70	47018
2013-05-17	21.81	22.07	21.72	21.98	47529
2013-05-20	22.02	22.20	21.80	21.87	14957
2013-05-21	21.87	22.00	21.82	21.85	42476
2013-05-22	21.82	21.99	21.82	21.85	35165
2013-05-23	21.80	21.80	21.32	21.44	37953
2013-05-24	21.35	21.94	21.35	21.88	47427
2013-05-28	22.00	22.42	21.84	22.12	66764
2013-05-29	22.14	22.72	22.14	22.72	119334
2013-05-30	22.59	22.83	22.29	22.31	126459
2013-05-31	22.45	22.64	22.05	22.19	24537
2013-06-03	23.35	23.35	22.37	22.86	97143
2013-06-04	22.75	22.86	21.65	21.65	269275
2013-06-05	21.63	21.74	20.37	20.59	233165
2013-06-06	20.66	20.94	20.52	20.72	55867
2013-06-07	20.84	21.25	20.68	21.17	39211
2013-06-10	21.20	22.12	21.20	21.93	136411
2013-06-11	21.66	22.19	21.66	22.17	25801
2013-06-12	22.11	22.50	21.53	22.26	29506
2013-06-13	22.12	22.65	21.67	22.62	27493
2013-06-14	22.03	23.00	22.03	22.94	30225
2013-06-17	23.23	23.26	22.77	23.24	68520
2013-06-18	22.98	23.38	22.87	23.32	73373
2013-06-19	23.13	23.35	23.06	23.34	28526
2013-06-20	23.32	23.38	22.77	23.05	83140
2013-06-21	23.00	23.17	22.77	23.07	110068
2013-06-24	22.82	23.20	22.13	23.18	67080
2013-06-25	23.25	23.72	23.12	23.12	71130
2013-06-26	23.41	23.43	23.00	23.17	65343
2013-06-27	23.17	23.33	23.06	23.31	23207
2013-06-28	23.15	23.66	23.15	23.53	57587
2013-07-01	23.98	24.20	23.44	23.89	67420
2013-07-02	23.85	24.08	23.73	23.84	45416
2013-07-03	23.87	23.88	23.27	23.34	24656
2013-07-05	23.59	23.79	23.44	23.53	28024
2013-07-08	23.53	24.40	23.42	24.16	72127
2013-07-09	24.01	24.36	24.01	24.30	40535
2013-07-10	24.36	24.40	24.20	24.31	16253
2013-07-11	24.35	24.48	24.20	24.40	34983
2013-07-12	24.37	24.66	24.31	24.40	21160
2013-07-15	24.51	24.73	24.51	24.69	101915
2013-07-16	24.94	24.95	24.60	24.83	136497
2013-07-17	24.87	25.60	24.87	25.48	45028
2013-07-18	25.92	25.96	25.50	25.55	109288
2013-07-19	25.61	25.97	25.61	25.85	20922
2013-07-22	26.00	26.17	25.78	25.78	35965
2013-07-23	26.02	26.08	25.09	25.21	38569
2013-07-24	25.36	25.36	24.66	24.68	25782
2013-07-25	24.79	25.38	24.57	25.21	27662
2013-07-26	25.35	25.60	25.03	25.52	31049
2013-07-29	25.60	25.86	24.90	25.50	40431
2013-07-30	25.77	26.20	25.38	25.98	420656
2013-07-31	25.74	25.74	25.10	25.38	41318
2013-08-01	25.50	26.30	25.41	26.19	39497
2013-08-02	26.19	26.19	25.71	26.06	16591
2013-08-05	26.50	26.50	26.02	26.10	11642
2013-08-06	26.20	26.20	25.60	25.61	21102
2013-08-07	25.67	25.95	25.26	25.76	22289
2013-08-08	25.85	26.15	25.68	25.98	20879
2013-08-09	26.15	26.50	25.97	26.27	37556
2013-08-12	26.32	26.32	25.18	25.22	33299
2013-08-13	24.61	25.07	23.52	24.48	444637
2013-08-14	25.47	25.71	25.05	25.30	123788
2013-08-15	25.16	25.74	24.31	24.41	53572
2013-08-16	24.51	24.51	23.98	24.20	38689
2013-08-19	24.35	24.38	23.75	23.82	29067
2013-08-20	24.37	24.65	23.80	24.00	27283
2013-08-21	23.90	24.49	23.80	24.49	13792
2013-08-22	24.74	25.00	24.44	24.62	24149
2013-08-23	24.83	24.96	24.63	24.91	15278
2013-08-26	25.00	25.00	24.66	24.72	21234
2013-08-27	24.33	24.46	23.78	24.09	93630
2013-08-28	24.64	24.64	24.23	24.45	8900
2013-08-29	24.51	24.74	24.25	24.55	61271
2013-08-30	24.58	25.47	24.50	24.50	33044
2013-09-03	24.23	24.48	23.15	23.47	145995
2013-09-04	23.47	23.65	22.50	22.55	220121
2013-09-05	22.55	23.18	22.55	23.00	49148
2013-09-06	23.01	23.34	22.80	23.10	57465
2013-09-09	23.28	23.65	23.07	23.52	32916
2013-09-10	23.69	24.03	23.69	23.98	53642
2013-09-11	24.19	24.19	23.13	23.41	44780
2013-09-12	23.26	23.45	22.98	23.11	25769
2013-09-13	23.68	23.74	23.16	23.35	34503
2013-09-16	23.53	23.89	23.31	23.61	81799
2013-09-17	23.31	23.78	23.31	23.54	90806
2013-09-18	23.80	23.80	23.32	23.35	48991
2013-09-19	23.33	23.93	23.33	23.61	83792
2013-09-20	23.78	23.94	23.54	23.54	29389
2013-09-23	23.65	23.90	23.43	23.43	36173
2013-09-24	23.32	24.04	23.32	23.84	24207
2013-09-25	23.94	24.25	23.78	24.02	18401
2013-09-26	24.07	24.22	23.85	24.06	24168
2013-09-27	24.07	24.23	23.93	23.98	17847
2013-09-30	23.76	24.23	23.54	23.82	32647
2013-10-01	23.74	24.34	23.74	24.24	19604
2013-10-02	24.21	24.25	24.15	24.16	8389
2013-10-03	24.32	24.32	24.10	24.22	31304
2013-10-04	24.20	24.20	23.79	23.95	21497
2013-10-07	23.74	24.00	23.74	23.85	23859
2013-10-08	23.70	23.78	23.18	23.55	40585
2013-10-09	23.32	23.70	23.30	23.58	9348
2013-10-10	23.89	24.02	23.73	23.77	16811
2013-10-11	23.71	23.98	23.32	23.35	24782
2013-10-14	23.42	23.63	22.07	23.02	95975
2013-10-15	23.04	23.04	22.52	22.80	23703
2013-10-16	22.82	23.00	22.75	22.90	23185
2013-10-17	22.78	23.34	22.78	22.97	8587
2013-10-18	23.27	23.76	23.27	23.59	17524
2013-10-21	23.47	24.14	23.47	24.00	20378
2013-10-22	24.24	24.93	24.24	24.81	39731
2013-10-23	24.94	24.94	24.50	24.69	31615
2013-10-24	24.77	25.24	24.54	24.60	31932
2013-10-25	24.85	25.02	24.63	24.67	26886
2013-10-28	24.73	25.01	24.66	24.87	49370
2013-10-29	24.82	25.24	24.77	24.93	25039
2013-10-30	25.09	25.22	24.72	24.72	22481
2013-10-31	24.40	24.40	24.20	24.28	19693
2013-11-01	24.25	24.98	24.20	24.22	48744
2013-11-04	24.48	24.61	24.20	24.32	15940
2013-11-05	24.41	24.41	24.05	24.23	170675
2013-11-06	24.40	24.54	24.10	24.19	18254
2013-11-07	24.10	24.65	24.10	24.49	23245
2013-11-08	24.44	24.89	24.44	24.69	20215
2013-11-11	24.57	24.87	24.56	24.57	22628
2013-11-12	24.71	24.82	24.70	24.75	15644
2013-11-13	24.76	24.89	24.65	24.83	52345
2013-11-14	24.89	24.91	24.65	24.83	51079
2013-11-15	25.25	25.34	25.01	25.05	54176
2013-11-18	25.45	25.70	25.26	25.46	41599
2013-11-19	25.59	25.94	24.76	25.06	37303
2013-11-20	25.33	25.66	24.83	25.00	32035
2013-11-21	24.94	25.91	24.94	25.23	30830
2013-11-22	25.31	25.50	25.00	25.14	11622
2013-11-25	25.29	25.48	24.50	24.70	35463
2013-11-26	24.70	24.99	24.58	24.88	36631
2013-11-27	25.00	25.27	24.70	24.70	20349
2013-11-29	24.66	24.88	24.50	24.51	17144
2013-12-02	24.60	24.84	24.33	24.49	29865
2013-12-03	24.72	24.76	24.13	24.52	18740
2013-12-04	24.34	24.65	24.00	24.52	238936
2013-12-05	24.47	24.62	24.19	24.24	19369
2013-12-06	24.58	24.61	24.05	24.10	229456
2013-12-09	24.26	24.81	24.06	24.21	102845
2013-12-10	24.10	24.30	24.10	24.24	8032
2013-12-11	24.15	24.49	24.10	24.36	76645
2013-12-12	24.43	24.73	24.37	24.44	13396
2013-12-13	24.59	24.81	24.15	24.33	25883
2013-12-16	24.64	24.67	24.20	24.56	229450
2013-12-17	24.64	24.70	24.25	24.49	8442
2013-12-18	24.45	24.86	24.45	24.50	25140
2013-12-19	24.55	24.78	24.32	24.38	30353
2013-12-20	24.30	24.59	24.30	24.59	74202
2013-12-23	24.62	25.00	24.62	24.90	31173
2013-12-24	24.78	25.65	24.51	25.56	29657
2013-12-26	25.72	25.99	25.56	25.80	15625
2013-12-27	25.81	26.30	25.81	26.06	31954
2013-12-30	26.14	27.12	26.14	26.68	24552
2013-12-31	26.59	27.00	26.59	26.80	16000
2014-01-02	26.80	27.21	26.80	27.19	25545
2014-01-03	27.29	27.40	26.75	26.77	16193
2014-01-06	27.00	27.25	26.80	27.00	87551
2014-01-07	27.18	27.25	27.03	27.10	5496
2014-01-08	27.10	27.14	26.75	26.82	11729
2014-01-09	27.05	27.05	26.75	26.96	35187
2014-01-10	26.99	26.99	26.79	26.90	8417
2014-01-13	26.99	27.00	26.52	26.66	18345
2014-01-14	26.76	26.76	26.09	26.25	13207
2014-01-15	26.31	26.48	26.30	26.39	6124
2014-01-16	26.47	27.31	26.35	27.15	23684
2014-01-17	27.14	27.90	27.01	27.44	39275
2014-01-21	27.51	28.00	27.34	27.50	17965
2014-01-22	27.75	28.00	27.58	27.58	4425
2014-01-23	27.50	27.80	27.02	27.18	11271
2014-01-24	27.18	27.43	26.61	26.61	16799
2014-01-27	26.81	27.40	26.60	26.62	21497
2014-01-28	26.51	27.72	26.51	27.42	30003
2014-01-29	27.40	27.60	27.16	27.16	22916
2014-01-30	27.84	28.40	27.60	27.95	36329
2014-01-31	27.50	27.50	27.23	27.30	13045
2014-02-03	27.67	28.73	27.06	27.17	28151
2014-02-04	27.10	27.57	26.80	26.82	20014
2014-02-05	26.80	26.85	26.40	26.51	7753
2014-02-06	26.41	27.04	26.27	26.45	21904
2014-02-07	26.96	26.96	26.35	26.63	10891
2014-02-10	26.60	26.62	26.31	26.44	10562
2014-02-11	26.30	26.88	26.30	26.47	39265
2014-02-12	26.62	27.84	26.55	27.73	40499
2014-02-13	27.72	28.39	27.46	27.51	48969
2014-02-14	27.66	27.66	26.85	27.08	24114
2014-02-18	27.00	27.00	26.12	26.23	52341
2014-02-19	26.34	26.68	26.13	26.30	47984
2014-02-20	26.95	26.95	26.33	26.39	163784
2014-02-21	26.75	27.07	26.55	26.69	168447
2014-02-24	26.91	27.09	26.14	26.57	51222
2014-02-25	26.81	26.81	26.31	26.32	26200
2014-02-26	26.56	26.93	26.56	26.69	16234
2014-02-27	26.79	27.37	26.72	27.20	90709
2014-02-28	27.19	27.63	27.19	27.26	9150
2014-03-03	27.11	27.60	27.10	27.35	14840
2014-03-04	27.56	27.68	27.19	27.22	19765
2014-03-05	27.13	27.91	27.11	27.91	24312
2014-03-06	28.00	28.26	27.66	27.95	36253
2014-03-07	27.96	28.24	27.71	27.99	31249
2014-03-10	27.68	28.16	27.40	27.59	30683
2014-03-11	27.65	27.93	27.34	27.38	19592
2014-03-12	27.34	27.75	27.00	27.12	23553
2014-03-13	27.38	27.38	26.60	26.60	13948
2014-03-14	26.72	26.99	26.65	26.79	27609
2014-03-17	26.82	27.21	26.60	26.65	21815
2014-03-18	26.65	27.50	26.50	27.01	27209
2014-03-19	27.21	27.50	27.02	27.17	9577
2014-03-20	27.11	27.40	26.67	26.90	22500
2014-03-21	27.29	27.31	26.74	26.88	26955
2014-03-24	26.75	26.75	25.71	26.04	34027
2014-03-25	25.94	26.41	25.94	26.01	22857
2014-03-26	26.26	26.58	25.90	25.91	15183
2014-03-27	25.99	26.19	25.82	26.00	22205
2014-03-28	26.01	26.24	25.92	26.07	24783
2014-03-31	26.14	26.25	26.05	26.24	31313
2014-04-01	26.22	26.65	26.08	26.48	21474
2014-04-02	26.63	27.14	26.29	27.04	19184
2014-04-03	27.15	27.15	26.81	27.08	5151
2014-04-04	27.07	27.17	27.04	27.07	24449
2014-04-07	27.14	27.19	26.58	26.74	16938
2014-04-08	26.79	27.15	26.69	27.00	15420
2014-04-09	26.99	27.40	26.99	27.32	25429
2014-04-10	27.75	27.75	27.02	27.04	9416
2014-04-11	27.55	27.55	26.65	26.79	17340
2014-04-14	26.79	27.01	26.79	26.96	13658
2014-04-15	26.98	27.29	26.90	27.12	6573
2014-04-16	27.15	27.15	26.85	27.00	34918
2014-04-17	26.90	27.14	26.90	26.91	16626
2014-04-21	26.92	27.25	26.90	27.01	23796
2014-04-22	27.00	27.17	27.00	27.06	11127
2014-04-23	27.03	27.22	27.03	27.09	13648
2014-04-24	27.07	27.20	27.03	27.06	2429
2014-04-25	27.13	27.59	27.05	27.05	4851
2014-04-28	27.10	27.18	26.93	27.13	12140
2014-04-29	27.27	27.37	26.98	27.05	9773
2014-04-30	26.98	28.29	26.98	27.75	74892
2014-05-01	27.35	27.39	26.56	26.67	27509
2014-05-02	26.67	27.38	26.67	27.38	22671
2014-05-05	27.40	27.54	26.80	26.85	27754
2014-05-06	27.22	27.22	26.48	26.49	26858
2014-05-07	26.48	27.23	26.48	27.23	41421
2014-05-08	27.08	27.27	26.80	26.98	28217
2014-05-09	27.10	27.24	26.84	27.00	20144
2014-05-12	27.11	27.31	26.95	26.95	11195
2014-05-13	26.95	26.95	26.77	26.77	17397
2014-05-14	25.02	25.10	24.75	24.85	5045747
2014-05-15	24.85	24.95	24.75	24.75	523957
2014-05-16	24.85	25.14	24.78	24.83	305554
2014-05-19	24.91	25.15	24.87	25.11	176441
2014-05-20	25.11	25.32	25.00	25.25	235734
2014-05-21	25.30	25.39	25.20	25.20	163975
2014-05-22	25.20	25.60	25.20	25.59	300460
2014-05-23	25.59	25.62	25.40	25.49	184093
2014-05-27	25.40	25.40	24.89	24.92	137647
2014-05-28	25.02	25.10	24.52	24.90	127451
2014-05-29	24.82	25.07	24.66	24.88	125540
2014-05-30	24.59	25.01	24.59	25.00	99281
2014-06-02	25.50	25.50	24.82	25.31	349006
2014-06-03	25.15	25.45	25.01	25.27	252312
2014-06-04	25.27	25.53	25.05	25.35	141368
2014-06-05	25.48	25.64	25.26	25.53	122632
2014-06-06	25.59	25.60	25.42	25.52	69817
2014-06-09	25.59	25.62	25.34	25.44	107143
2014-06-10	25.46	25.57	25.24	25.39	58350
2014-06-11	25.30	25.50	25.06	25.46	106058
2014-06-12	25.44	25.44	25.00	25.06	98343
2014-06-13	25.05	25.31	24.87	24.96	68899
2014-06-16	25.00	25.08	24.75	24.95	74069
2014-06-17	24.88	25.21	24.83	25.11	73490
2014-06-18	25.24	25.32	24.85	24.88	197761
2014-06-19	24.99	25.30	24.75	24.88	124773
2014-06-20	24.86	25.29	24.78	25.20	134204
2014-06-23	25.31	25.47	25.13	25.47	95501
2014-06-24	25.28	25.59	25.13	25.17	168647
2014-06-25	25.13	25.27	25.05	25.07	64577
2014-06-26	25.18	25.52	25.05	25.43	65180
2014-06-27	25.49	25.73	25.30	25.68	111849
2014-06-30	25.75	25.75	25.49	25.68	95029
2014-07-01	25.65	25.79	25.46	25.57	89085
2014-07-02	25.67	25.78	25.41	25.73	86132
2014-07-03	25.79	25.79	25.31	25.59	49328
2014-07-07	25.54	25.73	25.27	25.52	65349
2014-07-08	25.41	25.48	25.30	25.38	42450
2014-07-09	25.36	25.58	25.30	25.52	51287
2014-07-10	25.41	25.63	25.27	25.31	108154
2014-07-11	25.42	25.57	25.08	25.12	104874
2014-07-14	25.10	25.24	25.03	25.14	88418
2014-07-15	25.08	25.23	25.01	25.09	90847
2014-07-16	25.13	25.51	25.08	25.25	131079
2014-07-17	25.32	25.48	25.12	25.48	54695
2014-07-18	25.35	25.49	25.25	25.46	51942
2014-07-21	25.33	25.48	25.29	25.35	65543
2014-07-22	25.28	25.47	25.18	25.34	81475
2014-07-23	25.28	25.40	25.16	25.25	58568
2014-07-24	25.24	25.24	25.06	25.14	36276
2014-07-25	25.13	25.21	25.09	25.10	45168
2014-07-28	25.33	25.74	25.33	25.65	258203
2014-07-29	25.65	26.08	25.50	25.88	202321
2014-07-30	25.95	26.26	25.55	25.82	240350
2014-07-31	25.33	25.57	24.33	24.60	176847
2014-08-01	24.67	24.92	23.17	23.63	334312
2014-08-04	23.77	24.10	23.59	24.01	179424
2014-08-05	24.00	24.00	23.52	23.74	112455
2014-08-06	23.62	24.06	23.50	23.94	94313
2014-08-07	23.96	24.03	23.71	23.81	79742
2014-08-08	23.78	24.35	23.69	24.20	74913
2014-08-11	24.15	25.15	24.15	24.54	196409
2014-08-12	25.10	25.75	25.03	25.22	291656
2014-08-13	25.09	25.25	24.82	25.19	149928
2014-08-14	25.19	25.50	24.98	25.44	178523
2014-08-15	25.63	25.68	25.11	25.25	110675
2014-08-18	25.28	25.73	25.28	25.46	120304
2014-08-19	25.61	26.40	25.42	25.78	273670
2014-08-20	25.79	26.05	25.59	26.00	131512
2014-08-21	26.10	26.20	25.74	26.02	104775
2014-08-22	26.05	26.05	25.50	25.74	111943
2014-08-25	25.91	25.91	25.60	25.72	115615
2014-08-26	25.66	25.80	25.56	25.74	91876
2014-08-27	25.70	26.03	25.66	25.86	63031
2014-08-28	25.93	26.20	25.65	26.03	95950
2014-08-29	25.95	26.44	25.83	26.16	80976
2014-09-02	26.16	26.16	25.75	25.81	114399
2014-09-03	25.75	25.88	25.62	25.73	246207
2014-09-04	25.75	25.80	25.21	25.33	174943
2014-09-05	25.17	25.25	25.03	25.09	52852
2014-09-08	25.07	25.10	24.63	24.83	71139
2014-09-09	24.64	25.13	24.64	25.01	141249
2014-09-10	25.09	25.29	24.86	25.01	132502
2014-09-11	25.00	25.12	24.62	24.76	95956
2014-09-12	24.80	24.96	24.66	24.69	132223
2014-09-15	24.76	24.76	24.19	24.32	65810
2014-09-16	24.33	24.76	24.27	24.73	147858
2014-09-17	24.54	24.90	24.54	24.76	113540
2014-09-18	24.66	24.94	24.66	24.84	58870
2014-09-19	24.79	25.14	24.68	25.08	112492
2014-09-22	25.10	25.10	24.66	24.79	92791
2014-09-23	24.65	24.74	24.12	24.43	116028
2014-09-24	24.30	24.60	24.21	24.57	103768
2014-09-25	24.49	24.56	24.16	24.26	67491
2014-09-26	24.16	24.45	24.10	24.26	112896
2014-09-29	24.13	24.53	24.13	24.38	57523
2014-09-30	24.30	24.53	24.10	24.29	73501
2014-10-01	24.27	24.29	24.05	24.12	38289
2014-10-02	24.12	24.51	24.05	24.45	77627
2014-10-03	24.44	24.44	24.17	24.36	50744
2014-10-06	24.31	24.32	24.05	24.14	55200
2014-10-07	24.07	24.25	23.83	23.91	96673
2014-10-08	23.82	23.90	22.80	23.82	149684
2014-10-09	23.66	23.66	23.06	23.35	112168
2014-10-10	23.24	23.31	21.65	22.51	218429
2014-10-13	22.40	22.40	21.05	21.11	182805
2014-10-14	21.11	21.42	19.51	20.63	283799
2014-10-15	19.75	20.94	19.52	20.28	187818
2014-10-16	20.28	23.75	20.28	23.05	210259
2014-10-17	23.49	24.50	22.99	23.50	236598
2014-10-20	23.30	23.73	23.30	23.50	96327
2014-10-21	23.46	24.59	23.44	24.46	101497
2014-10-22	24.49	24.61	24.02	24.34	187915
2014-10-23	24.67	24.67	24.31	24.45	81316
2014-10-24	24.58	24.65	24.02	24.34	56012
2014-10-27	24.03	24.16	23.87	24.16	67326
2014-10-28	24.29	24.66	24.04	24.66	58155
2014-10-29	24.67	24.82	24.40	24.82	80383
2014-10-30	24.64	24.80	23.61	23.72	78581
2014-10-31	23.70	23.70	22.62	22.80	107665
2014-11-03	22.77	23.54	22.77	23.34	55835
2014-11-04	23.28	23.34	22.73	23.16	48368
2014-11-05	23.19	23.32	23.04	23.18	67378
2014-11-06	23.22	23.56	22.81	23.33	71912
2014-11-07	23.41	23.64	22.87	22.87	73058
2014-11-10	22.87	23.21	22.64	22.86	69501
2014-11-11	22.71	22.71	21.75	22.60	100674
2014-11-12	22.31	22.60	22.14	22.18	108475
2014-11-13	22.00	22.05	21.89	21.91	17929
2014-11-14	20.78	21.00	20.51	20.74	73361
2014-11-17	20.90	21.64	20.72	21.46	99098
2014-11-18	21.24	21.72	20.81	21.62	130933
2014-11-19	21.32	21.65	21.12	21.27	45300
2014-11-20	21.25	21.53	21.07	21.30	65649
2014-11-21	21.26	21.53	21.07	21.26	248311
2014-11-24	21.26	21.26	21.01	21.07	106198
2014-11-25	21.08	21.30	20.57	20.77	184796
