BKLN Historical Prices

Summary

Key Stock Metrics

20.02

(April 9, 2025)

52-Week Low

21.09

(February 18, 2025)

52-Week High

25.36

(April 18, 2011)

All-Time High

20.88

(January 23, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-03-03	25.09	25.18	25.07	25.13	1509759
2011-03-04	25.13	25.13	25.01	25.08	189111
2011-03-07	25.23	25.23	25.01	25.06	58159
2011-03-08	25.05	25.07	25.01	25.01	178662
2011-03-09	25.03	25.06	25.00	25.06	263257
2011-03-10	25.04	25.05	25.01	25.03	373875
2011-03-11	25.03	25.04	24.97	24.99	52712
2011-03-14	24.99	25.00	24.92	24.92	65030
2011-03-15	24.79	24.98	24.57	24.59	177700
2011-03-16	24.65	24.67	24.45	24.53	66141
2011-03-17	24.67	24.69	24.60	24.67	79993
2011-03-18	24.71	24.84	24.67	24.83	94554
2011-03-21	24.90	24.90	24.80	24.88	48884
2011-03-22	24.89	24.90	24.84	24.90	61817
2011-03-23	24.95	24.96	24.78	24.94	43466
2011-03-24	24.96	24.98	24.93	24.97	37312
2011-03-25	24.98	25.03	24.97	25.02	40695
2011-03-28	25.04	25.05	25.01	25.04	146521
2011-03-29	25.04	25.06	25.00	25.06	43832
2011-03-30	25.10	25.11	25.06	25.11	75826
2011-03-31	25.15	25.15	25.04	25.12	238406
2011-04-01	25.11	25.11	25.05	25.10	83311
2011-04-04	25.20	25.20	25.11	25.19	70285
2011-04-05	25.22	25.22	25.14	25.19	108616
2011-04-06	25.16	25.25	25.16	25.24	91839
2011-04-07	25.28	25.30	25.24	25.28	128758
2011-04-08	25.30	25.31	25.26	25.29	158434
2011-04-11	25.30	25.33	25.27	25.31	213275
2011-04-12	25.27	25.32	25.27	25.28	71351
2011-04-13	25.30	25.31	25.26	25.31	240651
2011-04-14	25.28	25.31	25.25	25.30	181354
2011-04-15	25.30	25.30	25.24	25.27	181968
2011-04-18	25.16	25.36	25.14	25.22	196774
2011-04-19	25.25	25.26	25.23	25.25	153313
2011-04-20	25.28	25.28	25.22	25.28	135908
2011-04-21	25.27	25.28	25.25	25.28	113803
2011-04-25	25.28	25.28	25.25	25.27	65106
2011-04-26	25.27	25.28	25.22	25.26	117497
2011-04-27	25.28	25.28	25.25	25.26	99741
2011-04-28	25.27	25.28	25.26	25.28	232834
2011-04-29	25.27	25.29	25.26	25.28	101391
2011-05-02	25.26	25.29	25.25	25.28	102843
2011-05-03	25.30	25.30	25.24	25.27	130018
2011-05-04	25.28	25.28	25.25	25.27	57602
2011-05-05	25.27	25.27	25.24	25.25	61663
2011-05-06	25.24	25.27	25.24	25.27	66242
2011-05-09	25.31	25.31	25.25	25.28	71923
2011-05-10	25.29	25.29	25.25	25.28	265213
2011-05-11	25.30	25.30	25.25	25.27	83605
2011-05-12	25.28	25.28	25.25	25.25	71230
2011-05-13	25.22	25.22	25.17	25.21	340315
2011-05-16	25.22	25.22	25.18	25.20	150881
2011-05-17	25.21	25.21	25.18	25.20	138529
2011-05-18	25.19	25.19	25.17	25.19	112438
2011-05-19	25.18	25.19	25.15	25.17	111453
2011-05-20	25.18	25.18	25.14	25.16	101001
2011-05-23	25.11	25.16	25.10	25.14	95864
2011-05-24	25.10	25.13	25.09	25.13	189836
2011-05-25	25.11	25.12	25.06	25.09	210143
2011-05-26	25.05	25.09	25.01	25.05	88693
2011-05-27	25.07	25.07	25.00	25.05	146742
2011-05-31	25.07	25.08	25.05	25.08	82168
2011-06-01	25.09	25.10	25.07	25.10	80193
2011-06-02	25.08	25.09	25.06	25.09	106910
2011-06-03	25.07	25.07	25.03	25.06	144721
2011-06-06	25.06	25.06	25.00	25.03	94177
2011-06-07	24.99	25.04	24.92	25.01	237265
2011-06-08	25.01	25.01	24.96	24.98	51051
2011-06-09	24.95	24.98	24.92	24.97	54218
2011-06-10	24.94	24.95	24.87	24.92	192645
2011-06-13	24.94	24.94	24.88	24.88	69404
2011-06-14	24.93	24.93	24.88	24.93	92782
2011-06-15	24.85	24.86	24.80	24.84	66172
2011-06-16	24.83	24.83	24.74	24.74	70096
2011-06-17	24.72	24.79	24.67	24.72	128109
2011-06-20	24.75	24.76	24.70	24.73	36016
2011-06-21	24.76	24.79	24.70	24.76	1581907
2011-06-22	24.71	24.76	24.69	24.74	99802
2011-06-23	24.72	24.73	24.61	24.62	427271
2011-06-24	24.67	24.70	24.63	24.70	44359
2011-06-27	24.72	24.74	24.68	24.69	132172
2011-06-28	24.73	24.73	24.69	24.72	34622
2011-06-29	24.74	24.75	24.70	24.75	92630
2011-06-30	24.80	24.83	24.76	24.83	84559
2011-07-01	24.75	24.91	24.75	24.88	100725
2011-07-05	24.93	24.93	24.87	24.92	96604
2011-07-06	24.92	24.93	24.86	24.93	33708
2011-07-07	24.93	24.96	24.85	24.85	206326
2011-07-08	24.86	24.94	24.86	24.90	86113
2011-07-11	24.89	24.91	24.84	24.90	35829
2011-07-12	24.78	24.85	24.78	24.84	34685
2011-07-13	24.79	24.87	24.79	24.87	56564
2011-07-14	24.81	24.91	24.81	24.89	102576
2011-07-15	24.84	24.86	24.81	24.83	90518
2011-07-18	24.76	24.80	24.76	24.77	62567
2011-07-19	24.73	24.81	24.73	24.81	78114
2011-07-20	24.74	24.82	24.74	24.82	80337
2011-07-21	24.81	24.83	24.80	24.82	56559
2011-07-22	24.85	24.85	24.77	24.83	32325
2011-07-25	24.78	24.87	24.78	24.81	70146
2011-07-26	24.86	24.86	24.80	24.85	46467
2011-07-27	24.83	24.86	24.79	24.81	64990
2011-07-28	24.82	24.82	24.74	24.79	77898
2011-07-29	24.74	24.76	24.69	24.70	107518
2011-08-01	24.74	24.78	24.64	24.70	75295
2011-08-02	24.66	24.71	24.55	24.60	187149
2011-08-03	24.55	24.60	24.50	24.57	69286
2011-08-04	24.45	24.51	24.24	24.26	146563
2011-08-05	24.24	24.25	23.71	23.93	195043
2011-08-08	23.57	23.88	22.95	22.99	145913
2011-08-09	23.01	23.41	23.01	23.41	94177
2011-08-10	22.53	23.32	22.53	23.18	55656
2011-08-11	22.95	23.18	22.73	23.18	78331
2011-08-12	23.02	23.35	22.99	23.27	39968
2011-08-15	23.18	23.45	23.18	23.42	250795
2011-08-16	23.21	23.44	23.21	23.32	167454
2011-08-17	23.45	23.55	23.35	23.50	221172
2011-08-18	23.30	23.46	23.10	23.15	206753
2011-08-19	23.22	23.22	23.05	23.16	50902
2011-08-22	23.21	23.27	23.10	23.19	74636
2011-08-23	23.13	23.23	22.97	23.20	150306
2011-08-24	23.30	23.30	22.77	23.02	174585
2011-08-25	22.80	23.57	22.77	22.85	71257
2011-08-26	22.75	22.89	22.73	22.80	67372
2011-08-29	22.80	22.93	22.74	22.89	1496235
2011-08-30	22.95	22.95	22.76	22.94	177485
2011-08-31	23.08	23.19	22.92	23.08	231669
2011-09-01	23.16	23.35	23.16	23.33	72501
2011-09-02	23.27	23.78	23.27	23.39	231608
2011-09-06	23.40	23.40	23.15	23.15	38144
2011-09-07	23.28	23.41	23.24	23.34	83611
2011-09-08	23.35	23.42	23.27	23.27	159665
2011-09-09	23.37	23.39	23.25	23.34	23494
2011-09-12	23.50	23.50	23.16	23.30	85942
2011-09-13	23.49	23.49	23.22	23.25	124973
2011-09-14	23.42	23.52	23.23	23.50	204302
2011-09-15	23.48	23.49	23.38	23.42	88616
2011-09-16	23.52	23.53	23.36	23.36	121347
2011-09-19	23.25	23.45	23.25	23.40	31055
2011-09-20	23.39	23.43	23.35	23.42	79313
2011-09-21	23.45	23.50	23.31	23.31	137975
2011-09-22	23.28	23.38	23.12	23.17	65407
2011-09-23	23.15	23.37	23.13	23.21	85330
2011-09-26	23.15	23.27	23.15	23.18	29452
2011-09-27	23.32	23.33	23.23	23.29	93226
2011-09-28	23.24	23.28	23.08	23.16	48964
2011-09-29	23.30	23.30	23.08	23.09	95877
2011-09-30	23.07	23.12	22.97	23.00	43112
2011-10-03	23.10	23.10	22.77	22.79	37892
2011-10-04	22.71	22.80	22.50	22.70	334343
2011-10-05	22.55	22.79	22.55	22.79	63788
2011-10-06	22.63	22.93	22.63	22.85	74680
2011-10-07	22.81	23.00	22.46	22.84	106071
2011-10-10	22.94	23.25	22.92	23.15	67288
2011-10-11	23.19	23.19	23.01	23.12	57193
2011-10-12	23.20	23.32	23.14	23.31	60913
2011-10-13	23.28	23.44	23.25	23.39	98473
2011-10-14	23.47	23.47	23.23	23.41	123642
2011-10-17	23.41	23.67	23.29	23.41	147948
2011-10-18	23.44	23.51	23.29	23.47	57035
2011-10-19	23.50	23.89	23.35	23.47	53261
2011-10-20	23.49	23.54	23.40	23.52	63346
2011-10-21	23.47	23.66	23.47	23.65	40247
2011-10-24	23.75	24.00	23.44	24.00	368169
2011-10-25	23.92	23.92	23.74	23.82	57569
2011-10-26	23.80	23.89	23.03	23.88	133219
2011-10-27	23.97	24.12	23.97	24.04	240184
2011-10-28	24.20	24.20	23.96	24.13	56703
2011-10-31	24.13	24.13	23.96	24.00	89728
2011-11-01	24.00	24.00	23.68	23.86	99395
2011-11-02	23.98	23.98	23.80	23.94	38976
2011-11-03	23.90	24.07	23.90	24.07	42870
2011-11-04	24.03	24.13	23.90	24.03	109830
2011-11-07	24.09	24.16	24.05	24.12	27091
2011-11-08	24.20	24.20	24.00	24.02	99978
2011-11-09	23.96	24.16	23.94	23.94	68528
2011-11-10	24.02	24.13	24.02	24.12	51951
2011-11-11	24.20	24.29	23.79	24.25	52510
2011-11-14	24.14	24.29	24.09	24.17	35368
2011-11-15	24.13	24.30	23.99	23.99	64276
2011-11-16	24.10	24.10	23.75	24.05	52528
2011-11-17	24.06	24.06	23.91	24.02	131001
2011-11-18	24.03	24.03	23.95	23.98	56600
2011-11-21	23.97	23.97	23.82	23.86	54111
2011-11-22	23.88	23.89	23.74	23.80	52958
2011-11-23	23.78	23.79	23.64	23.65	103289
2011-11-25	23.62	23.78	23.62	23.74	84883
2011-11-28	23.74	23.91	23.71	23.80	271226
2011-11-29	23.79	23.97	23.68	23.71	61460
2011-11-30	23.89	23.92	23.76	23.91	67376
2011-12-01	23.85	23.93	23.85	23.90	71133
2011-12-02	23.95	23.95	23.80	23.80	119101
2011-12-05	23.81	23.93	23.81	23.92	126906
2011-12-06	23.92	23.96	23.85	23.93	42359
2011-12-07	23.91	23.92	23.85	23.91	18431
2011-12-08	23.88	23.90	23.78	23.87	62895
2011-12-09	23.86	23.93	23.69	23.91	80930
2011-12-12	23.85	23.90	23.73	23.90	62365
2011-12-13	23.79	23.88	23.79	23.86	121189
2011-12-14	23.78	23.83	23.72	23.80	81730
2011-12-15	23.70	23.70	23.62	23.69	86879
2011-12-16	23.63	23.77	23.61	23.65	102550
2011-12-19	23.79	23.79	23.58	23.72	85541
2011-12-20	23.78	23.81	23.68	23.70	136282
2011-12-21	23.68	23.82	23.68	23.82	40794
2011-12-22	23.85	23.94	23.77	23.89	216756
2011-12-23	23.95	23.95	23.83	23.85	124101
2011-12-27	23.80	23.89	23.75	23.77	173792
2011-12-28	23.85	23.91	23.75	23.89	226845
2011-12-29	23.88	23.88	23.74	23.74	115883
2011-12-30	23.77	23.90	23.74	23.81	304025
2012-01-03	23.84	23.96	23.84	23.93	199743
2012-01-04	23.95	23.99	23.92	23.99	109282
2012-01-05	23.99	24.06	23.98	24.06	90497
2012-01-06	24.05	24.07	24.02	24.07	114167
2012-01-09	24.09	24.16	24.05	24.13	251659
2012-01-10	24.10	24.19	24.10	24.18	149626
2012-01-11	24.19	24.20	24.11	24.20	271535
2012-01-12	24.21	24.21	24.13	24.14	113223
2012-01-13	24.01	24.14	24.01	24.10	115530
2012-01-17	24.10	24.11	24.07	24.07	82503
2012-01-18	24.11	24.15	24.07	24.07	52863
2012-01-19	24.12	24.15	24.06	24.07	128440
2012-01-20	24.12	24.15	24.10	24.14	47564
2012-01-23	24.20	24.20	24.12	24.12	52626
2012-01-24	24.22	24.24	24.14	24.22	95879
2012-01-25	24.20	24.30	24.16	24.23	145091
2012-01-26	24.40	24.40	24.22	24.23	109214
2012-01-27	24.34	24.40	24.28	24.39	69298
2012-01-30	24.38	24.44	24.34	24.39	116543
2012-01-31	24.39	24.51	24.30	24.42	95532
2012-02-01	24.39	24.45	24.39	24.42	149088
2012-02-02	24.48	24.51	24.45	24.50	97390
2012-02-03	24.48	24.57	24.48	24.54	147918
2012-02-06	24.54	24.54	24.45	24.48	139484
2012-02-07	24.44	24.55	24.44	24.49	64480
2012-02-08	24.53	24.60	24.51	24.59	69913
2012-02-09	24.55	24.59	24.53	24.57	263958
2012-02-10	24.52	24.55	24.46	24.53	111610
2012-02-13	24.55	24.58	24.49	24.57	88474
2012-02-14	24.52	24.56	24.45	24.56	88775
2012-02-15	24.39	24.53	24.39	24.48	216871
2012-02-16	24.43	24.48	24.38	24.44	121716
2012-02-17	24.44	24.45	24.38	24.45	79143
2012-02-21	24.50	24.50	24.39	24.45	130775
2012-02-22	24.42	24.45	24.41	24.44	120662
2012-02-23	24.43	24.49	24.41	24.43	226440
2012-02-24	24.45	24.46	24.41	24.43	316195
2012-02-27	24.45	24.51	24.42	24.48	170223
2012-02-28	24.50	24.51	24.46	24.47	74135
2012-02-29	24.51	24.51	24.42	24.46	137798
2012-03-01	24.48	24.55	24.45	24.50	115405
2012-03-02	24.53	24.57	24.51	24.55	91529
2012-03-05	24.56	24.56	24.51	24.54	215871
2012-03-06	24.50	24.51	24.42	24.42	99692
2012-03-07	24.49	24.51	24.44	24.48	128018
2012-03-08	24.51	24.53	24.47	24.49	116360
2012-03-09	24.52	24.57	24.49	24.53	1590825
2012-03-12	24.53	24.54	24.49	24.53	272742
2012-03-13	24.56	24.56	24.51	24.54	141013
2012-03-14	24.57	24.61	24.52	24.57	191216
2012-03-15	24.47	24.52	24.46	24.50	323236
2012-03-16	24.48	24.51	24.48	24.48	192570
2012-03-19	24.48	24.56	24.41	24.50	348322
2012-03-20	24.48	24.54	24.46	24.52	590306
2012-03-21	24.51	24.53	24.49	24.50	303167
2012-03-22	24.49	24.52	24.49	24.50	122599
2012-03-23	24.52	24.52	24.50	24.51	149261
2012-03-26	24.52	24.55	24.50	24.54	251669
2012-03-27	24.55	24.55	24.52	24.52	160873
2012-03-28	24.57	24.57	24.51	24.55	183465
2012-03-29	24.57	24.59	24.52	24.56	331903
2012-03-30	24.55	24.60	24.54	24.58	724843
2012-04-02	24.58	24.63	24.54	24.60	298896
2012-04-03	24.57	24.60	24.51	24.55	127119
2012-04-04	24.55	24.57	24.46	24.53	201189
2012-04-05	24.58	24.58	24.51	24.53	95002
2012-04-09	24.54	24.54	24.46	24.50	114244
2012-04-10	24.54	24.54	24.40	24.41	210032
2012-04-11	24.51	24.55	24.41	24.52	95797
2012-04-12	24.50	24.54	24.50	24.54	127150
2012-04-13	24.39	24.43	24.35	24.36	759386
2012-04-16	24.41	24.44	24.36	24.36	429722
2012-04-17	24.40	24.46	24.40	24.40	131268
2012-04-18	24.45	24.47	24.38	24.38	108021
2012-04-19	24.43	24.46	24.37	24.37	156490
2012-04-20	24.44	24.45	24.39	24.45	130190
2012-04-23	24.37	24.45	24.37	24.43	110782
2012-04-24	24.41	24.46	24.40	24.42	119888
2012-04-25	24.43	24.53	24.42	24.51	213395
2012-04-26	24.50	24.56	24.48	24.56	332778
2012-04-27	24.53	24.58	24.48	24.57	125701
2012-04-30	24.56	24.59	24.50	24.59	163666
2012-05-01	24.60	24.65	24.59	24.65	794354
2012-05-02	24.67	24.67	24.61	24.64	135059
2012-05-03	24.70	24.73	24.61	24.69	141870
2012-05-04	24.71	24.78	24.65	24.77	470263
2012-05-07	24.71	24.80	24.62	24.76	418534
2012-05-08	24.78	24.78	24.66	24.66	159783
2012-05-09	24.71	24.72	24.64	24.72	70123
2012-05-10	24.77	24.78	24.68	24.68	4607021
2012-05-11	24.75	24.77	24.66	24.68	130957
2012-05-14	24.75	24.75	24.66	24.68	205634
2012-05-15	24.65	24.68	24.58	24.60	250652
2012-05-16	24.60	24.66	24.57	24.57	254491
2012-05-17	24.57	24.57	24.39	24.39	610854
2012-05-18	24.34	24.39	24.19	24.19	671759
2012-05-21	24.30	24.36	24.21	24.34	288429
2012-05-22	24.38	24.39	24.33	24.35	197321
2012-05-23	24.30	24.35	24.19	24.25	238341
2012-05-24	24.30	24.30	24.20	24.28	144309
2012-05-25	24.24	24.32	24.24	24.32	179837
2012-05-29	24.34	24.36	24.23	24.26	200540
2012-05-30	24.24	24.27	24.14	24.14	213327
2012-05-31	24.23	24.26	24.07	24.14	128589
2012-06-01	23.99	24.20	23.60	23.75	783581
2012-06-04	23.91	24.06	23.73	23.80	310801
2012-06-05	23.77	23.89	23.70	23.89	544210
2012-06-06	23.83	23.98	23.83	23.96	108118
2012-06-07	24.02	24.05	23.83	24.04	381887
2012-06-08	24.08	24.15	23.90	24.15	240856
2012-06-11	24.07	24.15	24.03	24.12	128200
2012-06-12	24.07	24.27	24.00	24.27	188854
2012-06-13	24.24	24.27	24.14	24.23	181609
2012-06-14	24.17	24.30	24.17	24.30	76120
2012-06-15	24.15	24.24	24.15	24.19	180042
2012-06-18	24.10	24.16	24.03	24.12	172978
2012-06-19	24.18	24.20	24.14	24.20	153077
2012-06-20	24.23	24.24	24.17	24.23	280938
2012-06-21	24.23	24.23	24.13	24.14	200184
2012-06-22	24.28	24.32	24.15	24.21	278232
2012-06-25	24.24	24.30	24.16	24.20	169666
2012-06-26	24.20	24.29	24.16	24.16	197833
2012-06-27	24.17	24.30	24.16	24.30	783750
2012-06-28	24.28	24.32	24.23	24.31	234766
2012-06-29	24.27	24.39	24.27	24.38	213508
2012-07-02	24.32	24.45	24.32	24.42	221378
2012-07-03	24.42	24.44	24.36	24.44	87422
2012-07-05	24.45	24.46	24.41	24.45	468123
2012-07-06	24.47	24.48	24.42	24.44	110572
2012-07-09	24.49	24.49	24.43	24.49	106635
2012-07-10	24.49	24.52	24.47	24.49	158593
2012-07-11	24.60	24.61	24.48	24.48	190943
2012-07-12	24.48	24.58	24.45	24.49	207964
2012-07-13	24.49	24.53	24.42	24.46	287647
2012-07-16	24.43	24.52	24.43	24.46	181106
2012-07-17	24.53	24.60	24.47	24.49	421697
2012-07-18	24.50	24.52	24.47	24.50	259430
2012-07-19	24.53	24.57	24.51	24.57	150396
2012-07-20	24.56	24.56	24.54	24.55	254858
2012-07-23	24.55	24.55	24.47	24.52	213225
2012-07-24	24.52	24.54	24.46	24.54	177689
2012-07-25	24.53	24.54	24.52	24.53	181605
2012-07-26	24.53	24.56	24.53	24.53	270861
2012-07-27	24.57	24.59	24.52	24.55	254427
2012-07-30	24.57	24.59	24.54	24.54	209555
2012-07-31	24.60	24.61	24.57	24.57	318315
2012-08-01	24.66	24.70	24.52	24.56	339731
2012-08-02	24.60	24.61	24.55	24.59	224198
2012-08-03	24.63	24.65	24.59	24.65	139743
2012-08-06	24.66	24.68	24.65	24.65	245849
2012-08-07	24.70	24.74	24.66	24.73	476334
2012-08-08	24.71	24.73	24.70	24.73	271818
2012-08-09	24.70	24.73	24.63	24.71	401200
2012-08-10	24.75	24.75	24.72	24.73	177404
2012-08-13	24.67	24.72	24.67	24.72	193526
2012-08-14	24.77	24.77	24.69	24.74	266761
2012-08-15	24.66	24.66	24.60	24.65	430545
2012-08-16	24.67	24.67	24.63	24.65	753104
2012-08-17	24.66	24.66	24.63	24.66	269340
2012-08-20	24.68	24.68	24.45	24.68	190334
2012-08-21	24.68	24.70	24.66	24.70	161788
2012-08-22	24.72	24.74	24.70	24.73	313173
2012-08-23	24.73	24.74	24.71	24.72	294783
2012-08-24	24.70	24.76	24.70	24.75	355440
2012-08-27	24.74	24.75	24.70	24.73	200812
2012-08-28	24.74	24.77	24.72	24.75	585404
2012-08-29	24.77	24.78	24.74	24.76	256579
2012-08-30	24.77	24.81	24.76	24.81	1171730
2012-08-31	24.81	24.82	24.77	24.78	413868
2012-09-04	24.82	24.83	24.77	24.82	570082
2012-09-05	24.81	24.84	24.81	24.84	266727
2012-09-06	24.84	24.89	24.84	24.88	200828
2012-09-07	24.86	24.90	24.85	24.90	232008
2012-09-10	24.91	24.93	24.91	24.92	911217
2012-09-11	24.94	24.95	24.93	24.94	913572
2012-09-12	24.99	25.00	24.94	24.99	3196676
2012-09-13	25.00	25.05	24.96	25.05	561646
2012-09-14	24.96	24.99	24.94	24.98	1112661
2012-09-17	25.00	25.04	24.96	25.01	472597
2012-09-18	25.04	25.05	25.00	25.05	366711
2012-09-19	25.05	25.05	25.02	25.04	732520
2012-09-20	25.04	25.05	25.02	25.04	930874
2012-09-21	25.03	25.04	25.02	25.04	464185
2012-09-24	25.04	25.05	25.02	25.04	680961
2012-09-25	25.02	25.04	25.00	25.01	1406578
2012-09-26	24.96	24.99	24.94	24.95	615305
2012-09-27	24.99	25.00	24.94	24.97	1528409
2012-09-28	24.98	24.98	24.94	24.95	724388
2012-10-01	24.95	25.00	24.95	24.96	1062894
2012-10-02	24.97	25.00	24.94	24.97	536116
2012-10-03	24.99	25.00	24.96	24.98	783772
2012-10-04	24.98	24.98	24.96	24.97	697448
2012-10-05	24.96	24.98	24.96	24.98	820983
2012-10-08	24.99	24.99	24.95	24.95	237182
2012-10-09	24.99	25.00	24.98	25.00	613986
2012-10-10	24.98	25.00	24.98	24.99	767253
2012-10-11	25.00	25.00	24.98	24.99	614137
2012-10-12	25.00	25.05	24.99	24.99	695585
2012-10-15	24.94	24.94	24.90	24.91	777059
2012-10-16	24.93	24.94	24.92	24.93	659023
2012-10-17	24.96	24.96	24.93	24.95	1714115
2012-10-18	24.95	24.96	24.94	24.95	2542520
2012-10-19	24.94	24.94	24.90	24.93	2245048
2012-10-22	24.93	24.93	24.91	24.93	1278892
2012-10-23	24.91	24.91	24.89	24.89	616818
2012-10-24	24.87	24.89	24.86	24.87	1294100
2012-10-25	24.88	24.88	24.87	24.88	463760
2012-10-26	24.86	24.87	24.84	24.86	448084
2012-10-31	24.81	24.84	24.81	24.84	578287
2012-11-01	24.82	24.86	24.81	24.86	3872503
2012-11-02	24.83	24.84	24.81	24.83	1763839
2012-11-05	24.84	24.86	24.82	24.86	903699
2012-11-06	24.86	24.87	24.84	24.87	1002715
2012-11-07	24.88	24.89	24.85	24.86	744369
2012-11-08	24.87	24.87	24.85	24.85	2559756
2012-11-09	24.87	24.87	24.82	24.84	2166062
2012-11-12	24.81	24.82	24.77	24.82	409326
2012-11-13	24.73	24.81	24.70	24.72	5663730
2012-11-14	24.74	24.75	24.52	24.56	934252
2012-11-15	24.54	24.54	24.44	24.51	544079
2012-11-16	24.48	24.56	24.45	24.53	672717
2012-11-19	24.58	24.68	24.52	24.65	1866761
2012-11-20	24.61	24.61	24.59	24.59	381867
2012-11-21	24.62	24.63	24.62	24.63	462257
2012-11-23	24.67	24.71	24.61	24.70	132544
2012-11-26	24.67	24.67	24.62	24.64	267343
2012-11-27	24.65	24.66	24.64	24.66	712746
2012-11-28	24.68	24.68	24.59	24.60	2226151
2012-11-29	24.67	24.72	24.63	24.68	1759813
2012-11-30	24.70	24.72	24.69	24.72	614167
2012-12-03	24.75	24.77	24.71	24.77	616610
2012-12-04	24.77	24.83	24.75	24.82	718823
2012-12-05	24.81	24.83	24.77	24.83	535188
2012-12-06	24.86	24.89	24.82	24.86	583954
2012-12-07	24.90	24.93	24.87	24.90	1786006
2012-12-10	24.93	24.95	24.90	24.94	280662
2012-12-11	24.93	24.96	24.89	24.96	457497
2012-12-12	24.94	24.94	24.90	24.93	695953
2012-12-13	24.94	24.94	24.91	24.93	815552
2012-12-14	24.83	24.86	24.82	24.86	501728
2012-12-17	24.89	24.92	24.88	24.92	495134
2012-12-18	24.88	24.94	24.88	24.94	697441
2012-12-19	24.92	24.94	24.90	24.93	820526
2012-12-20	24.92	24.96	24.90	24.94	604980
2012-12-21	24.90	24.92	24.89	24.91	583672
2012-12-24	24.94	24.94	24.90	24.93	604569
2012-12-26	24.93	24.96	24.90	24.92	232254
2012-12-27	24.94	24.96	24.88	24.95	573042
2012-12-28	24.92	24.93	24.92	24.93	759398
2012-12-31	24.93	24.99	24.93	24.98	744577
2013-01-02	25.03	25.04	25.03	25.04	1073525
2013-01-03	25.04	25.04	24.98	25.00	700743
2013-01-04	25.03	25.06	25.03	25.06	986027
2013-01-07	25.09	25.11	25.05	25.09	1004953
2013-01-08	25.13	25.14	25.10	25.13	1782136
2013-01-09	25.15	25.18	25.12	25.16	1716380
2013-01-10	25.18	25.20	25.18	25.20	888521
2013-01-11	25.19	25.20	25.16	25.20	1715006
2013-01-14	25.21	25.22	25.20	25.22	786537
2013-01-15	25.11	25.13	25.10	25.11	1706940
2013-01-16	25.12	25.13	25.04	25.11	1116679
2013-01-17	25.15	25.16	25.12	25.14	2954349
2013-01-18	25.17	25.19	25.14	25.19	2942112
2013-01-22	25.18	25.19	25.16	25.19	1390726
2013-01-23	25.18	25.18	25.14	25.17	1337017
2013-01-24	25.20	25.22	25.18	25.22	1585418
2013-01-25	25.21	25.23	25.21	25.22	2486835
