BOX Historical Prices

Summary

Key Stock Metrics

24.63

(July 10, 2024)

52-Week Low

35.74

(November 26, 2024)

52-Week High

35.74

(November 26, 2024)

All-Time High

30.33

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	17.19	18.23	17.03	17.75	364960
2011-05-24	17.75	18.07	17.55	17.71	134791
2011-05-25	17.72	17.79	17.58	17.68	160560
2011-05-26	17.70	17.96	17.59	17.75	107068
2011-05-27	18.00	18.15	17.85	17.99	179289
2011-05-31	18.26	18.86	17.94	17.95	679891
2011-06-01	17.92	18.54	17.77	17.83	141884
2011-06-02	17.93	17.97	17.25	17.41	177568
2011-06-03	17.28	17.34	16.40	16.59	344186
2011-06-06	16.51	16.69	15.93	16.16	267539
2011-06-07	16.37	16.84	16.35	16.54	205111
2011-06-08	16.56	17.47	16.51	16.69	210176
2011-06-09	16.73	16.96	16.46	16.50	166856
2011-06-10	16.50	16.50	15.93	16.30	203701
2011-06-13	16.33	16.56	16.17	16.17	56773
2011-06-14	16.30	16.46	16.26	16.40	44218
2011-06-15	16.50	16.56	15.96	16.32	122645
2011-06-16	16.39	16.62	16.33	16.45	88577
2011-06-17	16.40	16.64	16.37	16.41	133513
2011-06-20	16.42	16.58	16.35	16.44	70765
2011-06-21	16.55	16.86	16.44	16.80	133996
2011-06-22	16.78	17.00	16.58	16.58	132065
2011-06-23	16.39	16.65	16.23	16.53	45221
2011-06-24	16.58	16.94	16.45	16.83	401002
2011-06-27	16.88	16.88	16.61	16.63	150862
2011-06-28	16.72	16.92	16.72	16.88	74514
2011-06-29	17.00	17.50	16.93	17.25	82549
2011-06-30	17.35	17.49	17.08	17.18	61467
2011-07-01	17.21	17.75	17.16	17.46	173734
2011-07-05	17.54	17.57	16.66	17.04	147066
2011-07-06	16.88	16.89	16.48	16.65	120121
2011-07-07	16.81	17.00	16.77	16.90	189535
2011-07-08	16.80	16.85	16.29	16.65	104023
2011-07-11	16.56	16.75	16.35	16.57	39829
2011-07-12	16.49	17.03	16.47	16.77	53322
2011-07-13	16.86	17.04	16.68	16.89	61942
2011-07-14	16.93	17.04	16.18	16.22	122889
2011-07-15	16.29	16.51	16.11	16.18	106620
2011-07-18	16.18	16.24	15.39	15.58	177711
2011-07-19	15.75	16.03	15.54	15.57	137557
2011-07-20	15.63	15.63	14.95	15.17	162845
2011-07-21	15.22	15.46	14.41	14.58	238047
2011-07-22	14.55	15.35	14.55	15.13	239769
2011-07-25	14.97	14.99	14.67	14.77	158021
2011-07-26	14.80	14.80	14.08	14.22	255204
2011-07-27	14.22	14.43	13.85	13.97	209433
2011-07-28	14.03	14.47	14.03	14.25	207208
2011-07-29	14.14	14.76	13.87	14.51	134368
2011-08-01	14.69	15.07	14.32	14.48	168459
2011-08-02	14.48	14.65	14.00	14.00	281556
2011-08-03	14.05	14.32	13.56	13.99	199633
2011-08-04	13.88	13.94	13.25	13.27	118274
2011-08-05	13.33	13.47	12.70	13.26	129775
2011-08-08	12.93	13.15	11.61	12.01	219799
2011-08-09	11.95	13.30	11.70	13.00	179552
2011-08-10	14.00	14.30	12.30	12.35	195014
2011-08-11	12.67	13.09	12.30	13.01	196849
2011-08-12	13.09	13.41	12.65	12.85	106957
2011-08-15	13.04	13.51	12.90	13.44	91306
2011-08-16	13.31	13.39	12.82	13.24	148255
2011-08-17	13.32	13.81	13.23	13.51	105319
2011-08-18	13.22	13.85	12.93	13.07	162337