2014-11-26	20.85	20.85	20.26	20.44	132641
2014-11-28	20.00	20.01	19.00	19.00	129313
2014-12-01	18.99	18.99	16.25	18.10	256457
2014-12-02	17.92	18.84	17.92	18.62	104012
2014-12-03	18.30	19.21	18.14	19.14	91229
2014-12-04	19.18	19.40	18.92	19.07	107942
2014-12-05	19.00	19.09	18.47	19.06	158438
2014-12-08	18.84	18.84	16.66	17.27	254807
2014-12-09	15.60	18.08	15.57	18.01	164789
2014-12-10	17.72	18.77	17.50	18.17	130928
2014-12-11	18.14	18.20	17.04	17.10	289680
2014-12-12	16.94	17.07	16.46	17.06	184084
2014-12-15	17.11	17.28	15.21	15.29	233872
2014-12-16	15.05	15.36	14.45	15.00	316474
2014-12-17	15.00	16.47	14.77	16.03	135968
2014-12-18	17.00	17.00	15.56	16.13	181284
2014-12-19	16.13	17.37	15.91	17.06	118268
2014-12-22	17.19	17.19	15.94	15.96	263548
2014-12-23	15.94	17.16	15.82	17.06	211621
2014-12-24	16.99	17.00	16.07	16.73	78843
2014-12-26	16.73	16.85	16.45	16.62	94659
2014-12-29	16.52	16.81	16.13	16.48	159399
2014-12-30	16.38	16.56	15.82	16.48	162451
2014-12-31	15.98	16.70	15.98	16.59	183953
2015-01-02	16.21	17.38	16.21	17.37	38333
2015-01-05	17.27	17.65	16.40	16.86	89358
2015-01-06	16.72	16.98	16.18	16.85	84861
2015-01-07	17.00	17.62	16.54	17.25	141914
2015-01-08	17.32	18.11	17.31	17.75	165106
2015-01-09	17.89	18.26	17.50	18.07	103404
2015-01-12	17.98	17.98	16.88	17.34	112845
2015-01-13	17.52	17.52	16.20	16.61	108147
2015-01-14	16.29	16.60	15.68	15.75	207333
2015-01-15	15.77	16.08	15.57	15.85	103009
2015-01-16	16.20	17.30	16.20	17.24	70024
2015-01-20	17.13	17.76	16.88	17.63	69877
2015-01-21	17.65	18.23	17.58	18.01	74570
2015-01-22	18.01	18.10	17.64	17.98	95309
2015-01-23	17.98	19.06	17.50	18.43	189488
2015-01-26	18.49	18.63	18.32	18.55	121395
2015-01-27	18.38	18.50	18.21	18.45	45695
2015-01-28	18.40	18.62	17.57	17.69	88536
2015-01-29	17.69	18.20	16.89	17.97	124550
2015-01-30	17.40	17.40	17.00	17.27	47336
2015-02-02	16.90	17.39	16.90	17.30	81657
2015-02-03	17.37	18.11	17.18	17.39	124008
2015-02-04	17.28	17.44	16.81	17.03	101108
2015-02-05	17.09	17.56	17.00	17.55	75593
2015-02-06	17.64	18.46	17.55	18.46	44428
2015-02-09	18.55	19.84	18.43	19.08	115053
2015-02-10	19.08	19.37	18.28	18.44	64808
2015-02-11	18.24	18.83	18.20	18.43	54028
2015-02-12	18.53	19.10	18.46	18.46	25937
2015-02-13	18.68	19.63	18.45	19.07	80705
2015-02-17	18.99	19.53	18.72	19.15	98301
2015-02-18	19.22	19.77	18.93	19.67	78489
2015-02-19	19.86	19.89	19.55	19.86	54600
2015-02-20	19.98	20.30	19.10	19.44	110603
2015-02-23	19.34	19.51	18.96	19.50	77111
2015-02-24	19.00	19.50	18.98	19.08	76899
2015-02-25	19.11	19.48	18.82	19.48	36325
2015-02-26	19.31	19.63	18.87	19.49	31135
2015-02-27	19.43	19.55	19.10	19.52	41376
2015-03-02	19.59	19.60	19.26	19.38	51161
2015-03-03	19.29	19.48	18.90	19.48	50072
2015-03-04	19.45	19.49	19.06	19.48	55917
2015-03-05	19.50	19.99	19.19	19.75	80108
2015-03-06	19.70	19.91	19.34	19.56	42562
2015-03-09	19.56	19.93	19.31	19.82	78418
2015-03-10	19.46	19.70	18.97	19.47	105205
2015-03-11	19.46	19.75	19.03	19.57	108728
2015-03-12	19.75	19.76	19.13	19.58	91007
2015-03-13	19.62	19.82	19.06	19.76	102187
2015-03-16	19.86	19.86	19.00	19.16	104888
2015-03-17	19.26	19.86	19.16	19.62	122823
2015-03-18	19.62	20.50	19.16	20.32	149310
2015-03-19	20.10	20.18	19.53	19.70	95747
2015-03-20	19.99	20.60	19.52	20.45	581774
2015-03-23	20.35	21.60	20.27	21.59	152858
2015-03-24	21.41	21.41	20.34	21.09	94638
2015-03-25	21.04	21.19	20.20	20.43	51929
2015-03-26	20.62	20.83	20.34	20.56	29313
2015-03-27	20.50	20.50	20.01	20.18	36413
2015-03-30	20.21	20.39	19.94	20.07	23671
2015-03-31	19.88	20.88	19.87	20.47	76197
2015-04-01	20.47	21.01	20.34	20.86	59964
2015-04-02	21.06	21.21	20.37	20.54	50732
2015-04-06	20.46	21.20	20.46	21.12	60811
2015-04-07	21.14	21.49	20.57	20.75	94759
2015-04-08	20.52	21.06	20.49	20.97	59937
2015-04-09	21.05	21.50	20.79	20.95	93808
2015-04-10	20.86	20.95	19.99	20.34	128668
2015-04-13	20.76	21.59	20.49	21.13	136250
2015-04-14	21.35	21.98	21.22	21.93	144194
2015-04-15	22.10	22.70	21.86	22.59	97676
2015-04-16	22.59	22.59	21.85	21.93	77325
2015-04-17	21.97	22.29	21.41	21.86	61982
2015-04-20	22.05	23.05	22.00	22.31	111686
2015-04-21	22.41	22.69	21.81	22.00	85495
2015-04-22	22.00	22.25	21.81	22.00	49742
2015-04-23	22.39	22.44	22.02	22.37	44348
2015-04-24	22.38	23.13	22.38	22.94	84299
2015-04-27	23.03	24.30	22.78	22.97	132986
2015-04-28	23.17	23.17	22.48	22.82	60712
2015-04-29	22.44	22.94	22.40	22.68	105689
2015-04-30	23.03	23.39	22.72	23.11	95303
2015-05-01	22.60	22.75	22.28	22.61	39757
2015-05-04	23.00	23.12	22.60	22.94	65277
2015-05-05	23.01	23.04	22.50	22.61	50171
2015-05-06	22.69	22.99	22.20	22.29	56379
2015-05-07	21.89	22.60	21.61	22.04	140772
2015-05-08	22.29	22.35	21.63	22.12	85948
2015-05-11	22.25	22.25	21.75	21.87	41781
2015-05-12	21.95	22.20	21.67	22.01	137457
2015-05-13	22.30	22.30	21.99	22.20	66195
2015-05-14	22.20	23.04	22.03	22.66	131127
2015-05-15	22.89	22.89	22.12	22.67	108527
2015-05-18	22.76	22.76	22.35	22.50	63757
2015-05-19	22.56	22.58	21.86	22.07	69623
2015-05-20	22.12	22.12	21.77	21.93	42555
2015-05-21	21.99	22.24	21.88	22.14	41944
2015-05-22	22.23	22.40	21.88	22.21	37275
2015-05-26	22.12	22.20	22.00	22.02	17844
2015-05-27	22.29	22.31	22.01	22.21	20583
2015-05-28	22.10	22.26	22.00	22.20	17091
2015-05-29	22.23	22.48	22.11	22.29	46725
2015-06-01	22.35	22.39	21.31	21.42	85456
2015-06-02	21.42	21.81	21.42	21.80	17858
2015-06-03	22.37	22.37	21.62	21.70	11643
2015-06-04	21.81	21.81	21.00	21.02	27193
2015-06-05	21.01	21.33	20.77	21.32	19175
2015-06-08	21.40	21.65	21.01	21.03	42096
2015-06-09	21.22	21.22	20.58	20.72	38393
2015-06-10	20.62	21.10	20.57	20.87	24010
2015-06-11	21.00	21.13	20.85	21.11	41060
2015-06-12	21.14	21.36	20.89	21.17	19802
2015-06-15	20.94	21.20	20.60	21.19	31362
2015-06-16	21.22	21.59	20.99	21.02	36781
2015-06-17	21.23	21.31	20.82	21.06	48914
2015-06-18	21.19	21.19	20.64	20.64	53615
2015-06-19	20.72	20.77	19.30	19.30	117689
2015-06-22	19.40	19.57	19.11	19.44	87520
2015-06-23	19.50	19.50	19.11	19.33	65197
2015-06-24	19.17	19.40	19.17	19.35	29443
2015-06-25	19.45	19.45	19.16	19.30	39843
2015-06-26	19.36	19.60	19.00	19.27	44066
2015-06-29	19.19	19.55	18.55	18.91	152900
2015-06-30	18.86	19.40	18.33	19.16	60558
2015-07-01	19.29	19.32	18.72	18.72	75537
2015-07-02	18.92	19.14	18.56	18.56	116736
2015-07-06	18.41	18.88	18.36	18.70	57000
2015-07-07	18.66	19.03	18.19	18.99	44873
2015-07-08	18.91	19.09	18.38	18.77	63721
2015-07-09	18.88	19.28	18.68	18.91	65203
2015-07-10	18.90	19.31	18.90	19.29	44695
2015-07-13	19.39	19.85	19.25	19.71	103710
2015-07-14	19.78	20.62	19.64	20.55	95399
2015-07-15	20.57	20.74	20.33	20.39	106054
2015-07-16	20.62	20.78	20.21	20.45	45512
2015-07-17	20.61	20.61	20.00	20.34	44470
2015-07-20	20.36	20.38	19.75	20.04	91695
2015-07-21	20.18	20.77	19.85	20.00	106013
2015-07-22	20.05	20.08	18.01	18.11	153518
2015-07-23	18.30	18.58	18.09	18.24	57794
2015-07-24	18.32	18.48	18.01	18.36	89796
2015-07-27	18.07	18.36	18.02	18.14	66756
2015-07-28	17.86	18.51	17.86	18.45	93515
2015-07-29	18.37	18.97	18.17	18.91	71948
2015-07-30	18.66	19.01	18.37	18.80	57369
2015-07-31	18.41	18.41	17.81	17.93	71034
2015-08-03	17.91	17.98	17.00	17.43	129361
2015-08-04	17.50	17.75	17.15	17.22	115470
2015-08-05	17.57	18.41	17.45	17.61	105409
2015-08-06	17.44	18.00	17.43	17.97	87070
2015-08-07	17.90	18.26	17.31	17.40	38999
2015-08-10	17.57	18.25	17.34	18.15	39149
2015-08-11	18.03	18.45	17.57	18.36	59914
2015-08-12	18.28	18.66	18.19	18.36	79152
2015-08-13	18.24	18.78	17.50	17.59	86394
2015-08-14	17.77	18.47	17.63	18.29	58454
2015-08-17	18.59	19.43	18.55	19.25	111348
2015-08-18	19.25	20.08	19.23	19.98	99615
2015-08-19	20.00	20.00	19.59	19.88	72106
2015-08-20	19.94	19.94	18.89	18.93	73231
2015-08-21	18.70	18.84	18.00	18.37	65068
2015-08-24	17.94	18.93	17.00	17.50	185335
2015-08-25	17.61	18.49	17.59	18.32	130139
2015-08-26	18.88	19.49	18.44	19.48	91482
2015-08-27	19.71	20.10	19.26	19.94	100116
2015-08-28	19.84	20.95	19.83	20.13	66836
2015-08-31	19.79	20.44	19.68	20.00	94296
2015-09-01	19.52	20.35	19.52	19.91	48925
2015-09-02	20.25	20.31	19.60	20.00	48962
2015-09-03	20.06	20.59	20.01	20.16	25847
2015-09-04	20.14	20.60	20.14	20.23	64866
2015-09-08	20.45	20.45	20.14	20.27	63861
2015-09-09	20.22	20.44	20.20	20.25	34472
2015-09-10	18.22	18.34	17.70	17.81	3150514
2015-09-11	17.68	17.80	17.00	17.03	750072
2015-09-14	16.88	17.33	16.52	17.01	239381
2015-09-15	17.05	17.73	17.01	17.25	169142
2015-09-16	17.27	17.33	16.77	16.94	186623
2015-09-17	17.00	17.57	17.00	17.28	216880
2015-09-18	17.09	17.39	17.02	17.32	97799
2015-09-21	17.32	17.45	16.80	17.42	142235
2015-09-22	17.14	17.34	16.80	16.81	151736
2015-09-23	16.80	16.93	15.77	16.02	293493
2015-09-24	16.02	16.02	15.22	15.71	222631
2015-09-25	15.92	16.25	15.27	15.32	185713
2015-09-28	15.30	15.48	14.12	14.31	262867
2015-09-29	14.30	14.76	13.31	13.48	256244
2015-09-30	13.74	14.55	13.26	14.42	438603
2015-10-01	14.70	14.92	13.88	14.52	280291
2015-10-02	14.38	14.87	13.92	14.47	242126
2015-10-05	14.63	16.37	14.55	16.24	283916
2015-10-06	16.35	17.38	16.23	17.20	305256
2015-10-07	17.30	18.00	16.97	17.81	292449
2015-10-08	17.75	18.67	17.63	18.06	349630
2015-10-09	18.08	18.89	18.04	18.25	240015
2015-10-12	18.07	18.16	17.11	17.29	193948
2015-10-13	17.22	17.75	17.12	17.24	98745
2015-10-14	17.31	18.01	17.18	17.98	96929
2015-10-15	17.99	18.32	17.37	18.16	112751
2015-10-16	18.28	18.34	17.63	17.95	98574
2015-10-19	18.00	18.41	17.80	17.89	88334
2015-10-20	17.99	18.32	17.90	18.27	85451
2015-10-21	18.18	18.23	17.50	17.65	127098
2015-10-22	17.75	17.83	17.57	17.69	38660
2015-10-23	17.69	17.69	17.22	17.54	82377
2015-10-26	17.54	17.54	16.49	16.62	126317
2015-10-27	16.53	16.70	15.89	16.09	97675
2015-10-28	16.08	16.74	15.91	16.40	64883
2015-10-29	16.50	16.86	16.10	16.30	123174
2015-10-30	15.88	16.23	15.47	16.12	92339
2015-11-02	16.15	16.41	15.72	15.75	128152
2015-11-03	15.93	16.04	15.61	15.91	86247
2015-11-04	15.88	16.16	15.69	15.84	87735
2015-11-05	16.60	17.11	15.74	16.01	450443
2015-11-06	16.17	16.17	15.71	15.85	92308
2015-11-09	16.05	16.07	15.52	15.56	190602
2015-11-10	15.55	16.06	15.44	15.78	90632
2015-11-11	15.80	16.04	15.50	15.73	155447
2015-11-12	15.51	16.00	15.33	15.45	284505
2015-11-13	15.66	15.87	15.08	15.32	195428
2015-11-16	15.64	16.36	15.64	16.34	347837
2015-11-17	16.33	16.33	16.01	16.25	138769
2015-11-18	16.28	16.33	15.72	15.86	108088
2015-11-19	15.86	16.35	15.71	16.17	148516
2015-11-20	16.24	16.30	15.32	15.38	180825
2015-11-23	15.43	15.77	15.32	15.33	146652
2015-11-24	15.51	15.69	15.20	15.28	137387
2015-11-25	15.28	15.48	14.88	15.03	159262
2015-11-27	15.03	15.16	14.66	14.75	37085
2015-11-30	14.76	15.55	14.76	15.22	61490
2015-12-01	15.26	15.34	14.83	14.96	73047
2015-12-02	14.94	14.94	13.75	14.18	243200
2015-12-03	14.35	14.35	13.66	13.92	236032
2015-12-04	13.62	13.92	13.40	13.47	193928
2015-12-07	13.30	13.39	11.70	12.12	547431
2015-12-08	12.27	12.33	11.82	12.28	221520
2015-12-09	12.28	13.61	12.28	13.37	243149
2015-12-10	13.19	13.37	12.12	12.46	247769
2015-12-11	12.47	12.50	11.59	11.60	205468
2015-12-14	11.63	11.71	10.19	11.01	335120
2015-12-15	11.18	11.48	10.70	11.29	240140
2015-12-16	11.35	11.77	11.18	11.47	192909
2015-12-17	11.56	11.77	10.60	10.99	182097
2015-12-18	10.91	11.19	10.91	11.03	263142
2015-12-21	10.99	11.25	10.79	10.98	134991
2015-12-22	11.06	12.06	10.94	11.76	211411
2015-12-23	11.80	12.19	11.67	11.97	439857
2015-12-24	12.06	12.13	11.67	11.72	53558
2015-12-28	11.62	11.68	10.59	10.63	262624
2015-12-29	10.86	11.05	10.51	10.74	251600
2015-12-30	10.65	11.00	10.65	10.90	164406
2015-12-31	11.00	11.51	10.84	11.49	346803
2016-01-04	11.64	11.88	11.38	11.76	158842
2016-01-05	11.82	11.87	11.32	11.85	165442
2016-01-06	11.68	11.68	10.79	10.89	134937
2016-01-07	10.62	10.87	10.55	10.57	139901
2016-01-08	10.72	11.22	10.64	11.09	114807
2016-01-11	10.65	11.08	10.08	10.19	350660
2016-01-12	10.21	10.41	9.41	9.89	307212
2016-01-13	9.91	10.04	8.94	8.98	286067
2016-01-14	8.78	10.18	8.50	9.83	229436
2016-01-15	9.40	9.68	9.17	9.33	124055
2016-01-19	9.40	9.40	8.33	8.66	184247
2016-01-20	8.40	8.40	7.57	8.20	382048
2016-01-21	8.05	8.63	8.05	8.58	315017
2016-01-22	9.75	10.89	9.65	10.76	367434
2016-01-25	10.60	11.39	10.00	10.02	174997
2016-01-26	10.29	10.75	9.86	10.62	162458
2016-01-27	10.55	11.32	10.38	11.10	144467
2016-01-28	11.70	11.89	11.33	11.71	204347
2016-01-29	11.15	11.32	10.56	11.14	149599
2016-02-01	10.79	11.03	10.31	10.84	98495
2016-02-02	10.49	10.73	10.24	10.39	220472
2016-02-03	10.39	10.40	9.59	9.67	189078
2016-02-04	9.79	9.79	9.33	9.51	178877
2016-02-05	9.40	9.40	9.15	9.25	153133
2016-02-08	9.00	9.00	8.51	8.67	163016
2016-02-09	8.60	8.60	7.97	8.25	284570
2016-02-10	8.57	8.75	7.68	7.82	323989
2016-02-11	7.70	7.74	7.03	7.23	326064
2016-02-12	7.68	8.01	7.25	7.25	295874
2016-02-16	7.52	7.68	7.07	7.57	1380037
2016-02-17	7.74	8.27	7.72	7.99	266028
2016-02-18	8.08	8.12	7.70	7.81	232303
2016-02-19	7.90	7.90	7.25	7.70	548679
2016-02-22	7.68	8.37	7.48	8.10	213905
2016-02-23	8.08	8.25	7.56	7.82	343175
2016-02-24	7.61	7.81	7.50	7.76	293057
2016-02-25	7.81	7.95	7.40	7.76	86873
2016-02-26	7.86	8.60	7.80	8.52	159142
2016-02-29	8.62	9.13	8.52	9.02	212764
2016-03-01	9.17	9.52	8.81	9.06	236397
2016-03-02	9.08	9.78	9.01	9.74	152596
2016-03-03	9.74	10.49	9.70	10.31	191338
2016-03-04	10.37	10.86	10.09	10.70	246335
2016-03-07	10.72	10.98	10.44	10.60	272264
2016-03-08	10.53	10.53	9.64	9.68	101543
2016-03-09	9.81	10.04	9.40	9.87	107050
2016-03-10	9.88	10.13	9.47	9.92	103521
2016-03-11	10.16	10.46	10.02	10.26	95757
2016-03-14	10.10	10.54	10.00	10.46	54212
2016-03-15	10.28	10.80	10.16	10.73	119139
2016-03-16	10.81	11.45	10.81	11.27	143772
2016-03-17	11.45	11.75	11.24	11.66	169065
2016-03-18	11.65	11.75	11.07	11.66	299819
2016-03-21	11.66	11.71	11.05	11.35	170645
2016-03-22	11.29	11.51	11.01	11.25	92315
2016-03-23	11.29	11.47	10.58	10.75	76625
2016-03-24	10.57	10.79	10.28	10.67	49921
2016-03-28	10.80	11.07	10.42	10.57	56848
2016-03-29	10.45	10.94	10.31	10.92	75387
2016-03-30	11.03	11.19	10.75	11.16	69930
2016-03-31	11.08	11.75	11.08	11.75	172873
2016-04-01	11.48	11.53	11.01	11.14	73959
2016-04-04	11.18	11.23	10.62	10.62	87702
2016-04-05	10.56	10.96	10.50	10.79	49428
2016-04-06	10.87	11.45	10.69	11.21	53612
2016-04-07	11.07	11.14	11.02	11.13	28244
2016-04-08	11.38	11.59	11.28	11.58	46534
2016-04-11	11.59	11.92	11.52	11.83	65246
2016-04-12	11.90	12.75	11.73	12.60	188380
2016-04-13	12.58	13.09	12.30	12.92	90488
2016-04-14	13.01	13.01	12.54	12.94	88389
2016-04-15	12.71	13.03	12.54	12.93	88468
2016-04-18	12.57	13.29	12.57	13.07	91774
2016-04-19	13.25	13.72	13.03	13.68	89696
2016-04-20	13.59	14.07	13.43	14.01	147220
2016-04-21	14.11	14.14	13.77	13.97	54742
2016-04-22	14.23	14.79	14.16	14.78	294490
2016-04-25	14.78	14.92	14.01	14.31	235569
2016-04-26	14.44	14.75	14.16	14.63	261834
2016-04-27	14.81	15.14	14.60	14.83	99587
2016-04-28	14.74	14.93	14.38	14.67	153874
2016-04-29	14.28	14.58	13.28	13.47	210227
2016-05-02	13.32	13.68	12.96	13.44	113765
2016-05-03	13.19	13.50	12.86	12.98	126939
2016-05-04	13.02	13.20	12.41	12.94	177393
2016-05-05	12.17	13.89	12.03	13.62	140885
2016-05-06	13.58	14.54	13.48	14.33	239354
2016-05-09	14.33	14.37	13.61	13.87	69452
2016-05-10	14.02	14.44	13.83	14.09	125146
2016-05-11	13.97	14.25	13.38	14.20	101018
2016-05-12	14.25	14.55	14.02	14.28	241953
2016-05-13	14.27	14.28	13.56	13.83	138688
2016-05-16	14.17	14.55	13.98	14.33	218642
2016-05-17	14.44	14.64	14.27	14.47	137726
2016-05-18	14.36	14.76	14.04	14.22	147860
2016-05-19	14.00	14.51	13.82	14.35	129521
2016-05-20	14.48	14.64	14.07	14.45	80400
2016-05-23	14.29	14.68	14.10	14.52	40462
2016-05-24	14.34	14.68	14.20	14.24	209445
2016-05-25	14.32	14.69	14.16	14.49	141269
2016-05-26	14.58	14.58	14.20	14.23	80604
2016-05-27	14.23	14.52	14.01	14.43	75282
2016-05-31	14.62	15.35	14.62	15.22	244787
2016-06-01	15.09	15.87	14.82	15.79	194834
2016-06-02	15.56	15.93	15.42	15.78	178763
2016-06-03	15.81	15.90	15.42	15.73	106725
2016-06-06	15.85	16.24	15.82	15.98	102758
2016-06-07	16.15	16.24	15.84	16.10	112838
2016-06-08	16.15	16.42	16.10	16.22	161591