2013-01-28	25.23	25.25	25.22	25.22	1588326
2013-01-29	25.20	25.22	25.20	25.22	1947482
2013-01-30	25.19	25.20	25.15	25.17	1325117
2013-01-31	25.17	25.17	25.14	25.14	2120372
2013-02-01	25.14	25.14	25.12	25.13	2629526
2013-02-04	25.11	25.11	25.06	25.08	2307570
2013-02-05	25.08	25.10	25.08	25.09	3268759
2013-02-06	25.07	25.07	25.05	25.06	2544772
2013-02-07	25.04	25.04	24.99	25.00	2456837
2013-02-08	25.00	25.01	24.98	25.01	2189065
2013-02-11	25.00	25.00	24.98	24.99	1555781
2013-02-12	24.99	25.02	24.99	25.02	5071356
2013-02-13	25.02	25.02	24.99	25.02	4505804
2013-02-14	25.02	25.05	25.02	25.05	1398907
2013-02-15	24.95	24.96	24.93	24.93	4732547
2013-02-19	24.97	24.99	24.96	24.99	3455928
2013-02-20	24.99	24.99	24.96	24.96	1726415
2013-02-21	24.98	24.98	24.95	24.98	1367896
2013-02-22	25.00	25.00	24.98	25.00	1167598
2013-02-25	25.00	25.02	24.98	24.99	5806750
2013-02-26	24.99	25.00	24.96	25.00	1103699
2013-02-27	25.00	25.01	24.99	25.00	1102302
2013-02-28	24.99	25.01	24.98	25.00	3563371
2013-03-01	24.98	25.00	24.98	24.98	1531894
2013-03-04	25.01	25.01	24.99	25.01	3384745
2013-03-05	25.00	25.01	25.00	25.01	2233130
2013-03-06	25.03	25.03	25.02	25.03	1738921
2013-03-07	25.03	25.06	25.02	25.06	2456918
2013-03-08	25.07	25.08	25.04	25.07	2096321
2013-03-11	25.10	25.11	25.09	25.11	2216680
2013-03-12	25.11	25.12	25.09	25.12	2426424
2013-03-13	25.12	25.14	25.11	25.14	1865967
2013-03-14	25.16	25.16	25.14	25.16	2201734
2013-03-15	25.06	25.07	25.04	25.06	4630876
2013-03-18	25.05	25.08	25.05	25.08	2141599
2013-03-19	25.07	25.07	25.04	25.06	3837650
2013-03-20	25.06	25.08	25.06	25.07	1803432
2013-03-21	25.07	25.08	25.06	25.08	2072258
2013-03-22	25.07	25.08	25.06	25.08	2199470
2013-03-25	25.11	25.11	25.06	25.07	1944883
2013-03-26	25.11	25.11	25.08	25.11	2051912
2013-03-27	25.10	25.11	25.06	25.07	1852310
2013-03-28	25.06	25.11	25.06	25.10	3965443
2013-04-01	25.11	25.12	25.08	25.09	2185784
2013-04-02	25.12	25.13	25.11	25.12	2555040
2013-04-03	25.12	25.12	25.09	25.11	3561510
2013-04-04	25.12	25.13	25.12	25.12	1640466
2013-04-05	25.11	25.13	25.11	25.13	1678138
2013-04-08	25.13	25.13	25.10	25.13	2628071
2013-04-09	25.13	25.13	25.11	25.13	1976824
2013-04-10	25.13	25.14	25.12	25.14	2009851
2013-04-11	25.14	25.15	25.12	25.15	4018669
2013-04-12	25.19	25.19	25.16	25.18	1900083
2013-04-15	25.11	25.11	25.08	25.09	3049601
2013-04-16	25.11	25.12	25.10	25.12	2734337
2013-04-17	25.11	25.11	25.07	25.10	7269564
2013-04-18	25.11	25.11	25.09	25.10	1683622
2013-04-19	25.10	25.12	25.09	25.11	2550695
2013-04-22	25.12	25.12	25.10	25.12	3539891
2013-04-23	25.12	25.14	25.12	25.13	6685950
2013-04-24	25.13	25.14	25.13	25.14	4902564
2013-04-25	25.13	25.15	25.13	25.15	3339769
2013-04-26	25.15	25.15	25.12	25.12	2675856
2013-04-29	25.16	25.17	25.15	25.17	1941112
2013-04-30	25.18	25.19	25.16	25.19	2037245
2013-05-01	25.18	25.19	25.18	25.18	5172309
2013-05-02	25.20	25.22	25.20	25.21	1517184
2013-05-03	25.23	25.23	25.22	25.23	2971758
2013-05-06	25.25	25.26	25.24	25.26	1958569
2013-05-07	25.26	25.27	25.25	25.26	1744098
2013-05-08	25.26	25.29	25.26	25.29	2896619
2013-05-09	25.31	25.31	25.29	25.30	2824464
2013-05-10	25.32	25.32	25.29	25.32	1943984
2013-05-13	25.31	25.32	25.30	25.31	2155283
2013-05-14	25.29	25.30	25.29	25.30	2019467
2013-05-15	25.21	25.21	25.20	25.20	2582134
2013-05-16	25.20	25.21	25.19	25.21	2390639
2013-05-17	25.20	25.21	25.20	25.21	1843053
2013-05-20	25.22	25.22	25.21	25.22	1703811
2013-05-21	25.22	25.23	25.21	25.22	3931826
2013-05-22	25.24	25.24	25.20	25.23	4360973
2013-05-23	25.21	25.23	25.20	25.21	5034633
2013-05-24	25.19	25.20	25.13	25.14	3018329
2013-05-28	25.17	25.17	25.15	25.16	3405517
2013-05-29	25.16	25.16	25.11	25.14	3027111
2013-05-30	25.09	25.10	25.08	25.10	2512550
2013-05-31	25.09	25.09	25.01	25.08	4120165
2013-06-03	25.06	25.08	25.03	25.07	5484841
2013-06-04	25.05	25.06	25.00	25.03	3101486
2013-06-05	25.02	25.03	24.96	24.98	5735162
2013-06-06	24.96	24.97	24.87	24.93	6662113
2013-06-07	24.93	24.96	24.88	24.96	5139523
2013-06-10	24.98	25.00	24.95	24.99	3220913
2013-06-11	24.95	24.98	24.92	24.97	2528402
2013-06-12	24.94	24.94	24.87	24.94	3694003
2013-06-13	24.94	24.96	24.90	24.96	4795516
2013-06-14	24.87	24.87	24.85	24.86	2840341
2013-06-17	24.90	24.91	24.84	24.86	2186618
2013-06-18	24.86	24.91	24.86	24.90	3922420
2013-06-19	24.91	24.91	24.75	24.77	2218529
2013-06-20	24.83	24.84	24.61	24.71	7774468
2013-06-21	24.71	24.72	24.62	24.63	3840299
2013-06-24	24.66	24.68	24.49	24.65	7732820
2013-06-25	24.58	24.69	24.52	24.64	3866113
2013-06-26	24.67	24.75	24.65	24.65	3886791
2013-06-27	24.71	24.74	24.69	24.74	5090651
2013-06-28	24.71	24.75	24.62	24.75	2505566
2013-07-01	24.72	24.75	24.71	24.74	2113309
2013-07-03	24.74	24.77	24.72	24.76	1070154
2013-07-05	24.74	24.76	24.71	24.75	1402101
2013-07-08	24.73	24.75	24.72	24.74	1467172
2013-07-09	24.75	24.82	24.73	24.80	6175693
2013-07-10	24.79	24.80	24.76	24.76	2266498
2013-07-11	24.81	24.87	24.81	24.84	3799924
2013-07-12	24.92	24.92	24.85	24.92	3962013
2013-07-15	24.83	24.85	24.82	24.85	2940304
2013-07-16	24.83	24.86	24.81	24.83	1390688
2013-07-17	24.86	24.92	24.81	24.85	5338082
2013-07-18	24.90	24.95	24.85	24.94	3369388
2013-07-19	24.93	24.96	24.91	24.96	2913288
2013-07-22	24.94	24.98	24.94	24.95	1989667
2013-07-23	24.96	24.99	24.96	24.99	1819106
2013-07-24	24.98	24.98	24.95	24.96	2131088
2013-07-25	24.94	24.97	24.93	24.97	3179503
2013-07-26	24.93	24.96	24.91	24.94	4078264
2013-07-29	24.94	24.95	24.91	24.94	2926635
2013-07-30	24.94	24.95	24.92	24.95	2920969
2013-07-31	24.94	24.96	24.92	24.95	3791898
2013-08-01	24.95	24.96	24.93	24.94	3014191
2013-08-02	24.95	24.97	24.93	24.96	3084229
2013-08-05	24.94	24.95	24.90	24.93	3315112
2013-08-06	24.92	24.92	24.88	24.90	3902727
2013-08-07	24.89	24.89	24.87	24.88	2050162
2013-08-08	24.88	24.89	24.85	24.85	3197280
2013-08-09	24.88	24.90	24.86	24.90	2037802
2013-08-12	24.90	24.90	24.89	24.90	2129343
2013-08-13	24.88	24.89	24.86	24.88	2824385
2013-08-14	24.89	24.89	24.85	24.88	1533157
2013-08-15	24.80	24.80	24.73	24.78	2298142
2013-08-16	24.72	24.77	24.72	24.76	2482134
2013-08-19	24.76	24.76	24.51	24.53	5667073
2013-08-20	24.61	24.70	24.58	24.69	3840142
2013-08-21	24.68	24.71	24.64	24.64	1504124
2013-08-22	24.68	24.71	24.63	24.71	2275328
2013-08-23	24.68	24.70	24.64	24.65	2303502
2013-08-26	24.69	24.70	24.65	24.65	1715417
2013-08-27	24.66	24.70	24.59	24.61	2165123
2013-08-28	24.66	24.69	24.62	24.66	2009393
2013-08-29	24.69	24.74	24.67	24.72	5219227
2013-08-30	24.74	24.74	24.70	24.72	2173093
2013-09-03	24.74	24.76	24.72	24.76	1334193
2013-09-04	24.76	24.77	24.74	24.77	2753211
2013-09-05	24.75	24.77	24.72	24.76	4183266
2013-09-06	24.76	24.78	24.75	24.76	2625979
2013-09-09	24.77	24.82	24.77	24.81	3536194
2013-09-10	24.74	24.81	24.74	24.80	2520681
2013-09-11	24.81	24.82	24.79	24.82	1953282
2013-09-12	24.81	24.82	24.79	24.80	2422993
2013-09-13	24.74	24.74	24.72	24.74	2060233
2013-09-16	24.76	24.78	24.75	24.78	5558719
2013-09-17	24.79	24.80	24.77	24.79	1692327
2013-09-18	24.79	24.83	24.75	24.80	5720366
2013-09-19	24.81	24.81	24.76	24.78	1996545
2013-09-20	24.81	24.83	24.79	24.82	2717930
2013-09-23	24.78	24.81	24.77	24.81	1619202
2013-09-24	24.79	24.82	24.78	24.79	4605471
2013-09-25	24.78	24.79	24.74	24.76	1965840
2013-09-26	24.74	24.75	24.69	24.70	2230772
2013-09-27	24.72	24.73	24.68	24.72	1405903
2013-09-30	24.70	24.70	24.67	24.68	1688106
2013-10-01	24.68	24.70	24.63	24.66	5427356
2013-10-02	24.68	24.71	24.65	24.71	1689421
2013-10-03	24.70	24.71	24.66	24.70	1598013
2013-10-04	24.70	24.72	24.68	24.72	1164839
2013-10-07	24.72	24.74	24.71	24.73	1092998
2013-10-08	24.73	24.73	24.68	24.72	2174438
2013-10-09	24.73	24.73	24.69	24.71	2044959
2013-10-10	24.70	24.73	24.69	24.71	1712891
2013-10-11	24.72	24.73	24.70	24.71	1585212
2013-10-14	24.72	24.74	24.70	24.72	1194011
2013-10-15	24.66	24.67	24.63	24.65	1197732
2013-10-16	24.65	24.68	24.63	24.64	1711400
2013-10-17	24.65	24.69	24.62	24.68	4057492
2013-10-18	24.72	24.72	24.67	24.71	2526483
2013-10-21	24.72	24.73	24.71	24.72	3233775
2013-10-22	24.74	24.76	24.72	24.75	3756051
2013-10-23	24.74	24.78	24.74	24.78	4685556
2013-10-24	24.77	24.78	24.75	24.76	5177712
2013-10-25	24.76	24.79	24.75	24.78	4692430
2013-10-28	24.80	24.82	24.78	24.81	4173441
2013-10-29	24.82	24.83	24.80	24.82	4358385
2013-10-30	24.83	24.84	24.81	24.82	4476365
2013-10-31	24.84	24.84	24.81	24.83	1592956
2013-11-01	24.83	24.84	24.81	24.83	2739382
2013-11-04	24.85	24.87	24.84	24.86	1429456
2013-11-05	24.84	24.87	24.83	24.86	2514954
2013-11-06	24.87	24.88	24.83	24.87	3360272
2013-11-07	24.87	24.89	24.83	24.83	2426793
2013-11-08	24.84	24.89	24.84	24.84	2369239
2013-11-11	24.88	24.88	24.86	24.87	1022490
2013-11-12	24.89	24.89	24.87	24.89	1101156
2013-11-13	24.89	24.92	24.89	24.92	2122562
2013-11-14	24.88	24.91	24.88	24.88	4494513
2013-11-15	24.81	24.83	24.80	24.83	2786810
2013-11-18	24.83	24.83	24.80	24.82	2085850
2013-11-19	24.83	24.83	24.80	24.82	1444890
2013-11-20	24.82	24.83	24.81	24.81	2632004
2013-11-21	24.80	24.84	24.80	24.82	4242531
2013-11-22	24.83	24.84	24.82	24.83	2196399
2013-11-25	24.83	24.85	24.83	24.83	3393756
2013-11-26	24.85	24.85	24.83	24.85	2022867
2013-11-27	24.85	24.85	24.82	24.82	2573953
2013-11-29	24.82	24.84	24.82	24.82	716727
2013-12-02	24.85	24.85	24.80	24.84	2785382
2013-12-03	24.85	24.85	24.82	24.85	1970490
2013-12-04	24.84	24.85	24.81	24.83	3274647
2013-12-05	24.83	24.85	24.81	24.84	1350551
2013-12-06	24.84	24.85	24.82	24.84	2154167
2013-12-09	24.84	24.87	24.83	24.87	1748538
2013-12-10	24.86	24.87	24.85	24.87	2246594
2013-12-11	24.85	24.87	24.85	24.87	2864915
2013-12-12	24.87	24.87	24.84	24.84	3637689
2013-12-13	24.78	24.78	24.75	24.77	2147135
2013-12-16	24.76	24.78	24.75	24.77	1313871
2013-12-17	24.78	24.79	24.75	24.79	2324283
2013-12-18	24.77	24.82	24.76	24.82	2365265
2013-12-19	24.79	24.81	24.76	24.78	3169484
2013-12-20	24.78	24.82	24.77	24.82	4989637
2013-12-23	24.81	24.82	24.80	24.82	2179080
2013-12-24	24.80	24.83	24.80	24.82	1080318
2013-12-26	24.82	24.84	24.81	24.83	1493632
2013-12-27	24.83	24.85	24.82	24.85	1286935
2013-12-30	24.85	24.86	24.84	24.86	1821441
2013-12-31	24.86	24.88	24.86	24.88	2250339
2014-01-02	24.87	24.88	24.86	24.88	4278179
2014-01-03	24.88	24.91	24.86	24.90	1953561
2014-01-06	24.90	24.92	24.87	24.87	3454247
2014-01-07	24.91	24.93	24.90	24.92	1789535
2014-01-08	24.94	24.96	24.93	24.95	3198724
2014-01-09	24.97	24.98	24.96	24.98	1904693
2014-01-10	24.97	24.99	24.96	24.97	2173316
2014-01-13	24.98	24.99	24.97	24.99	2223004
2014-01-14	24.99	25.00	24.97	25.00	2711224
2014-01-15	24.91	24.92	24.90	24.92	3143787
2014-01-16	24.92	24.92	24.90	24.92	1970925
2014-01-17	24.91	24.93	24.91	24.93	1903254
2014-01-21	24.95	24.95	24.93	24.94	2348662
2014-01-22	24.93	24.94	24.93	24.94	1729901
2014-01-23	24.94	24.95	24.93	24.93	1757050
2014-01-24	24.93	24.94	24.90	24.92	3546288
2014-01-27	24.92	24.92	24.90	24.91	2474699
2014-01-28	24.90	24.92	24.86	24.88	4211173
2014-01-29	24.89	24.90	24.87	24.90	2126306
2014-01-30	24.88	24.90	24.85	24.89	2468139
2014-01-31	24.90	24.91	24.88	24.91	2061046
2014-02-03	24.91	24.91	24.88	24.89	2197567
2014-02-04	24.90	24.90	24.85	24.85	3199700
2014-02-05	24.86	24.89	24.84	24.89	3436186
2014-02-06	24.86	24.89	24.85	24.88	2503253
2014-02-07	24.89	24.91	24.87	24.90	3688154
2014-02-10	24.91	24.91	24.89	24.90	2187610
2014-02-11	24.90	24.91	24.90	24.91	2354184
2014-02-12	24.89	24.92	24.88	24.92	3161592
2014-02-13	24.91	24.92	24.88	24.90	2480146
2014-02-14	24.83	24.83	24.80	24.83	2902381
2014-02-18	24.83	24.83	24.82	24.82	1627648
2014-02-19	24.82	24.83	24.81	24.82	3282387
2014-02-20	24.83	24.84	24.82	24.83	1458139
2014-02-21	24.83	24.84	24.80	24.82	2431958
2014-02-24	24.84	24.84	24.83	24.84	1299441
2014-02-25	24.84	24.84	24.82	24.84	1753971
2014-02-26	24.84	24.85	24.83	24.85	1775333
2014-02-27	24.86	24.87	24.85	24.87	2503031
2014-02-28	24.86	24.87	24.85	24.87	2831365
2014-03-03	24.85	24.87	24.85	24.87	4076015
2014-03-04	24.85	24.86	24.85	24.85	2881692
2014-03-05	24.85	24.87	24.85	24.87	10836201
2014-03-06	24.86	24.87	24.84	24.86	7775085
2014-03-07	24.87	24.87	24.84	24.86	8082441
2014-03-10	24.87	24.88	24.85	24.85	1544884
2014-03-11	24.86	24.87	24.86	24.87	1886694
2014-03-12	24.88	24.88	24.86	24.87	1784940
2014-03-13	24.87	24.87	24.85	24.85	1896191
2014-03-14	24.79	24.80	24.75	24.77	3199511
2014-03-17	24.79	24.79	24.78	24.78	1436203
2014-03-18	24.78	24.80	24.76	24.78	3873234
2014-03-19	24.79	24.79	24.77	24.78	1393477
2014-03-20	24.78	24.80	24.76	24.80	2663245
2014-03-21	24.78	24.80	24.77	24.80	1124039
2014-03-24	24.80	24.82	24.79	24.81	1842919
2014-03-25	24.81	24.82	24.79	24.79	1431959
2014-03-26	24.79	24.81	24.79	24.80	2231713
2014-03-27	24.81	24.82	24.80	24.82	931576
2014-03-28	24.81	24.82	24.81	24.82	1273471
2014-03-31	24.82	24.83	24.81	24.81	1258958
2014-04-01	24.83	24.84	24.81	24.84	2671878
2014-04-02	24.84	24.85	24.81	24.84	3055293
2014-04-03	24.84	24.84	24.82	24.84	1960041
2014-04-04	24.83	24.84	24.82	24.82	1256649
2014-04-07	24.84	24.85	24.79	24.79	3354942
2014-04-08	24.79	24.82	24.77	24.78	4492045
2014-04-09	24.79	24.82	24.77	24.82	3890578
2014-04-10	24.81	24.83	24.79	24.79	3846026
2014-04-11	24.82	24.82	24.75	24.75	3516398
2014-04-14	24.79	24.79	24.73	24.74	2850038
2014-04-15	24.70	24.71	24.63	24.63	3775786
2014-04-16	24.67	24.70	24.65	24.66	3475034
2014-04-17	24.67	24.67	24.64	24.66	3016043
2014-04-21	24.66	24.69	24.66	24.67	2233344
2014-04-22	24.68	24.70	24.67	24.67	2857373
2014-04-23	24.67	24.68	24.66	24.67	1977121
2014-04-24	24.67	24.68	24.63	24.65	2284631
2014-04-25	24.67	24.67	24.63	24.65	2187005
2014-04-28	24.67	24.70	24.65	24.70	1545675
2014-04-29	24.69	24.70	24.67	24.69	3007181
2014-04-30	24.70	24.75	24.68	24.74	4254744
2014-05-01	24.74	24.76	24.72	24.76	3363998
2014-05-02	24.76	24.78	24.75	24.78	2575959
2014-05-05	24.78	24.81	24.76	24.80	2347918
2014-05-06	24.79	24.83	24.79	24.82	1719768
2014-05-07	24.83	24.85	24.81	24.84	5638832
2014-05-08	24.84	24.84	24.82	24.84	2347380
2014-05-09	24.82	24.87	24.81	24.87	2518262
2014-05-12	24.85	24.88	24.84	24.87	1826370
2014-05-13	24.86	24.87	24.83	24.83	3952578
2014-05-14	24.85	24.86	24.83	24.85	1391915
2014-05-15	24.78	24.78	24.74	24.75	1447337
2014-05-16	24.76	24.78	24.75	24.77	1027050
2014-05-19	24.77	24.80	24.74	24.75	3082412
2014-05-20	24.76	24.78	24.75	24.75	3188944
2014-05-21	24.77	24.77	24.75	24.77	2440391
2014-05-22	24.76	24.78	24.75	24.78	1601745
2014-05-23	24.78	24.80	24.76	24.79	1729766
2014-05-27	24.79	24.81	24.78	24.80	2331327
2014-05-28	24.79	24.81	24.79	24.81	920014
2014-05-29	24.81	24.82	24.77	24.78	3585515
2014-05-30	24.78	24.84	24.78	24.83	2506383
2014-06-02	24.83	24.83	24.79	24.81	1937964
2014-06-03	24.81	24.84	24.81	24.81	1511094
2014-06-04	24.82	24.86	24.81	24.85	2836225
2014-06-05	24.84	24.90	24.83	24.90	4471741
2014-06-06	24.88	24.91	24.88	24.91	1497464
2014-06-09	24.90	24.92	24.89	24.91	1437131
2014-06-10	24.91	24.92	24.89	24.91	1628696
2014-06-11	24.91	24.91	24.88	24.91	1372743
2014-06-12	24.90	24.94	24.89	24.90	3001946
2014-06-13	24.84	24.85	24.82	24.85	2254561
2014-06-16	24.84	24.86	24.84	24.85	1204127
2014-06-17	24.85	24.86	24.84	24.85	822551
2014-06-18	24.86	24.86	24.80	24.85	2763532
2014-06-19	24.82	24.86	24.82	24.85	1409984
2014-06-20	24.85	24.86	24.82	24.83	1490502
2014-06-23	24.85	24.86	24.84	24.85	2003696
2014-06-24	24.87	24.87	24.82	24.83	1786888
2014-06-25	24.84	24.87	24.83	24.84	2126235
2014-06-26	24.85	24.85	24.84	24.84	836013
2014-06-27	24.85	24.86	24.83	24.83	1798429
2014-06-30	24.87	24.89	24.84	24.87	3103138
2014-07-01	24.85	24.89	24.85	24.89	2063404
2014-07-02	24.90	24.91	24.89	24.91	1365143
2014-07-03	24.90	24.92	24.88	24.91	1590686
2014-07-07	24.89	24.90	24.86	24.86	1471292
2014-07-08	24.88	24.89	24.85	24.86	1774854
2014-07-09	24.88	24.90	24.87	24.90	1552041
2014-07-10	24.87	24.90	24.84	24.86	3001471
2014-07-11	24.87	24.87	24.84	24.85	2111956
2014-07-14	24.87	24.90	24.85	24.89	1793942
2014-07-15	24.81	24.82	24.79	24.82	2998265
2014-07-16	24.81	24.82	24.79	24.80	2016103
2014-07-17	24.80	24.81	24.71	24.71	3605619
2014-07-18	24.76	24.77	24.72	24.72	4520742
2014-07-21	24.73	24.77	24.72	24.75	4038239
2014-07-22	24.76	24.79	24.74	24.79	3927930
2014-07-23	24.77	24.81	24.76	24.81	3536873
2014-07-24	24.80	24.82	24.77	24.77	2119950
2014-07-25	24.79	24.79	24.77	24.78	1213718
2014-07-28	24.81	24.81	24.72	24.75	2050489
2014-07-29	24.75	24.77	24.73	24.73	2993086
2014-07-30	24.75	24.75	24.67	24.67	5503748
2014-07-31	24.67	24.68	24.59	24.61	8164043
2014-08-01	24.62	24.64	24.55	24.56	6197517
2014-08-04	24.55	24.57	24.52	24.56	5116301
2014-08-05	24.58	24.59	24.55	24.55	4386614
2014-08-06	24.57	24.59	24.56	24.59	3535879
2014-08-07	24.61	24.61	24.57	24.58	1702806
2014-08-08	24.58	24.62	24.58	24.58	1748866
2014-08-11	24.58	24.63	24.58	24.59	2233595
2014-08-12	24.60	24.61	24.57	24.57	1645294
2014-08-13	24.58	24.62	24.58	24.61	1571065
2014-08-14	24.61	24.61	24.59	24.59	1242505
2014-08-15	24.55	24.56	24.51	24.56	2106181
2014-08-18	24.53	24.54	24.52	24.53	2888688
2014-08-19	24.54	24.59	24.53	24.58	4141227
2014-08-20	24.57	24.63	24.57	24.63	3504857
2014-08-21	24.60	24.68	24.60	24.68	2704491
2014-08-22	24.70	24.70	24.67	24.69	2048021
2014-08-25	24.73	24.73	24.69	24.72	1726742
2014-08-26	24.73	24.74	24.71	24.73	4212110
2014-08-27	24.74	24.75	24.71	24.74	3180076
2014-08-28	24.73	24.75	24.72	24.73	5359796
2014-08-29	24.73	24.73	24.71	24.73	1755553
2014-09-02	24.72	24.74	24.71	24.74	2059060
2014-09-03	24.75	24.75	24.73	24.74	1282807
2014-09-04	24.72	24.73	24.63	24.64	5754268
2014-09-05	24.64	24.66	24.62	24.63	3263591
2014-09-08	24.65	24.65	24.58	24.58	2972884
2014-09-09	24.58	24.65	24.58	24.64	3562914
2014-09-10	24.65	24.65	24.59	24.59	1889742
2014-09-11	24.59	24.61	24.56	24.56	2645281
2014-09-12	24.57	24.59	24.54	24.56	2904587
2014-09-15	24.51	24.51	24.46	24.46	2009833
2014-09-16	24.46	24.48	24.46	24.47	2294925
2014-09-17	24.46	24.48	24.44	24.44	2311432
2014-09-18	24.45	24.48	24.44	24.46	3578008
2014-09-19	24.47	24.51	24.46	24.48	2348597
2014-09-22	24.48	24.50	24.46	24.46	2133259
2014-09-23	24.46	24.48	24.45	24.45	1764032
2014-09-24	24.46	24.47	24.42	24.44	1430359
2014-09-25	24.42	24.42	24.31	24.32	5254806
2014-09-26	24.30	24.32	24.20	24.27	7197781
2014-09-29	24.25	24.31	24.23	24.27	8583375
2014-09-30	24.28	24.30	24.25	24.28	4300153
2014-10-01	24.30	24.33	24.28	24.29	2903687
2014-10-02	24.30	24.33	24.28	24.28	5413532
2014-10-03	24.31	24.35	24.30	24.35	3144729
2014-10-06	24.36	24.40	24.35	24.39	2114089
2014-10-07	24.40	24.40	24.35	24.36	3044495
2014-10-08	24.36	24.41	24.35	24.41	2034498
2014-10-09	24.39	24.41	24.35	24.35	2277605
2014-10-10	24.32	24.34	24.30	24.30	2168103
2014-10-13	24.26	24.29	24.22	24.24	2161526
2014-10-14	24.22	24.27	24.19	24.19	2893364
2014-10-15	24.03	24.07	23.94	23.97	4955572
2014-10-16	23.86	23.92	23.81	23.91	8618697
2014-10-17	23.94	24.09	23.94	24.09	6661287
2014-10-20	24.13	24.20	24.10	24.18	2640094
2014-10-21	24.15	24.30	24.15	24.29	3676601
2014-10-22	24.30	24.30	24.20	24.26	3603287
2014-10-23	24.19	24.30	24.19	24.29	1973832
2014-10-24	24.27	24.31	24.24	24.30	1775488
2014-10-27	24.23	24.31	24.22	24.30	1847289
2014-10-28	24.29	24.33	24.27	24.27	5445524
2014-10-29	24.30	24.31	24.22	24.25	3194872
2014-10-30	24.28	24.32	24.27	24.30	2036159
2014-10-31	24.33	24.39	24.31	24.38	3762716
2014-11-03	24.36	24.40	24.36	24.39	1349681
2014-11-04	24.39	24.42	24.37	24.40	1715183
2014-11-05	24.41	24.41	24.36	24.40	2803992
2014-11-06	24.38	24.42	24.38	24.42	1927471
2014-11-07	24.40	24.42	24.38	24.39	996174
2014-11-10	24.40	24.42	24.36	24.37	1622202
2014-11-11	24.36	24.39	24.36	24.37	656596
2014-11-12	24.39	24.40	24.35	24.40	1170309
2014-11-13	24.40	24.41	24.38	24.41	179297
2014-11-14	24.38	24.38	24.31	24.34	2186700
2014-11-17	24.32	24.37	24.31	24.35	2441071
2014-11-18	24.35	24.37	24.31	24.35	1574706
2014-11-19	24.33	24.33	24.28	24.28	1453964
2014-11-20	24.29	24.32	24.26	24.32	3170398
2014-11-21	24.33	24.35	24.30	24.31	1555081
2014-11-24	24.35	24.39	24.31	24.33	3591245
2014-11-25	24.33	24.39	24.30	24.39	2757445
2014-11-26	24.35	24.40	24.32	24.39	2667550
2014-11-28	24.35	24.40	24.33	24.35	1396606
2014-12-01	24.30	24.36	24.29	24.29	2916541
2014-12-02	24.27	24.29	24.22	24.22	3404486
2014-12-03	24.21	24.26	24.20	24.26	2132535
2014-12-04	24.21	24.22	24.17	24.17	1911925
2014-12-05	24.18	24.20	24.14	24.14	2375057
2014-12-08	24.14	24.17	24.13	24.13	3054958