2011-08-19	12.77	12.95	12.30	12.39	158330
2011-08-22	12.82	12.82	11.62	11.91	253292
2011-08-23	11.86	12.62	11.73	12.30	118417
2011-08-24	12.25	12.54	11.91	12.47	96480
2011-08-25	12.60	12.60	12.26	12.29	106208
2011-08-26	12.21	12.83	12.20	12.70	85503
2011-08-29	12.80	13.67	12.80	13.31	125012
2011-08-30	13.31	13.31	12.76	13.14	105329
2011-08-31	13.28	13.71	12.82	13.29	130540
2011-09-01	13.24	13.40	12.81	12.82	49240
2011-09-02	12.57	12.66	11.99	12.01	92377
2011-09-06	11.74	12.24	11.71	12.20	81724
2011-09-07	12.00	12.55	12.00	12.53	109472
2011-09-08	12.45	12.48	11.96	11.97	69354
2011-09-09	11.81	11.88	11.16	11.42	146851
2011-09-12	11.28	11.62	11.12	11.46	102095
2011-09-13	11.51	12.31	11.50	12.18	128104
2011-09-14	12.23	12.39	11.83	12.07	99874
2011-09-15	12.18	12.25	11.87	12.08	80734
2011-09-16	12.19	12.20	11.69	11.69	147518
2011-09-19	11.52	11.79	11.28	11.65	69991
2011-09-20	11.75	11.83	11.03	11.05	155158
2011-09-21	11.05	11.35	10.75	10.75	163457
2011-09-22	10.45	11.55	10.26	11.08	342521
2011-09-23	11.05	11.57	11.03	11.50	101386
2011-09-26	11.57	11.57	11.09	11.35	73385
2011-09-27	11.52	11.89	11.45	11.70	85370
2011-09-28	11.71	11.96	11.65	11.89	153253
2011-09-29	12.18	12.41	11.81	12.10	197705
2011-09-30	11.96	12.23	11.90	12.13	117384
2011-10-03	12.00	12.50	11.90	12.03	196472
2011-10-04	11.91	12.71	11.60	12.61	252965
2011-10-05	12.31	12.43	12.00	12.12	123776
2011-10-06	12.10	12.33	12.00	12.13	67445
2011-10-07	12.12	12.48	11.92	12.08	64919
2011-10-10	12.31	12.91	12.29	12.68	91278
2011-10-11	12.53	12.79	12.46	12.64	43041
2011-10-12	12.75	13.23	12.61	13.10	73573
2011-10-13	13.03	13.65	12.72	13.51	98292
2011-10-14	13.69	13.72	13.24	13.35	62360
2011-10-17	13.26	13.47	12.99	13.30	63826
2011-10-18	13.37	13.47	13.10	13.15	50260
2011-10-19	13.15	13.17	12.58	12.74	77889
2011-10-20	12.81	13.14	12.50	13.04	53362
2011-10-21	13.27	13.27	12.40	12.59	173878
2011-10-24	12.67	13.21	12.58	13.19	88175
2011-10-25	13.10	13.38	12.68	13.27	78700
2011-10-26	13.46	13.46	13.03	13.31	52681
2011-10-27	13.79	13.94	13.50	13.64	130593
2011-10-28	13.70	14.10	13.70	13.93	109752
2011-10-31	13.73	14.14	13.62	13.90	73692
2011-11-01	13.41	13.49	13.03	13.32	72619
2011-11-02	13.55	13.66	13.27	13.43	50622
2011-11-03	13.56	13.90	13.30	13.85	60105
2011-11-04	13.70	13.87	13.32	13.47	38570
2011-11-07	13.40	13.41	13.00	13.14	83014
2011-11-08	13.28	13.60	13.07	13.56	57355
2011-11-09	13.10	13.89	13.00	13.33	136436
2011-11-10	13.55	13.83	13.50	13.72	65327
2011-11-11	13.88	14.27	13.83	14.16	89736
2011-11-14	14.14	14.44	14.14	14.34	102472
2011-11-15	14.30	15.09	14.30	14.83	225919
2011-11-16	14.76	15.05	14.51	14.92	210539
2011-11-17	14.89	15.22	14.71	14.89	188862
2011-11-18	14.91	15.09	14.77	14.97	116664
2011-11-21	14.84	15.14	14.53	14.55	133315
2011-11-22	14.70	15.43	14.70	15.01	139991