2016-06-09	16.02	16.15	15.48	15.53	185877
2016-06-10	15.31	15.61	15.07	15.42	66004
2016-06-13	15.15	15.42	14.96	15.20	115384
2016-06-14	15.10	15.40	14.81	15.06	89553
2016-06-15	14.99	15.57	14.99	15.16	60106
2016-06-16	14.99	14.99	14.07	14.87	195157
2016-06-17	14.87	15.45	14.87	15.31	113645
2016-06-20	15.58	15.59	14.87	14.97	112241
2016-06-21	14.68	15.04	13.89	14.93	113017
2016-06-22	15.09	15.09	14.18	14.30	190203
2016-06-23	14.58	14.68	14.14	14.52	138588
2016-06-24	14.00	14.75	13.91	14.46	82298
2016-06-27	14.50	14.94	13.65	13.70	172471
2016-06-28	14.13	14.87	14.13	14.67	80856
2016-06-29	14.75	14.88	14.50	14.68	95242
2016-06-30	14.64	14.79	14.30	14.66	159796
2016-07-01	14.65	14.89	14.59	14.67	103626
2016-07-05	14.54	14.54	14.02	14.34	131605
2016-07-06	14.20	14.66	14.20	14.59	101833
2016-07-07	14.87	14.87	14.48	14.58	55104
2016-07-08	14.68	15.24	14.24	15.09	123899
2016-07-11	15.08	15.16	14.75	14.90	109884
2016-07-12	15.12	15.14	14.78	14.95	88445
2016-07-13	14.80	15.05	14.53	14.64	60611
2016-07-14	15.01	15.29	14.71	14.75	54266
2016-07-15	14.95	15.05	14.70	14.86	72875
2016-07-18	14.85	14.98	14.57	14.93	80651
2016-07-19	14.85	15.16	14.56	14.65	88645
2016-07-20	14.65	14.82	14.32	14.62	61216
2016-07-21	14.70	14.98	14.52	14.59	59848
2016-07-22	14.74	14.86	14.53	14.68	380807
2016-07-25	14.65	14.82	14.60	14.67	150343
2016-07-26	14.61	15.14	14.60	15.11	290776
2016-07-27	15.15	15.40	14.87	14.96	106840
2016-07-28	14.93	15.33	14.71	14.78	303744
2016-07-29	14.65	15.08	14.54	15.00	194060
2016-08-01	15.00	15.05	14.21	14.38	159049
2016-08-02	14.57	14.57	14.08	14.21	77172
2016-08-03	14.15	14.58	14.09	14.52	117309
2016-08-04	14.51	14.89	14.40	14.75	118733
2016-08-05	14.80	15.36	14.72	15.32	195625
2016-08-08	15.35	16.09	15.32	16.08	186134
2016-08-09	16.10	16.25	15.76	15.99	79594
2016-08-10	15.92	16.15	15.57	15.93	72106
2016-08-11	15.95	16.22	15.71	16.09	109101
2016-08-12	16.20	16.23	15.74	15.82	80046
2016-08-15	15.93	15.97	15.35	15.39	79529
2016-08-16	15.42	15.84	15.35	15.68	108623
2016-08-17	15.66	16.00	15.28	15.62	99069
2016-08-18	15.71	16.01	15.71	15.84	59353
2016-08-19	15.76	15.96	15.46	15.86	46918
2016-08-22	15.62	15.77	15.28	15.63	34090
2016-08-23	15.62	15.84	15.57	15.71	63844
2016-08-24	15.63	15.89	15.32	15.65	83841
2016-08-25	15.63	15.66	15.34	15.50	43837
2016-08-26	15.52	15.78	15.32	15.65	82949
2016-08-29	15.70	15.99	15.68	15.95	102061
2016-08-30	16.00	16.70	15.99	16.33	212920
2016-08-31	16.32	16.64	16.11	16.51	67970
2016-09-01	16.50	16.53	16.26	16.53	71410
2016-09-02	16.64	17.19	16.31	16.86	117302
2016-09-06	16.86	17.15	16.73	16.95	89008
2016-09-07	17.00	17.16	16.97	17.04	71302
2016-09-08	17.16	17.91	17.04	17.70	641271
2016-09-09	17.69	17.69	16.91	16.91	114059
2016-09-12	16.91	17.14	16.51	16.98	58688
2016-09-13	16.79	17.13	16.31	16.54	70135
2016-09-14	16.33	16.82	16.32	16.55	44492
2016-09-15	16.58	16.84	16.47	16.55	13709
2016-09-16	16.40	17.15	16.34	17.09	88047
2016-09-19	17.31	18.31	17.31	17.45	174850
2016-09-20	17.57	17.78	17.30	17.52	76244
2016-09-21	17.59	18.02	17.49	17.97	90335
2016-09-22	18.00	18.28	17.98	18.12	126173
2016-09-23	18.21	18.30	17.91	17.98	94555
2016-09-26	18.07	18.20	17.91	17.95	82706
2016-09-27	17.83	18.00	17.52	17.68	65144
2016-09-28	17.78	18.48	17.66	18.23	74115
2016-09-29	18.39	18.76	18.16	18.29	66526
2016-09-30	18.57	18.90	18.42	18.78	108599
2016-10-03	18.82	18.82	17.77	18.33	117726
2016-10-04	18.49	18.53	18.15	18.19	54794
2016-10-05	18.47	18.80	18.25	18.29	152575
2016-10-06	18.48	18.77	18.11	18.24	109029
2016-10-07	18.41	18.80	18.20	18.47	37562
2016-10-10	18.47	19.09	18.33	18.88	78553
2016-10-11	18.87	18.87	18.40	18.70	76261
2016-10-12	18.62	18.86	18.50	18.70	139613
2016-10-13	18.65	18.74	18.47	18.61	95668
2016-10-14	18.59	18.75	18.30	18.30	111677
2016-10-17	18.42	18.80	18.35	18.44	54687
2016-10-18	18.66	18.66	18.30	18.37	144581
2016-10-19	18.59	18.71	18.25	18.44	54682
2016-10-20	18.44	18.54	18.22	18.39	104534
2016-10-21	18.40	18.88	18.38	18.71	140487
2016-10-24	18.75	19.19	18.65	19.14	104448
2016-10-25	19.15	19.30	18.81	18.92	73568
2016-10-26	18.89	19.33	18.36	18.94	135146
2016-10-27	18.95	19.12	18.82	19.01	61036
2016-10-28	19.09	19.19	18.79	19.05	113113
2016-10-31	18.92	19.12	18.35	19.08	127214
2016-11-01	19.15	19.15	18.50	18.12	184989
2016-11-02	18.00	18.28	17.37	18.28	156724
2016-11-03	18.22	18.49	18.08	18.37	42636
2016-11-04	18.27	18.55	17.81	17.87	67524
2016-11-07	17.84	18.10	17.50	17.94	92987
2016-11-08	16.92	17.67	15.41	17.43	527528
2016-11-09	19.32	19.32	17.78	18.01	84967
2016-11-10	18.03	18.13	17.38	18.13	83690
2016-11-11	17.94	18.01	17.51	17.99	55868
2016-11-14	18.05	18.34	18.03	18.12	47162
2016-11-15	18.24	18.54	18.23	18.23	79448
2016-11-16	18.10	18.65	18.10	18.18	133079
2016-11-17	18.26	18.86	18.07	18.16	64803
2016-11-18	18.25	18.69	18.12	18.44	76931
2016-11-21	18.76	18.78	18.52	18.57	197647
2016-11-22	18.66	18.78	18.04	18.04	71825
2016-11-23	18.05	18.32	18.01	18.15	94254
2016-11-25	18.21	18.23	17.84	17.96	20148
2016-11-28	18.10	18.10	17.27	17.30	65055
2016-11-29	17.18	17.49	16.89	17.33	81070
2016-11-30	17.75	18.22	17.54	17.93	135831
2016-12-01	18.23	18.24	17.41	17.42	46076
2016-12-02	17.48	18.32	17.33	17.70	48387
2016-12-05	18.11	18.55	18.03	18.31	235495
2016-12-06	18.41	18.68	18.11	18.21	181940
2016-12-07	18.35	18.46	17.92	18.15	56885
2016-12-08	18.20	18.75	17.91	18.01	131264
2016-12-09	16.48	16.75	16.16	16.30	3081236
2016-12-12	16.41	16.65	16.20	16.20	613360
2016-12-13	16.36	16.36	15.70	16.20	386269
2016-12-14	16.20	16.36	15.86	16.01	280693
2016-12-15	15.87	16.25	15.70	16.07	100245
2016-12-16	16.14	16.30	16.04	16.16	115784
2016-12-19	16.16	16.29	15.98	16.15	135421
2016-12-20	16.16	16.30	15.91	16.14	121079
2016-12-21	16.15	16.26	15.95	16.13	100711
2016-12-22	16.05	16.30	16.05	16.24	110104
2016-12-23	16.18	16.59	16.07	16.29	139633
2016-12-27	16.22	16.62	16.20	16.61	154650
2016-12-28	16.69	16.69	16.19	16.24	217384
2016-12-29	16.20	16.69	16.20	16.62	203695
2016-12-30	16.60	17.35	16.50	17.30	272854
2017-01-03	17.38	17.45	17.01	17.41	189344
2017-01-04	17.51	18.34	17.42	18.25	229027
2017-01-05	18.34	18.44	17.97	18.20	124984
2017-01-06	18.29	18.38	18.18	18.31	84085
2017-01-09	18.26	18.35	18.07	18.23	102504
2017-01-10	18.26	18.26	17.69	17.70	151489
2017-01-11	17.81	18.45	17.75	18.02	66338
2017-01-12	18.20	18.36	17.84	18.35	116017
2017-01-13	18.30	19.19	18.20	19.00	288925
2017-01-17	19.07	19.07	18.62	18.94	151096
2017-01-18	18.84	18.98	18.33	18.45	72757
2017-01-19	18.52	18.70	18.24	18.43	59696
2017-01-20	18.69	19.15	18.60	19.05	148613
2017-01-23	19.10	19.15	18.38	18.81	284071
2017-01-24	19.02	19.33	19.02	19.30	141861
2017-01-25	19.33	19.54	19.27	19.44	175414
2017-01-26	19.52	19.69	19.12	19.63	126025
2017-01-27	19.70	19.78	19.51	19.74	81883
2017-01-30	19.69	19.69	19.26	19.47	124148
2017-01-31	19.55	19.61	19.09	18.68	134746
2017-02-01	18.70	18.80	18.44	18.59	86395
2017-02-02	18.63	18.66	18.31	18.46	75408
2017-02-03	18.46	18.82	18.28	18.64	83108
2017-02-06	18.64	18.87	18.22	18.27	74520
2017-02-07	18.27	18.27	17.90	18.01	59284
2017-02-08	17.96	18.22	17.77	17.94	68253
2017-02-09	18.01	18.59	17.95	18.52	97711
2017-02-10	18.63	18.82	18.30	18.41	162821
2017-02-13	18.92	19.18	18.16	18.41	222741
2017-02-14	18.16	18.43	18.13	18.26	179683
2017-02-15	18.35	18.39	18.09	18.13	156361
2017-02-16	18.30	18.57	17.78	17.88	127688
2017-02-17	17.83	17.91	17.41	17.76	155083
2017-02-21	18.22	18.29	17.90	17.97	229078
2017-02-22	18.00	18.27	17.85	17.94	203270
2017-02-23	18.00	18.11	17.51	17.57	273551
2017-02-24	17.50	17.74	17.42	17.45	136132
2017-02-27	17.52	18.17	17.40	17.93	140134
2017-02-28	17.93	18.12	17.66	17.77	89754
2017-03-01	17.82	18.19	17.80	17.95	99404
2017-03-02	17.93	18.01	17.55	17.75	72309
2017-03-03	17.80	17.84	17.49	17.63	67837
2017-03-06	17.67	17.67	17.30	17.36	109777
2017-03-07	17.30	17.46	17.00	17.17	138034
2017-03-08	17.15	17.35	17.00	17.02	165344
2017-03-09	16.88	17.07	16.52	16.75	155621
2017-03-10	16.69	16.89	16.28	16.74	136636
2017-03-13	16.81	16.89	16.57	16.86	84356
2017-03-14	16.83	16.83	16.33	16.45	105756
2017-03-15	16.48	16.85	16.35	16.74	88205
2017-03-16	16.83	16.86	16.66	16.76	70667
2017-03-17	16.77	17.22	16.66	16.76	137885
2017-03-20	16.83	17.00	16.50	16.84	61181
2017-03-21	16.84	17.04	16.47	16.50	113631
2017-03-22	16.45	16.49	16.13	16.31	83496
2017-03-23	16.39	16.75	16.16	16.65	78033
2017-03-24	16.72	16.77	16.48	16.56	47382
2017-03-27	16.41	16.46	16.18	16.33	72490
2017-03-28	16.40	16.58	16.25	16.37	27803
2017-03-29	16.39	16.75	16.32	16.70	44304
2017-03-30	16.75	16.89	16.40	16.43	76486
2017-03-31	16.44	16.91	16.40	16.89	152431
2017-04-03	16.92	16.97	16.51	16.75	91757
2017-04-04	16.85	17.17	16.80	17.05	100913
2017-04-05	17.24	17.29	16.66	16.75	116766
2017-04-06	16.86	17.24	16.83	17.09	130935
2017-04-07	17.15	17.20	16.96	16.99	95462
2017-04-10	17.13	17.30	17.00	17.18	94543
2017-04-11	17.23	17.23	16.58	16.93	141105
2017-04-12	16.94	17.03	16.70	16.88	65653
2017-04-13	16.88	16.91	16.65	16.76	168179
2017-04-17	16.77	17.22	16.73	16.97	46713
2017-04-18	16.93	17.35	16.90	17.00	90707
2017-04-19	17.05	17.20	16.90	16.99	141599
2017-04-20	17.09	17.20	16.90	17.14	61666
2017-04-21	17.20	17.58	17.11	17.57	124665
2017-04-24	17.85	17.85	17.46	17.54	126436
2017-04-25	17.69	17.84	17.41	17.49	111387
2017-04-26	17.50	17.79	17.50	17.53	93837
2017-04-27	17.56	17.63	17.30	17.05	158133
2017-04-28	17.00	17.02	16.61	16.75	122763
2017-05-01	16.69	16.69	16.03	16.23	175425
2017-05-02	16.24	16.42	15.90	16.13	105879
2017-05-03	16.07	16.17	15.72	15.99	133648
2017-05-04	15.60	16.44	15.27	16.41	218689
2017-05-05	16.45	16.90	16.25	16.85	71866
2017-05-08	16.85	17.24	16.55	17.03	129890
2017-05-09	17.08	17.08	16.30	16.53	121092
2017-05-10	16.67	16.98	16.52	16.72	152331
2017-05-11	16.94	17.06	16.65	16.99	105420
2017-05-12	16.95	17.25	16.77	16.88	94212
2017-05-15	17.20	17.25	16.85	16.89	79880
2017-05-16	16.87	16.98	16.74	16.82	39778
2017-05-17	16.70	16.74	16.41	16.41	44733
2017-05-18	16.37	16.60	16.30	16.41	61446
2017-05-19	16.39	16.63	16.39	16.56	63407
2017-05-22	16.51	16.63	16.30	16.37	37439
2017-05-23	16.40	16.51	16.28	16.42	73640
2017-05-24	16.42	16.60	16.13	16.38	44073
2017-05-25	16.38	16.43	16.00	16.07	96311
2017-05-26	16.05	16.24	16.01	16.05	29895
2017-05-30	16.02	16.21	15.42	15.67	134968
2017-05-31	15.63	15.63	15.27	15.37	104963
2017-06-01	15.41	15.92	15.27	15.90	96001
2017-06-02	15.88	15.88	15.66	15.71	67559
2017-06-05	15.74	15.88	15.21	15.30	86890
2017-06-06	15.35	15.49	15.00	15.43	83262
2017-06-07	15.38	15.50	14.30	14.92	261918
2017-06-08	14.98	15.21	14.93	15.15	109124
2017-06-09	15.18	15.61	15.04	15.42	76072
2017-06-12	15.63	16.73	15.63	16.56	378101
2017-06-13	16.57	17.02	16.53	16.94	228232
2017-06-14	16.87	17.03	16.39	16.67	201534
2017-06-15	16.54	17.00	16.25	16.50	151696
2017-06-16	16.50	16.75	16.17	16.53	918533
2017-06-19	16.50	16.50	15.69	16.04	126923
2017-06-20	15.92	15.99	15.61	15.80	83253
2017-06-21	15.81	15.88	15.28	15.52	62081
2017-06-22	15.57	15.96	15.40	15.70	71151
2017-06-23	15.75	16.27	15.61	16.11	113312
2017-06-26	16.15	16.29	15.96	16.02	84579
2017-06-27	16.09	16.54	15.91	15.98	57927
2017-06-28	15.98	16.54	15.98	16.35	52026
2017-06-29	16.25	16.88	16.14	16.55	155768
2017-06-30	16.77	16.82	16.25	16.36	143006
2017-07-03	16.42	16.92	16.42	16.87	28029
2017-07-05	16.83	16.98	16.44	16.79	101269
2017-07-06	16.87	16.91	16.43	16.60	91143
2017-07-07	16.55	16.63	16.30	16.54	111284
2017-07-10	16.65	17.42	16.65	17.31	424015
2017-07-11	17.72	17.72	17.21	17.35	112203
2017-07-12	17.35	17.61	17.22	17.30	128197
2017-07-13	17.27	17.47	17.12	17.44	69125
2017-07-14	17.49	17.72	17.20	17.57	166174
2017-07-17	17.50	17.72	17.40	17.44	83262
2017-07-18	17.44	17.75	17.44	17.67	95455
2017-07-19	17.68	17.84	17.61	17.71	70581
2017-07-20	17.78	17.80	17.13	17.48	73905
2017-07-21	17.49	17.60	17.20	17.47	74326
2017-07-24	17.52	17.70	17.39	17.64	92419
2017-07-25	17.66	17.75	17.52	17.57	92284
2017-07-26	17.63	17.75	17.36	17.52	103082
2017-07-27	17.55	17.55	17.08	16.63	253940
2017-07-28	16.65	16.88	16.49	16.51	130731
2017-07-31	16.51	16.52	15.95	16.36	228126
2017-08-01	16.36	16.69	16.16	16.64	93131
2017-08-02	16.65	17.00	16.36	16.90	97348
2017-08-03	16.92	17.14	16.11	16.22	185160
2017-08-04	16.00	16.20	14.73	14.77	401848
2017-08-07	15.04	15.67	14.86	15.64	193187
2017-08-08	15.52	15.67	15.02	15.08	138685
2017-08-09	15.08	15.23	15.00	15.06	113018
2017-08-10	15.15	15.55	15.05	15.45	158457
2017-08-11	15.27	15.55	14.97	15.53	241514
2017-08-14	15.52	15.60	15.20	15.51	120007
2017-08-15	15.40	15.49	15.20	15.27	88364
2017-08-16	15.21	15.36	15.00	15.15	85859
2017-08-17	15.01	15.11	14.76	14.83	145186
2017-08-18	14.80	15.13	14.59	14.99	127601
2017-08-21	14.97	14.97	14.60	14.71	64664
2017-08-22	14.74	15.20	14.55	15.11	93836
2017-08-23	15.01	15.27	15.00	15.20	75638
2017-08-24	15.21	15.30	14.98	15.14	75461
2017-08-25	15.19	15.54	15.07	15.50	103385
2017-08-28	15.54	15.65	15.12	15.52	122871
2017-08-29	15.57	15.66	15.21	15.38	50499
2017-08-30	15.33	15.45	15.14	15.33	56382
2017-08-31	15.48	15.86	15.30	15.78	77241
2017-09-01	15.79	15.79	15.52	15.60	65115
2017-09-05	15.57	15.89	15.51	15.74	30681
2017-09-06	15.73	15.99	15.72	15.93	52169
2017-09-07	15.96	15.99	15.60	15.78	65020
2017-09-08	15.74	15.75	15.38	15.59	56642
2017-09-11	15.68	15.68	15.35	15.42	47442
2017-09-12	15.42	15.54	15.35	15.35	51543
2017-09-13	15.38	15.69	15.35	15.51	49499
2017-09-14	15.59	15.70	15.31	15.41	89756
2017-09-15	15.39	15.61	15.35	15.40	153583
2017-09-18	15.43	15.63	15.41	15.46	49998
2017-09-19	15.48	15.62	15.30	15.51	100853
2017-09-20	15.62	15.72	15.44	15.63	106933
2017-09-21	15.57	15.69	15.44	15.53	48480
2017-09-22	15.51	15.91	15.51	15.76	62899
2017-09-25	16.00	16.68	15.92	16.58	203890
2017-09-26	16.58	16.77	16.35	16.69	114937
2017-09-27	16.70	16.78	16.23	16.72	84651
2017-09-28	16.74	16.78	16.34	16.60	73269
2017-09-29	16.54	16.80	16.54	16.72	21844
2017-10-02	16.50	16.76	16.39	16.68	53538
2017-10-03	16.66	17.00	16.59	16.89	46455
2017-10-04	16.94	16.95	16.76	16.84	22894
2017-10-05	16.85	17.25	16.85	17.19	73089
2017-10-06	17.18	17.29	16.90	17.28	49599
2017-10-09	17.24	17.34	17.11	17.24	641407
2017-10-10	17.34	17.50	17.19	17.25	54004
2017-10-11	17.20	17.54	17.20	17.46	67542
2017-10-12	17.37	17.64	16.95	17.08	128685
2017-10-13	17.06	17.19	16.61	16.81	142181
2017-10-16	16.82	17.12	16.82	16.96	57762
2017-10-17	17.04	17.08	16.81	16.84	41979
2017-10-18	16.95	17.05	16.52	16.71	44742
2017-10-19	16.56	16.99	16.56	16.81	34252
2017-10-20	16.97	17.29	16.83	17.13	83687
2017-10-23	17.15	17.25	16.78	16.84	91765
2017-10-24	17.00	17.24	16.90	17.07	50405
2017-10-25	17.20	17.20	16.82	16.97	111657
2017-10-26	17.11	17.11	16.08	15.58	215191
2017-10-27	15.48	16.16	15.48	15.86	192365
2017-10-30	15.85	16.15	15.57	15.68	66569
2017-10-31	15.60	15.84	15.58	15.71	74207
2017-11-01	15.74	16.42	15.69	16.26	74338
2017-11-02	16.28	16.44	15.89	16.18	72378
2017-11-03	16.18	16.40	15.87	16.28	44779
2017-11-06	16.22	16.72	16.22	16.34	62043
2017-11-07	16.34	16.81	16.03	16.59	55326
2017-11-08	16.72	16.89	16.60	16.76	50933
2017-11-09	16.81	17.05	16.72	16.82	77720
2017-11-10	16.95	17.04	16.74	16.77	46899
2017-11-13	16.70	17.03	16.35	16.40	77728
2017-11-14	16.35	16.37	16.01	16.01	52290
2017-11-15	16.01	16.34	15.87	16.27	65545
2017-11-16	16.18	16.70	15.90	16.51	75049
2017-11-17	16.51	16.80	16.23	16.69	54326
2017-11-20	16.60	16.71	16.44	16.57	44541
2017-11-21	16.50	16.74	16.48	16.68	37547
2017-11-22	16.70	16.90	16.36	16.45	52556
2017-11-24	16.59	16.81	16.58	16.75	15651
2017-11-27	16.81	16.81	16.51	16.57	56432
2017-11-28	16.67	16.95	16.58	16.95	56302
2017-11-29	16.90	17.05	16.65	16.70	33658
2017-11-30	16.87	17.04	16.70	16.98	72880
2017-12-01	17.06	17.17	16.85	16.90	84403
2017-12-04	16.46	17.10	16.46	16.66	68439
2017-12-05	16.66	17.00	16.63	16.96	68971
2017-12-06	16.80	16.95	16.60	16.74	70707
2017-12-07	16.69	16.80	16.60	16.68	41701
2017-12-08	16.75	16.89	16.55	16.72	75955
2017-12-11	16.80	17.13	16.71	16.89	236747
2017-12-12	16.87	16.98	16.76	16.85	83527
2017-12-13	16.97	16.97	16.72	16.73	61839