2014-12-09	24.09	24.10	24.01	24.03	5522547
2014-12-10	24.00	24.01	23.94	23.95	5372393
2014-12-11	23.92	23.96	23.90	23.92	5991657
2014-12-12	23.84	23.85	23.77	23.83	5517001
2014-12-15	23.71	23.77	23.65	23.66	3790385
2014-12-16	23.56	23.62	23.49	23.50	6523435
2014-12-17	23.50	23.79	23.47	23.69	6100528
2014-12-18	23.76	23.88	23.75	23.81	3065379
2014-12-19	23.87	24.04	23.87	24.03	3741473
2014-12-22	23.97	24.03	23.96	24.00	4492688
2014-12-23	23.95	24.00	23.93	23.96	4091125
2014-12-24	23.95	24.01	23.94	23.96	1757513
2014-12-26	24.01	24.01	23.94	23.94	1499807
2014-12-29	23.95	24.01	23.95	23.98	2389604
2014-12-30	23.97	24.00	23.92	23.93	2572350
2014-12-31	23.93	24.03	23.89	24.03	3180189
2015-01-02	24.00	24.09	23.98	23.99	1058027
2015-01-05	23.97	24.00	23.92	23.93	1680888
2015-01-06	23.90	23.94	23.81	23.86	2627628
2015-01-07	23.88	23.89	23.82	23.85	1941262
2015-01-08	23.86	23.95	23.85	23.90	2539421
2015-01-09	23.94	23.97	23.89	23.92	1796275
2015-01-12	23.96	23.96	23.91	23.91	1753335
2015-01-13	23.94	23.95	23.92	23.94	1763662
2015-01-14	23.92	23.97	23.91	23.93	1595528
2015-01-15	23.85	23.86	23.79	23.79	2359337
2015-01-16	23.80	23.90	23.80	23.90	3713405
2015-01-20	23.89	23.92	23.86	23.91	3179081
2015-01-21	23.89	23.92	23.87	23.92	1955849
2015-01-22	23.92	23.97	23.89	23.97	2175343
2015-01-23	23.96	24.02	23.90	24.02	3964993
2015-01-26	24.00	24.03	23.96	24.03	2665231
2015-01-27	23.96	24.02	23.95	24.00	2405894
2015-01-28	23.97	24.01	23.96	23.96	2271485
2015-01-29	23.98	24.02	23.96	24.02	1160510
2015-01-30	23.99	24.00	23.96	23.97	2831893
2015-02-02	23.96	24.03	23.96	24.02	1883822
2015-02-03	24.00	24.06	23.98	24.06	3021040
2015-02-04	24.05	24.07	23.97	23.97	2081049
2015-02-05	24.00	24.07	23.98	24.06	2297938
2015-02-06	24.07	24.08	23.99	24.02	3675786
2015-02-09	24.03	24.08	24.01	24.05	1534849
2015-02-10	24.03	24.06	24.01	24.06	2016691
2015-02-11	24.07	24.07	24.02	24.07	842216
2015-02-12	24.08	24.11	24.06	24.10	2196562
2015-02-13	24.05	24.10	24.00	24.02	1598861
2015-02-17	24.03	24.12	23.98	24.12	2254834
2015-02-18	24.10	24.14	24.07	24.11	2225034
2015-02-19	24.15	24.15	24.08	24.14	1797493
2015-02-20	24.17	24.17	24.07	24.16	1439547
2015-02-23	24.12	24.15	24.11	24.14	1388444
2015-02-24	24.12	24.18	24.12	24.17	2110236
2015-02-25	24.13	24.18	24.12	24.14	1067971
2015-02-26	24.20	24.20	24.15	24.18	1288916
2015-02-27	24.18	24.23	24.15	24.19	2025991
2015-03-02	24.18	24.23	24.14	24.16	2895045
2015-03-03	24.18	24.18	24.10	24.10	1829615
2015-03-04	24.13	24.15	24.10	24.10	3381981
2015-03-05	24.13	24.14	24.12	24.14	1865703
2015-03-06	24.18	24.18	24.10	24.10	3450534
2015-03-09	24.12	24.15	24.10	24.14	2002250
2015-03-10	24.08	24.13	24.08	24.13	2578575
2015-03-11	24.13	24.14	24.10	24.13	2375727
2015-03-12	24.12	24.16	24.10	24.08	2512758
2015-03-13	24.09	24.12	24.04	24.06	2417334
2015-03-16	24.06	24.07	23.99	23.99	5463051
2015-03-17	23.96	23.99	23.95	23.97	3930994
2015-03-18	23.96	24.06	23.96	24.06	4524738
2015-03-19	24.03	24.05	23.98	24.03	1439326
2015-03-20	24.02	24.05	24.00	24.01	2857537
2015-03-23	24.00	24.03	23.99	24.01	5608286
2015-03-24	24.00	24.04	24.00	24.00	3366877
2015-03-25	24.01	24.05	24.00	24.03	2915237
2015-03-26	24.03	24.05	24.01	24.04	1457468
2015-03-27	24.03	24.07	24.02	24.04	963687
2015-03-30	24.07	24.15	24.05	24.13	2925485
2015-03-31	24.10	24.14	24.08	24.09	4456150
2015-04-01	24.14	24.16	24.09	24.15	3793954
2015-04-02	24.16	24.18	24.10	24.18	4849941
2015-04-06	24.17	24.21	24.16	24.18	6432712
2015-04-07	24.18	24.21	24.17	24.21	3902373
2015-04-08	24.23	24.24	24.21	24.24	4487679
2015-04-09	24.25	24.26	24.21	24.25	4811512
2015-04-10	24.24	24.28	24.24	24.28	8355424
2015-04-13	24.25	24.28	24.24	24.27	5207873
2015-04-14	24.27	24.27	24.25	24.26	861519
2015-04-15	24.18	24.23	24.18	24.22	1988953
2015-04-16	24.21	24.24	24.18	24.22	1658206
2015-04-17	24.22	24.22	24.12	24.13	1905572
2015-04-20	24.16	24.20	24.13	24.17	1955394
2015-04-21	24.18	24.19	24.12	24.12	2217552
2015-04-22	24.14	24.19	24.13	24.19	1721191
2015-04-23	24.20	24.20	24.16	24.19	1569238
2015-04-24	24.18	24.21	24.15	24.19	1551134
2015-04-27	24.20	24.20	24.16	24.18	1699491
2015-04-28	24.20	24.20	24.16	24.18	1514649
2015-04-29	24.17	24.19	24.17	24.19	863352
2015-04-30	24.18	24.19	24.14	24.18	1779795
2015-05-01	24.15	24.24	24.15	24.24	2118147
2015-05-04	24.24	24.26	24.20	24.25	2421669
2015-05-05	24.25	24.25	24.08	24.08	9723694
2015-05-06	24.12	24.18	24.10	24.14	4014198
2015-05-07	24.15	24.21	24.11	24.17	2746604
2015-05-08	24.15	24.20	24.14	24.19	880614
2015-05-11	24.19	24.25	24.17	24.22	1864292
2015-05-12	24.18	24.23	24.17	24.18	1280662
2015-05-13	24.18	24.23	24.15	24.15	1153472
2015-05-14	24.18	24.24	24.16	24.20	1292500
2015-05-15	24.15	24.15	24.11	24.12	1605188
2015-05-18	24.15	24.17	24.13	24.14	1146755
2015-05-19	24.13	24.13	24.08	24.09	1352555
2015-05-20	24.11	24.12	24.08	24.09	1907131
2015-05-21	24.12	24.15	24.10	24.14	1086256
2015-05-22	24.15	24.15	24.12	24.14	1679652
2015-05-26	24.15	24.15	24.08	24.09	1907518
2015-05-27	24.13	24.14	24.09	24.10	857749
2015-05-28	24.14	24.14	24.08	24.09	884580
2015-05-29	24.11	24.14	24.09	24.14	1289429
2015-06-01	24.14	24.16	24.12	24.16	2597430
2015-06-02	24.13	24.15	24.10	24.12	779449
2015-06-03	24.13	24.13	24.07	24.09	1033105
2015-06-04	24.07	24.09	24.04	24.04	1847189
2015-06-05	23.99	24.04	23.99	23.99	2972644
2015-06-08	23.98	24.02	23.97	23.97	3003251
2015-06-09	24.00	24.01	23.96	23.97	2210699
2015-06-10	23.97	24.02	23.97	23.97	2445481
2015-06-11	23.98	24.01	23.96	23.98	3657977
2015-06-12	23.96	24.00	23.95	23.95	1749587
2015-06-15	23.87	23.91	23.83	23.83	2723737
2015-06-16	23.85	23.88	23.82	23.85	1348153
2015-06-17	23.88	23.88	23.81	23.82	1040507
2015-06-18	23.83	23.85	23.82	23.83	2541736
2015-06-19	23.83	23.85	23.80	23.81	1871996
2015-06-22	23.82	23.86	23.82	23.85	1349869
2015-06-23	23.85	23.87	23.83	23.83	2679184
2015-06-24	23.84	23.85	23.83	23.85	1166760
2015-06-25	23.83	23.86	23.83	23.85	1165566
2015-06-26	23.84	23.86	23.84	23.86	1316937
2015-06-29	23.79	23.80	23.74	23.74	1877844
2015-06-30	23.79	23.82	23.77	23.79	5389538
2015-07-01	23.83	23.85	23.79	23.82	2143871
2015-07-02	23.80	23.84	23.80	23.83	1363064
2015-07-06	23.80	23.85	23.79	23.85	1112470
2015-07-07	23.86	23.91	23.83	23.91	11406576
2015-07-08	23.86	23.88	23.85	23.87	2994998
2015-07-09	23.83	23.89	23.80	23.84	1927290
2015-07-10	23.85	23.91	23.85	23.90	1403413
2015-07-13	23.91	23.95	23.90	23.94	3460907
2015-07-14	23.93	23.96	23.92	23.95	1460197
2015-07-15	23.84	23.87	23.81	23.85	6801668
2015-07-16	23.85	23.90	23.83	23.89	1586778
2015-07-17	23.87	23.92	23.85	23.92	3026168
2015-07-20	23.89	23.91	23.88	23.90	1338847
2015-07-21	23.87	23.89	23.85	23.85	1277054
2015-07-22	23.83	23.85	23.81	23.82	1755991
2015-07-23	23.82	23.82	23.69	23.70	3007106
2015-07-24	23.65	23.75	23.65	23.66	1774574
2015-07-27	23.67	23.69	23.63	23.64	1245750
2015-07-28	23.64	23.69	23.63	23.69	1070726
2015-07-29	23.65	23.72	23.65	23.69	2427589
2015-07-30	23.70	23.72	23.67	23.68	1091082
2015-07-31	23.72	23.73	23.69	23.69	1195380
2015-08-03	23.71	23.71	23.64	23.64	1789084
2015-08-04	23.64	23.68	23.63	23.63	1727200
2015-08-05	23.63	23.65	23.60	23.61	12054319
2015-08-06	23.61	23.63	23.61	23.61	2196645
2015-08-07	23.61	23.61	23.56	23.57	1620725
2015-08-10	23.55	23.59	23.54	23.58	774762
2015-08-11	23.55	23.57	23.54	23.56	1609762
2015-08-12	23.50	23.55	23.47	23.50	2756753
2015-08-13	23.50	23.52	23.46	23.46	2570212
2015-08-14	23.39	23.44	23.39	23.42	1464589
2015-08-17	23.42	23.48	23.39	23.47	1516040
2015-08-18	23.46	23.49	23.43	23.48	1791546
2015-08-19	23.43	23.48	23.42	23.43	2356660
2015-08-20	23.43	23.45	23.37	23.37	2185941
2015-08-21	23.40	23.40	23.31	23.31	3316169
2015-08-24	22.98	23.23	22.98	23.10	4589822
2015-08-25	23.21	23.29	22.87	23.18	4014406
2015-08-26	23.21	23.27	23.18	23.26	1625946
2015-08-27	23.26	23.35	23.25	23.35	2893329
2015-08-28	23.34	23.41	23.31	23.35	3479044
2015-08-31	23.38	23.39	23.32	23.38	1737342
2015-09-01	23.30	23.37	23.30	23.31	3236777
2015-09-02	23.34	23.38	23.33	23.36	5768403
2015-09-03	23.37	23.43	23.37	23.42	11935611
2015-09-04	23.39	23.44	23.39	23.43	2699400
2015-09-08	23.43	23.47	23.42	23.47	949984
2015-09-09	23.47	23.49	23.42	23.44	1258689
2015-09-10	23.46	23.49	23.44	23.44	1027527
2015-09-11	23.45	23.49	23.43	23.44	726849
2015-09-14	23.46	23.55	23.43	23.43	1298881
2015-09-15	23.36	23.38	23.35	23.38	698599
2015-09-16	23.35	23.37	23.35	23.37	620894
2015-09-17	23.37	23.39	23.30	23.37	2032592
2015-09-18	23.33	23.36	23.26	23.26	1600022
2015-09-21	23.29	23.31	23.26	23.26	1511845
2015-09-22	23.25	23.29	23.17	23.17	1684133
2015-09-23	23.20	23.21	23.16	23.18	2830474
2015-09-24	23.17	23.20	23.15	23.18	2308263
2015-09-25	23.22	23.22	23.17	23.18	718235
2015-09-28	23.14	23.15	23.03	23.03	2835911
2015-09-29	23.10	23.10	23.04	23.04	1655361
2015-09-30	23.01	23.09	23.01	23.04	2487608
2015-10-01	23.04	23.07	22.99	23.02	2559851
2015-10-02	22.90	23.06	22.90	23.05	3938041
2015-10-05	23.01	23.14	23.00	23.12	9199564
2015-10-06	23.10	23.11	23.08	23.11	3926743
2015-10-07	23.11	23.13	23.10	23.13	2483149
2015-10-08	23.12	23.16	23.09	23.16	4104408
2015-10-09	23.15	23.17	23.13	23.16	1947911
2015-10-12	23.13	23.21	23.12	23.13	486179
2015-10-13	23.12	23.15	23.10	23.15	600296
2015-10-14	23.12	23.16	23.11	23.14	1078819
2015-10-15	23.04	23.07	23.03	23.05	1102157
2015-10-16	23.02	23.08	23.01	23.08	1209097
2015-10-19	23.02	23.06	23.00	23.06	2016277
2015-10-20	23.08	23.14	23.03	23.13	1593274
2015-10-21	23.12	23.14	23.08	23.11	1487262
2015-10-22	23.10	23.12	23.06	23.08	1149168
2015-10-23	23.07	23.11	23.05	23.08	2916054
2015-10-26	23.10	23.11	23.06	23.06	1125538
2015-10-27	23.07	23.08	23.03	23.03	2060727
2015-10-28	23.03	23.06	23.00	23.02	2639571
2015-10-29	23.01	23.02	23.00	23.00	855050
2015-10-30	23.04	23.05	22.99	23.00	1976450
2015-11-02	23.03	23.04	22.99	22.99	3872966
2015-11-03	22.98	23.03	22.98	22.99	2800823
2015-11-04	22.99	23.02	22.96	22.96	2588236
2015-11-05	22.99	23.04	22.98	22.98	3571947
2015-11-06	22.97	23.01	22.95	22.95	1397492
2015-11-09	22.94	22.96	22.91	22.92	942066
2015-11-10	22.92	22.98	22.92	22.94	1042212
2015-11-11	22.96	22.96	22.88	22.88	1757361
2015-11-12	22.87	22.88	22.84	22.86	2693675
2015-11-13	22.75	22.80	22.73	22.73	1976214
2015-11-16	22.70	22.79	22.69	22.78	1754410
2015-11-17	22.75	22.79	22.74	22.76	1570556
2015-11-18	22.75	22.76	22.73	22.76	1240665
2015-11-19	22.73	22.76	22.72	22.73	1072848
2015-11-20	22.70	22.73	22.64	22.65	3841184
2015-11-23	22.66	22.74	22.66	22.68	3209891
2015-11-24	22.73	22.73	22.67	22.71	3830215
2015-11-25	22.67	22.70	22.65	22.66	1617381
2015-11-27	22.67	22.70	22.62	22.68	969132
2015-11-30	22.71	22.71	22.65	22.69	2749315
2015-12-01	22.71	22.73	22.67	22.71	2188380
2015-12-02	22.67	22.77	22.67	22.77	5812534
2015-12-03	22.75	22.81	22.74	22.80	7221895
2015-12-04	22.77	22.80	22.75	22.79	1570789
2015-12-07	22.78	22.79	22.70	22.72	3407519
2015-12-08	22.63	22.65	22.50	22.51	7377406
2015-12-09	22.50	22.58	22.47	22.47	4464921
2015-12-10	22.46	22.54	22.44	22.51	2623761
2015-12-11	22.46	22.46	22.26	22.29	8390921
2015-12-14	22.25	22.27	22.02	22.07	8726743
2015-12-15	22.13	22.23	22.13	22.15	4702389
2015-12-16	22.15	22.26	22.11	22.23	3683198
2015-12-17	22.28	22.28	22.17	22.19	2874933
2015-12-18	22.23	22.23	22.16	22.17	3002499
2015-12-21	22.18	22.24	22.15	22.22	2295919
2015-12-22	22.20	22.33	22.17	22.32	2269332
2015-12-23	22.31	22.39	22.31	22.37	2601559
2015-12-24	22.34	22.39	22.34	22.36	1444860
2015-12-28	22.32	22.40	22.32	22.34	2804482
2015-12-29	22.36	22.43	22.35	22.41	1237300
2015-12-30	22.41	22.45	22.37	22.43	2806759
2015-12-31	22.39	22.45	22.38	22.40	1591008
2016-01-04	22.41	22.42	22.32	22.41	2381023
2016-01-05	22.40	22.41	22.36	22.36	1406107
2016-01-06	22.33	22.39	22.29	22.32	4667002
2016-01-07	22.32	22.35	22.28	22.29	2289040
2016-01-08	22.29	22.36	22.29	22.31	1225146
2016-01-11	22.33	22.38	22.32	22.36	1629780
2016-01-12	22.34	22.41	22.34	22.41	1975826
2016-01-13	22.37	22.42	22.35	22.38	3048966
2016-01-14	22.34	22.38	22.28	22.29	2849428
2016-01-15	22.13	22.15	22.04	22.05	3187147
2016-01-19	22.08	22.12	22.05	22.07	3996792
2016-01-20	22.04	22.07	21.96	22.03	6657098
2016-01-21	22.04	22.06	21.99	22.04	2892508
2016-01-22	22.01	22.21	22.01	22.19	3074839
2016-01-25	22.10	22.18	22.10	22.16	2344325
2016-01-26	22.12	22.17	22.12	22.14	2305784
2016-01-27	22.10	22.15	22.10	22.10	848185
2016-01-28	22.13	22.17	22.12	22.15	1859933
2016-01-29	22.17	22.23	22.13	22.18	1925896
2016-02-01	22.19	22.19	22.11	22.11	5139096
2016-02-02	22.09	22.13	22.08	22.09	1785344
2016-02-03	22.12	22.15	22.08	22.12	3253062
2016-02-04	22.09	22.14	22.09	22.10	1571819
2016-02-05	22.09	22.12	22.07	22.07	3516610
2016-02-08	22.09	22.09	22.00	22.00	3051493
2016-02-09	21.94	22.02	21.94	22.00	3275991
2016-02-10	21.95	21.99	21.91	21.97	1316891
2016-02-11	21.92	21.95	21.85	21.89	2146273
2016-02-12	21.76	21.83	21.75	21.81	2919195
2016-02-16	21.78	21.85	21.77	21.77	1848777
2016-02-17	21.78	21.86	21.78	21.84	4674853
2016-02-18	21.80	21.88	21.80	21.82	2913476
2016-02-19	21.85	21.87	21.83	21.85	1250169
2016-02-22	21.88	21.97	21.88	21.97	2861929
2016-02-23	21.95	22.01	21.95	22.01	2099856
2016-02-24	21.92	22.02	21.92	22.02	2082338
2016-02-25	21.99	22.04	21.96	22.04	1107084
2016-02-26	22.06	22.07	22.01	22.07	2286695
2016-02-29	22.05	22.13	22.05	22.12	3406269
2016-03-01	22.12	22.24	22.12	22.24	3540551
2016-03-02	22.24	22.25	22.21	22.23	1618640
2016-03-03	22.23	22.37	22.23	22.34	5926834
2016-03-04	22.32	22.40	22.32	22.40	2256221
2016-03-07	22.37	22.48	22.37	22.48	1637595
2016-03-08	22.47	22.50	22.43	22.47	1908734
2016-03-09	22.49	22.52	22.47	22.52	1679063
2016-03-10	22.52	22.52	22.52	22.55	1804945
2016-03-11	22.55	22.55	22.55	22.63	4141163
2016-03-14	22.62	22.66	22.58	22.61	1090216
2016-03-15	22.61	22.61	22.61	22.54	1042576
2016-03-16	22.56	22.63	22.54	22.63	1998356
2016-03-17	22.64	22.70	22.64	22.70	3927902
2016-03-18	22.70	22.73	22.66	22.72	2802322
2016-03-21	22.69	22.74	22.69	22.71	2283168
2016-03-22	22.72	22.77	22.71	22.75	3889440
2016-03-23	22.74	22.74	22.62	22.63	2905656
2016-03-24	22.63	22.63	22.63	22.51	3047948
2016-03-28	22.59	22.60	22.51	22.55	1888996
2016-03-29	22.52	22.61	22.52	22.56	2074461
2016-03-30	22.59	22.65	22.56	22.64	3227813
2016-03-31	22.64	22.73	22.62	22.72	6669382
2016-04-01	22.66	22.71	22.66	22.70	1674992
2016-04-04	22.69	22.69	22.55	22.55	3157785
2016-04-05	22.55	22.55	22.55	22.51	17706686
2016-04-06	22.56	22.63	22.55	22.61	2089437
2016-04-07	22.60	22.63	22.57	22.59	1548519
2016-04-08	22.65	22.67	22.62	22.65	1323941
2016-04-11	22.64	22.73	22.64	22.73	1501315
2016-04-12	22.72	22.83	22.72	22.83	3214222
2016-04-13	22.81	22.92	22.81	22.91	2102551
2016-04-14	22.88	22.91	22.85	22.85	3108744
2016-04-15	22.73	22.78	22.73	22.74	2269499
2016-04-18	22.77	22.87	22.73	22.87	1648227
2016-04-19	22.85	22.90	22.85	22.89	1399655
2016-04-20	22.88	22.92	22.88	22.92	1336245
2016-04-21	22.92	22.97	22.91	22.93	4171051
2016-04-22	22.97	22.99	22.94	22.99	1241609
2016-04-25	22.98	23.00	22.95	23.00	677844
2016-04-26	23.03	23.04	23.00	23.03	1519407
2016-04-27	23.04	23.07	23.03	23.07	1360993
2016-04-28	23.06	23.09	23.03	23.03	3576885
2016-04-29	23.06	23.10	23.00	23.09	3516501
2016-05-02	23.07	23.10	23.05	23.10	3160858
2016-05-03	23.07	23.10	23.04	23.09	11813761
2016-05-04	23.07	23.08	23.03	23.08	8101835
2016-05-05	23.09	23.10	23.05	23.07	6495019
2016-05-06	23.04	23.06	23.01	23.05	3684737
2016-05-09	23.07	23.07	23.02	23.03	2208591
2016-05-10	23.05	23.06	23.00	23.05	2363068
2016-05-11	23.04	23.04	22.98	23.03	1546021
2016-05-12	23.04	23.06	23.00	23.01	1202817
2016-05-13	22.95	22.95	22.90	22.92	953849
2016-05-16	22.92	22.96	22.89	22.95	1383608
2016-05-17	22.94	22.96	22.91	22.93	1167316
2016-05-18	22.92	22.97	22.90	22.91	3429139
2016-05-19	22.93	22.97	22.90	22.97	1701393
2016-05-20	22.97	23.01	22.97	22.97	3864552
2016-05-23	22.99	23.01	22.97	23.01	909200
2016-05-24	23.01	23.05	23.01	23.03	3459815
2016-05-25	23.05	23.06	23.03	23.05	3512834
2016-05-26	23.06	23.06	23.03	23.03	1613262
2016-05-27	23.05	23.05	23.04	23.05	839637
2016-05-31	23.09	23.09	23.06	23.07	1403483
2016-06-01	23.07	23.10	23.03	23.10	2465673
2016-06-02	23.07	23.09	23.05	23.09	1028147
2016-06-03	23.08	23.11	23.05	23.10	1086362
2016-06-06	23.09	23.10	23.06	23.09	1251997
2016-06-07	23.06	23.11	23.06	23.08	1659258
2016-06-08	23.11	23.13	23.09	23.12	626684
2016-06-09	23.11	23.13	23.09	23.11	2325474
2016-06-10	23.10	23.12	23.04	23.07	1461016
2016-06-13	23.07	23.10	23.03	23.03	755503
2016-06-14	23.03	23.06	22.99	22.90	1652634
2016-06-15	22.99	22.99	22.86	22.93	2944242
2016-06-16	22.87	22.99	22.80	22.84	1819969
2016-06-17	22.87	22.87	22.81	22.82	1338515
2016-06-20	22.86	22.94	22.86	22.94	3122865
2016-06-21	22.97	23.01	22.95	22.99	5681070
2016-06-22	22.98	23.01	22.93	22.94	3827209
2016-06-23	22.97	23.00	22.96	22.97	1001304
2016-06-24	22.87	22.91	22.81	22.81	7320449
2016-06-27	22.79	22.80	22.69	22.70	3724968
2016-06-28	22.74	22.87	22.72	22.87	3005758
2016-06-29	22.88	22.95	22.87	22.93	3815949
2016-06-30	22.95	22.97	22.91	22.97	1807591
2016-07-01	22.96	22.97	22.91	22.96	1404956
2016-07-05	22.93	22.95	22.91	22.95	1988439
2016-07-06	22.94	22.99	22.93	22.99	2388466
2016-07-07	22.98	22.99	22.96	22.98	1313258
2016-07-08	23.00	23.09	23.00	23.09	5406439
2016-07-11	23.10	23.11	23.08	23.10	3248698
2016-07-12	23.13	23.17	23.11	23.14	3372464
2016-07-13	23.16	23.18	23.12	23.17	2208319
2016-07-14	23.21	23.22	23.17	23.07	1454028
2016-07-15	23.09	23.10	23.05	23.05	1613177
2016-07-18	23.11	23.16	23.09	23.15	1960914
2016-07-19	23.14	23.15	23.13	23.13	1751245
2016-07-20	23.17	23.17	23.14	23.15	2643389
2016-07-21	23.18	23.19	23.17	23.19	3096081
2016-07-22	23.20	23.21	23.17	23.19	2895323
2016-07-25	23.19	23.21	23.19	23.21	1761358
2016-07-26	23.21	23.21	23.16	23.18	943770
2016-07-27	23.20	23.21	23.17	23.21	2257290
2016-07-28	23.20	23.20	23.17	23.20	1979052
2016-07-29	23.20	23.20	23.17	23.20	758888
2016-08-01	23.20	23.20	23.15	23.17	985550
2016-08-02	23.12	23.15	23.08	23.09	6826232
2016-08-03	23.14	23.16	23.11	23.11	2451477
2016-08-04	23.16	23.18	23.12	23.17	1542040
2016-08-05	23.19	23.19	23.14	23.18	1263899
2016-08-08	23.18	23.22	23.17	23.21	1279247
2016-08-09	23.23	23.25	23.21	23.24	2793636
2016-08-10	23.22	23.24	23.21	23.22	1297717
2016-08-11	23.23	23.25	23.19	23.23	1868431
2016-08-12	23.24	23.30	23.22	23.15	6641305
2016-08-15	23.16	23.19	23.16	23.17	2326551
2016-08-16	23.14	23.17	23.14	23.15	1885769
2016-08-17	23.17	23.20	23.15	23.20	3389376
2016-08-18	23.16	23.19	23.15	23.18	1280267
2016-08-19	23.18	23.19	23.15	23.16	1580177
2016-08-22	23.19	23.19	23.15	23.18	4122588
2016-08-23	23.19	23.19	23.16	23.17	2597728
2016-08-24	23.17	23.19	23.16	23.18	3755357
2016-08-25	23.20	23.21	23.17	23.18	8260264
2016-08-26	23.20	23.21	23.18	23.18	2376817
2016-08-29	23.21	23.23	23.20	23.23	1395388
2016-08-30	23.23	23.24	23.21	23.23	2188437
2016-08-31	23.23	23.24	23.21	23.23	5152234
2016-09-01	23.24	23.24	23.20	23.21	2801342
2016-09-02	23.25	23.26	23.22	23.23	3828522
2016-09-06	23.25	23.27	23.24	23.25	5479494
2016-09-07	23.25	23.28	23.24	23.24	4135879
2016-09-08	23.26	23.26	23.23	23.25	7978252
2016-09-09	23.25	23.25	23.21	23.22	5671995
2016-09-12	23.24	23.27	23.22	23.27	3009085
2016-09-13	23.24	23.24	23.17	23.20	10070799
2016-09-14	23.22	23.22	23.17	23.09	1276460
2016-09-15	23.12	23.15	23.09	23.15	7454317
2016-09-16	23.12	23.13	23.09	23.13	1432043
2016-09-19	23.13	23.14	23.12	23.14	1994924
2016-09-20	23.15	23.15	23.12	23.14	1710298
2016-09-21	23.14	23.19	23.14	23.18	2487290
2016-09-22	23.18	23.20	23.17	23.18	5461535
2016-09-23	23.20	23.20	23.18	23.18	2554614
2016-09-26	23.20	23.20	23.16	23.18	2752618
2016-09-27	23.19	23.21	23.17	23.20	2699953
2016-09-28	23.20	23.24	23.18	23.24	7723623
2016-09-29	23.22	23.23	23.18	23.20	5509870
2016-09-30	23.23	23.24	23.18	23.21	2154148
2016-10-03	23.19	23.21	23.18	23.21	4346858
2016-10-04	23.19	23.20	23.16	23.19	4712055
2016-10-05	23.19	23.21	23.18	23.20	2820910
2016-10-06	23.21	23.22	23.18	23.21	2763740
2016-10-07	23.20	23.23	23.18	23.22	3732539
2016-10-10	23.23	23.23	23.21	23.22	972393
2016-10-11	23.21	23.22	23.19	23.22	2837886
2016-10-12	23.20	23.22	23.19	23.21	4358738
2016-10-13	23.22	23.24	23.19	23.15	10424603
2016-10-14	23.16	23.16	23.13	23.14	4575288
2016-10-17	23.16	23.17	23.13	23.15	1554234
2016-10-18	23.19	23.19	23.13	23.16	2914445
2016-10-19	23.15	23.19	23.15	23.18	1535537