2011-11-23	15.00	15.13	14.58	14.72	143903
2011-11-25	14.53	14.93	14.32	14.36	44175
2011-11-28	14.74	15.00	14.31	14.53	77707
2011-11-29	14.58	15.09	14.50	14.93	66313
2011-11-30	15.33	15.48	15.19	15.39	175069
2011-12-01	15.34	15.37	15.00	15.12	66035
2011-12-02	15.28	15.56	15.15	15.36	48011
2011-12-05	15.52	15.52	15.19	15.33	122963
2011-12-06	15.03	15.50	14.90	15.30	69099
2011-12-07	15.24	15.38	15.00	15.26	77894
2011-12-08	15.16	15.16	14.77	14.81	65576
2011-12-09	14.85	15.23	14.66	15.08	86742
2011-12-12	14.88	15.05	14.77	14.91	68596
2011-12-13	15.06	15.15	14.60	14.68	68431
2011-12-14	14.58	14.59	14.16	14.30	67799
2011-12-15	14.46	14.83	14.30	14.65	100096
2011-12-16	14.70	15.06	14.60	14.64	84683
2011-12-19	14.69	15.02	14.35	14.38	67708
2011-12-20	14.76	15.40	14.76	15.30	205180
2011-12-21	15.22	15.57	15.15	15.51	95749
2011-12-22	15.61	15.86	15.52	15.54	36122
2011-12-23	15.16	15.17	14.50	14.80	167857
2011-12-27	14.75	14.99	14.62	14.87	34303
2011-12-28	14.86	14.98	14.60	14.65	32081
2011-12-29	14.70	14.92	14.63	14.84	37807
2011-12-30	14.77	14.87	14.60	14.81	67968
2012-01-03	15.00	15.00	14.86	14.98	79101
2012-01-04	14.89	15.00	14.84	14.96	47358
2012-01-05	14.87	14.98	14.71	14.90	42549
2012-01-06	14.93	15.11	14.71	14.72	100766
2012-01-09	14.83	14.83	14.50	14.58	41108
2012-01-10	14.72	14.78	14.50	14.66	76559
2012-01-11	14.64	14.93	14.50	14.61	61100
2012-01-12	14.61	14.90	14.57	14.65	45637
2012-01-13	14.55	14.70	14.50	14.52	32143
2012-01-17	14.50	14.79	14.41	14.68	79676
2012-01-18	14.66	15.09	14.59	15.09	54002
2012-01-19	15.09	15.30	14.98	15.24	45494
2012-01-20	15.26	15.33	14.96	15.01	59639
2012-01-23	15.01	15.16	14.84	15.01	36834
2012-01-24	15.01	15.26	14.71	14.77	73206
2012-01-25	14.77	15.10	14.73	14.98	44634
2012-01-26	15.00	15.15	14.90	15.11	60398
2012-01-27	15.12	15.22	15.00	15.20	24421
2012-01-30	15.15	15.31	15.15	15.31	37328
2012-01-31	15.33	15.50	15.19	15.44	55980
2012-02-01	15.56	15.59	15.48	15.50	61757
2012-02-02	15.50	15.87	15.50	15.79	77919
2012-02-03	15.80	16.54	15.80	16.24	114010
2012-02-06	16.25	16.25	15.70	16.05	77194
2012-02-07	16.06	16.13	15.97	16.03	59638
2012-02-08	16.03	16.46	16.03	16.40	84084
2012-02-09	16.49	16.54	16.12	16.23	39341
2012-02-10	16.10	16.40	16.00	16.09	96786
2012-02-13	16.22	16.50	16.13	16.30	35871
2012-02-14	16.20	16.86	16.20	16.53	122233
2012-02-15	16.61	16.93	16.53	16.78	122182
2012-02-16	16.75	17.03	16.75	16.93	48646
2012-02-17	16.97	16.97	16.82	16.96	27754
2012-02-21	16.95	17.34	16.71	16.76	47438
2012-02-22	16.77	16.77	16.38	16.48	43434
2012-02-23	16.53	16.70	16.00	16.68	49844
2012-02-24	16.68	16.91	16.51	16.67	45133
2012-02-27	16.60	16.75	16.46	16.63	37555
2012-02-28	16.65	16.97	16.34	16.38	49155
2012-02-29	16.53	16.72	16.34	16.34	64982
2012-03-01	16.62	16.74	16.41	16.49	136110
2012-03-02	16.53	16.69	16.46	16.48	169533