2017-12-14	16.80	16.98	16.73	16.74	84412
2017-12-15	16.70	16.84	16.41	16.53	214270
2017-12-18	16.53	16.95	16.45	16.64	72386
2017-12-19	16.46	16.65	16.35	16.44	71403
2017-12-20	16.44	16.78	16.42	16.49	85155
2017-12-21	16.48	16.80	16.44	16.66	86614
2017-12-22	16.50	16.64	16.43	16.57	43078
2017-12-26	16.60	16.86	16.58	16.80	62461
2017-12-27	16.72	16.82	16.56	16.67	25588
2017-12-28	16.62	16.79	16.57	16.68	40626
2017-12-29	16.60	16.79	16.41	16.54	91037
2018-01-02	16.55	16.98	16.42	16.94	99497
2018-01-03	16.98	17.69	16.91	17.56	201231
2018-01-04	17.60	17.65	17.30	17.46	91721
2018-01-05	17.53	17.68	17.36	17.53	52626
2018-01-08	17.51	17.88	17.31	17.66	142376
2018-01-09	17.68	17.73	17.50	17.63	82016
2018-01-10	17.63	17.79	17.58	17.63	88529
2018-01-11	17.75	17.79	17.55	17.56	243611
2018-01-12	17.57	17.80	17.45	17.45	118691
2018-01-16	17.84	18.00	17.40	17.62	446413
2018-01-17	17.98	18.50	17.98	18.18	416676
2018-01-18	18.20	18.46	18.20	18.36	245960
2018-01-19	18.56	18.89	18.50	18.81	612849
2018-01-22	18.90	18.97	18.75	18.93	369524
2018-01-23	18.95	19.32	18.80	19.16	204386
2018-01-24	19.29	19.33	18.84	19.05	199692
2018-01-25	19.15	19.21	18.72	18.91	225115
2018-01-26	19.09	19.12	18.62	18.88	277931
2018-01-29	18.90	18.90	18.61	18.65	185092
2018-01-30	18.55	18.64	18.22	18.42	237222
2018-01-31	18.56	18.60	18.29	17.90	269754
2018-02-01	17.85	18.76	17.62	18.55	343550
2018-02-02	18.52	18.52	18.02	18.19	204944
2018-02-05	17.96	18.27	17.65	18.07	237418
2018-02-06	17.79	18.52	17.71	18.13	206291
2018-02-07	18.09	18.37	17.79	17.97	140810
2018-02-08	18.00	18.24	17.40	17.47	99411
2018-02-09	17.40	17.59	16.65	17.14	176844
2018-02-12	17.18	18.00	17.18	17.93	160026
2018-02-13	17.93	18.36	17.90	18.07	283452
2018-02-14	18.05	18.17	17.90	18.00	311332
2018-02-15	18.05	18.25	17.87	17.87	163176
2018-02-16	17.81	18.10	17.73	17.99	144714
2018-02-20	17.99	18.16	17.58	17.60	147926
2018-02-21	17.75	17.97	17.75	17.76	78745
2018-02-22	17.81	18.15	17.58	17.66	100184
2018-02-23	17.66	18.47	17.62	18.21	176943
2018-02-26	18.35	18.35	17.84	18.00	148663
2018-02-27	18.09	18.45	17.67	17.67	99084
2018-02-28	17.72	18.04	17.72	17.78	122233
2018-03-01	17.89	18.13	17.56	17.82	187063
2018-03-02	17.63	17.96	17.56	17.69	176950
2018-03-05	17.98	18.06	17.76	17.78	159283
2018-03-06	17.90	17.99	17.77	17.87	166518
2018-03-07	17.79	18.00	17.70	17.95	172293
2018-03-08	18.00	18.25	17.76	17.83	174393
2018-03-09	18.05	18.18	17.66	17.69	246602
2018-03-12	17.65	17.90	17.51	17.62	236599
2018-03-13	17.51	17.60	17.14	17.25	263751
2018-03-14	17.27	17.55	17.21	17.39	168946
2018-03-15	17.45	17.64	16.72	16.74	393946
2018-03-16	16.75	17.59	16.65	17.23	664179
2018-03-19	17.23	17.28	16.79	17.12	202769
2018-03-20	17.18	17.26	16.64	16.93	234074
2018-03-21	16.97	17.43	16.97	17.22	234907
2018-03-22	17.25	17.46	17.05	17.10	118662
2018-03-23	17.12	17.47	17.03	17.11	173685
2018-03-26	17.23	17.28	16.75	17.01	152352
2018-03-27	17.06	17.13	16.71	16.76	399370
2018-03-28	16.75	16.89	16.50	16.61	145904
2018-03-29	16.68	17.05	16.59	16.93	135995
2018-04-02	17.03	17.08	16.55	17.05	105065
2018-04-03	17.05	17.27	16.98	17.11	186531
2018-04-04	16.91	17.08	16.56	16.67	179456
2018-04-05	16.76	17.20	16.60	17.04	111042
2018-04-06	17.02	17.11	16.66	16.84	102928
2018-04-09	16.88	17.24	16.87	17.00	101232
2018-04-10	17.21	17.93	17.17	17.77	285028
2018-04-11	17.69	18.22	17.69	18.05	76481
2018-04-12	18.14	18.22	17.78	17.89	113075
2018-04-13	17.98	18.29	17.84	18.13	212033
2018-04-16	18.27	18.75	18.18	18.63	278955
2018-04-17	18.60	18.80	18.50	18.74	207911
2018-04-18	19.28	19.28	18.70	18.82	222098
2018-04-19	18.81	18.94	18.59	18.85	278035
2018-04-20	18.92	19.14	18.73	18.80	236275
2018-04-23	18.80	19.27	18.75	19.04	193485
2018-04-24	19.13	19.13	18.48	18.51	187700
2018-04-25	18.58	18.68	18.48	18.60	64274
2018-04-26	18.60	18.83	18.52	18.53	113669
2018-04-27	18.58	18.60	18.12	18.21	236643
2018-04-30	17.61	18.13	17.60	17.90	215670
2018-05-01	17.82	18.03	17.57	17.93	83220
2018-05-02	17.87	18.14	17.87	17.92	62809
2018-05-03	17.95	17.95	17.63	17.77	100599
2018-05-04	17.70	17.87	17.52	17.85	99048
2018-05-07	17.92	18.07	17.64	17.79	164049
2018-05-08	17.74	18.07	17.55	17.99	168784
2018-05-09	18.01	18.45	18.01	18.28	785914
2018-05-10	18.31	18.51	18.29	18.36	105760
2018-05-11	18.47	18.64	18.29	18.42	428067
2018-05-14	18.54	18.96	18.54	18.69	142149
2018-05-15	18.58	18.80	18.29	18.31	86630
2018-05-16	18.31	18.45	17.85	17.94	184500
2018-05-17	18.01	18.44	18.01	18.20	475958
2018-05-18	18.20	18.31	18.10	18.21	182595
2018-05-21	18.40	18.40	18.18	18.25	117549
2018-05-22	18.25	18.46	18.12	18.24	160303
2018-05-23	18.25	18.33	18.02	18.26	156623
2018-05-24	18.15	18.22	17.86	17.98	115537
2018-05-25	17.85	18.10	17.69	17.98	137996
2018-05-29	17.94	18.26	17.76	18.14	106451
2018-05-30	18.14	18.61	18.13	18.57	116145
2018-05-31	18.45	18.72	18.25	18.57	186655
2018-06-01	18.60	18.70	18.39	18.51	449425
2018-06-04	18.55	18.63	18.27	18.43	141894
2018-06-05	18.36	18.51	18.31	18.36	293173
2018-06-06	18.33	18.49	18.17	18.30	232798
2018-06-07	18.35	18.41	18.18	18.32	109240
2018-06-08	18.50	18.50	18.09	18.30	371066
2018-06-11	18.23	18.44	18.16	18.32	346675
2018-06-12	18.29	18.43	17.97	17.98	287661
2018-06-13	16.29	16.63	16.23	16.25	3578672
2018-06-14	16.37	17.09	16.36	16.94	1177905
2018-06-15	16.94	17.17	16.72	16.90	2008630
2018-06-18	16.83	17.18	16.78	16.91	335616
2018-06-19	16.70	17.01	16.70	16.77	327069
2018-06-20	16.78	17.16	16.65	16.83	196658
2018-06-21	16.89	16.99	16.60	16.66	139489
2018-06-22	16.95	17.15	16.79	16.93	166148
2018-06-25	16.87	16.94	16.60	16.74	124985
2018-06-26	16.75	16.99	16.67	16.94	99168
2018-06-27	17.00	17.19	16.73	16.86	236373
2018-06-28	16.91	16.91	16.56	16.70	140094
2018-06-29	16.75	17.10	16.60	16.83	151739
2018-07-02	16.85	17.09	16.65	16.85	139060
2018-07-03	16.95	17.20	16.95	16.99	70132
2018-07-05	17.11	17.30	17.05	17.27	111437
2018-07-06	17.27	17.53	17.20	17.38	90034
2018-07-09	17.41	17.57	17.25	17.29	193604
2018-07-10	17.35	17.57	17.17	17.25	269234
2018-07-11	17.16	17.24	16.91	17.00	243356
2018-07-12	17.01	17.08	16.73	16.90	183564
2018-07-13	16.86	17.00	16.80	16.95	161270
2018-07-16	16.80	16.99	16.71	16.90	208634
2018-07-17	16.87	16.87	16.70	16.75	892270
2018-07-18	16.77	17.01	16.63	17.00	224664
2018-07-19	17.06	17.17	16.94	16.99	253095
2018-07-20	17.13	17.13	16.98	17.08	153220
2018-07-23	17.13	17.14	16.79	16.89	220945
2018-07-24	16.89	17.00	16.80	16.85	201806
2018-07-25	16.84	17.03	16.81	16.90	169724
2018-07-26	17.02	17.17	16.88	16.46	527731
2018-07-27	16.71	16.73	16.09	16.10	317668
2018-07-30	16.26	16.43	16.07	16.14	318595
2018-07-31	16.19	16.44	16.07	16.29	131655
2018-08-01	16.24	16.43	16.02	16.26	121049
2018-08-02	16.35	16.58	16.11	16.58	162006
2018-08-03	16.56	16.63	16.40	16.49	101658
2018-08-06	16.46	16.69	16.40	16.62	141391
2018-08-07	16.85	17.44	16.75	17.31	324824
2018-08-08	17.28	17.57	17.08	17.26	557715
2018-08-09	17.39	17.39	17.16	17.30	295288
2018-08-10	17.30	17.41	17.24	17.37	458008
2018-08-13	17.43	17.46	16.87	16.88	243833
2018-08-14	16.84	17.28	16.84	16.96	224752
2018-08-15	16.95	17.15	16.75	16.97	247235
2018-08-16	17.00	17.27	16.93	17.18	144936
2018-08-17	17.09	17.46	17.09	17.28	1149008
2018-08-20	17.40	17.71	17.33	17.47	340404
2018-08-21	17.48	17.60	17.33	17.37	233077
2018-08-22	17.54	17.60	17.38	17.45	220471
2018-08-23	17.50	17.56	17.32	17.51	307478
2018-08-24	17.51	17.89	17.34	17.75	4267034
2018-08-27	17.70	17.79	17.43	17.50	263276
2018-08-28	17.48	17.61	17.09	17.12	202282
2018-08-29	17.03	17.24	16.30	16.42	881411
2018-08-30	16.40	16.73	16.27	16.56	543122
2018-08-31	16.50	16.77	16.27	16.52	350562
2018-09-04	16.58	16.85	16.37	16.66	618392
2018-09-05	16.89	16.89	16.39	16.45	558108
2018-09-06	16.40	16.56	16.35	16.40	271121
2018-09-07	16.31	16.61	16.12	16.53	169253
2018-09-10	16.64	16.79	16.42	16.50	195142
2018-09-11	16.53	16.61	16.39	16.40	254098
2018-09-12	16.43	16.58	16.43	16.50	179067
2018-09-13	16.59	16.59	16.31	16.42	248934
2018-09-14	16.37	16.69	16.36	16.67	341610
2018-09-17	16.68	16.73	16.55	16.60	137507
2018-09-18	16.61	16.76	16.61	16.65	222139
2018-09-19	16.73	16.75	16.39	16.45	159937
2018-09-20	16.50	16.71	16.36	16.70	406467
2018-09-21	16.77	16.77	16.52	16.57	249732
2018-09-24	16.61	16.69	16.37	16.46	215808
2018-09-25	16.55	16.59	16.39	16.51	348699
2018-09-26	16.54	16.56	16.39	16.40	305696
2018-09-27	16.45	16.48	16.30	16.45	303917
2018-09-28	16.41	16.51	16.35	16.51	312955
2018-10-01	16.61	17.14	16.58	17.03	638301
2018-10-02	17.00	17.10	16.69	16.70	486174
2018-10-03	16.90	17.13	16.68	17.10	268237
2018-10-04	17.13	17.13	16.76	16.86	256386
2018-10-05	16.90	17.05	16.79	16.92	263488
2018-10-08	16.93	17.01	16.73	16.88	246064
2018-10-09	16.91	16.94	16.75	16.81	129510
2018-10-10	16.87	16.87	16.45	16.53	209909
2018-10-11	16.49	16.67	16.15	16.39	201221
2018-10-12	16.56	16.56	16.16	16.48	195202
2018-10-15	16.48	16.56	16.37	16.48	115276
2018-10-16	16.53	16.86	16.46	16.70	217053
2018-10-17	16.70	16.74	16.50	16.64	180188
2018-10-18	16.52	16.71	16.43	16.63	125272
2018-10-19	16.71	17.00	16.66	16.66	247833
2018-10-22	16.74	16.93	16.61	16.73	188472
2018-10-23	16.54	16.64	16.41	16.48	420723
2018-10-24	16.62	16.62	16.08	16.08	303933
2018-10-25	16.14	16.33	16.09	15.66	290886
2018-10-26	15.52	15.56	15.11	15.45	394953
2018-10-29	15.48	15.63	14.81	14.96	476262
2018-10-30	14.81	14.95	14.42	14.68	375908
2018-10-31	14.78	14.91	14.45	14.65	347940
2018-11-01	14.75	14.80	14.50	14.75	178047
2018-11-02	14.78	14.97	14.64	14.80	413670
2018-11-05	14.94	15.16	14.82	15.07	242531
2018-11-06	15.18	15.18	14.01	14.18	766969
2018-11-07	14.71	14.74	14.29	14.55	514508
2018-11-08	14.50	15.00	14.50	14.67	282530
2018-11-09	14.61	14.62	14.33	14.53	239425
2018-11-12	14.60	14.83	14.38	14.39	189680
2018-11-13	14.47	14.47	13.75	13.78	310785
2018-11-14	13.80	13.87	13.60	13.69	310648
2018-11-15	13.66	13.66	13.05	13.45	547346
2018-11-16	13.74	13.86	13.40	13.65	190816
2018-11-19	13.65	13.66	13.37	13.51	191434
2018-11-20	13.25	13.36	12.90	13.19	316566
2018-11-21	13.20	13.76	13.19	13.66	205579
2018-11-23	13.68	13.86	13.50	13.50	422984
2018-11-26	13.80	14.78	13.78	14.08	833960
2018-11-27	14.11	14.18	13.86	13.97	383143
2018-11-28	14.00	14.22	13.96	14.22	709078
2018-11-29	14.21	14.63	14.21	14.49	344221
2018-11-30	14.45	14.53	14.25	14.46	241759
2018-12-03	15.00	15.04	14.52	15.01	493443
2018-12-04	14.99	14.99	14.51	14.58	326803
2018-12-06	14.49	14.59	14.14	14.46	375226
2018-12-07	14.69	15.06	14.67	14.78	387355
2018-12-10	14.69	14.70	14.30	14.41	261168
2018-12-11	14.39	14.74	14.37	14.40	249351
2018-12-12	14.46	14.63	14.31	14.34	319554
2018-12-13	14.33	14.65	14.30	14.57	484265
2018-12-14	14.45	14.66	14.34	14.50	368020
2018-12-17	14.59	14.59	14.15	14.20	281524
2018-12-18	14.22	14.41	13.82	13.92	660687
2018-12-19	13.95	14.44	13.95	14.26	289648
2018-12-20	14.10	14.30	13.47	13.62	431118
2018-12-21	13.54	13.77	12.87	13.02	3050401
2018-12-24	12.88	13.01	12.42	12.46	257641
2018-12-26	12.45	12.91	12.09	12.85	543893
2018-12-27	12.58	13.29	12.32	12.78	940308
2018-12-28	12.86	13.15	12.71	12.80	252370
2018-12-31	12.95	13.13	12.64	12.98	453695
2019-01-02	12.80	13.41	12.75	13.20	574543
2019-01-03	13.06	13.45	12.84	13.11	383452
2019-01-04	13.39	13.74	13.11	13.62	484365
2019-01-07	13.77	14.22	13.55	14.18	590416
2019-01-08	14.45	14.64	14.22	14.54	238365
2019-01-09	14.63	14.74	14.35	14.35	310531
2019-01-10	14.36	14.40	13.90	14.25	433113
2019-01-11	14.25	14.42	13.76	14.38	246261
2019-01-14	14.43	14.65	14.15	14.48	346768
2019-01-15	14.63	14.72	14.36	14.53	191001
2019-01-16	14.65	14.95	14.54	14.85	180002
2019-01-17	14.83	15.05	14.67	14.86	110770
2019-01-18	15.24	15.32	14.95	15.23	250756
2019-01-22	15.28	15.29	15.05	15.24	242921
2019-01-23	15.25	15.40	15.00	15.15	242323
2019-01-24	15.13	15.36	15.00	14.78	273730
2019-01-25	14.89	15.03	14.66	14.76	142721
2019-01-28	14.67	14.99	14.52	14.86	131948
2019-01-29	14.88	15.16	14.69	14.90	216361
2019-01-30	15.05	15.25	14.87	15.06	174272
2019-01-31	15.04	15.14	14.78	14.84	151636
2019-02-01	14.94	15.35	14.94	15.35	182611
2019-02-04	15.34	15.76	15.27	15.48	535609
2019-02-05	15.51	15.52	14.94	14.96	176307
2019-02-06	15.02	15.09	14.83	14.89	106927
2019-02-07	14.76	15.00	14.20	14.33	242651
2019-02-08	14.41	14.45	14.03	14.32	199284
2019-02-11	14.32	14.81	14.30	14.74	146605
2019-02-12	14.87	14.99	14.51	14.67	86021
2019-02-13	14.86	14.97	14.77	14.89	90669
2019-02-14	14.90	15.17	14.80	15.00	103612
2019-02-15	15.18	15.18	14.90	14.99	105297
2019-02-19	15.60	15.93	15.30	15.57	650242
2019-02-20	15.65	15.69	15.36	15.55	456478
2019-02-21	15.69	15.78	15.48	15.57	308408
2019-02-22	15.57	15.99	15.57	15.74	556904
2019-02-25	16.00	16.30	15.76	15.76	658846
2019-02-26	15.66	16.05	15.66	15.98	492709
2019-02-27	16.04	16.11	15.91	15.99	496719
2019-02-28	16.00	16.01	15.91	15.96	586696
2019-03-01	15.96	16.25	15.96	16.06	393967
2019-03-04	16.15	16.26	15.92	16.09	618404
2019-03-05	16.05	16.13	15.76	15.93	147706
2019-03-06	15.89	15.89	15.51	15.62	142714
2019-03-07	15.58	15.82	15.37	15.68	210842
2019-03-08	15.67	15.78	15.50	15.67	142847
2019-03-11	15.74	15.88	15.66	15.82	157213
2019-03-12	15.86	16.19	15.73	16.05	340345
2019-03-13	16.05	16.16	15.92	15.97	317474
2019-03-14	16.00	16.08	15.91	16.07	234671
2019-03-15	16.05	16.05	15.91	16.00	485396
2019-03-18	15.96	16.09	15.94	16.00	226830
2019-03-19	16.00	16.08	15.85	15.89	243781
2019-03-20	15.95	15.98	15.81	15.90	187597
2019-03-21	15.92	15.99	15.83	15.95	142811
2019-03-22	15.80	15.99	15.47	15.63	234401
2019-03-25	15.57	15.62	15.31	15.61	123231
2019-03-26	15.80	15.97	15.56	15.66	122345
2019-03-27	15.64	15.74	15.45	15.66	114553
2019-03-28	15.66	15.81	15.57	15.69	120686
2019-03-29	15.69	15.80	15.51	15.61	145929
2019-04-01	15.64	15.80	15.57	15.69	98177
2019-04-02	15.71	15.74	15.60	15.65	164814
2019-04-03	15.66	15.79	15.51	15.60	150923
2019-04-04	15.83	15.83	15.60	15.60	214415
2019-04-05	15.63	15.90	15.62	15.76	390044
2019-04-08	15.99	16.37	15.91	16.08	843009
2019-04-09	16.10	16.33	16.05	16.23	618507
2019-04-10	16.30	16.54	16.26	16.29	317110
2019-04-11	16.35	16.61	16.32	16.57	256888
2019-04-12	16.81	16.93	16.60	16.83	259636
2019-04-15	16.75	16.95	16.70	16.79	280651
2019-04-16	16.79	17.17	16.79	17.11	273647
2019-04-17	17.15	17.73	17.11	17.40	371077
2019-04-18	17.41	17.58	17.23	17.43	182404
2019-04-22	17.57	17.83	17.53	17.65	395578
2019-04-23	17.80	18.00	17.69	17.72	407659
2019-04-24	17.96	18.40	17.90	18.21	723957
2019-04-25	18.36	18.43	18.15	17.78	557660
2019-04-26	17.60	17.77	16.97	17.20	553467
2019-04-29	17.20	17.37	16.95	17.30	257978
2019-04-30	17.36	17.36	16.85	16.94	208119
2019-05-01	17.01	17.02	16.52	16.54	366458
2019-05-02	16.44	16.56	16.14	16.46	251573
2019-05-03	16.51	17.09	16.51	16.67	318445
2019-05-06	16.63	16.95	16.50	16.65	181344
2019-05-07	16.70	17.00	16.33	16.49	312612
2019-05-08	16.79	16.95	16.53	16.87	142731
2019-05-09	16.76	17.10	16.54	17.05	142063
2019-05-10	17.10	17.47	16.73	17.46	237075
2019-05-13	17.65	17.65	17.13	17.36	283307
2019-05-14	17.62	17.81	17.41	17.78	288410
2019-05-15	17.80	17.81	17.60	17.73	114635
2019-05-16	17.73	18.02	17.73	17.88	153750
2019-05-17	17.74	17.88	17.61	17.81	104763
2019-05-20	17.89	17.96	17.72	17.82	143337
2019-05-21	17.89	18.18	17.79	17.99	200634
2019-05-22	17.86	17.95	17.64	17.74	82298
2019-05-23	17.60	17.83	17.27	17.80	315154
2019-05-24	17.85	17.91	17.50	17.83	251655
2019-05-28	18.00	18.33	17.83	18.05	351153
2019-05-29	17.91	17.99	17.39	17.40	238240
2019-05-30	17.40	17.50	16.75	16.76	424892
2019-05-31	16.70	17.12	16.66	17.07	177780
2019-06-03	17.07	17.47	17.07	17.30	134833
2019-06-04	17.45	17.63	17.16	17.56	351390
2019-06-05	17.56	17.62	17.15	17.28	141903
2019-06-06	17.27	17.55	17.20	17.38	66747
2019-06-07	17.35	17.56	17.29	17.47	119847
2019-06-10	17.46	17.67	17.41	17.47	125135
2019-06-11	17.58	17.80	17.47	17.60	96056
2019-06-12	17.55	17.58	17.01	17.03	176495
2019-06-13	17.11	17.33	16.93	17.27	147032
2019-06-14	17.29	17.29	16.79	17.02	144834
2019-06-17	17.02	17.18	16.85	16.93	92792
2019-06-18	17.04	17.23	16.92	17.01	93800
2019-06-19	17.00	17.43	16.80	17.17	165508
2019-06-20	17.39	17.53	17.26	17.38	130155