2016-10-20	23.19	23.19	23.16	23.19	8617127
2016-10-21	23.19	23.20	23.18	23.20	1401287
2016-10-24	23.20	23.22	23.19	23.21	7813946
2016-10-25	23.22	23.23	23.21	23.22	3217906
2016-10-26	23.21	23.22	23.18	23.18	4131372
2016-10-27	23.21	23.21	23.16	23.16	2384446
2016-10-28	23.19	23.22	23.18	23.20	4175694
2016-10-31	23.20	23.21	23.17	23.18	2971404
2016-11-01	23.18	23.19	23.14	23.15	6833190
2016-11-02	23.15	23.17	23.06	23.06	6162486
2016-11-03	23.09	23.10	23.02	23.02	4194441
2016-11-04	23.04	23.05	22.96	22.98	5120838
2016-11-07	23.02	23.12	23.02	23.08	3632594
2016-11-08	23.07	23.11	23.05	23.07	2680385
2016-11-09	23.07	23.10	23.04	23.07	2804693
2016-11-10	23.08	23.10	23.01	23.02	5192540
2016-11-11	23.03	23.07	22.98	23.02	2266284
2016-11-14	23.05	23.10	23.01	22.98	4667842
2016-11-15	23.03	23.07	23.00	23.05	4708330
2016-11-16	23.02	23.06	23.02	23.04	3215774
2016-11-17	23.04	23.08	23.04	23.05	4429717
2016-11-18	23.08	23.08	23.03	23.05	3933146
2016-11-21	23.08	23.12	23.07	23.11	4159366
2016-11-22	23.12	23.16	23.08	23.16	3408774
2016-11-23	23.11	23.14	23.10	23.10	3389991
2016-11-25	23.09	23.12	23.06	23.07	1915944
2016-11-28	23.12	23.15	23.10	23.11	4644677
2016-11-29	23.12	23.15	23.10	23.11	3693343
2016-11-30	23.13	23.16	23.11	23.14	4267825
2016-12-01	23.18	23.19	23.14	23.19	4644093
2016-12-02	23.21	23.23	23.20	23.22	4523370
2016-12-05	23.24	23.26	23.21	23.26	6819681
2016-12-06	23.27	23.30	23.24	23.29	9406733
2016-12-07	23.32	23.33	23.28	23.32	5798198
2016-12-08	23.29	23.32	23.29	23.32	5530535
2016-12-09	23.33	23.33	23.32	23.32	4824736
2016-12-12	23.33	23.34	23.32	23.33	4078327
2016-12-13	23.35	23.37	23.33	23.36	5173576
2016-12-14	23.36	23.38	23.34	23.27	7120847
2016-12-15	23.30	23.31	23.28	23.30	5742248
2016-12-16	23.30	23.33	23.28	23.29	7929995
2016-12-19	23.30	23.32	23.30	23.32	3456773
2016-12-20	23.33	23.33	23.30	23.33	4552484
2016-12-21	23.33	23.34	23.30	23.32	6305847
2016-12-22	23.32	23.33	23.30	23.32	4857045
2016-12-23	23.32	23.34	23.29	23.33	2936812
2016-12-27	23.35	23.37	23.33	23.34	1913676
2016-12-28	23.36	23.36	23.34	23.35	2681915
2016-12-29	23.37	23.37	23.34	23.35	1625611
2016-12-30	23.37	23.38	23.35	23.36	2510497
2017-01-03	23.39	23.39	23.36	23.39	10740501
2017-01-04	23.39	23.39	23.36	23.39	9249539
2017-01-05	23.40	23.40	23.38	23.38	5244812
2017-01-06	23.39	23.42	23.38	23.42	6601198
2017-01-09	23.43	23.43	23.39	23.39	4043699
2017-01-10	23.41	23.42	23.37	23.38	4013505
2017-01-11	23.40	23.40	23.36	23.37	3521759
2017-01-12	23.40	23.42	23.38	23.34	4365861
2017-01-13	23.36	23.36	23.32	23.36	2379441
2017-01-17	23.37	23.38	23.33	23.35	3357832
2017-01-18	23.34	23.36	23.33	23.35	2494390
2017-01-19	23.35	23.35	23.32	23.34	5402366
2017-01-20	23.34	23.34	23.32	23.33	2620225
2017-01-23	23.34	23.34	23.32	23.33	4874356
2017-01-24	23.33	23.34	23.31	23.34	3110995
2017-01-25	23.35	23.36	23.33	23.35	3463324
2017-01-26	23.34	23.35	23.33	23.34	3253838
2017-01-27	23.34	23.36	23.31	23.32	4634577
2017-01-30	23.35	23.35	23.32	23.32	2580621
2017-01-31	23.34	23.34	23.29	23.30	3807448
2017-02-01	23.32	23.32	23.28	23.29	4454795
2017-02-02	23.31	23.31	23.28	23.29	3442930
2017-02-03	23.29	23.29	23.27	23.27	4075813
2017-02-06	23.29	23.29	23.27	23.29	3291181
2017-02-07	23.29	23.29	23.26	23.27	4267068
2017-02-08	23.29	23.29	23.25	23.26	7863653
2017-02-09	23.29	23.29	23.26	23.29	2408036
2017-02-10	23.29	23.29	23.26	23.29	2457135
2017-02-13	23.30	23.30	23.29	23.29	3221631
2017-02-14	23.29	23.30	23.27	23.21	5958137
2017-02-15	23.23	23.26	23.21	23.26	4535969
2017-02-16	23.26	23.27	23.24	23.27	4339710
2017-02-17	23.28	23.28	23.26	23.26	2091034
2017-02-21	23.28	23.29	23.27	23.28	4961151
2017-02-22	23.27	23.30	23.26	23.29	3131666
2017-02-23	23.31	23.32	23.29	23.31	2462144
2017-02-24	23.33	23.33	23.30	23.32	7490363
2017-02-27	23.35	23.36	23.35	23.36	3404346
2017-02-28	23.36	23.37	23.35	23.37	3082581
2017-03-01	23.37	23.41	23.36	23.41	7693595
2017-03-02	23.42	23.42	23.37	23.37	7887803
2017-03-03	23.42	23.46	23.39	23.42	10504400
2017-03-06	23.41	23.43	23.40	23.40	4618754
2017-03-07	23.42	23.42	23.35	23.36	4640795
2017-03-08	23.39	23.40	23.35	23.35	2989432
2017-03-09	23.37	23.38	23.30	23.30	4825739
2017-03-10	23.31	23.33	23.25	23.25	8003114
2017-03-13	23.29	23.31	23.28	23.31	2769822
2017-03-14	23.30	23.31	23.29	23.22	2412670
2017-03-15	23.26	23.29	23.24	23.29	5837193
2017-03-16	23.26	23.30	23.26	23.27	4023959
2017-03-17	23.30	23.31	23.25	23.25	7290654
2017-03-20	23.29	23.29	23.26	23.27	5253583
2017-03-21	23.27	23.27	23.17	23.18	5786790
2017-03-22	23.23	23.23	23.15	23.17	4721231
2017-03-23	23.20	23.21	23.13	23.14	4768046
2017-03-24	23.16	23.21	23.13	23.20	9079634
2017-03-27	23.18	23.19	23.15	23.17	5994279
2017-03-28	23.19	23.19	23.16	23.19	5699441
2017-03-29	23.19	23.22	23.18	23.22	2586103
2017-03-30	23.23	23.24	23.20	23.23	2771009
2017-03-31	23.25	23.26	23.22	23.26	3809254
2017-04-03	23.29	23.29	23.25	23.28	6264955
2017-04-04	23.28	23.30	23.26	23.30	7096523
2017-04-05	23.32	23.32	23.29	23.31	8285607
2017-04-06	23.31	23.32	23.27	23.31	6117671
2017-04-07	23.31	23.31	23.27	23.29	4242002
2017-04-10	23.30	23.32	23.29	23.32	4689034
2017-04-11	23.31	23.33	23.29	23.32	1838559
2017-04-12	23.32	23.32	23.30	23.24	3049914
2017-04-13	23.24	23.27	23.23	23.23	3463219
2017-04-17	23.25	23.26	23.23	23.26	2035988
2017-04-18	23.26	23.27	23.24	23.27	5009732
2017-04-19	23.26	23.28	23.21	23.22	3325959
2017-04-20	23.24	23.26	23.23	23.26	3465584
2017-04-21	23.26	23.26	23.23	23.26	3907848
2017-04-24	23.28	23.28	23.26	23.27	3529086
2017-04-25	23.28	23.28	23.24	23.28	3757951
2017-04-26	23.27	23.27	23.24	23.24	5178378
2017-04-27	23.26	23.27	23.24	23.24	2136585
2017-04-28	23.26	23.28	23.25	23.28	4150755
2017-05-01	23.28	23.29	23.26	23.27	3400590
2017-05-02	23.28	23.29	23.26	23.27	3976563
2017-05-03	23.27	23.28	23.24	23.24	9999154
2017-05-04	23.25	23.26	23.22	23.23	3594136
2017-05-05	23.26	23.26	23.21	23.23	3320389
2017-05-08	23.26	23.28	23.24	23.28	2835848
2017-05-09	23.30	23.30	23.26	23.27	4613356
2017-05-10	23.29	23.31	23.27	23.30	3614030
2017-05-11	23.29	23.31	23.28	23.28	1630295
2017-05-12	23.29	23.32	23.29	23.30	1602073
2017-05-15	23.26	23.27	23.24	23.25	1630024
2017-05-16	23.27	23.28	23.25	23.28	3009912
2017-05-17	23.27	23.27	23.25	23.27	2263854
2017-05-18	23.27	23.27	23.23	23.25	4339944
2017-05-19	23.26	23.26	23.21	23.22	5026516
2017-05-22	23.24	23.28	23.24	23.28	4343939
2017-05-23	23.28	23.29	23.26	23.26	4281941
2017-05-24	23.27	23.29	23.25	23.28	2771894
2017-05-25	23.29	23.30	23.28	23.30	1675914
2017-05-26	23.31	23.31	23.28	23.30	1928688
2017-05-30	23.29	23.30	23.27	23.29	1827767
2017-05-31	23.29	23.31	23.28	23.31	3502358
2017-06-01	23.30	23.31	23.28	23.28	6905545
2017-06-02	23.30	23.32	23.28	23.31	7928345
2017-06-05	23.29	23.32	23.27	23.27	9635331
2017-06-06	23.26	23.28	23.24	23.25	4034417
2017-06-07	23.27	23.27	23.21	23.22	5864581
2017-06-08	23.22	23.24	23.22	23.23	2863781
2017-06-09	23.26	23.26	23.22	23.22	3638582
2017-06-12	23.22	23.25	23.22	23.25	1241430
2017-06-13	23.26	23.26	23.24	23.26	2531198
2017-06-14	23.25	23.25	23.21	23.16	2669452
2017-06-15	23.18	23.18	23.14	23.14	3057692
2017-06-16	23.15	23.16	23.14	23.15	2615582
2017-06-19	23.15	23.16	23.14	23.14	3255277
2017-06-20	23.14	23.14	23.09	23.10	5717992
2017-06-21	23.11	23.11	23.04	23.04	7421858
2017-06-22	23.03	23.09	23.03	23.07	3714268
2017-06-23	23.08	23.09	23.06	23.06	3130539
2017-06-26	23.09	23.12	23.09	23.10	4455165
2017-06-27	23.10	23.13	23.09	23.12	4712754
2017-06-28	23.12	23.12	23.10	23.10	2724485
2017-06-29	23.09	23.10	23.08	23.08	3943646
2017-06-30	23.11	23.14	23.07	23.14	2525254
2017-07-03	23.12	23.17	23.12	23.12	1335414
2017-07-05	23.14	23.16	23.13	23.13	2799349
2017-07-06	23.14	23.14	23.10	23.12	4660777
2017-07-07	23.09	23.16	23.09	23.13	6614305
2017-07-10	23.15	23.16	23.14	23.15	4730877
2017-07-11	23.14	23.17	23.14	23.16	2908520
2017-07-12	23.18	23.21	23.16	23.21	3887305
2017-07-13	23.19	23.21	23.18	23.14	3234371
2017-07-14	23.14	23.17	23.14	23.16	2669064
2017-07-17	23.15	23.18	23.15	23.16	4530226
2017-07-18	23.17	23.18	23.16	23.17	1519810
2017-07-19	23.15	23.19	23.15	23.18	4257395
2017-07-20	23.19	23.22	23.18	23.22	2992678
2017-07-21	23.23	23.25	23.20	23.24	2292777
2017-07-24	23.26	23.26	23.22	23.26	2233073
2017-07-25	23.26	23.26	23.24	23.26	1677106
2017-07-26	23.27	23.28	23.25	23.27	3992193
2017-07-27	23.27	23.29	23.26	23.28	2944370
2017-07-28	23.28	23.29	23.26	23.29	1650877
2017-07-31	23.28	23.30	23.26	23.27	2187751
2017-08-01	23.27	23.28	23.25	23.27	4209946
2017-08-02	23.26	23.27	23.25	23.25	1545525
2017-08-03	23.25	23.27	23.22	23.24	3619027
2017-08-04	23.25	23.27	23.22	23.22	1805389
2017-08-07	23.24	23.25	23.22	23.22	1726554
2017-08-08	23.23	23.26	23.23	23.25	1883325
2017-08-09	23.25	23.25	23.20	23.22	3555650
2017-08-10	23.22	23.22	23.14	23.15	3708460
2017-08-11	23.16	23.19	23.14	23.16	5123476
2017-08-14	23.16	23.20	23.16	23.11	4862740
2017-08-15	23.09	23.14	23.09	23.10	5153294
2017-08-16	23.11	23.12	23.10	23.12	2972583
2017-08-17	23.11	23.11	23.03	23.04	3653322
2017-08-18	23.08	23.09	23.05	23.05	4144733
2017-08-21	23.06	23.07	23.03	23.03	2157701
2017-08-22	23.04	23.08	23.04	23.08	2093967
2017-08-23	23.05	23.07	23.05	23.06	1701407
2017-08-24	23.07	23.13	23.07	23.13	2245161
2017-08-25	23.14	23.14	23.12	23.14	1538816
2017-08-28	23.15	23.15	23.12	23.14	2019039
2017-08-29	23.14	23.14	23.12	23.14	2133453
2017-08-30	23.14	23.15	23.11	23.12	2262834
2017-08-31	23.14	23.15	23.12	23.14	2896209
2017-09-01	23.13	23.14	23.12	23.12	2264039
2017-09-05	23.12	23.13	23.07	23.07	3540483
2017-09-06	23.10	23.11	23.08	23.09	4897420
2017-09-07	23.12	23.12	23.10	23.12	1806249
2017-09-08	23.11	23.12	23.09	23.09	2716038
2017-09-11	23.12	23.12	23.11	23.12	1506867
2017-09-12	23.13	23.13	23.10	23.12	2598088
2017-09-13	23.11	23.12	23.10	23.10	1899323
2017-09-14	23.11	23.12	23.10	23.11	1373835
2017-09-15	23.10	23.12	23.10	23.12	1492222
2017-09-18	23.05	23.06	23.04	23.05	1785834
2017-09-19	23.05	23.07	23.04	23.05	2657655
2017-09-20	23.05	23.08	23.04	23.06	3928385
2017-09-21	23.06	23.10	23.05	23.10	10859563
2017-09-22	23.10	23.10	23.07	23.07	2192540
2017-09-25	23.06	23.08	23.05	23.06	6385825
2017-09-26	23.08	23.09	23.07	23.09	1451973
2017-09-27	23.11	23.13	23.08	23.13	3919984
2017-09-28	23.12	23.14	23.10	23.14	2719289
2017-09-29	23.12	23.16	23.12	23.16	2697809
2017-10-02	23.16	23.16	23.12	23.13	2752572
2017-10-03	23.13	23.16	23.12	23.15	3072073
2017-10-04	23.14	23.15	23.11	23.14	4062298
2017-10-05	23.15	23.17	23.13	23.16	1754395
2017-10-06	23.17	23.19	23.15	23.19	3218229
2017-10-09	23.18	23.19	23.17	23.17	12052831
2017-10-10	23.18	23.21	23.17	23.20	1447004
2017-10-11	23.21	23.22	23.19	23.20	2542916
2017-10-12	23.17	23.22	23.17	23.22	1742283
2017-10-13	23.22	23.22	23.19	23.20	3272945
2017-10-16	23.19	23.22	23.19	23.21	1608845
2017-10-17	23.21	23.24	23.21	23.24	2703326
2017-10-18	23.22	23.26	23.22	23.25	3173956
2017-10-19	23.22	23.24	23.21	23.21	3162487
2017-10-20	23.23	23.23	23.21	23.21	1225674
2017-10-23	23.17	23.18	23.14	23.16	1717774
2017-10-24	23.17	23.18	23.15	23.18	5925822
2017-10-25	23.18	23.18	23.13	23.13	4730627
2017-10-26	23.12	23.14	23.10	23.11	7331912
2017-10-27	23.12	23.17	23.12	23.14	912642
2017-10-30	23.13	23.14	23.12	23.14	1348850
2017-10-31	23.14	23.14	23.11	23.12	2031032
2017-11-01	23.13	23.14	23.11	23.11	1752419
2017-11-02	23.12	23.14	23.09	23.11	2573442
2017-11-03	23.11	23.12	23.09	23.09	5113618
2017-11-06	23.09	23.13	23.08	23.09	3420939
2017-11-07	23.10	23.13	23.10	23.11	5393473
2017-11-08	23.10	23.11	23.06	23.06	3714436
2017-11-09	23.05	23.07	23.04	23.05	4373233
2017-11-10	23.03	23.07	23.02	23.03	6235041
2017-11-13	23.04	23.06	23.02	23.03	6935802
2017-11-14	23.02	23.02	22.99	23.00	3582559
2017-11-15	22.98	23.01	22.96	22.98	7868692
2017-11-16	23.01	23.04	23.00	23.00	5458303
2017-11-17	23.04	23.04	23.01	23.04	3403120
2017-11-20	22.98	23.00	22.97	23.00	5088609
2017-11-21	23.00	23.03	22.99	23.03	2362629
2017-11-22	23.01	23.04	23.00	23.03	2438440
2017-11-24	23.03	23.03	23.00	23.02	651417
2017-11-27	23.03	23.04	23.01	23.03	1874508
2017-11-28	23.03	23.06	23.01	23.05	4722451
2017-11-29	23.03	23.04	23.00	23.01	3984018
2017-11-30	23.04	23.06	23.02	23.05	2740534
2017-12-01	23.06	23.06	23.02	23.05	2599261
2017-12-04	23.05	23.08	23.04	23.05	3076178
2017-12-05	23.06	23.07	23.04	23.08	3443980
2017-12-06	23.05	23.08	23.04	23.05	4886246
2017-12-07	23.05	23.07	23.04	23.06	2883609
2017-12-08	23.06	23.07	23.04	23.06	2282632
2017-12-11	23.06	23.09	23.06	23.08	2133540
2017-12-12	23.07	23.09	23.07	23.08	2627869
2017-12-13	23.08	23.08	23.03	23.05	3437020
2017-12-14	23.04	23.06	23.03	23.04	2912414
2017-12-15	23.05	23.05	23.01	23.05	1816066
2017-12-18	22.98	23.02	22.98	23.02	3817083
2017-12-19	23.00	23.02	22.96	22.97	4371525
2017-12-20	22.99	22.99	22.97	22.97	3628168
2017-12-21	22.97	23.00	22.97	22.97	2453152
2017-12-22	22.98	23.01	22.98	22.99	2057965
2017-12-26	23.01	23.01	22.98	23.01	1902022
2017-12-27	22.99	23.02	22.99	23.01	3929611
2017-12-28	23.00	23.02	22.99	23.02	2947746
2017-12-29	23.03	23.05	23.02	23.04	2140099
2018-01-02	23.03	23.09	23.03	23.09	4059710
2018-01-03	23.09	23.09	23.05	23.07	2551276
2018-01-04	23.07	23.13	23.07	23.11	3073798
2018-01-05	23.11	23.12	23.10	23.10	2756689
2018-01-08	23.09	23.12	23.05	23.08	6052033
2018-01-09	23.08	23.12	23.08	23.09	3213084
2018-01-10	23.09	23.12	23.08	23.08	4445017
2018-01-11	23.08	23.11	23.08	23.10	4432560
2018-01-12	23.09	23.12	23.09	23.11	1615370
2018-01-16	23.09	23.14	23.09	23.11	3008037
2018-01-17	23.12	23.16	23.12	23.14	3049013
2018-01-18	23.16	23.16	23.12	23.13	3622424
2018-01-19	23.15	23.18	23.14	23.11	4899412
2018-01-22	23.13	23.13	23.11	23.12	3874225
2018-01-23	23.13	23.16	23.12	23.15	2014918
2018-01-24	23.15	23.17	23.15	23.16	2652131
2018-01-25	23.16	23.19	23.16	23.18	4061844
2018-01-26	23.19	23.21	23.18	23.20	2630752
2018-01-29	23.21	23.22	23.18	23.19	2458379
2018-01-30	23.19	23.20	23.17	23.17	2380430
2018-01-31	23.21	23.23	23.18	23.23	4988589
2018-02-01	23.24	23.27	23.21	23.27	11000353
2018-02-02	23.24	23.27	23.21	23.23	7347095
2018-02-05	23.23	23.26	23.19	23.26	12434301
2018-02-06	23.19	23.23	23.13	23.18	8592546
2018-02-07	23.19	23.19	23.16	23.17	3096950
2018-02-08	23.17	23.18	23.07	23.07	9477812
2018-02-09	23.09	23.12	23.00	23.04	10183406
2018-02-12	23.07	23.16	23.05	23.13	4938957
2018-02-13	23.14	23.14	23.07	23.09	3680582
2018-02-14	23.08	23.14	23.07	23.14	2033993
2018-02-15	23.10	23.15	23.10	23.14	2579951
2018-02-16	23.14	23.16	23.11	23.14	3751826
2018-02-20	23.05	23.11	23.05	23.08	3753214
2018-02-21	23.10	23.11	23.08	23.10	2783842
2018-02-22	23.08	23.14	23.08	23.12	2990736
2018-02-23	23.13	23.14	23.10	23.13	1766622
2018-02-26	23.07	23.15	23.07	23.15	1824268
2018-02-27	23.17	23.17	23.12	23.12	2780736
2018-02-28	23.16	23.16	23.10	23.10	2167223
2018-03-01	23.14	23.15	23.10	23.13	5986393
2018-03-02	23.10	23.13	23.08	23.12	3057390
2018-03-05	23.12	23.15	23.11	23.15	4108485
2018-03-06	23.15	23.16	23.14	23.15	2897822
2018-03-07	23.15	23.16	23.14	23.16	3148255
2018-03-08	23.17	23.18	23.15	23.18	5564975
2018-03-09	23.18	23.20	23.17	23.19	3347741
2018-03-12	23.21	23.21	23.17	23.18	2695531
2018-03-13	23.21	23.21	23.18	23.20	6381311
2018-03-14	23.21	23.21	23.16	23.18	4329815
2018-03-15	23.21	23.21	23.16	23.18	4110484
2018-03-16	23.19	23.20	23.17	23.17	3348442
2018-03-19	23.12	23.13	23.08	23.12	3012243
2018-03-20	23.13	23.13	23.10	23.12	5995122
2018-03-21	23.10	23.13	23.10	23.10	4977275
2018-03-22	23.11	23.11	23.08	23.08	3855303
2018-03-23	23.09	23.11	23.05	23.06	3708617
2018-03-26	23.11	23.11	23.07	23.09	3991855
2018-03-27	23.11	23.12	23.08	23.10	6668974
2018-03-28	23.09	23.11	23.07	23.08	6770827
2018-03-29	23.11	23.13	23.09	23.13	5989959
2018-04-02	23.13	23.13	23.07	23.10	6561521
2018-04-03	23.08	23.11	23.07	23.11	6344306
2018-04-04	23.09	23.10	23.07	23.09	4021720
2018-04-05	23.08	23.11	23.08	23.11	4445866
2018-04-06	23.11	23.11	23.07	23.10	3522315
2018-04-09	23.09	23.12	23.09	23.11	3913219
2018-04-10	23.13	23.13	23.10	23.12	5908509
2018-04-11	23.12	23.13	23.10	23.12	3189859
2018-04-12	23.12	23.14	23.11	23.11	6444784
2018-04-13	23.14	23.15	23.11	23.15	1703228
2018-04-16	23.16	23.18	23.14	23.16	4074142
2018-04-17	23.17	23.19	23.17	23.18	3335200
2018-04-18	23.19	23.19	23.16	23.17	2034086
2018-04-19	23.17	23.18	23.14	23.15	4219477
2018-04-20	23.16	23.16	23.14	23.14	5903187
2018-04-23	23.09	23.10	23.08	23.09	3201263
2018-04-24	23.10	23.11	23.07	23.09	3193401
2018-04-25	23.08	23.09	23.08	23.09	3318787
2018-04-26	23.09	23.15	23.09	23.15	4850610
2018-04-27	23.13	23.14	23.11	23.13	3944650
2018-04-30	23.14	23.14	23.11	23.11	4520343
2018-05-01	23.10	23.13	23.10	23.11	3500187
2018-05-02	23.11	23.12	23.10	23.10	4617414
2018-05-03	23.11	23.11	23.09	23.11	5146108
2018-05-04	23.09	23.10	23.08	23.09	7682658
2018-05-07	23.09	23.09	23.08	23.08	3280502
2018-05-08	23.07	23.09	23.06	23.09	3634567
2018-05-09	23.09	23.10	23.08	23.09	4794690
2018-05-10	23.10	23.12	23.09	23.12	2579354
2018-05-11	23.12	23.12	23.09	23.11	1922138
2018-05-14	23.11	23.12	23.10	23.12	1894147
2018-05-15	23.10	23.11	23.08	23.10	3096448
2018-05-16	23.10	23.11	23.08	23.09	3468486
2018-05-17	23.10	23.13	23.08	23.09	3260894
2018-05-18	23.09	23.11	23.09	23.10	2807641
2018-05-21	23.03	23.04	23.03	23.04	1272443
2018-05-22	23.04	23.05	23.01	23.02	3972319
2018-05-23	23.02	23.02	22.99	23.01	4838564
2018-05-24	23.02	23.02	22.99	23.00	4567597
2018-05-25	23.01	23.01	23.00	23.00	2103102
2018-05-29	23.00	23.01	22.99	23.01	4372808
2018-05-30	23.02	23.03	23.00	23.03	2597277
2018-05-31	23.00	23.01	22.98	22.99	6877717
2018-06-01	23.01	23.02	22.99	22.99	5624571
2018-06-04	23.00	23.02	23.00	23.02	10061903
2018-06-05	23.03	23.03	23.01	23.02	2912207
2018-06-06	23.02	23.05	23.02	23.05	4212978
2018-06-07	23.06	23.07	23.04	23.05	2894380
2018-06-08	23.05	23.06	23.04	23.06	2799293
2018-06-11	23.06	23.07	23.05	23.07	2240585
2018-06-12	23.07	23.08	23.06	23.08	4701509
2018-06-13	23.06	23.08	23.05	23.06	4140904
2018-06-14	23.08	23.09	23.05	23.06	6558605
2018-06-15	23.07	23.08	23.04	23.00	4804535
2018-06-18	23.00	23.00	22.98	23.00	2788650
2018-06-19	22.98	23.00	22.95	22.95	5248005
2018-06-20	22.95	22.97	22.94	22.94	3670539
2018-06-21	22.94	22.95	22.93	22.94	4467219
2018-06-22	22.96	22.97	22.95	22.96	2617096
2018-06-25	22.95	22.96	22.92	22.92	4919194
2018-06-26	22.94	22.98	22.94	22.94	3334501
2018-06-27	22.94	22.96	22.91	22.91	9655745
2018-06-28	22.93	22.93	22.87	22.88	5413061
2018-06-29	22.88	22.92	22.86	22.90	6421681
2018-07-02	22.91	22.92	22.88	22.92	4746890
2018-07-03	22.93	22.94	22.92	22.94	4764148
2018-07-05	22.95	22.99	22.94	22.98	5739779
2018-07-06	22.99	23.04	22.97	23.04	6065182
2018-07-09	23.05	23.07	23.02	23.07	6643753
2018-07-10	23.04	23.07	23.04	23.04	4806640
2018-07-11	23.06	23.06	23.02	23.02	4547028
2018-07-12	23.03	23.06	23.03	23.04	1959017
2018-07-13	23.05	23.05	23.02	23.04	8691716
2018-07-16	23.04	23.05	23.02	23.02	1942666
2018-07-17	23.03	23.05	23.02	23.05	5634239
2018-07-18	23.07	23.07	23.04	23.04	3960831
2018-07-19	23.04	23.06	23.04	23.05	4792900
2018-07-20	23.04	23.08	23.04	23.08	3988025
2018-07-23	23.01	23.01	22.97	22.97	2350159
2018-07-24	23.01	23.02	22.98	23.00	3188866
2018-07-25	23.02	23.03	23.00	23.02	3008088
2018-07-26	23.03	23.04	23.01	23.04	7203205
2018-07-27	23.05	23.05	23.00	23.00	7035755
2018-07-30	23.03	23.03	23.01	23.01	1274308
2018-07-31	23.05	23.05	23.02	23.02	4200647
2018-08-01	23.03	23.05	23.01	23.03	10389700
2018-08-02	23.05	23.05	23.02	23.02	9394295
2018-08-03	23.04	23.04	23.01	23.02	7234801
2018-08-06	23.04	23.05	23.02	23.03	6578248
2018-08-07	23.05	23.06	23.03	23.03	9716279
2018-08-08	23.04	23.06	23.03	23.05	4384287
2018-08-09	23.05	23.07	23.05	23.05	1779300
2018-08-10	23.06	23.08	23.04	23.06	8452864
2018-08-13	23.07	23.08	23.05	23.06	4078852
2018-08-14	23.08	23.08	23.07	23.08	2408966
2018-08-15	23.08	23.08	23.06	23.06	2935915
2018-08-16	23.07	23.08	23.06	23.08	2779040
2018-08-17	23.07	23.09	23.06	23.01	2574832
2018-08-20	23.02	23.05	23.01	23.03	3529561
2018-08-21	23.03	23.04	23.02	23.02	2479991
2018-08-22	23.03	23.04	23.02	23.03	2392979
2018-08-23	23.03	23.03	23.02	23.02	2683067
2018-08-24	23.03	23.04	23.02	23.03	4947448
2018-08-27	23.04	23.06	23.04	23.05	1733647
2018-08-28	23.05	23.05	23.04	23.04	786507
2018-08-29	23.04	23.06	23.04	23.06	1525058
2018-08-30	23.06	23.07	23.04	23.05	1786841
2018-08-31	23.06	23.06	23.04	23.06	3647710
2018-09-04	23.05	23.08	23.05	23.07	5549616
2018-09-05	23.08	23.09	23.06	23.07	2054693
2018-09-06	23.08	23.09	23.07	23.09	4146775
2018-09-07	23.07	23.08	23.06	23.07	2686404
2018-09-10	23.09	23.10	23.08	23.09	1445988
2018-09-11	23.09	23.11	23.09	23.11	2670191
2018-09-12	23.11	23.12	23.10	23.11	1889843
2018-09-13	23.12	23.14	23.11	23.12	2540998
2018-09-14	23.14	23.14	23.12	23.14	1958137
2018-09-17	23.15	23.16	23.14	23.15	2966160
2018-09-18	23.14	23.16	23.14	23.14	963416
2018-09-19	23.15	23.16	23.13	23.14	2619906
2018-09-20	23.17	23.19	23.16	23.19	3331751
2018-09-21	23.18	23.19	23.16	23.11	4653261
2018-09-24	23.12	23.13	23.10	23.11	4069589
2018-09-25	23.12	23.14	23.11	23.13	2312835
2018-09-26	23.13	23.17	23.13	23.16	6784196
2018-09-27	23.17	23.18	23.16	23.18	5325512
2018-09-28	23.18	23.19	23.16	23.17	6258920
2018-10-01	23.17	23.19	23.16	23.19	7296632
2018-10-02	23.19	23.21	23.18	23.21	14726923
2018-10-03	23.20	23.20	23.17	23.19	9230917
2018-10-04	23.19	23.20	23.15	23.19	8205561
2018-10-05	23.20	23.21	23.15	23.19	6924713
2018-10-08	23.19	23.19	23.17	23.18	789599
2018-10-09	23.17	23.18	23.16	23.16	1856176
2018-10-10	23.18	23.18	23.13	23.13	5583601
2018-10-11	23.14	23.15	23.08	23.08	13293217
2018-10-12	23.12	23.15	23.11	23.11	6947018
2018-10-15	23.13	23.16	23.13	23.14	3813171
2018-10-16	23.15	23.18	23.14	23.18	7379887
2018-10-17	23.18	23.19	23.17	23.17	3746806
2018-10-18	23.17	23.18	23.14	23.14	7916327
2018-10-19	23.17	23.17	23.14	23.06	8919257
2018-10-22	23.10	23.11	23.07	23.09	4669611
2018-10-23	23.08	23.08	23.05	23.07	7969839
2018-10-24	23.08	23.09	23.01	23.01	8940059
2018-10-25	23.02	23.04	23.02	23.04	10879520
2018-10-26	23.02	23.02	22.97	22.99	11516967
2018-10-29	23.03	23.04	23.01	23.01	4963392
2018-10-30	23.01	23.05	23.00	23.04	6123595
2018-10-31	23.03	23.04	23.01	23.01	3685605
2018-11-01	23.02	23.05	23.01	23.03	7738319
2018-11-02	23.06	23.06	23.01	23.04	3253036
2018-11-05	23.04	23.09	23.04	23.09	12714102
2018-11-06	23.07	23.08	23.06	23.08	8073951
2018-11-07	23.08	23.12	23.07	23.12	11616945
2018-11-08	23.10	23.11	23.06	23.06	8691647
2018-11-09	23.07	23.08	23.02	23.06	2783696
2018-11-12	23.03	23.07	23.00	23.02	4641914
2018-11-13	23.01	23.04	22.99	22.99	13455053
2018-11-14	23.01	23.01	22.97	22.98	12469488
2018-11-15	22.97	22.97	22.92	22.95	12936401
2018-11-16	22.94	22.95	22.89	22.81	15192904
2018-11-19	22.81	22.83	22.75	22.76	10006273
2018-11-20	22.73	22.75	22.70	22.71	28790290
2018-11-21	22.70	22.73	22.63	22.65	17421664
2018-11-23	22.64	22.69	22.63	22.64	3607138
2018-11-26	22.63	22.70	22.63	22.70	8704635
2018-11-27	22.67	22.71	22.62	22.66	6556195
2018-11-28	22.63	22.68	22.59	22.68	17014538
2018-11-29	22.64	22.68	22.61	22.64	6115589
2018-11-30	22.62	22.67	22.62	22.66	6032028
2018-12-03	22.68	22.74	22.67	22.74	11670241
2018-12-04	22.74	22.74	22.66	22.70	14591526
2018-12-06	22.67	22.67	22.54	22.65	16961758
2018-12-07	22.61	22.62	22.44	22.47	14348097
2018-12-10	22.46	22.51	22.42	22.44	14920532
2018-12-11	22.41	22.46	21.86	22.37	12501507
2018-12-12	22.37	22.41	22.34	22.34	7307098
2018-12-13	22.34	22.44	22.31	22.42	8841335
2018-12-14	22.42	22.44	22.36	22.37	8666237
2018-12-17	22.38	22.39	22.24	22.24	10955057
2018-12-18	22.24	22.27	22.19	22.20	11110775
2018-12-19	22.18	22.22	22.03	22.07	11458544
2018-12-20	22.05	22.06	21.86	21.94	19155572
2018-12-21	21.92	22.02	21.82	21.77	21574091
2018-12-24	21.81	21.81	21.59	21.59	7095982
2018-12-26	21.64	21.96	21.62	21.94	15718428
2018-12-27	21.83	21.89	21.75	21.81	10990884
2018-12-28	21.86	21.92	21.81	21.81	10413845
2018-12-31	21.80	21.82	21.70	21.78	10018415
2019-01-02	21.75	21.88	21.74	21.84	13556603
2019-01-03	21.81	22.01	21.81	21.97	12867320
2019-01-04	22.02	22.41	21.97	22.34	26801232
2019-01-07	22.41	22.66	22.38	22.58	15884064
2019-01-08	22.64	22.72	22.60	22.66	17497627
2019-01-09	22.69	22.70	22.56	22.57	15215689
2019-01-10	22.55	22.62	22.49	22.58	11582228
2019-01-11	22.55	22.56	22.45	22.51	10620710
2019-01-14	22.45	22.49	22.39	22.42	8433135
2019-01-15	22.45	22.47	22.39	22.41	5934143
2019-01-16	22.44	22.59	22.41	22.47	8064008
2019-01-17	22.47	22.57	22.47	22.53	7850974
2019-01-18	22.53	22.58	22.53	22.46	5894657
2019-01-22	22.46	22.47	22.38	22.42	9124346
2019-01-23	22.44	22.47	22.40	22.44	5954084
2019-01-24	22.46	22.47	22.41	22.43	3475783
2019-01-25	22.43	22.49	22.41	22.43	5378799
2019-01-28	22.41	22.44	22.40	22.43	4297462
2019-01-29	22.42	22.44	22.39	22.43	3171748
2019-01-30	22.44	22.49	22.42	22.46	5411893
2019-01-31	22.47	22.52	22.44	22.44	7014593
2019-02-01	22.43	22.48	22.42	22.46	4604369
2019-02-04	22.48	22.49	22.44	22.48	4072881
2019-02-05	22.46	22.57	22.46	22.56	6377471
2019-02-06	22.57	22.63	22.56	22.63	2917789
2019-02-07	22.61	22.64	22.58	22.58	9765163
2019-02-08	22.59	22.61	22.56	22.57	7446150
2019-02-11	22.61	22.61	22.53	22.53	5433261
2019-02-12	22.55	22.62	22.55	22.59	8700465
2019-02-13	22.59	22.61	22.58	22.60	2098933
2019-02-14	22.61	22.64	22.59	22.62	3422320
2019-02-15	22.62	22.69	22.62	22.59	3170117
2019-02-19	22.60	22.65	22.59	22.64	6098212
2019-02-20	22.62	22.66	22.62	22.65	5968112
2019-02-21	22.65	22.69	22.65	22.67	6546725
2019-02-22	22.69	22.77	22.69	22.76	10751630
2019-02-25	22.77	22.81	22.77	22.78	5158263
2019-02-26	22.78	22.83	22.77	22.82	6020804
2019-02-27	22.83	22.87	22.81	22.84	5695124
2019-02-28	22.87	22.89	22.79	22.80	7080403
2019-03-01	22.82	22.84	22.77	22.81	10001029
2019-03-04	22.81	22.84	22.79	22.84	6469725
2019-03-05	22.83	22.84	22.80	22.83	11714002
2019-03-06	22.81	22.82	22.74	22.78	18362672
2019-03-07	22.76	22.77	22.71	22.75	6506980
2019-03-08	22.72	22.72	22.67	22.72	3766532
2019-03-11	22.72	22.72	22.70	22.72	1909197
2019-03-12	22.71	22.78	22.70	22.74	5285435
2019-03-13	22.73	22.81	22.73	22.81	5990643
2019-03-14	22.79	22.81	22.78	22.78	3554757
2019-03-15	22.79	22.81	22.77	22.70	4170451
2019-03-18	22.69	22.72	22.66	22.67	4983378
2019-03-19	22.68	22.71	22.67	22.68	1656360
2019-03-20	22.67	22.73	22.65	22.72	3276376
2019-03-21	22.69	22.71	22.62	22.65	8979730
2019-03-22	22.62	22.64	22.45	22.45	11093671
2019-03-25	22.44	22.54	22.41	22.54	14229567
2019-03-26	22.54	22.55	22.49	22.55	10967559
2019-03-27	22.57	22.58	22.51	22.54	12782204
2019-03-28	22.55	22.58	22.53	22.53	10712562
2019-03-29	22.57	22.64	22.56	22.64	7743290
2019-04-01	22.65	22.70	22.64	22.64	11651068
2019-04-02	22.69	22.72	22.66	22.69	8521816
2019-04-03	22.72	22.74	22.70	22.70	8473968
2019-04-04	22.77	22.80	22.75	22.77	10611129
2019-04-05	22.82	22.86	22.79	22.82	7583372
2019-04-08	22.83	22.84	22.82	22.84	3305333
2019-04-09	22.82	22.86	22.82	22.85	4141518
2019-04-10	22.86	22.92	22.86	22.88	8589872
2019-04-11	22.90	22.94	22.86	22.93	3421000
2019-04-12	22.95	22.95	22.90	22.91	2136750
2019-04-15	22.91	22.94	22.90	22.92	4704638
2019-04-16	22.94	22.95	22.92	22.92	5206154
2019-04-17	22.94	22.96	22.91	22.92	3756855
2019-04-18	22.92	22.97	22.92	22.87	5846339
2019-04-22	22.88	22.93	22.79	22.90	2313201
2019-04-23	22.91	22.96	22.88	22.96	8067838
2019-04-24	22.95	22.98	22.89	22.89	7430338
2019-04-25	22.93	22.93	22.88	22.90	6433973
2019-04-26	22.92	22.93	22.91	22.92	2486300
2019-04-29	22.91	22.94	22.91	22.93	1665906
2019-04-30	22.95	22.97	22.92	22.97	4457773
2019-05-01	22.98	22.99	22.95	22.96	3822420
2019-05-02	22.98	22.99	22.96	22.96	3586862
2019-05-03	22.98	23.01	22.96	23.01	4370000
2019-05-06	22.97	22.99	22.93	22.98	3506237
2019-05-07	22.95	22.95	22.89	22.92	7444005
2019-05-08	22.93	22.93	22.90	22.91	2229358
2019-05-09	22.78	22.86	22.78	22.83	10254929
2019-05-10	22.81	22.89	22.79	22.89	5962195
2019-05-13	22.82	22.84	22.77	22.81	5965364
2019-05-14	22.80	22.86	22.80	22.82	2580712
2019-05-15	22.84	22.87	22.82	22.85	2767682
2019-05-16	22.84	22.93	22.84	22.93	3540940
2019-05-17	22.91	22.93	22.88	22.81	2347858
2019-05-20	22.77	22.80	22.77	22.78	2222423
2019-05-21	22.80	22.84	22.79	22.82	1909646
2019-05-22	22.79	22.82	22.79	22.80	1316063
2019-05-23	22.77	22.80	22.70	22.73	7671676
2019-05-24	22.73	22.75	22.72	22.72	2634112
2019-05-28	22.73	22.76	22.72	22.72	2994618
2019-05-29	22.71	22.72	22.67	22.67	10691824
2019-05-30	22.68	22.71	22.67	22.69	5807304
2019-05-31	22.67	22.69	22.60	22.64	32252095
2019-06-03	22.63	22.65	22.60	22.60	11740316
2019-06-04	22.61	22.70	22.61	22.68	7444260
2019-06-05	22.69	22.71	22.67	22.68	9658390
2019-06-06	22.67	22.69	22.67	22.68	3916417
2019-06-07	22.70	22.73	22.69	22.69	7677041
2019-06-10	22.70	22.71	22.67	22.67	4273884
2019-06-11	22.67	22.76	22.67	22.75	5985359
2019-06-12	22.77	22.77	22.72	22.73	3987683
2019-06-13	22.73	22.79	22.72	22.77	5018287
2019-06-14	22.76	22.78	22.73	22.74	2794100
2019-06-17	22.75	22.77	22.73	22.73	4213596
2019-06-18	22.76	22.79	22.71	22.72	5760454
2019-06-19	22.71	22.76	22.69	22.76	3497451
2019-06-20	22.75	22.78	22.74	22.75	6563763
2019-06-21	22.75	22.78	22.73	22.66	8696100
2019-06-24	22.70	22.70	22.67	22.67	2491290
2019-06-25	22.66	22.69	22.63	22.63	5020828
2019-06-26	22.62	22.65	22.62	22.64	2485232
2019-06-27	22.65	22.67	22.63	22.65	2834646
2019-06-28	22.66	22.70	22.64	22.66	7327623
2019-07-01	22.69	22.72	22.68	22.71	6401496
2019-07-02	22.71	22.73	22.69	22.73	2003276
2019-07-03	22.72	22.75	22.70	22.72	2537406
2019-07-05	22.71	22.71	22.69	22.71	1582800
2019-07-08	22.70	22.74	22.70	22.73	5828057
2019-07-09	22.72	22.74	22.71	22.72	7657703
2019-07-10	22.73	22.75	22.72	22.75	5001376
2019-07-11	22.77	22.77	22.73	22.75	6569226
2019-07-12	22.76	22.76	22.73	22.75	2313258
2019-07-15	22.76	22.81	22.74	22.80	4297046
2019-07-16	22.78	22.82	22.78	22.80	2240505
2019-07-17	22.82	22.85	22.81	22.82	2928910
2019-07-18	22.81	22.85	22.80	22.82	3861441
2019-07-19	22.82	22.85	22.79	22.82	4446785
2019-07-22	22.74	22.74	22.72	22.72	8266712
2019-07-23	22.74	22.75	22.72	22.73	8048601
2019-07-24	22.72	22.75	22.72	22.73	3506132
2019-07-25	22.72	22.74	22.71	22.73	2868762
2019-07-26	22.77	22.78	22.74	22.77	3579317
2019-07-29	22.78	22.82	22.77	22.82	16338244
2019-07-30	22.82	22.82	22.78	22.80	10315814
2019-07-31	22.82	22.84	22.79	22.82	6682269
2019-08-01	22.81	22.84	22.79	22.80	7531824
2019-08-02	22.79	22.80	22.70	22.72	7996805
2019-08-05	22.69	22.72	22.63	22.72	12099447
2019-08-06	22.72	22.75	22.70	22.71	6406469
2019-08-07	22.68	22.70	22.64	22.65	4163320
2019-08-08	22.68	22.70	22.63	22.66	2058502
2019-08-09	22.69	22.69	22.63	22.65	2238782
2019-08-12	22.65	22.67	22.59	22.60	3298058
2019-08-13	22.61	22.64	22.58	22.63	3561246
2019-08-14	22.62	22.62	22.53	22.55	4530111
2019-08-15	22.55	22.57	22.53	22.54	4930100
2019-08-16	22.54	22.58	22.54	22.58	3119840
2019-08-19	22.54	22.55	22.50	22.55	2804195
2019-08-20	22.54	22.58	22.53	22.57	6502416
2019-08-21	22.57	22.61	22.55	22.59	5678445
2019-08-22	22.60	22.60	22.57	22.60	4580629
2019-08-23	22.59	22.60	22.53	22.56	6387241
2019-08-26	22.58	22.59	22.55	22.58	2885671
2019-08-27	22.58	22.59	22.56	22.59	2906877
2019-08-28	22.56	22.59	22.53	22.59	3951284
2019-08-29	22.56	22.60	22.56	22.60	1253967
2019-08-30	22.59	22.63	22.57	22.61	5572446
2019-09-03	22.64	22.64	22.55	22.58	1480058
2019-09-04	22.60	22.63	22.56	22.63	5515922
2019-09-05	22.67	22.67	22.62	22.64	14815696
2019-09-06	22.66	22.67	22.63	22.66	9025007
2019-09-09	22.65	22.70	22.64	22.70	12459237
2019-09-10	22.66	22.73	22.66	22.70	4215357
2019-09-11	22.68	22.76	22.68	22.73	7114973
2019-09-12	22.74	22.78	22.72	22.74	6308224
2019-09-13	22.75	22.80	22.75	22.79	5253904
2019-09-16	22.77	22.81	22.76	22.80	3738462
2019-09-17	22.79	22.83	22.78	22.81	4426239
2019-09-18	22.79	22.81	22.75	22.76	4952393
2019-09-19	22.76	22.76	22.71	22.74	1389046
2019-09-20	22.73	22.78	22.72	22.73	9047504
2019-09-23	22.68	22.68	22.63	22.66	2654890
2019-09-24	22.65	22.67	22.61	22.65	5340616
2019-09-25	22.65	22.65	22.61	22.64	3030074
2019-09-26	22.62	22.66	22.60	22.62	3837766
2019-09-27	22.62	22.63	22.54	22.57	3382220
2019-09-30	22.60	22.62	22.59	22.59	4800551
2019-10-01	22.59	22.63	22.56	22.58	5134238
2019-10-02	22.55	22.58	22.50	22.51	2100749
2019-10-03	22.51	22.56	22.47	22.56	6526687
2019-10-04	22.53	22.55	22.51	22.52	3740717
2019-10-07	22.51	22.52	22.48	22.49	2888417
2019-10-08	22.49	22.51	22.42	22.43	5241587
2019-10-09	22.43	22.45	22.40	22.40	7822652
2019-10-10	22.41	22.43	22.36	22.36	8046382
2019-10-11	22.36	22.43	22.36	22.39	4355779
2019-10-14	22.36	22.43	22.36	22.42	3506758
2019-10-15	22.43	22.46	22.42	22.45	4931885
2019-10-16	22.45	22.47	22.43	22.43	3253583
2019-10-17	22.46	22.47	22.45	22.45	3572086
2019-10-18	22.44	22.52	22.44	22.50	4377594
2019-10-21	22.47	22.50	22.42	22.48	15386966
2019-10-22	22.49	22.49	22.45	22.48	10493202
2019-10-23	22.50	22.50	22.47	22.50	4464375
2019-10-24	22.52	22.52	22.48	22.49	3821311
2019-10-25	22.50	22.53	22.49	22.52	4463978
2019-10-28	22.53	22.53	22.47	22.47	8431176
2019-10-29	22.48	22.51	22.43	22.43	3620532
2019-10-30	22.41	22.45	22.41	22.42	2516416
2019-10-31	22.44	22.44	22.39	22.41	7949066
2019-11-01	22.44	22.50	22.42	22.46	8379441
2019-11-04	22.48	22.52	22.44	22.50	10597130
2019-11-05	22.53	22.54	22.48	22.52	13119031
2019-11-06	22.54	22.54	22.49	22.49	2184006
2019-11-07	22.53	22.54	22.48	22.53	11720194
2019-11-08	22.54	22.58	22.51	22.56	6757565
2019-11-11	22.57	22.60	22.57	22.57	2434343
2019-11-12	22.59	22.59	22.57	22.57	2110703
2019-11-13	22.56	22.59	22.55	22.59	6063820
2019-11-14	22.59	22.59	22.57	22.58	7883209
2019-11-15	22.59	22.61	22.58	22.60	2191172
2019-11-18	22.53	22.53	22.47	22.47	6505549
2019-11-19	22.48	22.49	22.43	22.43	7108505
2019-11-20	22.44	22.45	22.41	22.42	8238952
2019-11-21	22.42	22.45	22.41	22.41	2934213
2019-11-22	22.45	22.46	22.42	22.43	1863039
2019-11-25	22.45	22.47	22.45	22.47	3339986
2019-11-26	22.48	22.49	22.44	22.45	4134987
2019-11-27	22.48	22.49	22.45	22.48	2830511
2019-11-29	22.49	22.49	22.46	22.46	2834192
2019-12-02	22.45	22.49	22.45	22.46	4313749
2019-12-03	22.48	22.48	22.42	22.48	8263880
2019-12-04	22.49	22.57	22.49	22.57	7328442
2019-12-05	22.60	22.66	22.55	22.64	13060635
2019-12-06	22.68	22.71	22.65	22.69	11281955
2019-12-09	22.73	22.73	22.68	22.71	5965580
2019-12-10	22.72	22.74	22.69	22.71	6297255
2019-12-11	22.71	22.74	22.70	22.73	5015450
2019-12-12	22.74	22.79	22.72	22.76	4835814
2019-12-13	22.78	22.78	22.73	22.75	6058360
2019-12-16	22.74	22.82	22.73	22.77	9892691
2019-12-17	22.75	22.81	22.75	22.76	7838026
2019-12-18	22.79	22.83	22.77	22.81	7930915
2019-12-19	22.80	22.89	22.80	22.86	5587546
2019-12-20	22.88	22.90	22.86	22.87	4132991
2019-12-23	22.80	22.80	22.77	22.80	1982427
2019-12-24	22.82	22.82	22.77	22.78	2633089
2019-12-26	22.79	22.81	22.79	22.79	2999603
2019-12-27	22.79	22.80	22.78	22.79	2654723
2019-12-30	22.80	22.81	22.71	22.71	3697412
2019-12-31	22.78	22.82	22.78	22.82	3563469
2020-01-02	22.82	22.87	22.80	22.87	17002426
2020-01-03	22.85	22.87	22.82	22.87	8078029
2020-01-06	22.86	22.88	22.84	22.88	13790215
2020-01-07	22.89	22.90	22.86	22.87	10244517
2020-01-08	22.88	22.91	22.88	22.91	12548860
2020-01-09	22.90	22.92	22.87	22.90	7176643
2020-01-10	22.90	22.90	22.84	22.87	8029787
2020-01-13	22.88	22.89	22.85	22.86	3322846
2020-01-14	22.86	22.88	22.83	22.84	6147008
2020-01-15	22.87	22.88	22.84	22.88	3882027
2020-01-16	22.88	22.90	22.86	22.88	11497181
2020-01-17	22.88	22.88	22.84	22.86	5730203
2020-01-21	22.78	22.80	22.75	22.76	8649203
2020-01-22	22.76	22.77	22.72	22.73	14258822
2020-01-23	22.74	22.77	22.71	22.75	6816152
2020-01-24	22.78	22.78	22.71	22.72	8532406
2020-01-27	22.68	22.70	22.62	22.62	14021071
2020-01-28	22.65	22.69	22.62	22.68	9168389
2020-01-29	22.69	22.71	22.66	22.68	4658003
2020-01-30	22.66	22.68	22.65	22.66	8551021
2020-01-31	22.68	22.68	22.61	22.61	8522189
2020-02-03	22.64	22.66	22.60	22.61	10250538
2020-02-04	22.64	22.66	22.62	22.62	7522324
2020-02-05	22.63	22.66	22.62	22.62	9240512
2020-02-06	22.64	22.65	22.60	22.60	9826426
2020-02-07	22.61	22.63	22.58	22.59	10192223
2020-02-10	22.61	22.63	22.59	22.62	3500185
2020-02-11	22.65	22.67	22.61	22.62	6077634
2020-02-12	22.66	22.68	22.65	22.65	3022368
2020-02-13	22.67	22.67	22.63	22.64	2056365
2020-02-14	22.65	22.67	22.64	22.65	3310975
2020-02-18	22.67	22.69	22.64	22.67	5371195
2020-02-19	22.66	22.70	22.66	22.70	7985106
2020-02-20	22.71	22.71	22.66	22.68	5905397
2020-02-21	22.70	22.70	22.66	22.67	5631521
2020-02-24	22.54	22.55	22.46	22.48	11272520
2020-02-25	22.52	22.52	22.40	22.43	16948666
2020-02-26	22.49	22.49	22.34	22.38	19560925
2020-02-27	22.28	22.29	22.05	22.06	23139959
2020-02-28	21.90	22.02	21.79	21.99	24668971
2020-03-02	21.99	22.16	21.98	22.11	17951254
2020-03-03	22.14	22.34	22.06	22.11	26460335
2020-03-04	22.20	22.30	22.18	22.30	11033580
2020-03-05	22.17	22.26	22.04	22.10	7252946
2020-03-06	21.84	22.03	21.68	21.99	12016802
2020-03-09	21.00	21.53	20.26	21.31	16860358
2020-03-10	21.31	21.61	21.22	21.58	14682454
2020-03-11	21.39	21.50	20.75	20.75	12043958
2020-03-12	20.24	20.49	19.54	20.40	13137143
2020-03-13	20.72	20.89	20.51	20.62	9504671
2020-03-16	19.94	20.00	19.38	19.38	8978654
2020-03-17	19.31	19.80	19.14	19.65	9603614
2020-03-18	19.12	19.32	17.49	18.79	12111333
2020-03-19	17.83	18.27	17.73	17.84	9561620
2020-03-20	17.56	18.57	17.22	17.75	11794780
2020-03-23	17.83	17.93	17.06	17.17	7969121
2020-03-24	17.45	18.19	17.45	17.97	13931447
2020-03-25	18.05	19.41	17.99	19.05	18583883
2020-03-26	19.20	20.10	19.20	19.69	15209850
2020-03-27	19.67	19.90	19.42	19.79	7866052
2020-03-30	19.77	20.13	19.57	19.99	13129471
2020-03-31	20.08	20.62	19.73	20.46	9945558
2020-04-01	20.13	20.21	19.63	20.00	15076377
2020-04-02	19.89	20.18	19.65	20.01	10212746
2020-04-03	19.96	20.11	19.61	19.61	16974006
2020-04-06	20.19	20.47	20.06	20.43	7431729
2020-04-07	20.53	20.98	20.50	20.70	11171793
2020-04-08	20.80	21.07	20.61	20.80	9922574
2020-04-09	21.66	22.30	21.31	21.48	14543397
2020-04-13	21.37	21.49	21.04	21.25	6806780
2020-04-14	21.30	21.41	21.11	21.36	5128970
2020-04-15	21.10	21.42	20.96	21.36	7785872
2020-04-16	21.34	21.45	21.24	21.34	7054706
2020-04-17	21.40	21.48	21.32	21.37	7602815
2020-04-20	21.22	21.26	21.11	21.23	5674107
2020-04-21	21.17	21.17	20.58	20.76	5450332
2020-04-22	20.83	20.92	20.73	20.88	3022809
2020-04-23	20.90	20.93	20.73	20.76	4393607
2020-04-24	20.72	20.85	20.68	20.85	3886471
2020-04-27	20.79	20.85	20.76	20.78	4054233
2020-04-28	20.79	20.88	20.72	20.88	3733609
2020-04-29	20.88	21.01	20.87	20.98	17204151
2020-04-30	20.90	21.00	20.81	20.98	8674018
2020-05-01	20.90	20.90	20.62	20.76	11349389
2020-05-04	20.66	20.71	20.57	20.64	5568214
2020-05-05	20.69	20.76	20.60	20.76	10750099
2020-05-06	20.70	20.82	20.70	20.81	5867748
2020-05-07	20.86	20.91	20.80	20.89	5883638
2020-05-08	20.94	21.08	20.90	21.04	12235423
2020-05-11	20.98	21.03	20.91	20.91	5231585
2020-05-12	21.01	21.01	20.88	20.94	8128042
2020-05-13	20.95	20.98	20.78	20.87	5572475
2020-05-14	20.81	20.86	20.68	20.75	12494065
2020-05-15	20.77	20.79	20.68	20.70	9265606
2020-05-18	20.79	20.96	20.78	20.88	6598951
2020-05-19	20.88	20.95	20.85	20.94	5657656
2020-05-20	20.94	21.10	20.92	21.10	5744635
2020-05-21	21.13	21.18	21.08	21.12	7561417
2020-05-22	21.15	21.24	21.09	21.24	4081493
2020-05-26	21.25	21.34	21.25	21.28	8610871
2020-05-27	21.38	21.41	21.26	21.39	6357297
2020-05-28	21.41	21.49	21.37	21.45	3590855
2020-05-29	21.47	21.47	21.26	21.36	7191512
2020-06-01	21.32	21.48	21.30	21.48	4826510
2020-06-02	21.50	21.60	21.45	21.58	7362147
2020-06-03	21.62	21.69	21.59	21.64	15312904
2020-06-04	21.66	21.71	21.62	21.64	13963569
2020-06-05	21.71	21.88	21.70	21.76	8381455
2020-06-08	21.83	21.90	21.80	21.90	7024364
2020-06-09	21.80	21.87	21.75	21.86	5517999
2020-06-10	21.85	21.86	21.69	21.80	6926031
2020-06-11	21.37	21.50	21.23	21.25	15292841
2020-06-12	21.48	21.65	21.42	21.54	12981348
2020-06-15	21.45	21.65	21.39	21.50	8563391
2020-06-16	21.68	21.79	21.62	21.68	12399381
2020-06-17	21.73	21.75	21.67	21.69	7556539
2020-06-18	21.67	21.73	21.61	21.71	3684059
2020-06-19	21.75	21.79	21.61	21.67	6724927
2020-06-22	21.67	21.67	21.52	21.61	8614219
2020-06-23	21.62	21.66	21.56	21.62	4174948
2020-06-24	21.58	21.62	21.39	21.46	4772556
2020-06-25	21.42	21.45	21.29	21.41	9228946
2020-06-26	21.35	21.35	21.17	21.22	10016063
2020-06-29	21.25	21.26	21.14	21.16	5515009
2020-06-30	21.16	21.35	21.14	21.35	12553849
2020-07-01	21.31	21.45	21.31	21.41	9741359
2020-07-02	21.41	21.52	21.41	21.52	3604890
2020-07-06	21.50	21.59	21.48	21.59	9570468
2020-07-07	21.52	21.56	21.37	21.42	4880314
2020-07-08	21.42	21.45	21.29	21.34	6874872
2020-07-09	21.39	21.39	21.29	21.37	5571220
2020-07-10	21.35	21.39	21.30	21.35	3173743
2020-07-13	21.35	21.49	21.34	21.44	5455830