2019-06-21	17.38	17.54	17.27	17.41	305331
2019-06-24	17.45	17.71	17.29	17.66	117639
2019-06-25	17.70	17.90	17.55	17.72	130334
2019-06-26	17.74	17.92	17.57	17.57	89544
2019-06-27	17.55	17.95	17.52	17.95	186641
2019-06-28	17.96	18.01	17.76	17.77	105677
2019-07-01	17.89	18.01	17.68	17.77	70582
2019-07-02	17.78	17.78	17.50	17.54	78221
2019-07-03	17.64	17.98	17.53	17.90	79022
2019-07-05	17.92	18.10	17.81	18.09	79607
2019-07-08	18.00	18.15	17.77	17.77	160928
2019-07-09	17.75	18.09	17.70	18.02	168942
2019-07-10	18.10	18.25	17.91	18.13	125456
2019-07-11	18.20	18.23	18.07	18.20	121590
2019-07-12	18.22	18.38	18.11	18.38	302191
2019-07-15	18.38	18.40	18.10	18.11	108548
2019-07-16	18.10	18.30	18.00	18.14	90479
2019-07-17	18.25	18.25	18.06	18.10	101324
2019-07-18	18.10	18.18	17.96	18.15	127088
2019-07-19	18.20	18.56	18.13	18.44	196565
2019-07-22	18.60	19.00	18.59	18.84	335649
2019-07-23	18.90	19.00	18.73	18.95	179950
2019-07-24	18.98	18.98	18.75	18.87	158854
2019-07-25	18.87	18.94	18.71	18.26	381448
2019-07-26	18.33	18.39	17.81	17.99	268419
2019-07-29	17.86	18.05	17.06	17.09	391959
2019-07-30	17.14	17.84	17.09	17.58	142278
2019-07-31	17.68	18.07	17.53	17.68	105063
2019-08-01	17.68	17.77	17.08	17.21	200752
2019-08-02	17.20	17.20	16.74	16.76	515161
2019-08-05	16.56	16.63	16.10	16.36	317271
2019-08-06	16.92	18.15	16.25	16.35	397313
2019-08-07	16.33	16.38	15.40	15.61	449172
2019-08-08	15.61	15.88	15.39	15.51	439664
2019-08-09	16.00	16.00	15.38	15.40	299853
2019-08-12	15.59	15.88	15.41	15.85	209902
2019-08-13	15.88	15.92	15.43	15.49	205142
2019-08-14	15.22	15.40	14.90	15.36	244833
2019-08-15	15.42	15.54	15.10	15.40	157020
2019-08-16	15.34	15.90	15.32	15.85	200753
2019-08-19	16.00	16.14	15.92	15.95	139950
2019-08-20	16.02	16.04	15.70	15.89	109694
2019-08-21	16.03	16.15	15.85	15.98	73957
2019-08-22	16.03	16.15	15.84	16.01	120276
2019-08-23	15.91	16.33	15.91	16.12	185854
2019-08-26	16.12	16.32	15.84	16.07	157943
2019-08-27	16.29	16.29	15.93	15.99	76039
2019-08-28	16.10	16.66	16.00	16.48	115001
2019-08-29	16.55	17.18	16.55	16.96	169919
2019-08-30	17.11	17.16	16.73	16.95	121262
2019-09-03	16.89	16.90	15.95	15.95	476568
2019-09-04	15.85	15.94	15.33	15.68	500412
2019-09-05	15.62	15.65	15.21	15.57	435748
2019-09-06	15.46	15.84	15.23	15.71	165578
2019-09-09	15.71	16.16	15.71	16.06	159877
2019-09-10	16.10	16.57	16.09	16.10	179413
2019-09-11	16.05	16.56	16.05	16.52	137895
2019-09-12	16.36	16.66	16.28	16.59	87238
2019-09-13	16.66	16.76	16.58	16.72	85665
2019-09-16	17.20	17.20	16.75	16.95	201433
2019-09-17	16.95	17.01	16.57	16.95	165845
2019-09-18	16.74	16.99	16.72	16.91	121758
2019-09-19	17.00	17.03	16.39	16.49	133968
2019-09-20	16.56	16.86	16.49	16.65	197622
2019-09-23	16.57	17.01	16.57	16.90	114942
2019-09-24	16.85	17.01	16.75	16.94	90771
2019-09-25	16.88	17.13	16.87	16.96	128356
2019-09-26	16.96	17.20	16.96	17.05	86780
2019-09-27	17.04	17.32	17.04	17.29	117255
2019-09-30	17.35	17.41	17.09	17.27	138509
2019-10-01	17.30	17.39	17.12	17.24	144641
2019-10-02	17.16	17.41	16.89	16.89	168362
2019-10-03	16.96	17.24	16.90	17.23	165073
2019-10-04	17.24	17.42	17.00	17.34	125354
2019-10-07	17.34	17.56	17.26	17.32	146983
2019-10-08	17.19	17.36	17.01	17.05	108853
2019-10-09	17.15	17.20	16.80	16.85	113892
2019-10-10	16.80	16.93	16.71	16.88	87975
2019-10-11	17.04	17.28	16.92	17.09	133343
2019-10-14	17.04	17.44	16.88	17.39	131598
2019-10-15	17.40	17.63	17.26	17.44	165262
2019-10-16	17.44	17.64	17.40	17.56	94665
2019-10-17	17.10	17.43	16.95	17.36	144492
2019-10-18	17.45	17.50	17.15	17.33	218487
2019-10-21	17.75	18.20	17.75	17.99	994075
2019-10-22	18.24	18.24	17.87	17.94	503606
2019-10-23	18.10	18.10	17.82	17.98	463458
2019-10-24	18.00	18.08	17.81	17.38	467927
2019-10-25	17.44	17.50	17.34	17.39	276488
2019-10-28	17.40	17.78	17.26	17.26	266678
2019-10-29	17.30	17.61	17.26	17.49	200815
2019-10-30	17.59	17.75	17.40	17.65	274230
2019-10-31	17.64	17.74	17.53	17.67	479717
2019-11-01	17.72	17.75	17.25	17.31	168745
2019-11-04	17.32	17.39	17.22	17.26	201789
2019-11-05	17.95	18.30	17.59	18.14	398700
2019-11-06	18.07	18.18	17.60	17.73	231090
2019-11-07	17.75	17.90	17.52	17.73	213757
2019-11-08	17.73	17.84	17.35	17.51	549918
2019-11-11	17.52	17.91	17.42	17.64	311689
2019-11-12	17.68	17.74	17.36	17.36	168177
2019-11-13	17.35	17.41	17.03	17.23	253239
2019-11-14	17.22	17.37	16.88	16.97	183833
2019-11-15	16.95	17.29	16.87	17.23	158635
2019-11-18	17.20	17.24	16.85	16.85	153621
2019-11-19	16.91	17.10	16.65	16.74	228430
2019-11-20	16.73	16.93	16.51	16.75	167435
2019-11-21	16.76	16.90	16.56	16.78	249572
2019-11-22	16.83	17.07	16.70	16.78	301853
2019-11-25	16.69	16.78	16.50	16.66	335663
2019-11-26	16.76	16.99	16.33	16.41	366062
2019-11-27	16.48	16.63	16.34	16.34	230184
2019-11-29	16.31	16.47	16.22	16.44	123707
2019-12-02	16.48	16.50	15.85	15.85	580885
2019-12-03	15.85	16.02	15.57	15.70	531442
2019-12-04	15.89	16.26	15.61	16.06	247655
2019-12-05	16.10	16.19	15.83	15.90	205522
2019-12-06	15.95	16.08	15.67	15.77	236454
2019-12-09	15.65	16.03	15.61	15.94	174788
2019-12-10	16.00	16.01	15.80	15.86	163173
2019-12-11	15.77	16.06	15.67	16.03	257125
2019-12-12	16.06	16.48	16.06	16.09	258464
2019-12-13	16.09	16.32	15.96	16.15	183914
2019-12-16	16.30	16.64	16.13	16.29	286405
2019-12-17	16.34	16.70	16.30	16.51	321506
2019-12-18	16.51	17.05	16.47	16.91	231786
2019-12-19	17.05	17.15	16.90	17.13	178073
2019-12-20	17.14	17.16	16.76	16.85	211734
2019-12-23	16.90	17.38	16.84	17.31	188878
2019-12-24	17.32	17.57	17.29	17.35	54639
2019-12-26	17.48	17.68	17.33	17.65	231771
2019-12-27	17.70	17.98	17.51	17.86	294931
2019-12-30	17.95	18.09	17.79	18.00	329555
2019-12-31	18.05	18.20	17.93	18.14	227450
2020-01-02	18.26	18.32	17.78	17.97	283063
2020-01-03	18.09	18.20	17.77	17.96	216842
2020-01-06	18.09	18.14	17.90	18.09	271689
2020-01-07	17.74	18.01	17.70	17.96	316561
2020-01-08	17.84	18.03	17.57	17.73	220564
2020-01-09	17.76	17.76	17.29	17.47	256544
2020-01-10	17.50	17.55	17.15	17.25	310693
2020-01-13	17.40	17.47	17.16	17.44	335459
2020-01-14	17.44	17.73	17.30	17.56	154387
2020-01-15	17.55	17.64	17.38	17.56	205735
2020-01-16	17.64	17.73	17.39	17.51	241476
2020-01-17	17.50	17.57	17.36	17.45	351290
2020-01-21	17.40	17.45	17.19	17.19	586172
2020-01-22	17.23	17.33	16.95	17.10	558048
2020-01-23	17.10	17.24	16.77	16.65	590389
2020-01-24	16.65	16.67	16.34	16.39	368348
2020-01-27	16.13	16.28	16.00	16.18	366772
2020-01-28	16.18	16.23	15.91	16.01	157346
2020-01-29	16.11	16.25	16.00	16.00	173622
2020-01-30	16.00	16.14	15.72	15.84	275969
2020-01-31	15.76	16.01	15.72	15.88	272989
2020-02-03	15.88	16.11	15.81	16.10	366014
2020-02-04	16.11	16.17	15.85	16.04	586719
2020-02-05	16.07	16.28	15.76	15.89	280955
2020-02-06	15.88	15.92	15.52	15.61	426668
2020-02-07	15.59	15.72	15.32	15.36	343300
2020-02-10	15.35	15.64	15.11	15.37	330930
2020-02-11	15.40	15.66	15.38	15.45	194149
2020-02-12	15.48	15.67	15.48	15.60	141385
2020-02-13	15.62	15.68	15.21	15.27	238033
2020-02-14	15.30	15.46	15.10	15.12	340850
2020-02-18	15.12	15.86	15.00	15.83	482790
2020-02-19	15.89	16.07	15.55	15.55	246697
2020-02-20	15.68	15.93	15.61	15.70	125705
2020-02-21	15.59	15.70	15.33	15.50	180437
2020-02-24	15.20	15.40	15.00	15.13	373004
2020-02-25	15.31	15.31	14.46	14.46	500105
2020-02-26	14.46	14.93	14.42	14.49	841052
2020-02-27	14.27	14.45	13.61	13.85	685035
2020-02-28	13.53	13.86	13.11	13.68	690110
2020-03-02	13.74	14.11	13.53	13.95	325654
2020-03-03	14.00	14.25	13.63	13.64	430719
2020-03-04	13.77	14.04	13.73	13.77	266916
2020-03-05	13.62	13.71	13.26	13.49	304205
2020-03-06	13.33	13.52	12.34	12.40	659950
2020-03-09	8.80	12.06	8.40	9.64	1931564
2020-03-10	10.34	10.34	8.91	9.66	858432
2020-03-11	9.58	9.60	8.25	8.32	728115
2020-03-12	7.55	8.09	6.92	6.92	910155
2020-03-13	7.51	8.75	7.35	8.68	790544
2020-03-16	6.50	7.90	6.50	7.56	487837
2020-03-17	8.22	8.39	6.09	6.39	1447898
2020-03-18	6.39	6.39	3.52	3.70	1134454
2020-03-19	4.46	5.97	3.70	5.00	1219928
2020-03-20	5.79	5.95	4.73	5.14	1905217
2020-03-23	5.00	5.00	4.26	4.46	514489
2020-03-24	5.00	5.48	4.43	4.88	792225
2020-03-25	5.23	5.65	4.80	5.17	607190
2020-03-26	5.38	6.26	5.25	5.70	585732
2020-03-27	5.60	5.91	5.29	5.64	489313
2020-03-30	5.60	5.60	4.68	4.96	392439
2020-03-31	5.00	5.66	4.96	5.66	333429
2020-04-01	5.09	5.38	4.68	4.73	526778
2020-04-02	5.09	5.24	4.91	5.05	518434
2020-04-03	5.20	5.35	4.62	4.98	273367
2020-04-06	5.16	5.42	5.06	5.30	368635
2020-04-07	5.50	6.40	5.35	5.96	459501
2020-04-08	6.35	6.38	5.92	6.30	344118
2020-04-09	6.50	7.73	6.47	7.13	863954
2020-04-13	7.77	8.91	7.51	8.66	687382
2020-04-14	8.73	8.78	7.62	8.10	824236
2020-04-15	7.70	7.70	6.51	7.03	449510
2020-04-16	7.32	7.32	6.02	6.11	665484
2020-04-17	7.30	8.35	7.19	7.51	1229192
2020-04-20	7.55	8.31	7.55	7.96	1011099
2020-04-21	7.75	8.24	7.61	7.94	680120
2020-04-22	8.36	8.55	7.98	8.43	770268
2020-04-23	8.66	9.83	8.65	8.32	1235002
2020-04-24	8.35	8.72	7.52	7.56	678184
2020-04-27	7.46	7.56	7.06	7.40	443420
2020-04-28	7.68	7.75	7.20	7.49	332891
2020-04-29	7.60	8.24	7.51	8.22	638017
2020-04-30	8.32	8.55	7.90	8.01	384129
2020-05-01	8.04	8.25	7.31	7.37	417268
2020-05-04	7.25	7.84	7.08	7.84	438322
2020-05-05	8.38	8.48	7.66	8.18	541392
2020-05-06	8.26	8.32	7.66	7.70	339260
2020-05-07	8.00	8.35	7.85	8.10	279935
2020-05-08	8.65	8.94	8.30	8.94	565423
2020-05-11	8.59	9.68	8.54	9.28	563030
2020-05-12	9.63	9.98	9.40	9.86	293390
2020-05-13	9.97	9.97	8.66	8.77	405753
2020-05-14	8.76	9.35	8.40	9.19	291642
2020-05-15	9.39	9.41	9.00	9.41	174422
2020-05-18	10.00	10.05	9.52	9.76	341079
2020-05-19	10.02	10.10	9.75	9.82	297738
2020-05-20	10.27	10.78	10.01	10.30	288694
2020-05-21	10.35	11.14	10.35	10.96	363317
2020-05-22	11.00	11.28	10.64	11.10	256065
2020-05-26	11.78	12.14	11.67	11.80	347502
2020-05-27	12.14	12.18	11.40	11.99	265948
2020-05-28	12.09	12.40	11.72	12.03	219237
2020-05-29	11.80	12.05	11.54	12.05	199626
2020-06-01	12.05	13.06	12.00	13.00	300252
2020-06-02	13.11	13.34	12.75	13.22	298099
2020-06-03	13.45	14.00	13.20	13.82	276243
2020-06-04	13.78	14.38	13.40	13.42	281920
2020-06-05	14.44	14.60	13.31	13.45	466986
2020-06-08	13.75	14.39	13.75	14.29	315332
2020-06-09	14.00	14.37	13.53	14.13	194711
2020-06-10	14.00	14.08	13.15	13.50	342882
2020-06-11	12.20	12.94	10.36	11.09	910522
2020-06-12	11.64	12.33	11.64	12.18	370815
2020-06-15	11.52	13.31	11.45	12.83	318882
2020-06-16	13.50	13.56	12.63	13.16	262376
2020-06-17	13.28	13.44	12.75	12.81	202053
2020-06-18	12.50	13.13	12.40	12.51	207881
2020-06-19	13.05	13.05	12.29	12.79	465596
2020-06-22	12.62	12.97	12.51	12.90	222204
2020-06-23	12.81	13.07	12.66	12.72	148713
2020-06-24	12.49	12.60	11.91	12.34	263969
2020-06-25	11.92	12.48	11.87	12.00	177460
2020-06-26	11.90	12.00	11.25	11.44	226772
2020-06-29	11.60	11.60	10.49	10.51	523494
2020-06-30	10.50	11.06	9.90	10.86	409872
2020-07-01	10.90	11.06	10.25	10.38	421158
2020-07-02	10.51	10.95	10.51	10.55	240764
2020-07-06	10.84	11.25	10.41	10.56	353940
2020-07-07	10.52	10.97	10.40	10.88	399872
2020-07-08	10.88	11.29	10.88	11.22	332704
2020-07-09	11.21	11.32	10.47	10.47	411981
2020-07-10	10.37	10.80	10.17	10.50	209048
2020-07-13	10.41	10.50	9.61	9.70	606938
2020-07-14	9.71	10.31	9.68	10.15	146287
2020-07-15	10.20	11.40	10.20	11.37	327126
2020-07-16	11.21	11.48	10.91	11.19	135582
2020-07-17	11.37	11.71	11.10	11.20	125650
2020-07-20	11.39	11.98	11.21	11.77	259819
2020-07-21	11.90	12.13	11.41	11.88	224580
2020-07-22	12.51	12.90	11.92	12.83	469767
2020-07-23	12.97	12.98	12.30	12.70	388211
2020-07-24	12.75	12.97	12.25	12.31	196325
2020-07-27	12.54	12.99	12.19	12.73	306036
2020-07-28	12.74	12.88	12.13	12.32	325638
2020-07-29	12.75	12.75	12.02	11.95	392598
2020-07-30	11.56	11.97	11.50	11.83	233863
2020-07-31	11.55	11.75	11.03	11.54	349574
2020-08-03	11.43	11.72	10.86	11.25	407612
2020-08-04	11.42	11.66	10.74	11.22	588010
2020-08-05	11.50	11.55	11.23	11.54	298340
2020-08-06	11.68	11.91	11.43	11.52	296481
2020-08-07	11.48	11.68	11.32	11.58	214389
2020-08-10	11.97	12.16	11.66	12.07	314030
2020-08-11	12.35	12.56	11.94	12.12	355743
2020-08-12	12.06	12.50	11.94	12.46	250170
2020-08-13	12.31	12.55	11.99	12.11	167023
2020-08-14	12.03	12.25	11.95	12.06	99700
2020-08-17	11.96	12.19	11.65	11.77	243526
2020-08-18	11.89	11.90	11.51	11.64	111301
2020-08-19	11.60	11.89	11.60	11.76	118742
2020-08-20	11.61	11.91	11.56	11.81	172347
2020-08-21	11.85	11.96	11.50	11.73	189413
2020-08-24	11.89	12.25	11.75	12.10	201603
2020-08-25	12.04	12.19	11.59	11.64	115129
2020-08-26	11.70	11.74	11.22	11.36	150945
2020-08-27	11.35	11.57	11.14	11.44	185560
2020-08-28	11.58	11.58	11.21	11.27	99171
2020-08-31	11.20	11.30	10.90	11.04	182546
2020-09-01	11.00	11.24	10.71	11.15	118942
2020-09-02	11.11	11.25	10.78	11.00	276388
2020-09-03	11.09	11.29	10.90	11.28	217826
2020-09-04	11.42	11.42	10.95	11.06	268854
2020-09-08	10.93	10.97	10.52	10.65	456609
2020-09-09	10.70	11.03	10.58	10.64	178336
2020-09-10	10.75	10.75	10.50	10.51	145251
2020-09-11	10.60	10.87	10.49	10.82	179205
2020-09-14	10.82	11.45	10.73	11.28	223705
2020-09-15	11.25	11.50	11.03	11.10	144421
2020-09-16	11.10	11.41	11.06	11.07	138573
2020-09-17	11.06	11.14	10.84	11.13	75378
2020-09-18	11.01	11.13	10.79	10.87	242448
2020-09-21	10.69	10.79	10.48	10.79	168021
2020-09-22	10.62	11.01	10.62	10.71	111887
2020-09-23	10.65	10.77	10.20	10.20	224301
2020-09-24	10.05	10.50	9.92	10.23	227511
2020-09-25	10.10	10.28	9.93	10.12	155054
2020-09-28	10.37	10.56	10.15	10.17	180965
2020-09-29	10.15	10.30	9.97	10.18	144669
2020-09-30	10.11	10.46	9.98	10.01	160808
2020-10-01	10.08	10.26	9.88	10.23	166035
2020-10-02	9.96	10.47	9.95	10.44	167400
2020-10-05	10.45	10.66	10.33	10.37	184617
2020-10-06	10.42	10.68	10.39	10.50	182832
2020-10-07	10.59	10.64	10.44	10.50	111439
2020-10-08	10.66	10.98	10.55	10.98	224104
2020-10-09	10.87	10.99	10.71	10.73	135362
2020-10-12	10.68	10.83	10.57	10.73	148116
2020-10-13	10.66	11.25	10.66	11.25	119422
2020-10-14	11.11	11.57	11.03	11.05	153509
2020-10-15	11.09	11.15	10.75	11.06	123453
2020-10-16	11.19	11.30	10.72	10.72	403140
2020-10-19	10.95	11.46	10.93	11.14	281141
2020-10-20	11.25	11.38	11.11	11.16	237760
2020-10-21	11.22	11.29	10.89	11.05	243751
2020-10-22	11.16	11.57	11.12	11.05	554698
2020-10-23	11.04	11.15	10.70	10.88	349483
2020-10-26	10.85	10.85	10.15	10.35	329157
2020-10-27	10.30	10.37	10.02	10.25	229105
2020-10-28	10.05	10.12	9.78	9.89	439003
2020-10-29	9.92	10.18	9.70	10.10	194836
2020-10-30	10.06	10.06	9.83	10.01	201390
2020-11-02	10.12	10.18	9.92	10.18	227567
2020-11-03	10.50	10.53	9.89	10.29	144529
2020-11-04	10.39	10.47	9.97	10.19	132194
2020-11-05	10.13	10.35	10.02	10.17	209440
2020-11-06	10.27	10.44	9.60	9.88	502642
2020-11-09	10.12	10.77	10.01	10.38	470466
2020-11-10	10.44	10.74	10.40	10.71	174081
2020-11-11	10.92	11.04	10.80	10.90	150255
2020-11-12	11.02	11.02	10.40	10.51	125386
2020-11-13	10.54	10.97	10.54	10.80	191018
2020-11-16	11.00	11.53	10.90	11.45	373158
2020-11-17	11.24	11.50	11.11	11.46	143023
2020-11-18	11.36	12.00	11.36	11.54	233003
2020-11-19	11.52	11.96	11.45	11.96	270329
2020-11-20	11.95	11.95	11.52	11.67	113730
2020-11-23	11.76	12.28	11.76	12.13	221870
2020-11-24	12.30	12.88	12.23	12.71	227147
2020-11-25	12.61	12.69	12.20	12.27	217840
2020-11-27	12.15	12.27	11.93	12.07	64666
2020-11-30	12.01	12.22	11.55	11.76	299519
2020-12-01	11.92	12.09	11.65	11.93	138834
2020-12-02	11.90	12.04	11.38	11.38	389043
2020-12-03	11.56	12.15	11.56	11.84	139628
2020-12-04	11.98	12.62	11.98	12.44	264719
2020-12-07	12.37	12.69	12.15	12.59	168445
2020-12-08	12.72	13.10	12.66	12.90	161468
2020-12-09	13.10	13.20	12.69	12.86	180580
2020-12-10	12.86	13.39	12.85	13.21	210024
2020-12-11	13.10	13.23	12.78	13.09	174748
2020-12-14	13.29	13.29	12.59	12.61	202363
2020-12-15	12.76	12.88	12.56	12.68	87189
2020-12-16	12.62	12.69	12.43	12.46	116413
2020-12-17	12.48	12.65	12.24	12.60	112453
2020-12-18	13.00	13.09	12.70	13.02	253749
2020-12-21	12.60	12.98	12.50	12.68	170976
2020-12-22	12.74	12.96	12.54	12.77	186718
2020-12-23	12.82	13.15	12.82	12.97	79459
2020-12-24	13.04	13.04	12.71	12.79	67040
2020-12-28	12.82	12.87	12.59	12.65	239533