2020-07-14	21.44	21.51	21.38	21.51	4018856
2020-07-15	21.54	21.60	21.52	21.60	3973508
2020-07-16	21.56	21.60	21.51	21.53	2789256
2020-07-17	21.59	21.64	21.52	21.57	6145899
2020-07-20	21.58	21.66	21.54	21.66	5841537
2020-07-21	21.69	21.69	21.62	21.69	5873919
2020-07-22	21.77	21.77	21.66	21.74	3491518
2020-07-23	21.69	21.73	21.57	21.66	4582909
2020-07-24	21.65	21.66	21.57	21.64	3924201
2020-07-27	21.69	21.71	21.62	21.69	7356861
2020-07-28	21.66	21.70	21.59	21.62	4230784
2020-07-29	21.65	21.79	21.59	21.75	9075455
2020-07-30	21.69	21.71	21.64	21.66	5536016
2020-07-31	21.72	21.72	21.56	21.64	5407445
2020-08-03	21.66	21.66	21.58	21.58	9906555
2020-08-04	21.62	21.66	21.53	21.54	12455700
2020-08-05	21.54	21.67	21.54	21.60	10232403
2020-08-06	21.67	21.69	21.64	21.65	10501520
2020-08-07	21.70	21.70	21.65	21.66	9022245
2020-08-10	21.72	21.77	21.71	21.73	3657240
2020-08-11	21.79	21.83	21.76	21.79	4029867
2020-08-12	21.81	21.86	21.80	21.85	2323403
2020-08-13	21.85	21.91	21.80	21.81	5407596
2020-08-14	21.81	21.91	21.80	21.82	5007667
2020-08-17	21.86	21.88	21.84	21.85	3294317
2020-08-18	21.84	21.90	21.78	21.79	9141360
2020-08-19	21.83	21.85	21.72	21.76	3133844
2020-08-20	21.83	21.83	21.77	21.81	2048976
2020-08-21	21.79	21.79	21.75	21.72	1687792
2020-08-24	21.71	21.79	21.68	21.78	3475546
2020-08-25	21.80	21.80	21.73	21.74	3353582
2020-08-26	21.75	21.83	21.74	21.82	2903630
2020-08-27	21.79	21.84	21.77	21.82	3225262
2020-08-28	21.85	21.88	21.83	21.88	3147068
2020-08-31	21.86	21.91	21.84	21.87	5718625
2020-09-01	21.91	21.96	21.90	21.96	4371918
2020-09-02	21.97	22.00	21.94	21.96	3200685
2020-09-03	21.98	21.98	21.80	21.80	17204406
2020-09-04	21.89	21.90	21.80	21.82	10593234
2020-09-08	21.81	21.86	21.78	21.81	7453942
2020-09-09	21.84	22.00	21.84	21.95	7851776
2020-09-10	21.95	22.00	21.89	21.91	6413286
2020-09-11	21.97	21.99	21.93	21.97	5835606
2020-09-14	22.04	22.08	22.01	22.08	9269169
2020-09-15	22.08	22.10	22.05	22.09	5358004
2020-09-16	22.10	22.10	22.04	22.06	6558409
2020-09-17	22.00	22.08	21.99	22.04	6064318
2020-09-18	22.09	22.09	21.98	21.94	3685389
2020-09-21	21.93	21.96	21.71	21.83	10424879
2020-09-22	21.82	21.86	21.79	21.86	6626010
2020-09-23	21.82	21.88	21.69	21.72	8635883
2020-09-24	21.75	21.76	21.66	21.71	15787355
2020-09-25	21.68	21.68	21.62	21.65	12907186
2020-09-28	21.67	21.75	21.67	21.73	13627021
2020-09-29	21.74	21.75	21.68	21.72	4852022
2020-09-30	21.73	21.83	21.73	21.74	12394914
2020-10-01	21.79	21.82	21.73	21.73	11004002
2020-10-02	21.70	21.77	21.70	21.74	4579290
2020-10-05	21.81	21.88	21.80	21.83	13449258
2020-10-06	21.83	21.86	21.78	21.79	8516996
2020-10-07	21.86	21.87	21.82	21.84	3514978
2020-10-08	21.84	21.91	21.83	21.84	3661396
2020-10-09	21.81	21.87	21.81	21.84	3854148
2020-10-12	21.86	21.93	21.85	21.90	1674586
2020-10-13	21.87	21.89	21.78	21.80	5808933
2020-10-14	21.77	21.86	21.77	21.83	4715503
2020-10-15	21.82	21.82	21.73	21.79	6239131
2020-10-16	21.81	21.84	21.76	21.70	5047973
2020-10-19	21.74	21.76	21.68	21.74	3810905
2020-10-20	21.74	21.78	21.73	21.77	4468787
2020-10-21	21.79	21.79	21.70	21.72	5058572
2020-10-22	21.73	21.75	21.70	21.71	3718251
2020-10-23	21.78	21.78	21.69	21.71	2371299
2020-10-26	21.71	21.73	21.61	21.63	6941856
2020-10-27	21.65	21.66	21.59	21.62	5415498
2020-10-28	21.59	21.59	21.44	21.54	12417747
2020-10-29	21.53	21.56	21.49	21.55	10751154
2020-10-30	21.54	21.56	21.47	21.50	9749397
2020-11-02	21.49	21.58	21.49	21.56	6285280
2020-11-03	21.57	21.68	21.57	21.63	10762437
2020-11-04	21.65	21.78	21.65	21.66	10712054
2020-11-05	21.76	21.79	21.75	21.76	4596356
2020-11-06	21.81	21.81	21.76	21.78	4258711
2020-11-09	21.97	22.10	21.97	22.02	13451527
2020-11-10	22.04	22.07	21.98	22.00	5114055
2020-11-11	22.04	22.05	22.00	22.03	1790755
2020-11-12	22.04	22.04	21.94	21.96	3478396
2020-11-13	22.00	22.01	21.94	21.96	3449539
2020-11-16	22.06	22.06	21.96	22.03	2814760
2020-11-17	22.01	22.02	21.94	21.94	5552195
2020-11-18	21.99	21.99	21.94	21.94	5133044
2020-11-19	21.98	21.99	21.94	21.96	4808143
2020-11-20	21.96	22.00	21.96	21.91	4838687
2020-11-23	21.95	21.99	21.94	21.96	4792760
2020-11-24	22.02	22.06	21.99	21.99	5132618
2020-11-25	22.05	22.05	22.00	22.03	3413314
2020-11-27	22.04	22.08	22.04	22.07	1832244
2020-11-30	22.07	22.07	21.97	22.01	9433348
2020-12-01	22.06	22.11	22.04	22.07	7458987
2020-12-02	22.09	22.15	22.07	22.14	8657661
2020-12-03	22.15	22.18	22.10	22.10	6537266
2020-12-04	22.13	22.19	22.13	22.18	5229947
2020-12-07	22.18	22.21	22.15	22.18	5110246
2020-12-08	22.22	22.22	22.18	22.20	3564165
2020-12-09	22.19	22.22	22.16	22.20	9241995
2020-12-10	22.18	22.25	22.16	22.25	7116885
2020-12-11	22.24	22.25	22.19	22.23	9310780
2020-12-14	22.24	22.25	22.19	22.21	4203996
2020-12-15	22.26	22.26	22.19	22.24	7061133
2020-12-16	22.24	22.24	22.18	22.20	8709488
2020-12-17	22.24	22.24	22.18	22.20	9575070
2020-12-18	22.21	22.26	22.18	22.19	5322552
2020-12-21	22.18	22.20	22.07	22.14	6668290
2020-12-22	22.13	22.14	22.09	22.11	8387610
2020-12-23	22.11	22.22	22.11	22.19	8017652
2020-12-24	22.20	22.23	22.18	22.23	1636242
2020-12-28	22.23	22.28	22.21	22.28	6858756
2020-12-29	22.30	22.30	22.21	22.24	3231900
2020-12-30	22.27	22.27	22.22	22.25	3887152
2020-12-31	22.28	22.29	22.23	22.28	7364794
2021-01-04	22.27	22.28	22.18	22.24	12834960
2021-01-05	22.25	22.32	22.24	22.31	10340019
2021-01-06	22.28	22.36	22.27	22.34	12370500
2021-01-07	22.36	22.40	22.34	22.38	8985315
2021-01-08	22.44	22.45	22.39	22.45	6933463
2021-01-11	22.41	22.44	22.34	22.36	8700263
2021-01-12	22.44	22.44	22.38	22.44	8684739
2021-01-13	22.44	22.46	22.41	22.46	7014842
2021-01-14	22.46	22.47	22.42	22.45	7846027
2021-01-15	22.45	22.46	22.40	22.36	9238802
2021-01-19	22.45	22.47	22.40	22.44	18255519
2021-01-20	22.47	22.47	22.38	22.42	11928635
2021-01-21	22.40	22.45	22.35	22.38	7863939
2021-01-22	22.41	22.41	22.35	22.36	7333558
2021-01-25	22.41	22.41	22.31	22.36	12921643
2021-01-26	22.38	22.39	22.34	22.36	5103620
2021-01-27	22.35	22.35	22.23	22.25	13729264
2021-01-28	22.29	22.34	22.27	22.28	10611424
2021-01-29	22.29	22.30	22.21	22.22	17200789
2021-02-01	22.29	22.30	22.24	22.28	13540898
2021-02-02	22.31	22.33	22.29	22.30	8658190
2021-02-03	22.33	22.36	22.30	22.30	11583157
2021-02-04	22.36	22.41	22.32	22.38	14397929
2021-02-05	22.42	22.43	22.38	22.41	10307510
2021-02-08	22.41	22.44	22.37	22.40	7733332
2021-02-09	22.40	22.42	22.32	22.34	8182414
2021-02-10	22.40	22.41	22.34	22.35	7996684
2021-02-11	22.39	22.40	22.33	22.38	3256717
2021-02-12	22.36	22.41	22.34	22.40	4534340
2021-02-16	22.40	22.43	22.35	22.38	5672689
2021-02-17	22.40	22.41	22.35	22.40	4801765
2021-02-18	22.41	22.41	22.32	22.35	8694462
2021-02-19	22.41	22.41	22.35	22.31	6528178
2021-02-22	22.32	22.32	22.26	22.27	5223686
2021-02-23	22.32	22.32	22.22	22.25	10317398
2021-02-24	22.26	22.28	22.25	22.28	4613375
2021-02-25	22.26	22.28	22.20	22.21	10530730
2021-02-26	22.26	22.27	22.20	22.20	8969212
2021-03-01	22.26	22.31	22.24	22.24	13421507
2021-03-02	22.27	22.29	22.22	22.22	9002381
2021-03-03	22.22	22.24	22.20	22.20	6123783
2021-03-04	22.21	22.26	22.14	22.17	11176379
2021-03-05	22.19	22.23	22.15	22.23	8773645
2021-03-08	22.20	22.25	22.16	22.18	4117635
2021-03-09	22.23	22.23	22.18	22.19	4435058
2021-03-10	22.19	22.24	22.18	22.23	4461616
2021-03-11	22.26	22.27	22.22	22.24	6561923
2021-03-12	22.22	22.24	22.20	22.23	2480917
2021-03-15	22.26	22.26	22.22	22.25	8417757
2021-03-16	22.24	22.26	22.19	22.23	7528890
2021-03-17	22.22	22.24	22.19	22.20	4075294
2021-03-18	22.21	22.21	22.16	22.16	3664855
2021-03-19	22.18	22.21	22.14	22.13	5950813
2021-03-22	22.15	22.16	22.13	22.14	4407106
2021-03-23	22.11	22.17	22.09	22.12	7995960
2021-03-24	22.14	22.15	22.11	22.12	4396335
2021-03-25	22.14	22.14	22.08	22.14	7879501
2021-03-26	22.14	22.17	22.11	22.15	5315629
2021-03-29	22.15	22.17	22.11	22.12	3423081
2021-03-30	22.12	22.12	22.09	22.11	3987203
2021-03-31	22.14	22.15	22.11	22.13	3812596
2021-04-01	22.13	22.17	22.11	22.16	8569302
2021-04-05	22.17	22.22	22.17	22.18	7664010
2021-04-06	22.19	22.22	22.19	22.20	5601712
2021-04-07	22.21	22.24	22.21	22.22	6626413
2021-04-08	22.25	22.27	22.20	22.21	8740139
2021-04-09	22.23	22.25	22.21	22.25	6614856
2021-04-12	22.25	22.26	22.21	22.21	4612238
2021-04-13	22.23	22.25	22.20	22.22	8058529
2021-04-14	22.25	22.25	22.17	22.18	9669520
2021-04-15	22.23	22.24	22.20	22.20	5914130
2021-04-16	22.23	22.24	22.18	22.13	5640158
2021-04-19	22.16	22.16	22.12	22.13	4208714
2021-04-20	22.12	22.13	22.09	22.11	5505321
2021-04-21	22.12	22.14	22.11	22.12	6497971
2021-04-22	22.14	22.15	22.10	22.11	5609483
2021-04-23	22.14	22.18	22.13	22.16	12912741
2021-04-26	22.17	22.17	22.13	22.13	5185018
2021-04-27	22.15	22.16	22.11	22.12	3808543
2021-04-28	22.15	22.16	22.13	22.14	2317699
2021-04-29	22.15	22.17	22.12	22.14	3786558
2021-04-30	22.16	22.16	22.13	22.15	7211770
2021-05-03	22.17	22.18	22.14	22.15	5563127
2021-05-04	22.17	22.17	22.13	22.14	4391421
2021-05-05	22.15	22.15	22.12	22.14	3772109
2021-05-06	22.16	22.18	22.14	22.15	2668593
2021-05-07	22.18	22.18	22.15	22.15	2302311
2021-05-10	22.16	22.18	22.15	22.16	3042469
2021-05-11	22.14	22.16	22.12	22.15	3147148
2021-05-12	22.14	22.15	22.11	22.13	5262102
2021-05-13	22.17	22.17	22.13	22.15	1209087
2021-05-14	22.17	22.21	22.16	22.18	4653056
2021-05-17	22.18	22.22	22.15	22.18	1976874
2021-05-18	22.19	22.21	22.17	22.20	2875133
2021-05-19	22.17	22.18	22.14	22.18	3542870
2021-05-20	22.18	22.24	22.16	22.22	6969020
2021-05-21	22.24	22.24	22.19	22.21	3198276
2021-05-24	22.20	22.21	22.13	22.14	6186595
2021-05-25	22.17	22.18	21.97	22.15	6120858
2021-05-26	22.19	22.20	22.15	22.17	7023775
2021-05-27	22.18	22.19	22.15	22.17	3874639
2021-05-28	22.19	22.21	22.16	22.20	6350271
2021-06-01	22.20	22.22	22.17	22.22	8627201
2021-06-02	22.22	22.25	22.20	22.25	8189128
2021-06-03	22.24	22.25	22.21	22.25	7218695
2021-06-04	22.27	22.28	22.22	22.25	8271249
2021-06-07	22.25	22.26	22.24	22.25	4938571
2021-06-08	22.27	22.27	22.24	22.26	3189192
2021-06-09	22.26	22.27	22.25	22.26	3968973
2021-06-10	22.27	22.28	22.25	22.26	4448486
2021-06-11	22.26	22.27	22.22	22.26	6032526
2021-06-14	22.31	22.31	22.24	22.26	7583306
2021-06-15	22.26	22.26	22.24	22.24	3134190
2021-06-16	22.25	22.26	22.22	22.26	7409470
2021-06-17	22.25	22.26	22.21	22.21	9235514
2021-06-18	22.18	22.22	22.18	22.15	5116832
2021-06-21	22.18	22.18	22.14	22.17	9980441
2021-06-22	22.15	22.17	22.13	22.13	5604434
2021-06-23	22.16	22.16	22.12	22.12	8356903
2021-06-24	22.16	22.17	22.13	22.16	6300449
2021-06-25	22.16	22.17	22.15	22.15	2344901
2021-06-28	22.16	22.18	22.14	22.15	8498314
2021-06-29	22.17	22.17	22.15	22.17	2885831
2021-06-30	22.17	22.18	22.13	22.15	9938782
2021-07-01	22.18	22.20	22.14	22.18	13201745
2021-07-02	22.19	22.20	22.17	22.17	6496075
2021-07-06	22.20	22.20	22.14	22.14	6691575
2021-07-07	22.19	22.19	22.12	22.12	8262824
2021-07-08	22.12	22.13	22.09	22.10	5607447
2021-07-09	22.12	22.15	22.11	22.13	2768195
2021-07-12	22.14	22.17	22.12	22.14	6941761
2021-07-13	22.17	22.18	22.14	22.16	6263099
2021-07-14	22.17	22.18	22.14	22.15	5201233
2021-07-15	22.16	22.16	22.11	22.11	3456175
2021-07-16	22.10	22.14	22.09	22.08	6666735
2021-07-19	22.10	22.10	22.01	22.01	12320331
2021-07-20	22.04	22.05	22.01	22.03	9374231
2021-07-21	22.04	22.07	22.04	22.06	11071206
2021-07-22	22.09	22.09	22.06	22.08	6459562
2021-07-23	22.10	22.11	22.08	22.11	2136120
2021-07-26	22.10	22.10	22.07	22.09	4253514
2021-07-27	22.08	22.08	22.02	22.04	7978441
2021-07-28	22.04	22.05	22.01	22.03	7270913
2021-07-29	22.04	22.06	22.03	22.05	4718874
2021-07-30	22.04	22.06	22.00	22.03	6355038
2021-08-02	22.01	22.03	22.00	22.00	7249305
2021-08-03	22.01	22.03	21.98	22.01	7403536
2021-08-04	22.00	22.01	21.99	22.01	2283972
2021-08-05	22.02	22.03	22.01	22.01	4011126
2021-08-06	22.02	22.04	22.00	22.00	11495486
2021-08-09	22.01	22.04	22.00	22.02	9628377
2021-08-10	22.03	22.04	22.02	22.03	2145336
2021-08-11	22.04	22.05	22.02	22.04	4645821
2021-08-12	22.03	22.05	22.03	22.04	2749988
2021-08-13	22.05	22.06	22.04	22.04	3768774
2021-08-16	22.06	22.07	22.04	22.07	2669782
2021-08-17	22.06	22.07	22.03	22.05	12060936
2021-08-18	22.06	22.06	22.04	22.04	2862406
2021-08-19	22.05	22.06	22.04	22.05	2042831
2021-08-20	22.05	22.07	22.05	22.01	4859816
2021-08-23	22.05	22.07	22.02	22.05	7862510
2021-08-24	22.06	22.11	22.03	22.10	18470130
2021-08-25	22.08	22.14	22.08	22.11	6864261
2021-08-26	22.10	22.12	22.07	22.08	5969063
2021-08-27	22.11	22.14	22.08	22.11	4341929
2021-08-30	22.11	22.15	22.11	22.13	5713075
2021-08-31	22.15	22.18	22.12	22.14	9027925
2021-09-01	22.17	22.19	22.15	22.18	15290554
2021-09-02	22.18	22.21	22.16	22.21	10716167
2021-09-03	22.20	22.22	22.18	22.21	12683971
2021-09-07	22.22	22.22	22.17	22.20	11126273
2021-09-08	22.18	22.22	22.16	22.22	9738825
2021-09-09	22.21	22.21	22.19	22.20	5996616
2021-09-10	22.22	22.22	22.18	22.19	6108266
2021-09-13	22.22	22.22	22.18	22.18	2623554
2021-09-14	22.22	22.22	22.17	22.18	4181728
2021-09-15	22.21	22.22	22.19	22.22	4253859
2021-09-16	22.21	22.23	22.20	22.21	1276387
2021-09-17	22.22	22.25	22.19	22.13	7802919
2021-09-20	22.13	22.14	22.07	22.10	13322321
2021-09-21	22.15	22.16	22.09	22.12	9658181
2021-09-22	22.12	22.17	22.12	22.15	5218052
2021-09-23	22.15	22.17	22.14	22.16	4889840
2021-09-24	22.16	22.17	22.13	22.15	4666717
2021-09-27	22.15	22.17	22.13	22.13	7242834
2021-09-28	22.14	22.15	22.11	22.12	9425991
2021-09-29	22.15	22.17	22.12	22.17	7434660
2021-09-30	22.18	22.19	22.11	22.11	12236687
2021-10-01	22.15	22.18	22.11	22.16	12562541
2021-10-04	22.15	22.16	22.12	22.12	8241419
2021-10-05	22.14	22.16	22.13	22.13	5311033
2021-10-06	22.12	22.14	22.12	22.13	2814334
2021-10-07	22.15	22.17	22.14	22.17	4308715
2021-10-08	22.15	22.18	22.15	22.18	7142677
2021-10-11	22.17	22.18	22.14	22.15	1288695
2021-10-12	22.17	22.17	22.13	22.15	6215418
2021-10-13	22.16	22.17	22.11	22.17	8987413
2021-10-14	22.16	22.18	22.15	22.17	6500644
2021-10-15	22.17	22.19	22.15	22.10	7141029
2021-10-18	22.09	22.12	22.08	22.08	6263268
2021-10-19	22.12	22.12	22.09	22.11	4198291
2021-10-20	22.12	22.13	22.10	22.13	5202915
2021-10-21	22.12	22.12	22.11	22.12	2602184
2021-10-22	22.13	22.13	22.11	22.13	3063490
2021-10-25	22.14	22.14	22.08	22.10	7661082
2021-10-26	22.10	22.11	22.07	22.07	2618453
2021-10-27	22.10	22.10	22.04	22.06	7172989
2021-10-28	22.07	22.10	22.05	22.10	9453525
2021-10-29	22.08	22.10	22.07	22.08	7185325
2021-11-01	22.11	22.11	22.06	22.10	7500173
2021-11-02	22.10	22.11	22.07	22.11	4816359
2021-11-03	22.10	22.13	22.08	22.13	4712235
2021-11-04	22.12	22.13	22.10	22.13	8900068
2021-11-05	22.13	22.17	22.12	22.16	8668916
2021-11-08	22.17	22.17	22.15	22.15	3568119
2021-11-09	22.16	22.17	22.14	22.17	2299922
2021-11-10	22.16	22.17	22.12	22.12	5177984
2021-11-11	22.16	22.18	22.13	22.17	2412514
2021-11-12	22.16	22.16	22.11	22.12	8636591
2021-11-15	22.15	22.15	22.12	22.15	5171048
2021-11-16	22.14	22.15	22.13	22.14	4923677
2021-11-17	22.14	22.15	22.10	22.11	8833762
2021-11-18	22.11	22.12	22.10	22.11	4587808
2021-11-19	22.11	22.12	22.07	22.02	3918006
2021-11-22	22.04	22.05	21.97	21.99	5032324
2021-11-23	22.00	22.04	21.98	21.99	2040981
2021-11-24	21.99	21.99	21.95	21.95	6301719
2021-11-26	21.95	21.95	21.85	21.85	10948734
2021-11-29	21.89	21.92	21.85	21.86	21947602
2021-11-30	21.87	21.88	21.80	21.80	18511209
2021-12-01	21.84	21.89	21.82	21.84	19795699
2021-12-02	21.84	21.92	21.76	21.90	25117448
2021-12-03	21.98	21.98	21.88	21.89	15716990
2021-12-06	21.91	21.96	21.91	21.93	16468042
2021-12-07	21.98	22.02	21.96	21.99	11201241
2021-12-08	21.97	22.03	21.97	22.01	5535109
2021-12-09	22.04	22.04	22.00	22.00	3630466
2021-12-10	22.04	22.06	22.01	22.06	4493424
2021-12-13	22.05	22.06	22.03	22.06	4952467
2021-12-14	22.05	22.06	21.99	22.02	7463716
2021-12-15	22.03	22.07	22.01	22.05	9971410
2021-12-16	22.06	22.08	22.01	22.02	9918627
2021-12-17	22.02	22.04	21.98	21.98	5498760
2021-12-20	21.99	22.00	21.96	21.99	9656633
2021-12-21	22.02	22.06	22.00	22.04	8055189
2021-12-22	22.03	22.06	22.03	22.05	3769424
2021-12-23	22.06	22.09	22.04	22.05	5772382
2021-12-27	22.06	22.08	22.04	22.08	3751809
2021-12-28	22.03	22.07	22.03	22.05	4276690
2021-12-29	22.08	22.09	22.05	22.07	2949143
2021-12-30	22.07	22.09	22.05	22.05	4224527
2021-12-31	22.05	22.11	22.05	22.10	8138566
2022-01-03	22.10	22.11	22.05	22.09	10401631
2022-01-04	22.12	22.12	22.07	22.11	6993147
2022-01-05	22.11	22.11	22.04	22.06	9264863
2022-01-06	22.06	22.08	22.04	22.08	10196790
2022-01-07	22.07	22.11	22.06	22.11	6361730
2022-01-10	22.09	22.13	22.07	22.13	3200486
2022-01-11	22.15	22.16	22.12	22.16	5988857
2022-01-12	22.17	22.17	22.13	22.17	5327827
2022-01-13	22.19	22.19	22.12	22.12	4058262
2022-01-14	22.16	22.20	22.13	22.20	7337005
2022-01-18	22.17	22.17	22.13	22.13	7271726
2022-01-19	22.16	22.17	22.13	22.13	9269689
2022-01-20	22.15	22.19	22.11	22.11	11556083
2022-01-21	22.13	22.14	22.07	22.04	18537038
2022-01-24	22.03	22.06	22.00	22.06	27353334
2022-01-25	22.02	22.04	21.99	22.01	12035362
2022-01-26	22.05	22.05	21.96	21.96	10954599
2022-01-27	22.00	22.03	21.94	21.94	22046158
2022-01-28	21.97	21.97	21.93	21.95	21784870
2022-01-31	21.95	21.99	21.92	21.98	8159725
2022-02-01	22.00	22.01	21.97	22.01	11364841
2022-02-02	22.02	22.05	22.01	22.04	14423560
2022-02-03	22.00	22.02	21.97	21.99	16096396
2022-02-04	21.97	22.04	21.95	22.04	13378873
2022-02-07	22.03	22.05	21.99	22.04	12482381
2022-02-08	22.03	22.06	22.00	22.00	17828934
2022-02-09	22.04	22.06	22.00	22.05	18378227
2022-02-10	22.03	22.03	21.96	21.96	8565086
2022-02-11	22.02	22.02	21.90	21.94	12206609
2022-02-14	21.92	21.93	21.85	21.85	15729220
2022-02-15	21.86	21.91	21.86	21.86	16251084
2022-02-16	21.89	21.92	21.86	21.89	8935826
2022-02-17	21.88	21.90	21.82	21.82	11400656
2022-02-18	21.85	21.85	21.80	21.75	10931414
2022-02-22	21.72	21.79	21.72	21.75	14052910
2022-02-23	21.80	21.80	21.73	21.75	10863145
2022-02-24	21.70	21.71	21.62	21.69	22948509
2022-02-25	21.70	21.79	21.68	21.77	9803661
2022-02-28	21.73	21.78	21.72	21.77	7925773
2022-03-01	21.76	21.79	21.72	21.75	14883320
2022-03-02	21.76	21.78	21.75	21.75	9033801
2022-03-03	21.78	21.78	21.72	21.72	12190840
2022-03-04	21.75	21.75	21.69	21.72	14705788
2022-03-07	21.71	21.71	21.52	21.53	19933803
2022-03-08	21.51	21.58	21.48	21.51	19119699
2022-03-09	21.54	21.61	21.52	21.58	20208560
2022-03-10	21.56	21.57	21.45	21.45	15641571
2022-03-11	21.46	21.49	21.28	21.31	19559221
2022-03-14	21.33	21.37	21.29	21.31	13785030
2022-03-15	21.32	21.33	21.25	21.33	12483024
2022-03-16	21.29	21.57	21.29	21.52	14127530
2022-03-17	21.48	21.70	21.48	21.62	10981875
2022-03-18	21.66	21.70	21.63	21.63	7469729
2022-03-21	21.66	21.70	21.62	21.64	11637911
2022-03-22	21.71	21.72	21.66	21.67	9715041
2022-03-23	21.72	21.72	21.61	21.61	6695822
2022-03-24	21.65	21.65	21.56	21.63	9109364
2022-03-25	21.67	21.67	21.58	21.60	5245019
2022-03-28	21.61	21.71	21.59	21.68	9979087
2022-03-29	21.72	21.81	21.69	21.81	15299134
2022-03-30	21.84	21.84	21.75	21.78	10684139
2022-03-31	21.78	21.79	21.74	21.77	9253075
2022-04-01	21.84	21.84	21.73	21.84	11930940
2022-04-04	21.84	21.95	21.82	21.94	20164110
2022-04-05	21.97	21.97	21.88	21.92	10924911
2022-04-06	21.89	21.89	21.79	21.80	12117897
2022-04-07	21.84	21.88	21.79	21.86	10538379
2022-04-08	21.88	21.88	21.81	21.86	7444275
2022-04-11	21.84	21.85	21.67	21.68	12296486
2022-04-12	21.75	21.79	21.72	21.78	9097453
2022-04-13	21.80	21.85	21.74	21.85	10999650
2022-04-14	21.86	21.87	21.74	21.71	10064432
2022-04-18	21.77	21.78	21.69	21.70	6134499
2022-04-19	21.78	21.78	21.69	21.77	8395970
2022-04-20	21.78	21.81	21.72	21.76	7326792
2022-04-21	21.79	21.79	21.68	21.74	4168826
2022-04-22	21.75	21.75	21.64	21.66	9207460
2022-04-25	21.68	21.72	21.61	21.69	12307448
2022-04-26	21.72	21.72	21.56	21.58	14891798
2022-04-27	21.61	21.65	21.58	21.59	12372375
2022-04-28	21.64	21.65	21.58	21.64	10439278
2022-04-29	21.59	21.62	21.55	21.56	8728683
2022-05-02	21.56	21.58	21.43	21.47	15840899
2022-05-03	21.49	21.52	21.44	21.50	10501245
2022-05-04	21.48	21.56	21.46	21.56	21274599
2022-05-05	21.56	21.56	21.41	21.46	18729854
2022-05-06	21.46	21.46	21.32	21.35	15272209
2022-05-09	21.32	21.32	21.16	21.16	19878979
2022-05-10	21.18	21.24	21.14	21.17	11582176
2022-05-11	21.16	21.20	20.90	20.90	17101731
2022-05-12	20.89	20.93	20.61	20.83	30767573
2022-05-13	20.88	21.06	20.84	20.98	16185702
2022-05-16	20.98	21.02	20.92	20.93	13497319
2022-05-17	20.92	21.10	20.91	21.08	11316098
2022-05-18	21.05	21.07	20.87	20.90	12789007
2022-05-19	20.88	20.90	20.78	20.83	14340617
2022-05-20	20.85	20.90	20.78	20.78	14503238
2022-05-23	20.81	20.85	20.74	20.81	8418270
2022-05-24	20.80	20.82	20.65	20.77	12451766
2022-05-25	20.72	20.83	20.66	20.81	14430276
2022-05-26	20.81	21.06	20.81	21.03	22513761
2022-05-27	21.08	21.31	20.98	21.13	22525937
2022-05-31	21.09	21.16	20.99	21.07	14780836
2022-06-01	21.13	21.16	21.03	21.15	13080363
2022-06-02	21.15	21.26	21.10	21.23	16665697
2022-06-03	21.19	21.25	21.08	21.22	11805243
2022-06-06	21.24	21.26	21.16	21.24	8049114
2022-06-07	21.22	21.28	21.12	21.28	13830023
2022-06-08	21.25	21.27	21.17	21.20	7239089
2022-06-09	21.21	21.22	21.10	21.16	14157030
2022-06-10	21.12	21.12	20.88	20.90	15940115
2022-06-13	20.77	20.82	20.30	20.30	50939746
2022-06-14	20.51	20.81	20.47	20.64	31880198
2022-06-15	20.73	20.91	20.67	20.69	20957248
2022-06-16	20.63	20.67	20.47	20.57	23923866
2022-06-17	20.56	20.80	20.52	20.58	14264391
2022-06-21	20.70	20.76	20.59	20.67	14892303
2022-06-22	20.58	20.67	20.48	20.51	11060251
2022-06-23	20.51	20.55	20.45	20.48	10696188
2022-06-24	20.57	20.62	20.48	20.55	10387530
2022-06-27	20.61	20.61	20.52	20.53	7685984
2022-06-28	20.58	20.63	20.46	20.49	6049186
2022-06-29	20.50	20.50	20.39	20.45	7270527
2022-06-30	20.39	20.39	20.14	20.27	11870357
2022-07-01	20.27	20.45	20.13	20.43	14058368
2022-07-05	20.27	20.41	20.25	20.32	7936033
2022-07-06	20.28	20.38	20.27	20.35	7450050
2022-07-07	20.32	20.46	20.30	20.45	11799344
2022-07-08	20.44	20.57	20.41	20.55	10371846
2022-07-11	20.56	20.56	20.41	20.42	13187451
2022-07-12	20.40	20.53	20.40	20.45	6465054
2022-07-13	20.42	20.55	20.38	20.54	11719579
2022-07-14	20.44	20.56	20.42	20.52	13214081
2022-07-15	20.53	20.68	20.53	20.59	14847360
2022-07-18	20.57	20.72	20.57	20.64	17153259
2022-07-19	20.68	20.88	20.68	20.87	9581699
2022-07-20	20.80	20.95	20.80	20.84	9182064
2022-07-21	20.92	20.98	20.85	20.98	7481336
2022-07-22	21.01	21.09	20.85	20.91	6051701
2022-07-25	20.91	20.97	20.90	20.97	10222629
2022-07-26	20.92	20.97	20.84	20.84	8710196
2022-07-27	20.91	20.98	20.84	20.89	11956348
2022-07-28	20.95	20.99	20.85	20.95	12163175
2022-07-29	21.02	21.02	20.95	20.97	7403039
2022-08-01	20.98	20.99	20.92	20.98	10357367
2022-08-02	20.95	21.02	20.94	20.99	9331142
2022-08-03	20.96	21.09	20.96	21.09	9878858
2022-08-04	21.10	21.20	21.07	21.20	10432120
2022-08-05	21.16	21.25	21.14	21.25	8375525
2022-08-08	21.29	21.32	21.26	21.29	8306181
2022-08-09	21.28	21.32	21.22	21.28	7389085
2022-08-10	21.34	21.41	21.32	21.41	8255544
2022-08-11	21.40	21.47	21.32	21.46	17026016
2022-08-12	21.49	21.49	21.41	21.43	8859172
2022-08-15	21.42	21.44	21.36	21.44	11001392
2022-08-16	21.41	21.44	21.37	21.39	6365346
2022-08-17	21.30	21.38	21.26	21.26	6553161
2022-08-18	21.27	21.31	21.24	21.28	5983732
2022-08-19	21.25	21.28	21.13	21.06	10710335
2022-08-22	21.06	21.11	20.93	20.97	16048211
2022-08-23	21.00	21.03	20.95	21.00	9028540
2022-08-24	20.98	21.09	20.98	21.06	5810061
2022-08-25	21.05	21.11	21.05	21.09	3010045
2022-08-26	21.10	21.14	20.97	20.99	8173512
2022-08-29	20.98	21.04	20.97	21.02	8267141
2022-08-30	21.04	21.05	20.96	20.99	12189383
2022-08-31	21.00	21.03	20.96	20.97	13478973
2022-09-01	20.96	20.99	20.84	20.85	20710484
2022-09-02	20.91	20.96	20.82	20.85	7429009
2022-09-06	20.89	20.92	20.80	20.80	7226331
2022-09-07	20.81	20.94	20.81	20.88	13509900
2022-09-08	20.90	20.99	20.87	20.92	7519319
2022-09-09	20.98	21.06	20.98	21.04	10776874
2022-09-12	21.07	21.12	21.07	21.10	8169599
2022-09-13	20.99	21.03	20.84	20.90	16554547
2022-09-14	20.92	20.94	20.84	20.90	9224567
2022-09-15	20.92	20.93	20.85	20.87	8012600
2022-09-16	20.81	20.86	20.78	20.74	6728120
2022-09-19	20.74	20.82	20.73	20.79	7418131
2022-09-20	20.74	20.81	20.65	20.71	10134460
2022-09-21	20.75	20.82	20.68	20.70	8400902
2022-09-22	20.71	20.71	20.60	20.61	8150103
2022-09-23	20.58	20.59	20.38	20.39	14524849
2022-09-26	20.41	20.45	20.34	20.38	9608307
2022-09-27	20.39	20.45	20.34	20.34	9111460
2022-09-28	20.40	20.42	20.34	20.39	10305052
2022-09-29	20.19	20.38	20.19	20.25	14383650
2022-09-30	20.25	20.32	20.06	20.19	10823945
2022-10-03	20.24	20.39	20.24	20.36	8652821
2022-10-04	20.46	20.69	20.46	20.65	12162899
2022-10-05	20.57	20.73	20.57	20.67	7635727
2022-10-06	20.63	20.72	20.63	20.69	3919391
2022-10-07	20.67	20.69	20.59	20.62	8521199
2022-10-10	20.61	20.62	20.44	20.52	2931923
2022-10-11	20.56	20.62	20.49	20.55	5772660
2022-10-12	20.51	20.57	20.45	20.45	5733461
2022-10-13	20.36	20.52	20.28	20.48	9142799
2022-10-14	20.50	20.55	20.46	20.51	14200947
2022-10-17	20.53	20.70	20.52	20.68	8572692
2022-10-18	20.71	20.82	20.69	20.80	10491590
2022-10-19	20.76	20.78	20.68	20.71	19201870
2022-10-20	20.74	20.79	20.69	20.71	9332619
2022-10-21	20.68	20.72	20.62	20.52	9607714
2022-10-24	20.61	20.61	20.48	20.53	4364319
2022-10-25	20.56	20.58	20.52	20.58	9745531
2022-10-26	20.48	20.57	20.48	20.56	5540129
2022-10-27	20.55	20.64	20.55	20.63	6080110
2022-10-28	20.62	20.76	20.62	20.75	17085536
2022-10-31	20.73	20.73	20.65	20.72	12294592
2022-11-01	20.72	20.79	20.70	20.70	13871862
2022-11-02	20.64	20.75	20.64	20.67	11460393
2022-11-03	20.60	20.68	20.59	20.67	14778884
2022-11-04	20.75	20.78	20.69	20.75	6821234
2022-11-07	20.74	20.78	20.74	20.76	4648911
2022-11-08	20.77	20.81	20.74	20.81	6324126
2022-11-09	20.81	20.81	20.69	20.71	5253565
2022-11-10	20.82	21.06	20.82	21.03	17151106
2022-11-11	20.97	21.09	20.97	21.04	5862091
2022-11-14	21.06	21.06	20.76	20.79	12078665
2022-11-15	20.93	21.02	20.84	20.96	10530533
2022-11-16	20.93	21.00	20.91	20.96	11125177
2022-11-17	20.93	20.93	20.85	20.90	7059800
2022-11-18	20.89	20.96	20.86	20.80	11090851
2022-11-21	20.77	20.79	20.69	20.70	10926105
2022-11-22	20.69	20.76	20.68	20.74	7391566
2022-11-23	20.77	20.82	20.73	20.79	7319157
2022-11-25	20.81	20.83	20.74	20.74	1844076
2022-11-28	20.81	20.81	20.66	20.69	4394172
2022-11-29	20.65	20.73	20.65	20.70	4693607
2022-11-30	20.67	20.83	20.66	20.82	18673795
2022-12-01	20.82	20.93	20.82	20.92	8845670
2022-12-02	20.84	20.92	20.84	20.90	11956312
2022-12-05	20.85	20.90	20.85	20.88	9326345
2022-12-06	20.88	20.89	20.71	20.71	9259550
2022-12-07	20.78	20.83	20.72	20.73	6635749
2022-12-08	20.75	20.82	20.75	20.77	5195015
2022-12-09	20.77	20.81	20.72	20.80	5448107
2022-12-12	20.78	20.83	20.77	20.83	9378217
2022-12-13	20.99	21.01	20.89	20.99	12752123
2022-12-14	21.00	21.01	20.90	20.92	6566640
2022-12-15	20.93	20.93	20.82	20.85	6109094
2022-12-16	20.90	20.92	20.80	20.68	10744998
2022-12-19	20.68	20.71	20.53	20.62	15519155
2022-12-20	20.59	20.63	20.59	20.61	5965565
2022-12-21	20.66	20.76	20.64	20.76	8195641
2022-12-22	20.73	20.76	20.61	20.71	7088997
2022-12-23	20.76	20.83	20.72	20.81	5299064
2022-12-27	20.78	20.80	20.67	20.68	4662889
2022-12-28	20.68	20.73	20.50	20.51	5681813
2022-12-29	20.53	20.63	20.50	20.62	9465047
2022-12-30	20.62	20.62	20.51	20.53	8101377
2023-01-03	20.56	20.69	20.56	20.62	10960004
2023-01-04	20.64	20.74	20.64	20.73	11084204
2023-01-05	20.73	20.77	20.69	20.75	8666537
2023-01-06	20.77	20.96	20.77	20.95	8950681
2023-01-09	20.95	21.06	20.95	21.02	8654868
2023-01-10	21.00	21.05	20.95	20.99	7976163
2023-01-11	21.03	21.07	20.99	21.07	6489944
2023-01-12	21.04	21.14	21.03	21.14	6816193
2023-01-13	21.10	21.17	21.09	21.13	7482778
2023-01-17	21.13	21.17	21.05	21.15	4453050
2023-01-18	21.18	21.22	21.13	21.14	19749905
2023-01-19	21.14	21.16	21.10	21.14	7084748
2023-01-20	21.18	21.21	21.10	21.01	8992258
2023-01-23	21.03	21.09	20.99	21.06	12206411
2023-01-24	21.03	21.07	21.02	21.06	4393010
2023-01-25	21.05	21.07	21.01	21.07	4956716
2023-01-26	21.11	21.12	21.06	21.08	6529243
2023-01-27	21.09	21.13	21.04	21.06	5008480
2023-01-30	21.08	21.08	21.00	21.01	5194359
2023-01-31	21.05	21.11	21.04	21.11	12359435
2023-02-01	21.13	21.16	21.04	21.13	8980317
2023-02-02	21.14	21.20	21.14	21.19	7977799
2023-02-03	21.16	21.18	21.13	21.16	7956208
2023-02-06	21.15	21.17	21.12	21.16	3650684
2023-02-07	21.16	21.21	21.14	21.17	8620850
2023-02-08	21.13	21.20	21.12	21.16	9575440
2023-02-09	21.04	21.18	21.04	21.11	8119316
2023-02-10	21.14	21.16	21.09	21.16	7175483
2023-02-13	21.14	21.17	21.12	21.14	7290085
2023-02-14	21.14	21.19	21.13	21.18	9554767
2023-02-15	21.14	21.17	21.13	21.13	4422781
2023-02-16	21.05	21.14	21.05	21.12	5098651
2023-02-17	21.09	21.11	21.05	20.95	8190491
2023-02-21	20.95	20.97	20.87	20.87	7367405
2023-02-22	20.88	20.92	20.85	20.86	7483196
2023-02-23	20.92	20.92	20.88	20.90	4004597
2023-02-24	20.88	20.92	20.87	20.88	4372637
2023-02-27	20.89	20.94	20.89	20.94	8277977
2023-02-28	20.96	20.98	20.92	20.95	6937691
2023-03-01	20.94	20.97	20.93	20.95	3870983
2023-03-02	20.97	20.98	20.94	20.98	4497667
2023-03-03	21.01	21.08	20.98	21.08	7480005
2023-03-06	21.11	21.11	21.04	21.07	5613152
2023-03-07	21.09	21.09	20.99	20.99	7419661
2023-03-08	20.98	21.03	20.98	21.02	7955425
2023-03-09	21.04	21.05	20.93	20.93	11111607
2023-03-10	20.92	20.96	20.85	20.91	16126281
2023-03-13	20.83	20.83	20.47	20.59	37694532
2023-03-14	20.67	20.77	20.67	20.72	8549271
2023-03-15	20.63	20.65	20.47	20.56	18941587
2023-03-16	20.53	20.65	20.50	20.65	8680561
2023-03-17	20.65	20.65	20.51	20.38	12729954
2023-03-20	20.36	20.45	20.33	20.43	17094818
2023-03-21	20.44	20.64	20.42	20.61	16999065
2023-03-22	20.64	20.67	20.55	20.56	6044660
2023-03-23	20.57	20.64	20.47	20.55	7288175
2023-03-24	20.54	20.59	20.43	20.43	6642966
2023-03-27	20.59	20.59	20.52	20.56	6905570
2023-03-28	20.65	20.65	20.53	20.61	6797065
2023-03-29	20.69	20.73	20.66	20.72	10109970
2023-03-30	20.73	20.83	20.73	20.80	6203020
2023-03-31	20.80	20.89	20.80	20.80	20540283
2023-04-03	20.75	20.85	20.75	20.83	5451670
2023-04-04	20.81	20.88	20.81	20.85	7825066
2023-04-05	20.85	20.87	20.82	20.85	8315033
2023-04-06	20.82	20.88	20.82	20.86	8349168
2023-04-10	20.83	20.93	20.83	20.89	9110852
2023-04-11	20.94	20.97	20.90	20.95	7920680
2023-04-12	20.95	21.00	20.93	20.94	4887597
2023-04-13	20.98	21.02	20.77	21.01	7392724
2023-04-14	21.01	21.03	20.95	20.95	5508718
2023-04-17	20.97	21.01	20.96	21.01	5813152
2023-04-18	21.02	21.05	20.99	20.99	6808129
2023-04-19	20.99	21.05	20.97	20.99	4833942
2023-04-20	20.93	20.99	20.93	20.98	5793981
2023-04-21	20.96	21.00	20.96	20.83	6832337
2023-04-24	20.82	20.93	20.82	20.87	4680384
2023-04-25	20.87	20.93	20.79	20.79	7129821
2023-04-26	20.88	20.88	20.80	20.82	11728123
2023-04-27	20.85	20.89	20.83	20.89	4629275
2023-04-28	20.95	20.95	20.87	20.88	6938029
2023-05-01	20.83	20.94	20.83	20.88	8486724
2023-05-02	20.86	20.90	20.81	20.88	7774605
2023-05-03	20.90	20.91	20.84	20.85	4645301
2023-05-04	20.85	20.85	20.79	20.79	3783261
2023-05-05	20.80	20.84	20.79	20.83	16988043
2023-05-08	20.81	20.83	20.80	20.82	6098618
2023-05-09	20.82	20.85	20.79	20.84	6658750
2023-05-10	20.84	20.87	20.81	20.82	6233789
2023-05-11	20.83	20.83	20.78	20.78	4649404
2023-05-12	20.77	20.83	20.77	20.78	2598603
2023-05-15	20.77	20.84	20.77	20.84	4048835
2023-05-16	20.86	20.86	20.75	20.75	4342547
2023-05-17	20.77	20.82	20.76	20.79	7244704
2023-05-18	20.79	20.79	20.76	20.77	6573040
2023-05-19	20.81	20.83	20.79	20.67	6006388
2023-05-22	20.64	20.71	20.64	20.67	5471372
2023-05-23	20.64	20.70	20.62	20.64	8735548
2023-05-24	20.66	20.66	20.56	20.56	8956370
2023-05-25	20.62	20.64	20.55	20.57	6188975
2023-05-26	20.62	20.67	20.58	20.61	5213613
2023-05-30	20.65	20.68	20.62	20.65	4417303
2023-05-31	20.61	20.65	20.59	20.60	5894105
2023-06-01	20.63	20.67	20.61	20.67	9622762
2023-06-02	20.71	20.79	20.70	20.77	12314136
2023-06-05	20.73	20.78	20.72	20.77	8817385
2023-06-06	20.71	20.81	20.71	20.78	8329610
2023-06-07	20.79	20.84	20.78	20.79	7889422
2023-06-08	20.83	20.84	20.79	20.84	5746985
2023-06-09	20.84	20.89	20.84	20.84	7574715
2023-06-12	20.88	20.89	20.86	20.88	4061169
2023-06-13	20.92	20.96	20.91	20.93	3209727
2023-06-14	20.93	20.95	20.91	20.95	5681181
2023-06-15	20.92	20.98	20.92	20.97	9740371
2023-06-16	21.02	21.02	20.97	20.83	4773311
2023-06-20	20.82	20.86	20.79	20.81	6718158
2023-06-21	20.79	20.82	20.78	20.79	3245211
2023-06-22	20.78	20.82	20.78	20.81	3889318
2023-06-23	20.81	20.82	20.78	20.80	4652014
2023-06-26	20.83	20.84	20.78	20.81	9246978
2023-06-27	20.85	20.85	20.80	20.84	2431559
2023-06-28	20.83	20.94	20.83	20.92	4718096
2023-06-29	20.90	20.99	20.90	20.99	7690037
2023-06-30	21.01	21.04	21.00	21.04	13396867
2023-07-03	21.06	21.08	21.00	21.08	2609560
2023-07-05	21.09	21.09	21.05	21.06	8731658
2023-07-06	21.05	21.05	20.97	20.99	15995513
2023-07-07	21.04	21.04	20.97	21.00	3953536
2023-07-10	21.05	21.07	21.02	21.02	5928180
2023-07-11	21.05	21.09	21.02	21.08	4235054
2023-07-12	21.11	21.18	21.11	21.18	5481209
2023-07-13	21.17	21.22	21.14	21.17	10624364
2023-07-14	21.17	21.19	21.13	21.13	4114260
2023-07-17	21.16	21.16	21.11	21.11	3585761
2023-07-18	21.10	21.14	21.10	21.10	7270186
2023-07-19	21.09	21.15	21.08	21.08	9871154
2023-07-20	21.09	21.11	21.06	21.06	9731406
2023-07-21	21.11	21.11	21.08	20.94	3643355
2023-07-24	20.98	20.99	20.94	20.95	2802009
2023-07-25	20.98	20.98	20.95	20.98	10610709
2023-07-26	20.99	21.00	20.98	21.00	5808273
2023-07-27	21.03	21.03	20.96	20.96	5187502
2023-07-28	21.00	21.00	20.96	20.98	4921914
2023-07-31	20.98	21.01	20.97	21.00	5582870
2023-08-01	21.06	21.06	20.96	20.96	9404154
2023-08-02	20.98	20.98	20.92	20.93	8554997
2023-08-03	20.95	20.96	20.91	20.94	7332557
2023-08-04	20.96	21.01	20.96	20.97	7977045
2023-08-07	20.98	21.01	20.97	20.97	3399842
2023-08-08	20.98	21.00	20.96	20.99	3399222
2023-08-09	21.01	21.04	20.98	21.03	5268809
2023-08-10	21.04	21.08	21.04	21.07	5770634
2023-08-11	21.04	21.07	21.03	21.06	3319180
2023-08-14	21.03	21.10	21.03	21.07	4081020
2023-08-15	21.07	21.07	21.03	21.05	3381753
2023-08-16	21.04	21.07	21.04	21.05	4033111
2023-08-17	21.06	21.07	21.02	21.04	6302853
2023-08-18	21.05	21.06	20.94	20.88	4697721
2023-08-21	20.93	20.93	20.89	20.93	5149974
2023-08-22	20.93	20.95	20.91	20.93	5595609
2023-08-23	20.93	20.97	20.91	20.97	4195843
2023-08-24	20.98	21.00	20.93	20.93	2612575
2023-08-25	20.96	20.98	20.94	20.97	6229225
2023-08-28	20.99	21.03	20.98	21.02	4129255
2023-08-29	21.02	21.08	21.01	21.06	5248635
2023-08-30	21.08	21.09	21.06	21.07	4810921
2023-08-31	21.09	21.10	21.07	21.09	9654153
2023-09-01	21.13	21.13	21.08	21.12	5928596
2023-09-05	21.14	21.15	21.11	21.14	7379296
2023-09-06	21.13	21.13	21.09	21.10	8313880
2023-09-07	21.10	21.15	21.09	21.15	6367190
2023-09-08	21.17	21.19	21.14	21.17	7780548
2023-09-11	21.20	21.20	21.17	21.19	8102593
2023-09-12	21.20	21.21	21.18	21.21	4604328
2023-09-13	21.20	21.25	21.20	21.23	7533890
2023-09-14	21.26	21.26	21.23	21.25	8411337
2023-09-15	21.25	21.27	21.23	21.10	6860829
2023-09-18	21.10	21.13	21.08	21.12	5753551
2023-09-19	21.12	21.15	21.10	21.11	10506350
2023-09-20	21.12	21.14	21.11	21.11	12166042
2023-09-21	21.07	21.09	21.02	21.03	30817336
2023-09-22	21.07	21.07	21.02	21.03	13657493
2023-09-25	21.04	21.05	21.01	21.01	3230752
2023-09-26	21.00	21.04	20.96	20.96	15382304
2023-09-27	20.98	20.98	20.94	20.95	10584870
2023-09-28	20.94	21.00	20.92	20.95	11060385
2023-09-29	20.98	20.99	20.95	20.99	10371318
2023-10-02	20.92	20.96	20.92	20.94	11680986
2023-10-03	20.93	20.93	20.86	20.87	10179097
2023-10-04	20.89	20.90	20.85	20.90	6360752
2023-10-05	20.84	20.90	20.83	20.88	3360516
2023-10-06	20.86	20.91	20.84	20.91	6358563
2023-10-09	20.90	20.98	20.90	20.94	6136888
2023-10-10	20.97	21.03	20.96	20.99	5678388
2023-10-11	21.01	21.02	20.96	20.99	6819316
2023-10-12	21.01	21.02	20.96	20.96	6115189
2023-10-13	21.00	21.02	20.97	21.02	8360961
2023-10-16	21.02	21.06	21.00	21.06	5711350
2023-10-17	21.02	21.05	21.02	21.02	5619919
2023-10-18	21.01	21.03	20.99	21.02	6631668
2023-10-19	21.01	21.02	20.95	20.96	4555291
2023-10-20	20.98	20.99	20.95	20.81	7532381
2023-10-23	20.82	20.87	20.81	20.82	4369974
2023-10-24	20.87	20.87	20.83	20.84	5299262
2023-10-25	20.84	20.84	20.79	20.80	9320231
2023-10-26	20.80	20.84	20.79	20.81	5290906
2023-10-27	20.83	20.83	20.76	20.77	6152863
2023-10-30	20.78	20.82	20.78	20.80	3964609
2023-10-31	20.80	20.83	20.77	20.80	5855727
2023-11-01	20.83	20.86	20.79	20.85	6278759
2023-11-02	20.83	20.94	20.83	20.94	10913050
2023-11-03	20.95	21.01	20.95	20.98	8868445
2023-11-06	20.99	21.01	20.95	20.96	9271454
2023-11-07	20.97	21.01	20.96	20.99	8862567
2023-11-08	21.00	21.02	20.99	21.02	6685950
2023-11-09	21.04	21.04	20.97	20.98	9227186
2023-11-10	20.99	21.03	20.99	21.03	6207378
2023-11-13	20.99	21.05	20.99	21.04	8240934
2023-11-14	21.08	21.09	21.02	21.05	13348530
2023-11-15	21.06	21.07	21.02	21.04	3559332
2023-11-16	21.04	21.08	21.03	21.04	4846257
2023-11-17	21.03	21.09	21.03	20.90	5888943
2023-11-20	20.92	20.92	20.85	20.89	5286495
2023-11-21	20.90	20.95	20.87	20.89	4580255
2023-11-22	20.89	20.95	20.88	20.90	3516191
2023-11-24	20.95	20.95	20.89	20.89	2040033
2023-11-27	20.92	20.93	20.87	20.88	6790673
2023-11-28	20.87	20.89	20.87	20.88	7990347
2023-11-29	20.90	20.93	20.88	20.88	8370107
2023-11-30	20.89	20.91	20.87	20.90	10375237
2023-12-01	20.89	20.94	20.87	20.90	9995572
2023-12-04	20.90	20.93	20.88	20.91	7177665
2023-12-05	20.92	20.95	20.91	20.95	6218499
2023-12-06	20.98	20.98	20.94	20.94	7559686
2023-12-07	20.98	21.00	20.96	20.98	6201326
2023-12-08	21.00	21.01	20.98	20.99	5987670
2023-12-11	20.99	21.01	20.98	21.00	6065752
2023-12-12	21.02	21.03	20.98	21.02	9420905
2023-12-13	21.02	21.07	21.01	21.04	10445290
2023-12-14	21.08	21.13	21.07	21.13	14903902
2023-12-15	21.16	21.18	21.11	21.00	18836252
2023-12-18	21.01	21.06	21.01	21.05	11017320
2023-12-19	21.07	21.13	21.04	21.10	21523560
2023-12-20	21.11	21.13	21.09	21.09	20216026
2023-12-21	21.13	21.15	21.11	21.14	14993489
2023-12-22	21.17	21.18	21.14	21.16	11138860
2023-12-26	21.15	21.18	21.15	21.16	4069752
2023-12-27	21.19	21.23	21.18	21.22	13699618
2023-12-28	21.22	21.23	21.18	21.18	6874759
2023-12-29	21.19	21.22	21.17	21.18	4229509
2024-01-02	21.18	21.20	21.15	21.17	17443638
2024-01-03	21.18	21.18	21.14	21.16	6311907
2024-01-04	21.15	21.19	21.13	21.13	7372217
2024-01-05	21.15	21.17	21.12	21.14	11288498
2024-01-08	21.15	21.19	21.14	21.19	8298698
2024-01-09	21.19	21.19	21.16	21.17	8237223
2024-01-10	21.17	21.19	21.16	21.17	5775239
2024-01-11	21.19	21.20	21.16	21.19	4399716
2024-01-12	21.21	21.22	21.18	21.19	5960597
2024-01-16	21.21	21.21	21.17	21.19	8928750
2024-01-17	21.17	21.18	21.15	21.17	5837141
2024-01-18	21.16	21.18	21.15	21.16	4396719
2024-01-19	21.16	21.18	21.14	21.03	8654306
2024-01-22	21.08	21.08	21.05	21.06	7828634
2024-01-23	21.08	21.08	21.04	21.05	8125634
2024-01-24	21.10	21.10	21.01	21.01	9389762
2024-01-25	21.05	21.06	21.02	21.05	10237060
2024-01-26	21.06	21.06	21.03	21.03	5385680
2024-01-29	21.05	21.07	21.03	21.06	8598232
2024-01-30	21.06	21.07	21.04	21.05	5549263
2024-01-31	21.05	21.05	21.00	21.01	10426270
2024-02-01	21.02	21.04	21.00	21.03	13081511
2024-02-02	21.01	21.04	21.01	21.02	6910205
2024-02-05	21.03	21.03	21.01	21.01	6533560
2024-02-06	21.04	21.06	21.03	21.06	3484644
2024-02-07	21.09	21.09	21.05	21.06	7682014
2024-02-08	21.07	21.09	21.07	21.09	4293892
2024-02-09	21.08	21.11	21.08	21.09	6266216
2024-02-12	21.08	21.10	21.07	21.08	4374659
2024-02-13	21.06	21.08	21.05	21.07	7543387
2024-02-14	21.10	21.11	21.07	21.10	7610987
2024-02-15	21.11	21.13	21.10	21.12	5853258
2024-02-16	21.12	21.16	21.12	21.00	9956490
2024-02-20	21.03	21.04	20.99	21.02	7174470
2024-02-21	21.05	21.07	21.03	21.04	8595904
2024-02-22	21.11	21.11	21.05	21.08	9152636
2024-02-23	21.12	21.12	21.08	21.10	4930985
2024-02-26	21.09	21.13	21.09	21.11	8167067
2024-02-27	21.12	21.14	21.11	21.12	7454832
2024-02-28	21.13	21.13	21.10	21.11	4075640
2024-02-29	21.13	21.13	21.11	21.12	6663583
2024-03-01	21.13	21.15	21.11	21.14	9343600
2024-03-04	21.15	21.16	21.13	21.16	8093203
2024-03-05	21.16	21.16	21.13	21.14	3621356
2024-03-06	21.16	21.18	21.16	21.18	11857885
2024-03-07	21.19	21.20	21.17	21.19	3972060
2024-03-08	21.20	21.22	21.19	21.19	6062857
2024-03-11	21.21	21.22	21.18	21.20	3967844
2024-03-12	21.22	21.24	21.21	21.23	6683785
2024-03-13	21.25	21.25	21.22	21.22	3355979
2024-03-14	21.24	21.24	21.21	21.21	3781228
2024-03-15	21.22	21.22	21.19	21.07	9769386
2024-03-18	21.12	21.13	21.08	21.08	8989237
2024-03-19	21.10	21.11	21.08	21.10	6935889
2024-03-20	21.13	21.14	21.10	21.13	12330981
2024-03-21	21.14	21.16	21.11	21.13	9007452
2024-03-22	21.15	21.15	21.04	21.05	22421781
2024-03-25	21.06	21.08	21.04	21.07	12787593
2024-03-26	21.09	21.09	21.06	21.07	9122505
2024-03-27	21.08	21.12	21.07	21.11	7619459
2024-03-28	21.12	21.16	21.11	21.15	14624778