2020-12-29	12.78	12.79	12.40	12.50	119359
2020-12-30	12.58	12.75	12.49	12.56	77963
2020-12-31	12.54	13.65	12.50	13.60	286455
2021-01-04	13.69	13.70	13.18	13.25	203280
2021-01-05	13.25	13.87	13.25	13.49	274800
2021-01-06	13.51	14.08	13.51	13.86	261074
2021-01-07	13.97	14.20	13.72	13.98	153343
2021-01-08	14.02	14.07	13.77	13.98	123271
2021-01-11	13.70	14.68	13.70	14.64	221635
2021-01-12	14.69	15.20	14.64	14.89	307928
2021-01-13	14.99	15.38	14.76	15.09	187364
2021-01-14	15.10	15.38	15.10	15.35	305925
2021-01-15	15.33	15.75	15.15	15.73	412796
2021-01-19	15.97	16.45	15.80	16.25	498194
2021-01-20	16.43	16.45	15.90	16.15	505480
2021-01-21	16.21	16.38	15.67	15.63	636973
2021-01-22	15.43	15.59	15.13	15.30	292165
2021-01-25	15.05	15.14	13.24	13.92	887012
2021-01-26	13.79	14.14	13.42	13.48	236256
2021-01-27	13.30	13.49	12.75	12.93	378857
2021-01-28	13.01	13.40	12.95	13.17	198564
2021-01-29	13.15	13.42	13.10	13.28	152452
2021-02-01	13.29	13.73	13.23	13.59	116742
2021-02-02	13.75	14.00	13.61	13.69	140890
2021-02-03	13.84	13.99	13.50	13.76	117317
2021-02-04	13.84	14.20	13.61	14.16	175318
2021-02-05	14.35	14.95	14.24	14.95	298427
2021-02-08	15.00	15.23	14.76	14.78	153125
2021-02-09	14.75	14.88	14.47	14.77	149662
2021-02-10	14.77	15.30	14.50	15.01	132786
2021-02-11	14.76	14.94	14.50	14.77	183882
2021-02-12	14.60	15.19	14.60	15.07	147909
2021-02-16	15.00	15.40	14.70	15.03	232423
2021-02-17	14.61	14.62	13.85	14.45	423509
2021-02-18	14.45	14.53	13.94	14.21	334906
2021-02-19	14.18	14.43	14.07	14.16	169146
2021-02-22	14.17	14.98	14.17	14.49	260630
2021-02-23	14.40	14.66	14.03	14.35	173528
2021-02-24	14.45	15.15	14.45	14.94	617643
2021-02-25	15.10	15.14	14.51	14.54	466854
2021-02-26	14.50	14.97	13.98	13.98	1307851
2021-03-01	14.56	14.68	14.00	14.01	386676
2021-03-02	14.20	14.33	13.85	14.14	357969
2021-03-03	14.19	14.66	14.19	14.30	196969
2021-03-04	14.25	14.73	14.17	14.30	213524
2021-03-05	14.44	14.79	14.07	14.55	298905
2021-03-08	14.66	14.76	14.37	14.47	181866
2021-03-09	14.59	14.84	14.35	14.44	201970
2021-03-10	14.63	15.15	14.59	15.09	286349
2021-03-11	15.18	15.72	15.01	15.39	243564
2021-03-12	15.35	15.80	15.24	15.69	248686
2021-03-15	15.54	15.97	15.50	15.76	304632
2021-03-16	15.73	15.73	14.87	15.28	362900
2021-03-17	15.21	15.62	15.18	15.34	99218
2021-03-18	15.43	15.47	14.82	14.88	206010
2021-03-19	14.97	15.41	14.75	15.09	186426
2021-03-22	15.19	15.26	14.87	15.22	193887
2021-03-23	14.94	15.07	14.50	14.63	202148
2021-03-24	14.85	15.21	14.85	14.99	108207
2021-03-25	15.08	15.37	14.70	15.37	178044
2021-03-26	15.27	15.57	15.07	15.20	143561
2021-03-29	15.30	15.39	15.05	15.29	85782
2021-03-30	15.26	15.40	15.21	15.27	44420
2021-03-31	15.35	15.48	15.20	15.31	127227
2021-04-01	15.28	16.50	14.11	14.32	1575374
2021-04-05	14.19	15.15	13.84	14.72	637345
2021-04-06	14.80	15.20	14.80	15.14	172388
2021-04-07	15.00	15.38	15.00	15.33	113310
2021-04-08	15.34	15.46	15.04	15.39	148631
2021-04-09	15.46	15.59	15.29	15.50	224978
2021-04-12	15.37	15.49	15.06	15.25	197023
2021-04-13	15.10	15.34	15.00	15.20	133966
2021-04-14	15.20	15.69	15.20	15.27	171099
2021-04-15	15.82	15.88	15.35	15.87	319389
2021-04-16	15.73	16.28	15.73	16.01	363929
2021-04-19	16.26	16.31	15.71	15.77	530512
2021-04-20	16.02	16.15	15.61	15.95	344146
2021-04-21	16.00	16.10	15.82	16.04	418230
2021-04-22	16.06	16.20	15.81	15.57	654368
2021-04-23	15.55	15.62	15.04	15.22	504211
2021-04-26	15.13	15.50	15.13	15.25	431445
2021-04-27	15.16	15.25	14.89	15.10	260499
2021-04-28	15.05	15.35	15.05	15.20	289823
2021-04-29	15.41	15.41	15.15	15.20	227116
2021-04-30	15.06	15.15	14.60	14.65	337576
2021-05-03	14.76	15.34	14.76	15.23	265358
2021-05-04	15.07	15.27	15.03	15.12	138163
2021-05-05	15.06	15.07	14.68	14.86	184479
2021-05-06	14.88	15.21	14.75	15.21	152539
2021-05-07	15.27	15.50	15.05	15.38	230331
2021-05-10	15.54	15.70	15.00	15.01	319211
2021-05-11	14.80	15.26	14.65	15.20	392362
2021-05-12	15.23	15.45	14.73	14.73	458055
2021-05-13	14.89	15.00	14.65	14.93	256641
2021-05-14	15.00	15.43	14.97	15.21	418490
2021-05-17	15.13	15.75	15.11	15.75	358467
2021-05-18	15.70	15.90	15.48	15.52	201116
2021-05-19	15.22	15.54	15.10	15.36	210424
2021-05-20	15.49	15.77	15.18	15.70	231881
2021-05-21	15.89	15.93	15.70	15.79	145506
2021-05-24	15.94	15.94	15.54	15.60	228400
2021-05-25	15.66	15.72	15.28	15.29	227661
2021-05-26	15.38	15.62	15.35	15.55	157144
2021-05-27	15.54	15.75	15.54	15.58	86162
2021-05-28	15.60	15.64	15.36	15.43	139792
2021-06-01	15.79	16.00	15.64	16.00	292446
2021-06-02	16.00	16.07	15.44	15.44	541991
2021-06-03	15.45	15.94	15.37	15.59	290286
2021-06-04	15.59	15.74	15.46	15.63	140383
2021-06-07	15.78	15.94	15.70	15.87	203369
2021-06-08	15.94	15.95	15.75	15.88	142675
2021-06-09	15.88	15.99	15.75	15.78	191171
2021-06-10	15.94	15.96	15.71	15.73	161732
2021-06-11	15.89	15.92	15.75	15.76	160375
2021-06-14	15.76	16.09	15.75	15.94	175299
2021-06-15	16.03	16.20	15.83	16.15	341276
2021-06-16	16.18	16.39	16.08	16.22	160426
2021-06-17	16.32	16.40	15.76	16.04	254321
2021-06-18	16.09	16.37	15.91	15.99	192818
2021-06-21	16.13	16.52	16.13	16.51	243829
2021-06-22	16.56	16.74	16.37	16.50	236554
2021-06-23	16.55	16.69	16.40	16.40	126684
2021-06-24	16.45	16.50	16.33	16.43	167771
2021-06-25	16.40	16.66	16.33	16.38	235033
2021-06-28	16.45	16.49	15.95	16.18	191460
2021-06-29	16.18	16.49	16.18	16.39	113878
2021-06-30	16.45	16.67	16.25	16.48	101846
2021-07-01	16.68	16.79	16.53	16.72	110725
2021-07-02	16.78	16.78	16.65	16.75	110267
2021-07-06	16.76	16.78	16.32	16.59	192515
2021-07-07	16.60	16.74	16.42	16.49	132984
2021-07-08	16.48	16.60	16.35	16.51	274248
2021-07-09	16.53	16.86	16.53	16.80	145083
2021-07-12	16.80	16.94	16.69	16.78	196449
2021-07-13	16.82	16.93	16.60	16.63	254604
2021-07-14	16.75	16.82	16.60	16.81	177233
2021-07-15	16.79	16.85	16.43	16.60	248342
2021-07-16	16.63	16.90	16.41	16.53	244401
2021-07-19	16.45	16.65	16.03	16.58	426840
2021-07-20	16.84	16.84	16.53	16.65	501615
2021-07-21	16.86	17.23	16.73	16.80	753112
2021-07-22	17.00	17.01	16.47	16.22	633145
2021-07-23	16.12	16.27	15.68	15.82	447430
2021-07-26	15.79	16.19	15.79	15.98	142806
2021-07-27	15.85	15.85	15.42	15.46	271787
2021-07-28	15.51	15.60	15.25	15.40	170574
2021-07-29	15.54	15.58	15.32	15.50	233444
2021-07-30	15.50	15.50	15.26	15.27	276649
2021-08-02	15.15	15.63	15.15	15.41	265508
2021-08-03	15.32	15.40	15.09	15.36	231964
2021-08-04	15.45	15.85	15.21	15.49	198435
2021-08-05	15.36	15.93	15.36	15.69	225138
2021-08-06	15.87	16.08	15.70	15.84	297016
2021-08-09	15.83	15.83	15.50	15.64	160206
2021-08-10	15.64	15.80	15.62	15.70	101783
2021-08-11	15.81	15.90	15.59	15.67	124011
2021-08-12	15.60	15.64	15.40	15.50	115179
2021-08-13	15.43	15.60	15.36	15.40	138036
2021-08-16	15.41	15.46	15.15	15.26	80882
2021-08-17	15.12	15.30	15.12	15.15	133845
2021-08-18	15.20	15.26	14.83	14.83	251413
2021-08-19	14.75	14.77	14.20	14.65	677817
2021-08-20	14.31	14.65	14.06	14.51	319784
2021-08-23	14.60	14.97	14.60	14.67	200961
2021-08-24	14.96	15.04	14.80	14.87	133869
2021-08-25	15.00	15.19	14.91	15.10	92989
2021-08-26	15.20	15.20	14.81	14.81	115981
2021-08-27	14.90	15.25	14.89	15.10	153601
2021-08-30	15.15	15.16	15.00	15.01	92523
2021-08-31	15.01	15.23	15.00	15.16	112360
2021-09-01	15.29	15.30	15.12	15.20	105787
2021-09-02	15.26	15.53	15.21	15.49	89783
2021-09-03	15.49	15.55	15.25	15.32	63306
2021-09-07	15.30	15.41	15.17	15.17	77740
2021-09-08	15.17	15.45	15.08	15.13	117387
2021-09-09	15.15	15.48	14.95	15.24	122091
2021-09-10	15.37	15.43	15.25	15.30	69844
2021-09-13	15.40	15.45	15.30	15.33	112674
2021-09-14	15.45	15.45	15.28	15.34	98966
2021-09-15	15.45	15.57	15.38	15.56	120330
2021-09-16	15.57	15.81	15.51	15.72	101031
2021-09-17	15.64	15.80	15.51	15.55	125720
2021-09-20	15.32	15.32	15.04	15.10	196456
2021-09-21	15.31	15.49	15.20	15.46	89130
2021-09-22	15.58	15.89	15.46	15.57	120567
2021-09-23	15.84	16.12	15.63	15.97	134717
2021-09-24	15.85	16.00	15.77	15.78	79322
2021-09-27	15.81	16.20	15.81	16.10	163607
2021-09-28	16.10	16.32	16.09	16.20	160548
2021-09-29	16.25	16.32	16.15	16.19	82406
2021-09-30	16.19	16.57	16.04	16.57	209122
2021-10-01	16.58	16.70	16.39	16.53	141138
2021-10-04	16.68	16.78	16.53	16.69	183219
2021-10-05	16.70	16.94	16.65	16.78	287948
2021-10-06	16.50	16.94	16.27	16.75	182916
2021-10-07	16.85	16.92	16.75	16.78	155002
2021-10-08	16.83	17.06	16.83	16.94	162514
2021-10-11	17.15	17.30	17.03	17.24	297406
2021-10-12	17.22	17.38	17.15	17.18	95138
2021-10-13	17.10	17.30	16.90	17.24	139001
2021-10-14	17.33	17.40	17.13	17.35	147187
2021-10-15	17.50	17.80	17.41	17.53	401908
2021-10-18	17.78	17.82	17.50	17.67	486421
2021-10-19	17.82	17.83	17.60	17.64	376125
2021-10-20	17.66	17.79	17.58	17.74	878788
2021-10-21	17.79	17.80	17.36	17.03	629301
2021-10-22	17.00	17.06	16.47	16.95	357356
2021-10-25	16.81	16.98	16.57	16.59	221032
2021-10-26	16.60	16.69	16.21	16.24	401313
2021-10-27	16.22	16.30	15.63	15.91	391789
2021-10-28	16.00	16.35	15.68	16.34	219412
2021-10-29	16.32	16.32	15.89	15.89	273504
2021-11-01	15.97	16.42	15.97	16.20	290006
2021-11-02	15.89	16.52	15.78	16.52	349032
2021-11-03	16.63	16.69	16.00	16.02	317594
2021-11-04	16.11	16.18	15.70	16.03	225101
2021-11-05	16.18	16.35	16.00	16.12	312803
2021-11-08	16.15	16.35	15.98	16.08	217972
2021-11-09	15.85	16.12	15.66	16.06	266832
2021-11-10	15.99	16.00	15.75	15.79	112271
2021-11-11	15.93	15.93	15.74	15.85	79916
2021-11-12	15.86	15.94	15.71	15.80	130009
2021-11-15	15.50	15.61	14.78	15.45	1106224
2021-11-16	15.10	15.27	15.02	15.11	336741
2021-11-17	15.10	15.18	14.65	15.11	558612
2021-11-18	15.00	15.37	14.97	15.31	296660
2021-11-19	15.14	15.38	15.05	15.09	262638
2021-11-22	15.04	15.39	15.04	15.24	163479
2021-11-23	15.36	15.69	15.34	15.54	149090
2021-11-24	15.58	15.69	15.47	15.59	95498
2021-11-26	15.18	15.47	14.98	15.38	138251
2021-11-29	15.36	15.40	15.00	15.01	242438
2021-11-30	14.99	15.23	14.54	14.69	438829
2021-12-01	14.81	15.13	14.57	14.58	165453
2021-12-02	14.58	15.34	14.58	15.05	237130
2021-12-03	15.20	15.24	14.69	14.96	166512
2021-12-06	15.10	15.42	14.85	14.85	355124
2021-12-07	15.07	15.33	14.99	15.09	151565
2021-12-08	15.22	15.43	15.11	15.29	125206
2021-12-09	15.29	15.54	15.15	15.46	106131
2021-12-10	15.54	15.68	15.32	15.38	65629
2021-12-13	15.35	15.35	14.71	14.90	357197
2021-12-14	14.82	15.17	14.76	14.81	94684
2021-12-15	14.88	15.12	14.54	15.07	212391
2021-12-16	15.20	15.23	14.78	14.88	229387
2021-12-17	14.75	14.99	14.61	14.67	138229
2021-12-20	14.53	14.86	14.21	14.79	225164
2021-12-21	14.88	15.00	14.81	14.92	110320
2021-12-22	14.92	15.05	14.80	14.98	97355
2021-12-23	15.10	15.60	15.10	15.50	142364
2021-12-27	15.46	15.84	15.33	15.81	178998
2021-12-28	15.81	16.12	15.81	16.11	252307
2021-12-29	16.00	16.58	16.00	16.52	292711
2021-12-30	16.56	17.10	16.53	16.97	416987
2021-12-31	16.98	17.50	16.86	17.45	585790
2022-01-03	17.17	17.48	16.77	16.99	427445
2022-01-04	17.15	17.39	17.00	17.03	139592
2022-01-05	17.24	17.34	16.75	16.80	190524
2022-01-06	17.00	17.20	16.78	17.01	153728
2022-01-07	17.01	17.36	16.91	17.32	199513
2022-01-10	17.24	17.38	17.15	17.27	182005
2022-01-11	17.08	17.48	17.07	17.43	239458
2022-01-12	17.50	17.64	17.40	17.49	206017
2022-01-13	17.27	17.65	17.20	17.36	322116
2022-01-14	17.36	17.65	17.36	17.53	312174
2022-01-18	17.55	17.69	17.44	17.59	419854
2022-01-19	17.51	17.62	17.25	17.27	364126
2022-01-20	17.49	17.49	16.77	16.28	469213
2022-01-21	16.07	16.37	15.76	16.10	364209
2022-01-24	15.34	15.89	15.09	15.74	468107
2022-01-25	15.48	16.21	15.36	16.10	180030
2022-01-26	16.11	16.37	15.79	15.91	131920
2022-01-27	15.92	16.20	15.70	15.83	134326
2022-01-28	15.84	15.95	15.71	15.85	67228
2022-01-31	15.71	15.95	15.60	15.75	140956
2022-02-01	15.70	15.97	15.62	15.62	159387
2022-02-02	15.65	15.77	15.55	15.71	140443
2022-02-03	15.66	16.13	15.66	16.11	180388
2022-02-04	16.17	16.53	16.14	16.34	246349
2022-02-07	16.21	16.58	16.17	16.42	166925
2022-02-08	16.57	16.59	16.23	16.39	89736
2022-02-09	16.42	16.64	16.39	16.62	78103
2022-02-10	16.60	16.64	16.25	16.31	100167
2022-02-11	16.42	16.57	16.32	16.47	121084
2022-02-14	16.50	16.56	16.08	16.20	139277
2022-02-15	16.09	16.58	16.00	16.53	98834
2022-02-16	16.50	17.09	16.50	16.90	158119
2022-02-17	16.89	17.01	16.67	16.98	120527
2022-02-18	16.98	17.30	16.94	17.26	246019
2022-02-22	17.24	17.24	16.77	17.04	223401
2022-02-23	17.14	17.21	16.81	17.11	176356
2022-02-24	17.20	17.20	16.42	16.76	468726
2022-02-25	16.96	17.35	16.80	17.35	482775
2022-02-28	17.04	17.53	17.02	17.53	552303
2022-03-01	17.54	17.70	17.25	17.52	339732
2022-03-02	17.70	17.89	17.66	17.78	310060
2022-03-03	17.75	17.77	17.53	17.75	109964
2022-03-04	17.63	18.03	17.63	17.95	252114
2022-03-07	17.97	18.14	17.76	17.88	191923
2022-03-08	17.99	18.10	17.72	17.98	256486
2022-03-09	17.99	18.10	17.75	18.00	169498
2022-03-10	18.08	18.10	17.67	17.75	593267
2022-03-11	17.79	18.06	17.73	17.84	126378
2022-03-14	17.44	17.54	16.95	17.33	339280
2022-03-15	17.00	17.44	16.91	17.28	225529
2022-03-16	17.36	17.56	17.31	17.50	96486
2022-03-17	17.55	17.80	17.55	17.65	138004
2022-03-18	17.60	17.79	17.60	17.66	144423
2022-03-21	17.73	18.06	17.73	17.88	129177
2022-03-22	17.88	17.99	17.70	17.83	84775
2022-03-23	17.84	18.03	17.55	17.57	107385
2022-03-24	17.63	17.71	17.52	17.62	96118
2022-03-25	17.69	18.19	17.53	18.18	451162
2022-03-28	18.10	18.49	17.62	17.75	496818
2022-03-29	17.63	17.77	17.14	17.72	381262
2022-03-30	17.90	17.95	17.64	17.74	155014
2022-03-31	17.69	17.82	17.60	17.61	159655
2022-04-01	17.74	18.25	17.52	18.19	155524
2022-04-04	18.24	18.91	18.14	18.89	247927
2022-04-05	18.86	19.05	18.29	18.30	141690
2022-04-06	18.38	18.76	18.36	18.55	99896
2022-04-07	18.57	18.98	18.40	18.90	133382
2022-04-08	18.82	19.28	18.71	19.10	150010
2022-04-11	18.97	19.06	18.75	18.84	94038
2022-04-12	18.93	19.32	18.91	19.17	209350
2022-04-13	19.36	19.39	19.25	19.31	144100
2022-04-14	19.30	19.80	19.20	19.55	129497
2022-04-18	19.78	20.14	19.55	19.98	457220
2022-04-19	19.99	20.00	19.31	19.57	305005
2022-04-20	19.74	19.94	19.37	19.86	186194
2022-04-21	19.98	20.05	19.60	19.21	467433
2022-04-22	19.03	19.17	18.33	18.70	520479
2022-04-25	18.52	18.52	17.54	18.05	278140
2022-04-26	18.05	18.13	17.13	17.25	371714
2022-04-27	17.25	17.92	17.25	17.70	148692
2022-04-28	17.84	18.12	17.51	18.03	75832
2022-04-29	18.12	18.16	17.62	17.72	91859
2022-05-02	17.58	17.64	16.86	17.18	339602
2022-05-03	17.12	17.29	16.85	16.99	122866
2022-05-04	17.30	18.11	17.16	18.03	179727
2022-05-05	18.15	18.15	17.17	17.53	180475
2022-05-06	17.64	17.89	17.44	17.63	186560
2022-05-09	17.50	17.61	16.77	16.90	303926
2022-05-10	17.20	17.29	16.66	16.73	168280
2022-05-11	16.84	17.58	16.79	17.19	123751
2022-05-12	17.05	17.41	16.83	17.19	182618
2022-05-13	17.18	17.61	17.17	17.60	78049
2022-05-16	17.62	18.05	17.58	17.76	114409
2022-05-17	18.04	18.12	17.80	17.99	64296
2022-05-18	17.99	18.13	17.38	17.55	102123
2022-05-19	17.25	17.56	17.08	17.39	81886
2022-05-20	17.55	17.61	17.26	17.41	46664
2022-05-23	17.50	17.72	17.46	17.59	67468
2022-05-24	17.59	17.85	17.40	17.78	68629
2022-05-25	17.70	18.04	17.70	17.85	107634
2022-05-26	17.75	18.17	17.75	17.91	102121
2022-05-27	17.81	18.44	17.81	18.19	132700
2022-05-31	18.32	18.49	18.16	18.36	112216
2022-06-01	18.48	18.74	18.25	18.71	100483
2022-06-02	18.71	18.85	18.60	18.82	56819
2022-06-03	18.79	18.87	18.61	18.66	144750
2022-06-06	18.82	18.96	18.61	18.89	54996
2022-06-07	18.94	19.70	18.93	19.70	187274
2022-06-08	19.59	19.94	19.40	19.79	146193
2022-06-09	19.65	19.87	19.49	19.80	112418
2022-06-10	19.48	19.84	19.25	19.75	142383
2022-06-13	19.00	19.02	17.83	17.91	372207
2022-06-14	18.01	18.08	17.20	17.33	166611
2022-06-15	17.33	17.79	15.72	16.65	965776
2022-06-16	16.59	16.65	15.12	15.28	540328
2022-06-17	15.50	15.85	14.90	14.97	420128
2022-06-21	15.28	16.16	15.18	16.12	250744
2022-06-22	15.77	16.19	15.43	16.13	155740
2022-06-23	16.23	16.23	15.26	15.54	237960
2022-06-24	15.58	16.55	15.40	16.37	223494
2022-06-27	16.56	17.09	16.47	17.03	307701
2022-06-28	17.33	17.66	17.00	17.27	247642
2022-06-29	17.35	17.38	16.50	16.81	300559
2022-06-30	16.64	17.15	16.54	16.72	140470
2022-07-01	16.80	17.28	16.51	17.25	121619
2022-07-05	17.01	17.19	16.15	16.70	152344
2022-07-06	16.71	16.94	16.20	16.84	97181
2022-07-07	16.90	17.55	16.90	17.39	144139
2022-07-08	17.69	17.69	17.31	17.36	45431
2022-07-11	17.36	17.55	16.82	17.14	121193
2022-07-12	16.59	17.29	16.59	17.16	74110
2022-07-13	17.06	17.46	17.06	17.31	110240
2022-07-14	17.20	17.29	16.75	17.27	69887
2022-07-15	17.88	17.90	17.42	17.53	138451
2022-07-18	17.94	17.98	17.66	17.75	155837
2022-07-19	17.85	18.04	17.65	17.71	241290
2022-07-20	17.71	17.76	17.06	17.40	393377
2022-07-21	17.54	17.55	17.04	17.03	238983
2022-07-22	16.93	17.12	16.42	16.54	176768
2022-07-25	16.61	16.98	16.56	16.85	116211
2022-07-26	16.85	17.10	16.42	17.03	143565
2022-07-27	17.16	17.50	17.02	17.45	130816
2022-07-28	17.49	17.49	17.09	17.43	74370
2022-07-29	17.55	17.76	17.47	17.72	119636
2022-08-01	17.50	17.65	17.07	17.59	91574
2022-08-02	17.74	17.79	17.31	17.69	93665
2022-08-03	17.74	17.74	17.39	17.51	68828
2022-08-04	17.51	17.70	17.07	17.70	186827
2022-08-05	17.65	18.16	17.51	17.72	183948
2022-08-08	17.55	18.22	17.55	17.94	103033
2022-08-09	17.90	18.04	17.80	18.00	133496
2022-08-10	18.01	18.10	17.71	17.71	92612
2022-08-11	17.72	18.03	17.61	17.69	114668
2022-08-12	17.66	17.88	17.60	17.81	53070
2022-08-15	17.56	18.00	17.31	17.93	87009
2022-08-16	17.98	18.25	17.98	18.25	121352
2022-08-17	18.20	18.35	17.91	18.19	56069
2022-08-18	18.29	18.58	18.20	18.51	57083
2022-08-19	18.47	18.58	18.32	18.40	56217
2022-08-22	18.37	18.37	18.06	18.25	110357
2022-08-23	18.46	18.75	18.40	18.71	56567
2022-08-24	18.63	18.77	18.47	18.64	49959
2022-08-25	18.65	18.91	18.48	18.77	73904
2022-08-26	18.77	18.82	18.48	18.62	52554
2022-08-29	18.47	18.69	18.41	18.55	80004
2022-08-30	18.55	18.55	17.85	17.89	192696
2022-08-31	17.85	18.33	17.72	18.06	60278
2022-09-01	17.85	17.94	17.49	17.59	93607
2022-09-02	17.84	18.14	17.78	17.98	40780
2022-09-06	18.19	18.42	17.71	17.88	43083
2022-09-07	17.78	18.08	17.52	18.03	54091
2022-09-08	18.06	18.17	17.84	17.90	33759
2022-09-09	17.99	18.38	17.92	18.25	59152
2022-09-12	18.49	18.57	18.21	18.49	59827
2022-09-13	18.36	18.45	18.00	18.04	66596
2022-09-14	18.07	18.52	18.07	18.41	41287
2022-09-15	18.16	18.31	17.83	18.04	55897
2022-09-16	18.10	18.20	17.70	17.78	110262
2022-09-19	17.70	18.21	17.60	18.21	75072
2022-09-20	18.18	18.20	17.71	17.78	68586
2022-09-21	17.83	18.04	17.42	17.48	205433
2022-09-22	17.63	17.77	16.78	17.00	391923
2022-09-23	16.90	16.90	16.30	16.69	276306
2022-09-26	16.60	16.69	15.87	16.24	243126
2022-09-27	16.46	16.81	16.19	16.19	87572
2022-09-28	16.48	17.45	16.34	17.36	103319
2022-09-29	17.35	17.35	16.76	17.12	79748
2022-09-30	17.13	17.57	17.06	17.40	122451
2022-10-03	17.73	17.97	17.51	17.70	114557
2022-10-04	17.97	18.42	17.92	18.07	251792
2022-10-05	17.80	18.40	17.80	18.03	176402
2022-10-06	18.04	18.54	17.90	18.37	148917
2022-10-07	18.25	18.55	18.12	18.20	87348
2022-10-10	18.19	18.49	17.76	17.84	79939
2022-10-11	17.83	17.93	17.33	17.46	136334
2022-10-12	17.46	17.48	17.09	17.37	125842
2022-10-13	17.16	18.03	17.14	17.95	156161
2022-10-14	18.06	18.06	17.44	17.73	137434
2022-10-17	18.04	18.40	18.01	18.23	189028
2022-10-18	18.25	18.61	18.09	18.61	186674
2022-10-19	18.61	18.88	18.40	18.71	188417
2022-10-20	18.75	18.81	18.43	18.03	283738
2022-10-21	18.02	18.22	17.70	17.95	206093
2022-10-24	17.95	18.26	17.87	18.20	191664
2022-10-25	18.02	18.15	17.74	17.94	145696
2022-10-26	17.88	18.33	17.78	17.80	189299
2022-10-27	17.97	18.21	17.95	17.97	117135
2022-10-28	18.00	18.09	17.80	17.97	71452
2022-10-31	17.84	18.28	17.83	18.09	180724
2022-11-01	18.16	18.28	17.70	18.11	144407
2022-11-02	18.16	18.35	17.70	17.78	135902
2022-11-03	17.60	18.07	17.27	17.99	163590
2022-11-04	18.22	18.47	18.03	18.27	146165
2022-11-07	18.41	18.65	18.30	18.32	129528
2022-11-08	18.22	18.72	18.09	18.62	127710
2022-11-09	18.55	18.58	17.85	18.05	148101
2022-11-10	18.08	18.49	18.08	18.38	124113
2022-11-11	18.14	18.50	18.09	18.21	76433
2022-11-14	18.21	18.50	18.10	18.23	66331
2022-11-15	18.38	18.48	18.10	18.39	50261
2022-11-16	18.20	18.67	18.20	18.61	68233
2022-11-17	18.43	18.57	18.20	18.44	52613
2022-11-18	18.35	18.47	18.10	18.36	55997
2022-11-21	18.13	18.41	17.80	18.25	101001
2022-11-22	18.38	18.60	18.22	18.54	68221
2022-11-23	18.36	18.56	18.26	18.48	35808
2022-11-25	18.50	18.65	18.34	18.41	31814
2022-11-28	18.20	18.37	18.00	18.19	138270
2022-11-29	18.19	18.67	18.19	18.62	73801
2022-11-30	18.62	18.62	18.12	18.37	154510
2022-12-01	18.52	18.65	18.30	18.38	60402
2022-12-02	18.23	18.99	18.22	18.69	98088
2022-12-05	18.72	18.82	18.21	18.37	203044
2022-12-06	18.43	18.48	18.01	18.10	154292
2022-12-07	18.18	18.20	17.95	18.08	125177
2022-12-08	18.26	18.27	18.01	18.09	33111
2022-12-09	18.17	19.00	18.17	18.74	334681
2022-12-12	18.78	19.50	18.57	19.49	356888
2022-12-13	19.50	20.40	19.44	19.68	458378
2022-12-14	19.71	20.00	19.43	19.72	365325
2022-12-15	19.54	19.95	19.50	19.67	367723
2022-12-16	19.50	19.81	18.73	18.73	2062551
2022-12-19	18.93	19.32	18.70	18.91	175380
2022-12-20	18.77	19.30	18.73	18.88	159567
2022-12-21	18.95	19.55	18.80	19.31	201141
2022-12-22	19.39	19.39	18.64	18.90	181143
2022-12-23	18.96	19.42	18.91	19.33	91393
2022-12-27	19.21	19.51	19.11	19.44	96479
2022-12-28	19.18	19.46	19.04	19.31	244153
2022-12-29	19.31	20.08	19.31	19.70	103103
2022-12-30	19.77	19.93	19.43	19.53	105358
2023-01-03	19.49	19.71	19.00	19.13	129701
2023-01-04	19.21	19.62	19.01	19.07	113719
2023-01-05	19.18	19.37	18.95	19.24	104135
2023-01-06	19.43	19.97	19.27	19.50	119033
2023-01-09	19.75	19.95	19.62	19.82	147152
2023-01-10	19.91	20.00	19.79	19.92	132772
2023-01-11	20.01	20.65	19.89	20.65	317036
2023-01-12	20.67	21.24	20.53	20.86	489457
2023-01-13	21.00	21.00	20.63	20.91	102660
2023-01-17	20.82	21.00	20.45	20.53	332363
2023-01-18	20.58	20.97	20.33	20.48	269766
2023-01-19	20.48	20.95	20.46	20.15	254263
2023-01-20	20.20	20.39	19.84	20.27	192823
2023-01-23	20.19	20.56	20.15	20.21	186266
2023-01-24	20.20	20.30	20.01	20.09	79679
2023-01-25	20.07	20.29	19.80	20.06	123643
2023-01-26	20.20	20.35	20.09	20.17	106203
2023-01-27	20.09	20.56	20.09	20.32	126217
2023-01-30	20.33	20.62	20.29	20.43	118930
2023-01-31	20.40	20.72	20.28	20.70	215918
2023-02-01	20.73	20.97	20.52	20.79	164261
2023-02-02	20.70	20.99	20.60	20.97	110160
2023-02-03	21.03	21.25	20.83	20.95	193759
2023-02-06	21.04	21.19	20.78	20.99	107299
2023-02-07	21.09	21.34	20.93	21.30	68058
2023-02-08	21.14	21.64	21.14	21.30	291513
2023-02-09	21.35	21.40	20.45	20.58	227072
2023-02-10	20.53	21.15	20.52	20.89	322229
2023-02-13	20.71	21.30	20.71	21.01	497439
2023-02-14	20.95	21.42	20.53	21.01	225570
2023-02-15	21.12	21.26	20.96	21.14	235609
2023-02-16	21.08	21.35	20.98	21.03	483018
2023-02-17	20.92	20.92	20.45	20.53	228915
2023-02-21	20.57	20.78	20.18	20.29	222195
2023-02-22	20.24	20.46	20.01	20.32	240294
2023-02-23	20.32	20.83	20.32	20.80	131055
2023-02-24	20.74	20.91	20.55	20.56	254829
2023-02-27	20.64	21.27	20.56	20.98	269736
2023-02-28	21.07	21.18	20.87	20.93	387581
2023-03-01	21.02	21.18	20.84	21.13	425435
2023-03-02	21.19	21.57	21.09	21.55	387081
2023-03-03	21.50	21.95	21.45	21.80	122351
2023-03-06	21.79	21.95	21.65	21.91	212663
2023-03-07	21.88	21.90	21.61	21.74	132672
2023-03-08	21.75	21.84	21.43	21.58	248018
2023-03-09	21.68	21.87	21.20	21.25	228424
2023-03-10	21.11	21.25	20.18	20.40	359717
2023-03-13	20.03	20.56	19.63	20.10	209863
2023-03-14	20.12	20.79	20.12	20.38	153354
2023-03-15	20.10	20.10	19.39	19.84	355440
2023-03-16	19.56	20.20	19.45	20.07	207271
2023-03-17	19.55	19.89	19.52	19.73	347914
2023-03-20	19.67	20.31	19.67	19.75	168426
2023-03-21	20.01	20.57	20.01	20.54	139772
2023-03-22	20.49	20.58	20.16	20.22	184970
2023-03-23	20.22	20.52	19.70	19.93	181270
2023-03-24	19.65	20.10	19.50	20.02	65467
2023-03-27	20.08	20.72	20.03	20.43	93621
2023-03-28	20.50	20.81	20.40	20.62	94408
2023-03-29	20.74	21.05	20.74	20.93	101386
2023-03-30	20.97	21.13	20.78	21.00	205270
2023-03-31	21.00	21.30	21.00	21.13	88478
2023-04-03	21.50	21.84	21.26	21.44	645859
2023-04-04	21.38	21.50	21.14	21.20	91193
2023-04-05	21.21	21.28	20.88	21.20	240235
2023-04-06	21.20	21.30	21.03	21.03	70776
2023-04-10	21.25	21.35	20.96	21.02	130280
2023-04-11	21.13	21.57	21.02	21.38	111164
2023-04-12	21.39	21.61	21.26	21.30	193823
2023-04-13	21.27	21.52	21.12	21.33	44435
2023-04-14	21.31	21.54	21.28	21.47	81080
2023-04-17	21.47	21.67	21.39	21.47	93838
2023-04-18	21.62	21.65	21.30	21.37	126710
2023-04-19	21.25	21.44	21.04	21.39	203140
2023-04-20	21.43	21.43	21.08	20.62	142750
2023-04-21	20.69	20.78	20.41	20.69	115369
2023-04-24	20.76	21.16	20.63	21.10	117941
2023-04-25	20.98	20.98	20.73	20.86	149615
2023-04-26	20.90	20.92	20.55	20.62	104912
2023-04-27	20.65	20.95	20.57	20.88	97661
2023-04-28	20.74	21.10	20.72	20.90	76436
2023-05-01	20.89	21.08	20.69	20.81	114071
2023-05-02	20.96	20.99	20.26	20.30	159308
2023-05-03	20.10	20.27	19.54	19.54	318972
2023-05-04	19.52	19.73	19.37	19.52	218411
2023-05-05	19.81	20.20	19.73	20.02	234280
2023-05-08	20.02	20.31	19.59	19.63	156728
2023-05-09	18.85	19.61	18.81	19.46	178775
2023-05-10	19.50	19.50	19.04	19.45	115530
2023-05-11	19.15	19.36	18.81	19.01	122394
2023-05-12	18.99	19.28	18.99	19.24	81288
2023-05-15	19.25	19.54	19.17	19.43	64791
2023-05-16	19.40	19.50	19.14	19.22	75523
2023-05-17	19.26	19.37	19.13	19.26	102926
2023-05-18	19.26	19.38	19.00	19.33	125316
2023-05-19	19.50	19.57	19.32	19.48	64266
2023-05-22	19.40	19.94	19.40	19.60	223497
2023-05-23	19.57	19.85	19.53	19.74	74800
2023-05-24	19.64	19.68	19.33	19.45	82967
2023-05-25	19.40	19.48	18.96	19.05	67292
2023-05-26	19.05	19.20	18.72	18.82	134147
2023-05-30	18.81	18.91	18.48	18.78	386937
2023-05-31	18.61	18.77	18.60	18.68	104729
2023-06-01	18.63	18.93	18.51	18.75	102440
2023-06-02	18.93	19.53	18.89	19.47	99902
2023-06-05	19.53	19.76	19.33	19.47	75117
2023-06-06	19.74	20.28	19.74	20.00	132676
2023-06-07	20.00	20.48	20.00	20.24	110641
2023-06-08	20.59	20.59	20.16	20.42	57891
2023-06-09	20.53	20.53	20.03	20.04	68712
2023-06-12	20.00	20.04	19.55	19.90	106506
2023-06-13	19.90	20.43	19.74	19.85	104155
2023-06-14	19.85	20.35	19.85	20.34	203215
2023-06-15	20.34	20.50	20.14	20.35	71346
2023-06-16	20.49	20.49	19.86	19.88	200899
2023-06-20	20.04	20.14	19.64	20.01	121173
2023-06-21	19.89	20.34	19.80	20.11	55753
2023-06-22	20.05	20.05	19.68	19.71	63779
2023-06-23	19.66	19.66	19.35	19.38	96759
2023-06-26	19.39	19.70	19.22	19.22	72513
2023-06-27	19.38	19.65	19.14	19.53	131810
2023-06-28	19.60	19.60	19.21	19.27	102461
2023-06-29	19.63	19.77	19.40	19.69	59096
2023-06-30	19.86	20.10	19.70	19.74	82765
2023-07-03	19.69	20.03	19.66	19.96	29240
2023-07-05	19.99	20.08	19.69	19.99	121564
2023-07-06	19.99	19.99	19.40	19.93	124956
2023-07-07	19.77	20.03	19.77	19.90	94846
2023-07-10	19.96	20.25	19.90	20.25	100893
2023-07-11	20.29	20.31	20.06	20.28	77295
2023-07-12	20.33	20.59	20.27	20.51	148369
2023-07-13	20.50	20.73	20.50	20.67	108884
2023-07-14	20.71	20.71	20.34	20.45	103471
2023-07-17	20.58	20.58	20.28	20.34	152860
2023-07-18	20.40	20.44	20.19	20.34	145773
2023-07-19	20.46	20.57	20.28	20.45	235716
2023-07-20	20.62	20.70	20.39	20.11	306521
2023-07-21	20.11	20.25	19.91	19.91	165404
2023-07-24	19.78	20.02	19.67	19.67	128282
2023-07-25	19.71	19.91	19.62	19.72	103870
2023-07-26	19.69	20.00	19.69	19.76	109854
2023-07-27	19.98	19.98	19.72	19.74	111338
2023-07-28	19.61	19.89	19.60	19.60	109013
2023-07-31	19.71	19.94	19.68	19.91	228682
2023-08-01	19.99	20.10	19.64	19.96	129853
2023-08-02	19.97	20.10	19.66	19.94	137304
2023-08-03	19.79	20.24	19.79	20.02	133454
2023-08-04	20.19	20.29	19.82	19.86	201904
2023-08-07	19.84	20.23	19.82	20.07	125314
2023-08-08	19.88	20.23	19.84	20.18	77554
2023-08-09	20.14	20.42	20.14	20.34	86277
2023-08-10	20.33	20.55	20.12	20.20	62702
2023-08-11	20.28	20.45	20.13	20.36	46394
2023-08-14	20.33	20.40	20.06	20.14	47238
2023-08-15	20.17	20.20	19.75	19.95	77221
2023-08-16	19.91	20.20	19.82	20.00	95556
2023-08-17	20.12	20.55	20.00	20.36	115692
2023-08-18	20.15	20.81	20.15	20.79	117914
2023-08-21	20.88	20.98	20.59	20.68	104010
2023-08-22	20.80	20.80	20.51	20.70	78620
2023-08-23	20.80	20.90	20.51	20.62	119150
2023-08-24	20.77	20.89	20.65	20.67	56830
2023-08-25	20.76	20.78	20.44	20.57	77315
2023-08-28	20.55	20.95	20.52	20.84	94708
2023-08-29	20.83	20.99	20.73	20.97	58816
2023-08-30	21.00	21.75	20.97	21.62	314522
2023-08-31	21.60	22.09	21.22	21.22	519808
2023-09-01	21.55	21.87	21.38	21.59	226425
2023-09-05	21.69	21.92	21.60	21.71	125272
2023-09-06	21.80	21.88	21.60	21.70	72310
2023-09-07	21.70	22.17	21.62	22.05	165229
2023-09-08	22.00	22.29	21.81	21.86	107382
2023-09-11	22.07	22.45	21.88	22.25	157590
2023-09-12	22.20	22.75	22.20	22.51	116756
2023-09-13	22.66	22.70	22.36	22.36	57263
2023-09-14	22.61	22.81	22.50	22.63	77676
2023-09-15	22.63	22.63	21.90	22.13	294381
2023-09-18	22.18	22.53	22.18	22.21	78290
2023-09-19	22.34	22.50	21.96	22.16	52184
2023-09-20	22.27	22.76	22.25	22.49	101428
2023-09-21	22.68	22.73	22.12	22.17	71038
2023-09-22	22.36	23.00	22.20	22.29	387208
2023-09-25	22.56	22.82	22.22	22.50	196566
2023-09-26	22.36	22.52	22.02	22.13	86718
2023-09-27	22.39	22.68	22.08	22.60	134518
2023-09-28	23.08	26.40	23.00	25.41	1667987
2023-09-29	24.91	25.00	23.59	23.86	730268
2023-10-02	23.79	23.79	23.02	23.43	330035
2023-10-03	23.40	23.91	23.06	23.81	245671
2023-10-04	23.62	24.03	23.33	23.82	293472
2023-10-05	23.61	24.79	23.58	24.79	422964
2023-10-06	24.65	25.62	24.62	25.36	512351
2023-10-09	25.50	26.22	25.30	25.77	473561
2023-10-10	25.91	26.09	25.56	25.59	316641
2023-10-11	25.74	25.97	25.49	25.72	402574
2023-10-12	25.73	25.86	25.16	25.65	300207
2023-10-13	26.00	26.08	25.61	25.64	287996
2023-10-16	25.85	26.09	25.68	25.85	205193
2023-10-17	25.88	26.16	25.71	25.77	363562
2023-10-18	25.93	26.40	25.71	26.24	427057
2023-10-19	26.24	26.59	26.00	25.62	558828
2023-10-20	25.68	25.69	24.97	25.30	339035
2023-10-23	25.19	25.24	24.76	25.03	264289
2023-10-24	24.98	25.55	24.80	25.19	378406
2023-10-25	25.38	25.41	24.95	25.16	263585
2023-10-26	24.97	25.22	24.62	24.91	265407
2023-10-27	25.00	25.01	24.53	24.80	262239
2023-10-30	24.75	25.00	24.51	24.65	191742
2023-10-31	24.99	25.26	24.61	25.10	354504
2023-11-01	25.33	25.39	24.84	25.26	346802
2023-11-02	25.31	25.93	25.31	25.70	687963
2023-11-03	25.61	26.17	25.54	26.01	355678
2023-11-06	26.02	26.24	25.82	26.11	309037
2023-11-07	25.80	25.99	25.31	25.92	146362
2023-11-08	25.90	26.09	25.69	25.99	146621
2023-11-09	26.00	26.26	25.82	25.93	171811
2023-11-10	26.05	26.22	25.83	25.93	221255
2023-11-13	25.90	26.23	25.80	26.22	202036
2023-11-14	26.30	26.53	26.17	26.45	237553
2023-11-15	26.55	26.61	26.17	26.33	229054
2023-11-16	26.14	26.38	25.09	25.45	240675
2023-11-17	25.74	26.26	25.55	25.72	188234
2023-11-20	25.92	25.99	25.17	25.52	256429
2023-11-21	25.10	25.32	24.27	24.56	481684
2023-11-22	24.29	24.59	23.77	24.40	409910
2023-11-24	24.23	24.97	24.11	24.12	159274
2023-11-27	24.12	24.54	24.03	24.29	376927
2023-11-28	24.23	24.36	23.28	23.46	486676
2023-11-29	23.37	23.98	23.17	23.72	421277
2023-11-30	23.91	24.41	23.62	23.81	381481
2023-12-01	23.72	24.35	23.69	23.80	313622
2023-12-04	23.71	24.43	23.66	23.95	369938
2023-12-05	23.95	24.09	23.43	23.44	398345
2023-12-06	23.30	23.65	22.81	23.01	304482
2023-12-07	22.88	23.58	22.88	23.57	471779
2023-12-08	23.60	23.97	23.29	23.75	636349
2023-12-11	23.75	24.21	23.20	23.48	795452
2023-12-12	23.36	23.43	22.56	23.06	710744
2023-12-13	23.10	23.46	22.58	23.30	865137
2023-12-14	23.50	24.20	23.38	24.16	714413
2023-12-15	24.04	25.05	23.56	24.65	11526488
2023-12-18	24.68	24.75	23.94	24.23	834779
2023-12-19	24.39	24.71	24.14	24.70	240919
2023-12-20	24.71	25.45	24.71	24.87	1244360
2023-12-21	25.20	26.24	24.54	24.76	1316150
2023-12-22	24.52	25.09	24.00	24.09	424443
2023-12-26	24.00	24.61	23.74	23.74	471641
2023-12-27	23.60	24.44	23.60	23.87	123929
2023-12-28	23.60	24.69	23.60	24.01	2173602
2023-12-29	24.30	24.33	22.78	22.83	305846
2024-01-02	22.96	24.24	22.96	24.22	356840
2024-01-03	23.78	24.62	23.78	24.25	113731
2024-01-04	24.37	24.61	24.22	24.43	267800
2024-01-05	24.60	25.12	24.53	24.57	172448