2024-04-01	21.12	21.15	21.10	21.14	11063601
2024-04-02	21.12	21.16	21.11	21.13	12957012
2024-04-03	21.15	21.15	21.12	21.12	9686831
2024-04-04	21.16	21.17	21.06	21.06	17602935
2024-04-05	21.10	21.16	21.09	21.10	8650186
2024-04-08	21.12	21.16	21.10	21.13	18087888
2024-04-09	21.14	21.16	21.13	21.16	10505930
2024-04-10	21.14	21.15	21.11	21.11	16301859
2024-04-11	21.14	21.14	21.09	21.11	7678116
2024-04-12	21.12	21.12	21.08	21.08	7177556
2024-04-15	21.13	21.14	21.08	21.08	15333259
2024-04-16	21.12	21.13	21.07	21.07	15689518
2024-04-17	21.10	21.11	21.06	21.08	14233828
2024-04-18	21.11	21.11	21.07	21.11	16944968
2024-04-19	21.12	21.12	21.09	20.95	8860541
2024-04-22	20.99	21.00	20.96	21.00	9037627
2024-04-23	21.02	21.07	20.99	21.06	10106909
2024-04-24	21.08	21.08	21.04	21.07	9183762
2024-04-25	21.06	21.06	21.01	21.03	11167845
2024-04-26	21.07	21.08	21.04	21.08	14748933
2024-04-29	21.09	21.10	21.06	21.07	11725459
2024-04-30	21.07	21.09	21.03	21.05	9387123
2024-05-01	21.07	21.09	21.03	21.08	17059015
2024-05-02	21.09	21.13	21.07	21.12	15217026
2024-05-03	21.16	21.18	21.14	21.17	18047014
2024-05-06	21.19	21.20	21.16	21.20	15019839
2024-05-07	21.20	21.23	21.19	21.20	14254305
2024-05-08	21.21	21.22	21.18	21.18	35340609
2024-05-09	21.20	21.21	21.19	21.21	3980915
2024-05-10	21.22	21.22	21.19	21.20	5270840
2024-05-13	21.21	21.22	21.19	21.19	5561197
2024-05-14	21.21	21.22	21.19	21.22	6652348
2024-05-15	21.23	21.24	21.21	21.22	14922592
2024-05-16	21.22	21.22	21.19	21.19	8522103
2024-05-17	21.22	21.23	21.20	21.06	7199398
2024-05-20	21.09	21.09	21.06	21.07	11965880
2024-05-21	21.09	21.09	21.06	21.08	5579717
2024-05-22	21.10	21.13	21.07	21.08	24313102
2024-05-23	21.11	21.11	21.06	21.07	12386982
2024-05-24	21.11	21.11	21.08	21.09	5471454
2024-05-28	21.11	21.12	21.08	21.09	8389546
2024-05-29	21.09	21.09	21.07	21.08	5725655
2024-05-30	21.10	21.11	21.08	21.09	9356585
2024-05-31	21.10	21.13	21.09	21.12	7136021
2024-06-03	21.14	21.16	21.12	21.15	9912264
2024-06-04	21.15	21.16	21.13	21.14	7620319
2024-06-05	21.15	21.16	21.13	21.15	12632674
2024-06-06	21.16	21.17	21.14	21.15	9607567
2024-06-07	21.15	21.18	21.15	21.16	7632421
2024-06-10	21.18	21.18	21.17	21.18	4289020
2024-06-11	21.18	21.18	21.17	21.17	3108277
2024-06-12	21.19	21.21	21.17	21.18	17944000
2024-06-13	21.19	21.20	21.15	21.16	23059331
2024-06-14	21.15	21.16	21.09	21.09	16506913
2024-06-17	21.13	21.14	21.11	21.13	10244525
2024-06-18	21.14	21.15	21.13	21.13	12083097
2024-06-20	21.15	21.15	21.11	21.15	20817768
2024-06-21	21.14	21.15	21.12	20.99	12499099
2024-06-24	21.02	21.03	21.00	21.02	11767188
2024-06-25	21.03	21.03	21.01	21.02	14134994
2024-06-26	21.02	21.03	21.00	21.01	16108264
2024-06-27	21.02	21.04	21.01	21.03	14565914
2024-06-28	21.05	21.06	21.02	21.04	8670985
2024-07-01	21.05	21.06	21.03	21.03	8607163
2024-07-02	21.06	21.07	21.04	21.04	5286219
2024-07-03	21.06	21.08	21.05	21.05	5535056
2024-07-05	21.08	21.09	21.07	21.08	4650974
2024-07-08	21.09	21.10	21.07	21.07	6503579
2024-07-09	21.10	21.12	21.09	21.10	14440031
2024-07-10	21.11	21.13	21.10	21.11	8489347
2024-07-11	21.12	21.14	21.11	21.14	13073894
2024-07-12	21.14	21.15	21.13	21.15	5622927
2024-07-15	21.16	21.16	21.15	21.15	5779077
2024-07-16	21.16	21.17	21.15	21.16	14996406
2024-07-17	21.15	21.17	21.14	21.16	18380376
2024-07-18	21.17	21.18	21.16	21.16	18333626
2024-07-19	21.18	21.19	21.17	21.02	9258640
2024-07-22	21.03	21.05	21.03	21.04	10481905
2024-07-23	21.03	21.04	21.02	21.02	11944919
2024-07-24	21.03	21.03	21.00	21.00	4774677
2024-07-25	21.02	21.02	20.96	20.96	20867537
2024-07-26	20.99	21.00	20.97	20.98	9412296
2024-07-29	21.00	21.01	20.98	20.99	8764811
2024-07-30	21.01	21.01	20.97	20.97	16243533
2024-07-31	21.00	21.02	20.99	21.00	20345037
2024-08-01	21.00	21.02	20.97	20.98	23685740
2024-08-02	20.90	20.94	20.88	20.89	53476206
2024-08-05	20.62	20.77	20.61	20.69	57664779
2024-08-06	20.75	20.89	20.71	20.87	46091310
2024-08-07	20.92	20.96	20.87	20.87	36052496
2024-08-08	20.95	20.98	20.90	20.97	28818228
2024-08-09	20.99	20.99	20.95	20.96	7612151
2024-08-12	20.99	20.99	20.95	20.97	12716582
2024-08-13	20.99	21.01	20.96	20.98	14132103
2024-08-14	20.99	21.02	20.98	20.98	23597728
2024-08-15	21.02	21.04	21.01	21.03	13278411
2024-08-16	21.03	21.06	21.02	20.89	11218172
2024-08-19	20.87	20.90	20.87	20.89	9920595
2024-08-20	20.89	20.90	20.88	20.89	9187423
2024-08-21	20.92	20.92	20.89	20.91	17755579
2024-08-22	20.92	20.93	20.89	20.89	11704801
2024-08-23	20.94	20.94	20.91	20.93	6866340
2024-08-26	20.95	20.95	20.93	20.94	4409716
2024-08-27	20.96	20.97	20.94	20.95	7450861
2024-08-28	20.98	21.03	20.96	21.01	21420689
2024-08-29	21.02	21.05	21.01	21.04	9776213
2024-08-30	21.06	21.08	21.04	21.07	8766515
2024-09-03	21.04	21.07	21.01	21.02	15710405
2024-09-04	21.00	21.03	21.00	21.01	7028425
2024-09-05	21.03	21.04	21.01	21.03	11321962
2024-09-06	21.05	21.06	21.01	21.01	14115274
2024-09-09	21.02	21.07	21.02	21.05	7360939
2024-09-10	21.07	21.08	21.05	21.07	13289336
2024-09-11	21.06	21.09	21.05	21.07	14783207
2024-09-12	21.09	21.11	21.07	21.09	13488654
2024-09-13	21.10	21.11	21.08	21.09	7139284
2024-09-16	21.09	21.12	21.09	21.11	6423631
2024-09-17	21.12	21.13	21.10	21.12	9669167
2024-09-18	21.12	21.14	21.11	21.12	12447103
2024-09-19	21.14	21.15	21.12	21.14	9541946
2024-09-20	21.12	21.15	21.11	20.96	17446411
2024-09-23	20.99	20.99	20.96	20.96	9455825
2024-09-24	20.98	20.98	20.94	20.94	9447347
2024-09-25	20.94	20.96	20.93	20.95	6237012
2024-09-26	20.98	20.98	20.95	20.96	14950980
2024-09-27	20.98	20.99	20.95	20.96	16257374
2024-09-30	20.98	21.01	20.97	21.01	7366980
2024-10-01	21.01	21.01	20.98	20.99	11478370
2024-10-02	21.01	21.01	20.98	20.99	5487373
2024-10-03	21.00	21.01	20.98	20.98	5652908
2024-10-04	21.01	21.07	21.01	21.06	12141629
2024-10-07	21.04	21.06	21.03	21.04	13834104
2024-10-08	21.06	21.07	21.04	21.06	10973708
2024-10-09	21.07	21.10	21.06	21.09	6883918
2024-10-10	21.10	21.12	21.09	21.11	11612405
2024-10-11	21.12	21.14	21.10	21.13	13372297
2024-10-14	21.14	21.15	21.14	21.14	1480743
2024-10-15	21.14	21.16	21.13	21.16	13930488
2024-10-16	21.16	21.17	21.13	21.15	6549814
2024-10-17	21.16	21.17	21.14	21.16	15099659
2024-10-18	21.17	21.18	21.15	21.00	18712924
2024-10-21	21.02	21.03	21.00	21.02	8710825
2024-10-22	21.02	21.03	21.02	21.02	3894526
2024-10-23	21.03	21.03	20.98	21.00	24359577
2024-10-24	21.02	21.02	20.99	21.01	9500101
2024-10-25	21.03	21.03	21.01	21.02	19473618
2024-10-28	21.03	21.05	21.02	21.03	7846500
2024-10-29	21.03	21.03	20.99	21.01	12165936
2024-10-30	21.03	21.03	21.02	21.03	8194620
2024-10-31	21.02	21.03	20.99	20.99	21631536
2024-11-01	21.01	21.02	21.01	21.01	11513606
2024-11-04	21.01	21.03	21.00	21.01	10926839
2024-11-05	21.02	21.04	21.01	21.03	11794977
2024-11-06	21.07	21.11	21.05	21.09	22852149
2024-11-07	21.10	21.14	21.09	21.13	25527003
2024-11-08	21.14	21.17	21.13	21.15	25925761
2024-11-11	21.17	21.19	21.16	21.19	4073074
2024-11-12	21.19	21.19	21.14	21.18	19533590
2024-11-13	21.19	21.19	21.16	21.16	11018895
2024-11-14	21.16	21.17	21.15	21.16	21087503
2024-11-15	21.16	21.17	21.15	21.04	10515607
2024-11-18	21.05	21.10	21.04	21.09	31897371
2024-11-19	21.08	21.09	21.06	21.08	12174536
2024-11-20	21.09	21.09	21.06	21.08	9438445
2024-11-21	21.10	21.10	21.07	21.10	9756053
2024-11-22	21.11	21.12	21.08	21.09	9847050
2024-11-25	21.11	21.11	21.07	21.09	10895099
2024-11-26	21.10	21.10	21.07	21.08	7453006
2024-11-27	21.09	21.10	21.09	21.09	4550932
2024-11-29	21.10	21.12	21.09	21.11	4621173
2024-12-02	21.12	21.14	21.11	21.13	10089529
2024-12-03	21.14	21.15	21.13	21.14	3632482
2024-12-04	21.15	21.15	21.13	21.13	8597405
2024-12-05	21.14	21.14	21.12	21.13	7728180
2024-12-06	21.13	21.15	21.13	21.14	3997541
2024-12-09	21.15	21.15	21.13	21.14	7516237
2024-12-10	21.15	21.17	21.14	21.14	12485693
2024-12-11	21.16	21.16	21.14	21.14	11331800
2024-12-12	21.16	21.17	21.15	21.16	10056939
2024-12-13	21.18	21.18	21.16	21.17	15012195
2024-12-16	21.18	21.19	21.17	21.17	10774537
2024-12-17	21.17	21.17	21.15	21.15	12418739
2024-12-18	21.16	21.17	21.10	21.10	17475416
2024-12-19	21.12	21.13	21.09	21.10	13762502
2024-12-20	21.10	21.13	21.08	21.00	12519394
2024-12-23	21.01	21.02	20.99	21.01	8919749
2024-12-24	21.01	21.04	21.01	21.04	6757560
2024-12-26	21.05	21.05	21.02	21.04	3865729
2024-12-27	21.04	21.06	21.03	21.05	5922510
2024-12-30	21.06	21.06	21.03	21.03	12065982
2024-12-31	21.05	21.07	21.04	21.07	4538052
2025-01-02	21.09	21.09	21.04	21.07	11704543
2025-01-03	21.08	21.10	21.07	21.10	8927018
2025-01-06	21.11	21.12	21.10	21.11	7408416
2025-01-07	21.12	21.13	21.10	21.13	10706391
2025-01-08	21.13	21.13	21.09	21.12	14956395
2025-01-10	21.11	21.12	21.10	21.10	13592769
2025-01-13	21.11	21.11	21.08	21.10	10500194
2025-01-14	21.11	21.11	21.09	21.10	5362116
2025-01-15	21.11	21.14	21.11	21.14	15655969
2025-01-16	21.15	21.15	21.13	21.13	12769955
2025-01-17	21.14	21.15	21.13	21.03	6487727
2025-01-21	21.03	21.05	21.03	21.05	11667866
2025-01-22	21.06	21.06	21.04	21.06	8800948
2025-01-23	21.05	21.06	21.05	21.06	5882452
2025-01-24	21.06	21.07	21.05	21.06	4520624
2025-01-27	21.04	21.06	21.02	21.06	14254925
2025-01-28	21.07	21.07	21.05	21.05	9724773
2025-01-29	21.06	21.06	21.04	21.04	19803642
2025-01-30	21.05	21.07	21.04	21.07	12892401
2025-01-31	21.08	21.08	21.04	21.05	11884259
2025-02-03	21.03	21.04	21.01	21.02	10513273
2025-02-04	21.02	21.05	21.02	21.05	11458337
2025-02-05	21.05	21.05	21.03	21.05	9923641
2025-02-06	21.05	21.06	21.02	21.03	13724609
2025-02-07	21.04	21.05	21.01	21.02	6112164
2025-02-10	21.04	21.05	21.01	21.03	15967866
2025-02-11	21.03	21.03	21.01	21.01	8339765
2025-02-12	21.01	21.03	20.99	21.02	6275154
2025-02-13	21.03	21.06	21.02	21.05	7116099
2025-02-14	21.07	21.07	21.04	21.07	12594959
2025-02-18	21.08	21.09	21.06	21.08	13746753
2025-02-19	21.08	21.09	21.07	21.08	18529109
2025-02-20	21.08	21.09	21.06	21.07	11140609
2025-02-21	21.07	21.08	21.04	20.93	16196679
2025-02-24	20.94	20.94	20.92	20.92	7971554
2025-02-25	20.94	20.94	20.91	20.92	16146703
2025-02-26	20.94	20.95	20.92	20.94	13207597
2025-02-27	20.94	20.95	20.93	20.94	9143285
2025-02-28	20.95	20.96	20.92	20.96	23215780
2025-03-03	20.96	20.96	20.89	20.89	13728128
2025-03-04	20.88	20.89	20.82	20.87	47478837
2025-03-05	20.89	20.92	20.86	20.91	21110502
2025-03-06	20.90	20.92	20.88	20.88	20307429
2025-03-07	20.88	20.91	20.87	20.90	23291681
2025-03-10	20.89	20.89	20.85	20.85	26644058
2025-03-11	20.88	20.88	20.84	20.85	41467044
2025-03-12	20.87	20.87	20.82	20.84	34734655
2025-03-13	20.84	20.85	20.77	20.79	28601545
2025-03-14	20.81	20.82	20.78	20.81	25413716
2025-03-17	20.81	20.82	20.79	20.81	21907067
2025-03-18	20.80	20.81	20.78	20.79	9769137
2025-03-19	20.79	20.84	20.78	20.81	17291535
2025-03-20	20.78	20.86	20.78	20.85	20072367
2025-03-21	20.84	20.86	20.83	20.74	11077984
2025-03-24	20.76	20.78	20.75	20.77	15098160
2025-03-25	20.78	20.79	20.76	20.78	19121959
2025-03-26	20.79	20.79	20.76	20.77	16231374
2025-03-27	20.78	20.79	20.76	20.78	10204417
2025-03-28	20.79	20.79	20.71	20.71	22152647
2025-03-31	20.70	20.73	20.67	20.70	21590887
2025-04-01	20.70	20.73	20.68	20.73	19572450
2025-04-02	20.71	20.74	20.70	20.73	11492658
2025-04-03	20.61	20.64	20.52	20.52	86836096
2025-04-04	20.45	20.45	20.24	20.33	73726481
2025-04-07	20.14	20.29	20.06	20.12	68131382
2025-04-08	20.31	20.43	20.12	20.14	58820744
2025-04-09	20.02	20.77	20.02	20.63	77719238
2025-04-10	20.60	20.60	20.41	20.43	38183043
2025-04-11	20.44	20.52	20.39	20.47	18832539
2025-04-14	20.55	20.61	20.51	20.57	24448143
2025-04-15	20.59	20.65	20.59	20.60	15814208
2025-04-16	20.56	20.63	20.50	20.50	26745254
2025-04-17	20.55	20.60	20.54	20.45	20730807
2025-04-21	20.46	20.49	20.41	20.47	21849387
2025-04-22	20.50	20.54	20.49	20.50	21103688
2025-04-23	20.60	20.69	20.60	20.61	34075877
2025-04-24	20.66	20.71	20.64	20.71	26291005
2025-04-25	20.71	20.72	20.67	20.69	23369886
2025-04-28	20.73	20.73	20.68	20.71	11589714
2025-04-29	20.72	20.74	20.70	20.73	14591408
2025-04-30	20.70	20.73	20.67	20.72	9121104
2025-05-01	20.73	20.74	20.68	20.69	15118025
2025-05-02	20.76	20.81	20.74	20.79	21586527
2025-05-05	20.77	20.81	20.77	20.79	5161293
2025-05-06	20.79	20.81	20.76	20.79	6678238
2025-05-07	20.79	20.83	20.79	20.81	19898863
2025-05-08	20.84	20.87	20.81	20.85	21599062
2025-05-09	20.86	20.88	20.86	20.87	8568520
2025-05-12	20.96	21.00	20.93	20.98	18707063
2025-05-13	20.98	21.00	20.96	20.97	17253354
2025-05-14	20.98	21.00	20.97	21.00	29004889
2025-05-15	20.99	21.00	20.98	20.99	13169438
2025-05-16	21.01	21.01	20.99	20.84	5385344
2025-05-19	20.80	20.84	20.80	20.82	11146613
2025-05-20	20.82	20.83	20.80	20.81	13145732
2025-05-21	20.80	20.82	20.76	20.78	7906066
2025-05-22	20.81	20.81	20.78	20.79	7103336
2025-05-23	20.79	20.80	20.77	20.78	5437483
2025-05-27	20.82	20.82	20.74	20.80	11906630
2025-05-28	20.80	20.83	20.80	20.82	6113937
2025-05-29	20.83	20.84	20.82	20.83	4413164
2025-05-30	20.84	20.86	20.83	20.86	11064902
2025-06-02	20.86	20.86	20.84	20.86	6772360
2025-06-03	20.87	20.88	20.86	20.88	4495335
2025-06-04	20.88	20.90	20.87	20.89	6710155
2025-06-05	20.90	20.90	20.85	20.86	5447478
2025-06-06	20.90	20.92	20.88	20.92	3722308
2025-06-09	20.91	20.92	20.90	20.92	8119391
2025-06-10	20.92	20.93	20.91	20.91	2307368
2025-06-11	20.93	20.93	20.90	20.91	5444815
2025-06-12	20.91	20.92	20.90	20.92	3579539
2025-06-13	20.90	20.90	20.87	20.88	7512333
2025-06-16	20.89	20.91	20.89	20.90	4844571
2025-06-17	20.90	20.90	20.88	20.90	3095564
2025-06-18	20.90	20.92	20.90	20.90	4609602
2025-06-20	20.91	20.91	20.89	20.79	6683567
2025-06-23	20.80	20.81	20.79	20.81	5163447
2025-06-24	20.82	20.85	20.82	20.84	7567380
2025-06-25	20.86	20.88	20.85	20.87	10382805
2025-06-26	20.89	20.90	20.87	20.87	11712478
2025-06-27	20.89	20.92	20.88	20.90	16511574
2025-06-30	20.92	20.93	20.91	20.92	8846901
2025-07-01	20.91	20.94	20.91	20.93	9970961
2025-07-02	20.93	20.96	20.93	20.95	7707349
2025-07-03	20.97	20.99	20.96	20.98	3386124
2025-07-07	20.98	20.99	20.95	20.95	6917201
2025-07-08	20.98	20.98	20.94	20.95	8111991
2025-07-09	20.97	20.98	20.96	20.97	5732013
2025-07-10	20.98	21.01	20.97	21.00	9293606
2025-07-11	20.99	21.01	20.99	21.01	6093887
2025-07-14	21.01	21.03	21.00	21.02	7435125
2025-07-15	21.03	21.04	21.01	21.01	6577603
2025-07-16	21.03	21.03	21.01	21.03	4790986
2025-07-17	21.02	21.03	21.00	21.02	7471291
2025-07-18	21.04	21.04	21.02	20.90	5123208
2025-07-21	20.92	20.93	20.91	20.92	8615138
2025-07-22	20.93	20.94	20.91	20.93	4329487
2025-07-23	20.94	20.95	20.93	20.94	6301117
2025-07-24	20.95	20.95	20.92	20.93	2674357
2025-07-25	20.94	20.94	20.91	20.92	7144196
2025-07-28	20.93	20.94	20.91	20.92	6957940
2025-07-29	20.93	20.94	20.92	20.94	4616700
2025-07-30	20.95	20.95	20.91	20.91	7629359
2025-07-31	20.94	20.94	20.91	20.93	9899376
2025-08-01	20.93	20.93	20.88	20.89	12895682
2025-08-04	20.90	20.93	20.90	20.92	5414313
2025-08-05	20.93	20.94	20.91	20.92	6069795
2025-08-06	20.93	20.95	20.92	20.95	6639838
2025-08-07	20.95	20.96	20.94	20.96	4401453
2025-08-08	20.96	20.96	20.95	20.95	4433488
2025-08-11	20.96	20.96	20.93	20.94	7469330
2025-08-12	20.94	20.96	20.94	20.96	6230822
2025-08-13	20.96	20.97	20.95	20.97	8197354
2025-08-14	20.95	20.97	20.95	20.96	9192799
2025-08-15	20.97	20.97	20.95	20.83	4293809
2025-08-18	20.83	20.85	20.83	20.84	3818298
2025-08-19	20.84	20.86	20.84	20.85	4231931
2025-08-20	20.86	20.86	20.83	20.85	8256244
2025-08-21	20.84	20.85	20.83	20.84	7218278
2025-08-22	20.86	20.89	20.85	20.88	13453767
2025-08-25	20.87	20.89	20.87	20.88	4278842
2025-08-26	20.88	20.91	20.87	20.90	8459650
2025-08-27	20.88	20.91	20.87	20.90	16880412
2025-08-28	20.91	20.91	20.89	20.90	2838945
2025-08-29	20.91	20.92	20.90	20.92	2112642
2025-09-02	20.90	20.92	20.90	20.92	5081565
2025-09-03	20.93	20.93	20.91	20.92	4776193
2025-09-04	20.93	20.94	20.91	20.93	15561724
2025-09-05	20.94	20.95	20.93	20.94	9552104
2025-09-08	20.95	20.96	20.94	20.95	4016510
2025-09-09	20.96	20.97	20.95	20.96	6190706
2025-09-10	20.98	20.98	20.95	20.95	4967072
2025-09-11	20.95	20.98	20.95	20.98	3803808
2025-09-12	20.98	20.99	20.97	20.98	6310098
2025-09-15	21.00	21.01	20.98	21.00	5565080
2025-09-16	21.01	21.02	21.00	21.01	4326848
2025-09-17	21.01	21.02	21.00	21.01	2782556
2025-09-18	21.02	21.04	21.02	21.03	10732855
2025-09-19	21.04	21.04	21.02	20.91	6742934
2025-09-22	20.92	20.92	20.91	20.92	6584839
2025-09-23	20.92	20.94	20.90	20.92	4919792
2025-09-24	20.93	20.93	20.91	20.91	4695306
2025-09-25	20.92	20.92	20.88	20.89	14544774
2025-09-26	20.91	20.91	20.88	20.90	4664457
2025-09-29	20.91	20.92	20.90	20.91	4799982
2025-09-30	20.92	20.94	20.91	20.93	21887759
2025-10-01	20.91	20.93	20.90	20.91	23968027
2025-10-02	20.92	20.93	20.90	20.92	8343013
2025-10-03	20.93	20.94	20.92	20.94	6383688
2025-10-06	20.95	20.95	20.92	20.94	6301050
2025-10-07	20.93	20.95	20.91	20.92	5253908
2025-10-08	20.93	20.93	20.88	20.90	5908035
2025-10-09	20.90	20.90	20.86	20.86	19092084
2025-10-10	20.87	20.87	20.79	20.79	24249898
2025-10-13	20.83	20.86	20.81	20.84	8360526
2025-10-14	20.82	20.85	20.79	20.83	13139919
2025-10-15	20.83	20.88	20.83	20.86	11559075
2025-10-16	20.87	20.88	20.81	20.82	20461357
2025-10-17	20.83	20.86	20.82	20.73	20116761
2025-10-20	20.76	20.78	20.74	20.78	12090050
2025-10-21	20.79	20.79	20.76	20.77	9107038
2025-10-22	20.79	20.81	20.77	20.80	15326462
2025-10-23	20.80	20.82	20.79	20.81	9508962
2025-10-24	20.83	20.86	20.82	20.85	9518406
2025-10-27	20.86	20.89	20.86	20.89	6201343
2025-10-28	20.88	20.92	20.88	20.91	4367497
2025-10-29	20.91	20.92	20.88	20.90	5552124
2025-10-30	20.90	20.90	20.88	20.89	3093386
2025-10-31	20.91	20.91	20.89	20.90	3242365
2025-11-03	20.92	20.92	20.90	20.90	6412392
2025-11-04	20.90	20.92	20.88	20.91	10603228
2025-11-05	20.90	20.94	20.90	20.91	7191019
2025-11-06	20.93	20.94	20.91	20.93	12720174
2025-11-07	20.94	20.95	20.91	20.93	8976078
2025-11-10	20.95	20.97	20.93	20.96	6192387
2025-11-11	20.97	20.98	20.96	20.97	1956767
2025-11-12	20.96	20.98	20.95	20.96	9788526
2025-11-13	20.96	20.97	20.93	20.95	6557231
2025-11-14	20.94	20.96	20.92	20.95	11873259
2025-11-17	20.95	20.96	20.92	20.95	11570955
2025-11-18	20.95	20.95	20.91	20.92	8647406
2025-11-19	20.94	20.95	20.92	20.92	11938395
2025-11-20	20.94	20.96	20.91	20.91	12573437
2025-11-21	20.94	20.94	20.91	20.81	18104137
2025-11-24	20.83	20.86	20.82	20.84	8682171
2025-11-25	20.86	20.88	20.85	20.88	4842466
2025-11-26	20.88	20.92	20.88	20.89	13727391
2025-11-28	20.89	20.94	20.89	20.92	16306548
2025-12-01	20.90	20.92	20.89	20.90	13931661
2025-12-02	20.91	20.91	20.89	20.89	11430299
2025-12-03	20.90	20.92	20.88	20.91	8649877
2025-12-04	20.93	20.96	20.91	20.95	5712292
2025-12-05	20.95	20.98	20.95	20.96	7357223
2025-12-08	20.98	20.99	20.97	20.98	3869849
2025-12-09	20.99	20.99	20.98	20.99	2697479
2025-12-10	20.99	21.01	20.98	21.01	7127735
2025-12-11	21.00	21.01	20.98	21.01	6213017
2025-12-12	21.01	21.02	20.99	21.01	8226568
2025-12-15	21.02	21.02	21.01	21.02	2651593
2025-12-16	21.01	21.02	21.00	21.02	8128546
2025-12-17	21.01	21.02	20.97	20.98	7676540
2025-12-18	21.00	21.02	20.98	21.00	19379083
2025-12-19	21.00	21.04	21.00	20.91	9093411
2025-12-22	20.93	20.95	20.91	20.94	12409716
2025-12-23	20.92	20.96	20.92	20.96	6840508
2025-12-24	20.95	20.98	20.94	20.97	5636439
2025-12-26	20.97	20.99	20.96	20.99	2631402
2025-12-29	20.98	20.99	20.97	20.98	2658604
2025-12-30	20.99	21.01	20.98	21.00	13737802
2025-12-31	21.01	21.01	20.99	21.00	6095642
2026-01-02	21.00	21.02	20.99	21.01	6375888
2026-01-05	21.03	21.03	21.01	21.03	12111661
2026-01-06	21.03	21.04	21.02	21.04	8608974
2026-01-07	21.05	21.05	21.03	21.04	7384629
2026-01-08	21.04	21.05	21.02	21.05	19589786
2026-01-09	21.05	21.06	21.03	21.06	12662798
2026-01-12	21.06	21.07	21.04	21.06	10360512
2026-01-13	21.07	21.07	21.05	21.06	10896511
2026-01-14	21.06	21.06	21.03	21.04	10098178
2026-01-15	21.05	21.05	21.03	21.04	8922546
2026-01-16	21.05	21.06	21.04	20.95	15990698
2026-01-20	20.94	20.94	20.89	20.92	16062144
2026-01-21	20.94	20.94	20.87	20.88	29730063
2026-01-22	20.90	20.91	20.88	20.90	7958077
2026-01-23	20.90	20.91	20.87	20.88	16814194

Explore More About BKLN

Coins representing dividend payouts and trends

BKLN Dividend History

Discover Invesco Senior Loan'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

BKLN Stock Split History

Discover Invesco Senior Loan'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

BKLN Historical Prices

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

Web Analytics