2024-01-08	24.50	24.89	24.22	24.56	104370
2024-01-09	24.56	24.70	24.33	24.59	203733
2024-01-10	24.60	24.74	24.01	24.03	148543
2024-01-11	24.06	24.31	23.69	23.79	924075
2024-01-12	24.07	24.33	23.41	23.91	375823
2024-01-16	24.30	25.09	24.12	24.54	480456
2024-01-17	24.12	24.93	24.00	24.93	378296
2024-01-18	24.76	25.24	24.51	24.64	467028
2024-01-19	24.44	24.83	24.20	24.72	278264
2024-01-22	24.65	25.95	24.46	25.92	573436
2024-01-23	25.88	26.24	25.57	25.68	488366
2024-01-24	25.88	26.93	25.62	26.01	1055747
2024-01-25	26.27	26.65	25.84	26.30	612491
2024-01-26	26.30	26.74	25.99	26.19	387693
2024-01-29	26.23	26.35	25.50	26.09	534301
2024-01-30	26.02	26.30	25.60	25.66	265757
2024-01-31	25.81	26.09	24.82	24.95	566744
2024-02-01	24.82	25.67	24.80	25.61	467503
2024-02-02	25.54	25.82	25.23	25.33	716685
2024-02-05	25.22	25.40	25.00	25.02	325803
2024-02-06	25.04	25.32	24.78	24.84	659068
2024-02-07	24.94	25.05	24.34	24.41	363762
2024-02-08	24.15	24.50	24.00	24.50	5175373
2024-02-09	24.68	24.69	24.01	24.16	199193
2024-02-12	24.20	24.49	23.82	23.89	317347
2024-02-13	23.80	24.42	22.76	22.97	812710
2024-02-14	23.20	23.38	22.53	22.74	251407
2024-02-15	23.00	24.34	22.78	24.15	238968
2024-02-16	23.94	24.66	23.94	24.13	233662
2024-02-20	23.52	24.48	23.52	24.48	384450
2024-02-21	24.26	24.89	24.26	24.47	318093
2024-02-22	24.88	24.88	24.24	24.34	140484
2024-02-23	24.30	24.56	24.07	24.50	140151
2024-02-26	24.29	24.52	24.11	24.40	123398
2024-02-27	24.30	24.71	24.14	24.45	234448
2024-02-28	24.39	24.88	24.35	24.56	219193
2024-02-29	24.55	24.98	24.55	24.97	212014
2024-03-01	25.21	25.36	24.82	25.04	158137
2024-03-04	24.95	25.50	24.91	25.43	161994
2024-03-05	25.40	26.00	25.31	25.82	123838
2024-03-06	25.99	26.94	25.92	26.87	291665
2024-03-07	26.85	26.89	26.35	26.59	296240
2024-03-08	26.85	26.93	26.33	26.82	340493
2024-03-11	26.60	27.44	26.40	27.41	382010
2024-03-12	27.41	27.66	27.16	27.29	272688
2024-03-13	27.46	28.00	27.34	27.48	262368
2024-03-14	27.58	27.67	27.02	27.26	332909
2024-03-15	27.14	27.98	27.14	27.55	1543955
2024-03-18	27.58	27.80	27.29	27.43	256483
2024-03-19	27.52	27.97	27.52	27.68	199664
2024-03-20	27.68	28.38	27.60	28.17	356142
2024-03-21	28.18	28.30	27.85	28.01	92581
2024-03-22	28.00	28.00	27.34	27.39	123083
2024-03-25	27.42	27.75	27.15	27.22	98851
2024-03-26	27.44	27.44	27.10	27.24	134934
2024-03-27	27.40	27.43	26.48	26.66	123506
2024-03-28	26.61	26.95	26.36	26.67	305464
2024-04-01	26.67	27.47	26.59	26.96	173748
2024-04-02	26.96	28.00	26.96	27.88	172881
2024-04-03	27.99	28.35	27.92	28.24	277529
2024-04-04	28.33	28.47	27.81	27.88	213452
2024-04-05	27.80	27.80	26.42	26.48	431207
2024-04-08	26.50	26.96	26.38	26.44	216807
2024-04-09	26.43	26.65	26.16	26.20	182940
2024-04-10	26.20	26.44	25.87	25.91	170521
2024-04-11	25.95	26.18	24.92	25.94	314780
2024-04-12	26.05	26.24	25.37	25.49	318236
2024-04-15	25.69	25.94	25.03	25.08	207874
2024-04-16	25.10	25.43	24.56	25.00	930901
2024-04-17	25.11	25.50	24.86	24.97	317671
2024-04-18	25.18	25.50	25.02	24.63	324421
2024-04-19	24.51	25.17	24.51	24.78	316457
2024-04-22	24.78	24.98	24.55	24.80	303032
2024-04-23	24.60	25.00	24.55	24.94	201593
2024-04-24	24.67	25.07	24.55	24.75	157541
2024-04-25	24.65	25.11	24.59	24.85	219001
2024-04-26	24.76	24.98	24.57	24.64	243914
2024-04-29	24.60	24.85	24.51	24.70	122546
2024-04-30	24.53	24.65	24.13	24.23	138863
2024-05-01	24.33	24.42	23.84	24.02	326800
2024-05-02	24.18	24.81	24.18	24.52	240246
2024-05-03	24.63	24.77	24.32	24.35	302114
2024-05-06	24.38	24.59	24.06	24.20	453358
2024-05-07	24.21	25.17	24.21	24.94	481473
2024-05-08	24.90	25.34	24.68	25.18	609298
2024-05-09	25.26	25.47	24.94	25.07	241198
2024-05-10	25.15	25.28	24.31	24.52	238509
2024-05-13	24.75	24.88	23.73	23.99	397232
2024-05-14	24.13	24.46	23.94	24.35	344126
2024-05-15	24.29	24.58	23.85	24.36	372149
2024-05-16	24.38	24.73	24.17	24.35	375908
2024-05-17	24.47	24.47	24.00	24.27	344559
2024-05-20	24.44	24.95	24.18	24.83	483918
2024-05-21	24.53	24.73	24.21	24.34	235091
2024-05-22	24.23	24.66	24.01	24.20	485405
2024-05-23	24.32	24.53	23.97	23.97	282411
2024-05-24	24.11	24.23	23.84	23.86	186030
2024-05-28	23.94	24.10	23.69	24.04	192384
2024-05-29	24.04	24.09	23.88	23.88	127311
2024-05-30	24.08	24.38	24.01	24.11	127331
2024-05-31	24.24	24.55	24.10	24.50	125840
2024-06-03	24.45	24.50	23.67	23.95	226807
2024-06-04	23.99	23.99	23.29	23.72	254087
2024-06-05	23.81	24.01	23.62	23.97	127569
2024-06-06	23.78	24.17	23.78	23.86	136147
2024-06-07	23.91	24.02	23.77	23.85	168776
2024-06-10	23.86	24.15	23.86	24.00	547058
2024-06-11	24.03	24.12	23.75	23.79	262305
2024-06-12	24.02	24.02	23.52	23.54	274504
2024-06-13	23.84	23.84	23.44	23.59	334418
2024-06-14	23.89	24.19	23.50	23.53	799258
2024-06-17	23.30	24.25	23.30	24.07	676552
2024-06-18	24.15	24.30	23.96	24.12	793041
2024-06-20	24.20	24.21	23.63	23.90	753785
2024-06-21	23.84	23.91	23.51	23.86	4559414
2024-06-24	23.86	24.35	23.86	24.07	608893
2024-06-25	24.10	24.17	23.91	23.93	261363
2024-06-26	23.91	24.05	23.80	23.85	205102
2024-06-27	24.02	24.02	23.56	23.85	193405
2024-06-28	23.92	24.09	23.73	23.73	757125
2024-07-01	23.81	23.95	23.53	23.65	222776
2024-07-02	23.63	23.84	23.53	23.72	155981
2024-07-03	23.90	23.94	23.75	23.81	110671
2024-07-05	23.90	23.98	23.60	23.71	246389
2024-07-08	23.75	23.85	23.54	23.63	188679
2024-07-09	23.68	23.94	23.30	23.67	1051281
2024-07-10	23.67	23.79	23.60	23.72	195855
2024-07-11	23.86	24.02	23.82	23.98	285121
2024-07-12	24.10	24.21	23.93	24.12	247067
2024-07-15	24.23	24.53	24.08	24.40	545658
2024-07-16	24.41	24.89	24.37	24.66	307784
2024-07-17	24.70	24.90	24.48	24.62	392508
2024-07-18	24.65	24.85	24.57	24.62	235954
2024-07-19	24.62	24.73	24.25	23.75	294035
2024-07-22	23.57	23.78	23.38	23.53	325642
2024-07-23	23.61	23.67	23.03	23.13	403012
2024-07-24	23.20	23.23	22.80	22.86	394748
2024-07-25	22.78	23.19	22.78	22.92	231474
2024-07-26	22.97	23.14	22.82	23.05	267264
2024-07-29	23.13	23.16	22.60	22.68	177137
2024-07-30	22.68	22.93	22.68	22.84	362320
2024-07-31	22.97	23.11	22.77	22.94	313422
2024-08-01	22.99	23.21	22.61	22.74	460830
2024-08-02	22.87	22.96	22.02	22.23	569047
2024-08-05	22.01	22.03	21.06	21.09	745950
2024-08-06	21.50	22.01	21.07	21.80	746247
2024-08-07	21.86	22.24	21.73	21.83	652329
2024-08-08	21.83	22.56	21.75	22.21	1218519
2024-08-09	22.19	22.38	21.91	21.96	274268
2024-08-12	21.96	22.14	21.39	21.44	282576
2024-08-13	21.50	21.68	21.12	21.37	479788
2024-08-14	21.44	21.81	21.22	21.58	376746
2024-08-15	21.72	22.26	21.66	21.98	325604
2024-08-16	22.01	22.57	21.99	22.39	360601
2024-08-19	22.41	22.72	22.11	22.18	198940
2024-08-20	22.15	22.21	21.67	21.75	248377
2024-08-21	21.94	22.17	21.71	21.82	243002
2024-08-22	21.96	22.28	21.79	21.84	201324
2024-08-23	21.96	22.52	21.96	22.13	208225
2024-08-26	22.30	22.87	22.30	22.54	214197
2024-08-27	22.50	22.70	21.97	22.17	277837
2024-08-28	22.09	22.28	21.85	21.94	352634
2024-08-29	22.00	22.79	22.00	22.56	217639
2024-08-30	22.46	22.79	22.30	22.51	241275
2024-09-03	22.28	22.50	22.08	22.20	243444
2024-09-04	22.20	22.62	22.16	22.27	142679
2024-09-05	22.48	22.59	22.22	22.24	139808
2024-09-06	22.23	22.49	21.84	21.84	228004
2024-09-09	22.00	22.17	21.63	21.71	252514
2024-09-10	21.80	21.97	21.61	21.92	337539
2024-09-11	22.07	22.33	21.85	21.89	280387
2024-09-12	22.07	22.54	21.99	22.52	183621
2024-09-13	22.52	22.84	22.37	22.51	157074
2024-09-16	22.55	23.03	22.55	22.84	244243
2024-09-17	22.79	23.34	22.79	23.04	227745
2024-09-18	23.06	23.12	22.76	22.79	187838
2024-09-19	23.02	23.20	22.70	22.84	207366
2024-09-20	22.74	22.98	22.72	22.79	392816
2024-09-23	22.96	23.28	22.72	23.12	118524
2024-09-24	23.23	23.32	22.92	22.96	99673
2024-09-25	22.80	23.01	22.72	22.74	125025
2024-09-26	22.70	22.83	22.11	22.14	143547
2024-09-27	22.14	22.81	22.14	22.58	108224
2024-09-30	22.53	23.15	22.53	22.92	252248
2024-10-01	22.67	23.28	22.67	23.18	124755
2024-10-02	23.19	23.35	22.77	22.94	114112
2024-10-03	22.85	23.21	22.85	23.04	127601
2024-10-04	23.19	23.20	22.82	23.01	130187
2024-10-07	22.86	23.22	22.86	23.05	235468
2024-10-08	23.05	23.05	22.46	22.53	196426
2024-10-09	22.53	22.88	22.44	22.81	155056
2024-10-10	22.93	23.15	22.76	23.13	109047
2024-10-11	23.16	23.27	22.97	23.06	116908
2024-10-14	23.16	23.22	22.83	22.95	192597
2024-10-15	22.77	22.90	22.48	22.75	176267
2024-10-16	22.81	23.03	22.71	22.76	190130
2024-10-17	22.88	22.90	22.17	22.52	367725
2024-10-18	22.56	22.65	22.21	21.80	416873
2024-10-21	21.90	22.03	21.56	21.74	725311
2024-10-22	21.86	21.86	21.57	21.74	262315
2024-10-23	21.76	21.97	21.65	21.95	110155
2024-10-24	22.00	22.10	21.63	22.09	279201
2024-10-25	22.13	22.22	22.01	22.08	231735
2024-10-28	22.08	22.21	22.00	22.12	181901
2024-10-29	22.20	22.23	21.94	22.23	244368
2024-10-30	22.25	22.55	22.09	22.25	229007
2024-10-31	22.01	22.16	21.75	21.81	472217
2024-11-01	22.06	22.20	21.73	21.85	242484
2024-11-04	21.91	22.04	21.66	21.67	355887
2024-11-05	21.65	21.95	21.24	21.69	635508
2024-11-06	22.28	23.10	22.11	23.07	415703
2024-11-07	22.76	23.26	22.63	23.12	217746
2024-11-08	22.97	23.37	22.87	23.05	276555
2024-11-11	23.04	23.58	23.04	23.26	398589
2024-11-12	23.18	23.37	22.89	22.98	171088
2024-11-13	22.91	23.28	22.76	23.04	334362
2024-11-14	23.00	23.15	22.90	22.95	117116
2024-11-15	22.93	23.20	22.83	22.85	212019
2024-11-18	22.84	23.43	22.84	23.40	232715
2024-11-19	23.25	23.63	23.25	23.61	136622
2024-11-20	23.65	23.72	23.35	23.61	206201
2024-11-21	23.78	24.05	23.61	23.85	269783
2024-11-22	23.95	24.07	23.56	23.72	427932
2024-11-25	23.95	24.04	23.57	23.70	211630
2024-11-26	23.73	23.86	23.47	23.85	129360
2024-11-27	24.00	24.04	23.73	23.93	98493
2024-11-29	24.05	24.24	23.96	23.99	247785
2024-12-02	24.05	24.15	23.51	23.96	199442
2024-12-03	24.00	24.10	23.71	23.94	133048
2024-12-04	23.80	24.05	23.15	23.19	185234
2024-12-05	23.20	23.47	23.17	23.21	138935
2024-12-06	23.31	23.31	22.72	22.73	315815
2024-12-09	23.04	23.45	22.80	22.82	236844
2024-12-10	22.90	23.42	22.82	22.94	458918
2024-12-11	23.30	23.98	23.19	23.54	503080
2024-12-12	23.50	23.68	23.06	23.15	215591
2024-12-13	23.15	23.21	22.80	22.82	397571
2024-12-16	22.74	23.14	22.62	22.62	117612
2024-12-17	22.53	22.53	22.16	22.41	1173216
2024-12-18	22.41	22.90	21.99	22.13	223345
2024-12-19	22.34	22.57	22.07	22.07	368897
2024-12-20	22.00	22.48	21.54	21.54	945497
2024-12-23	21.53	22.56	21.53	22.54	437776
2024-12-24	22.48	23.07	22.48	23.06	61139
2024-12-26	23.01	23.23	22.81	23.04	183055
2024-12-27	23.07	23.21	22.53	22.67	354710
2024-12-30	22.53	23.42	22.53	23.16	346007
2024-12-31	23.13	23.68	23.11	23.56	133711
2025-01-02	23.63	23.95	23.42	23.90	660067
2025-01-03	23.93	24.25	23.80	24.23	662012
2025-01-06	24.49	24.49	23.79	23.89	122073
2025-01-07	23.92	24.13	23.59	23.75	93349
2025-01-08	23.62	23.78	23.39	23.78	157628
2025-01-10	23.91	24.22	23.50	23.83	138222
2025-01-13	23.97	24.47	23.90	24.28	158166
2025-01-14	24.23	25.26	24.19	25.16	271534
2025-01-15	25.25	25.75	25.11	25.19	286681
2025-01-16	25.25	25.68	25.09	25.54	285563
2025-01-17	25.64	25.87	25.35	25.82	295352
2025-01-21	25.96	26.30	25.72	26.23	294755
2025-01-22	26.25	26.31	25.75	25.75	229005
2025-01-23	25.76	25.93	25.49	25.59	353406
2025-01-24	25.70	26.38	25.70	26.20	441325
2025-01-27	25.46	25.65	24.34	24.37	645664
2025-01-28	24.50	25.26	24.21	25.22	385101
2025-01-29	25.20	25.63	25.00	25.58	323996
2025-01-30	25.80	27.89	25.46	27.76	2422726
2025-01-31	27.50	27.50	26.26	26.65	640039
2025-02-03	26.02	27.64	25.75	27.56	783776
2025-02-04	27.49	28.20	27.26	28.03	566106
2025-02-05	28.15	28.50	27.69	28.28	428141
2025-02-06	28.45	28.45	27.96	28.38	510785
2025-02-07	28.45	28.85	28.03	28.79	594993
2025-02-10	28.60	30.10	28.60	29.24	1727261
2025-02-11	29.09	29.54	27.56	28.26	711778
2025-02-12	28.28	28.39	26.86	26.97	702769
2025-02-13	27.05	28.34	27.02	28.34	451849
2025-02-14	28.27	28.56	28.17	28.39	187888
2025-02-18	28.62	28.79	28.27	28.50	197731
2025-02-19	28.34	28.66	28.24	28.59	279025
2025-02-20	28.50	28.63	28.10	28.57	241842
2025-02-21	28.67	28.67	27.78	27.95	230934
2025-02-24	27.94	27.94	27.43	27.74	439665
2025-02-25	27.37	27.97	27.27	27.32	373643
2025-02-26	27.32	27.89	27.27	27.48	457899
2025-02-27	27.69	27.97	27.10	27.10	601915
2025-02-28	27.24	27.40	26.80	27.02	590888
2025-03-03	27.01	27.32	26.09	26.47	485588
2025-03-04	26.16	26.16	25.54	25.69	384146
2025-03-05	25.69	25.75	25.12	25.36	549402
2025-03-06	25.09	25.42	24.77	24.92	349187
2025-03-07	24.90	26.00	24.89	25.40	310948
2025-03-10	25.06	25.40	24.88	25.10	231481
2025-03-11	25.16	25.39	24.90	25.27	279606
2025-03-12	25.40	25.83	24.99	25.31	226605
2025-03-13	25.33	25.79	25.27	25.44	295334
2025-03-14	25.65	26.64	25.46	26.39	562468
2025-03-17	26.26	26.98	26.26	26.88	315670
2025-03-18	26.99	27.43	26.80	27.12	182877
2025-03-19	27.32	27.99	27.12	27.63	233461
2025-03-20	27.50	27.66	27.19	27.46	190049
2025-03-21	27.50	27.75	26.99	27.13	1892289
2025-03-24	27.19	27.69	27.16	27.63	96601
2025-03-25	27.55	28.01	27.55	27.74	80349
2025-03-26	27.95	28.09	26.86	26.90	180115
2025-03-27	26.79	27.28	26.62	27.03	139864
2025-03-28	26.87	27.00	26.46	27.00	84423
2025-03-31	26.53	27.08	26.50	26.98	105543
2025-04-01	26.78	27.36	26.50	27.19	97254
2025-04-02	27.19	27.75	26.80	27.69	82657
2025-04-03	26.50	26.84	25.64	25.84	313245
2025-04-04	24.85	24.86	23.21	23.60	575370
2025-04-07	22.06	24.00	21.59	23.19	449253
2025-04-08	23.97	24.09	21.78	22.12	434078
2025-04-09	21.79	24.43	21.72	24.13	696323
2025-04-10	23.89	23.89	22.26	22.94	300388
2025-04-11	22.79	23.72	22.41	23.72	166150
2025-04-14	24.33	24.61	23.84	24.42	154969
2025-04-15	24.56	24.93	24.19	24.93	196612
2025-04-16	25.00	25.33	24.52	24.91	87947
2025-04-17	24.94	25.78	24.92	25.22	154167
2025-04-21	25.26	25.26	24.10	24.72	186532
2025-04-22	25.00	25.53	24.74	25.27	183536
2025-04-23	25.41	25.70	24.73	25.10	125503
2025-04-24	25.43	25.71	25.16	25.58	104603
2025-04-25	25.66	25.66	24.96	24.74	170902
2025-04-28	24.67	25.15	24.29	25.15	105424
2025-04-29	24.98	25.24	24.79	25.00	117464
2025-04-30	24.95	24.95	24.21	24.40	82193
2025-05-01	24.42	24.78	24.23	24.42	113602
2025-05-02	24.42	24.96	24.25	24.96	63000
2025-05-05	24.82	24.82	23.92	24.30	124430
2025-05-06	23.47	23.71	22.80	23.16	257482
2025-05-07	23.19	23.50	22.81	23.11	225702
2025-05-08	23.35	23.68	23.01	23.55	610540
2025-05-09	24.04	24.51	23.54	24.19	484803
2025-05-12	24.60	24.76	23.96	24.08	207299
2025-05-13	24.28	24.80	24.08	24.60	164453
2025-05-14	24.55	24.55	24.09	24.48	88987
2025-05-15	24.30	24.35	23.89	24.20	142286
2025-05-16	24.18	24.39	23.67	24.06	158569
2025-05-19	23.88	24.33	23.59	24.24	181828
2025-05-20	24.17	25.00	24.03	24.87	178186
2025-05-21	24.75	25.06	24.58	24.66	173549
2025-05-22	24.69	24.87	24.17	24.70	160650
2025-05-23	24.70	25.24	24.70	25.01	194077
2025-05-27	25.31	25.82	25.05	25.75	154293
2025-05-28	25.94	26.10	25.50	25.76	154693
2025-05-29	25.71	26.10	25.34	25.41	209417
2025-05-30	25.29	25.77	25.19	25.20	1397012
2025-06-02	25.78	25.78	24.88	25.24	742569
2025-06-03	25.40	26.44	25.29	26.31	311899
2025-06-04	26.33	26.50	25.89	25.95	245697
2025-06-05	26.11	26.11	25.33	25.69	164643
2025-06-06	25.85	26.17	25.82	25.97	146660
2025-06-09	25.99	26.03	25.42	25.67	202826
2025-06-10	25.71	25.96	25.32	25.33	129480
2025-06-11	25.51	25.59	25.08	25.21	382428
2025-06-12	25.07	25.40	24.89	25.27	174199
2025-06-13	25.27	25.49	24.94	25.23	245790
2025-06-16	25.18	25.37	24.79	24.95	324053
2025-06-17	24.90	25.44	24.71	25.07	351491
2025-06-18	25.14	25.29	24.76	25.29	483716
2025-06-20	25.33	25.52	24.84	24.91	1648109
2025-06-23	25.00	25.49	24.44	24.65	208896
2025-06-24	24.47	25.00	24.47	24.58	149344
2025-06-25	24.60	24.97	23.95	24.04	244739
2025-06-26	24.20	24.53	23.91	24.48	194187
2025-06-27	24.50	24.83	24.27	24.40	185746

Explore More About USAC

Coins representing dividend payouts and trends

USAC Dividend History

Discover USA Compression Partners'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

USAC Stock Split History

Discover USA Compression Partners'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

USAC Historical Prices

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

Web Analytics