2012-03-05	16.52	16.66	16.45	16.48	102369
2012-03-06	16.40	16.58	15.95	16.03	382727
2012-03-07	16.09	16.11	15.84	15.86	154614
2012-03-08	15.96	16.04	15.80	15.94	459279
2012-03-09	15.61	15.82	15.47	15.62	231531
2012-03-12	15.70	16.30	15.67	16.20	305881
2012-03-13	16.30	16.40	16.15	16.36	125691
2012-03-14	16.30	16.44	16.02	16.24	53158
2012-03-15	16.28	16.44	16.15	16.43	89432
2012-03-16	16.45	16.75	16.43	16.73	320329
2012-03-19	16.73	17.78	16.73	17.64	288402
2012-03-20	17.55	17.73	17.40	17.53	96406
2012-03-21	17.61	18.09	17.53	17.93	143931
2012-03-22	17.71	17.89	17.55	17.78	80017
2012-03-23	17.79	17.96	17.62	17.67	77770
2012-03-26	17.81	17.94	17.70	17.87	50278
2012-03-27	17.90	18.00	17.64	17.82	59195
2012-03-28	17.79	17.80	17.41	17.44	78612
2012-03-29	17.37	17.43	17.00	17.25	68446
2012-03-30	17.34	17.34	17.02	17.20	98178
2012-04-02	17.20	17.91	17.09	17.91	92244
2012-04-03	17.89	17.91	17.40	17.43	62752
2012-04-04	17.32	17.32	17.02	17.10	79554
2012-04-05	17.00	17.31	17.00	17.12	72225
2012-04-09	16.93	17.17	16.73	16.98	103590
2012-04-10	17.05	17.05	16.33	16.34	124951
2012-04-11	16.54	16.63	16.36	16.45	74773
2012-04-12	16.44	16.97	16.44	16.91	78871
2012-04-13	16.93	17.01	16.81	16.86	52778
2012-04-16	16.93	17.20	16.86	17.01	95661
2012-04-17	17.20	17.65	17.20	17.43	58321
2012-04-18	17.41	17.41	17.08	17.14	75296
2012-04-19	17.21	17.28	17.02	17.14	85077
2012-04-20	17.28	17.64	17.21	17.51	166988
2012-04-23	17.36	17.43	17.09	17.40	55833
2012-04-24	17.45	17.75	17.27	17.52	100483
2012-04-25	17.64	17.75	17.50	17.60	40567
2012-04-26	17.59	17.63	17.36	17.50	39985
2012-04-27	17.59	18.18	17.49	18.14	123882
2012-04-30	18.15	18.62	17.99	18.55	111548
2012-05-01	18.57	19.00	18.55	18.92	130304
2012-05-02	18.86	19.08	18.60	18.80	86528
2012-05-03	18.85	18.86	18.13	18.17	72064
2012-05-04	18.10	18.36	17.79	17.82	77692
2012-05-07	17.82	18.06	17.60	17.94	71767
2012-05-08	17.77	18.55	17.60	17.96	145292
2012-05-09	17.82	18.42	17.68	18.21	95544
2012-05-10	18.34	18.61	18.16	18.54	86568
2012-05-11	18.52	18.68	18.28	18.40	80338
2012-05-14	18.33	18.45	18.11	18.16	83225
2012-05-15	18.15	18.88	18.14	18.59	137663
2012-05-16	18.58	19.33	18.58	18.86	98935
2012-05-17	18.93	18.93	18.25	18.39	102034
2012-05-18	18.37	18.37	17.46	17.49	223799
2012-05-21	17.56	18.27	17.56	18.16	166541
2012-05-22	18.31	18.45	18.18	18.35	132083
2012-05-23	18.20	18.35	18.11	18.29	86184
2012-05-24	18.35	18.36	18.00	18.30	65202
2012-05-25	18.22	18.42	18.00	18.08	81805
2012-05-29	18.23	18.46	18.05	18.10	112401
2012-05-30	18.01	18.31	18.01	18.17	69304
2012-05-31	18.16	18.27	17.80	18.22	118356
2012-06-01	17.81	18.10	17.00	17.12	208127
2012-06-04	17.18	17.20	16.50	17.00	186506
2012-06-05	16.65	17.54	16.59	17.32	124976
2012-06-06	17.35	17.65	17.30	17.61	76730
2012-06-07	17.65	17.73	17.39	17.63	79410
2012-06-08	17.50	17.69	17.35	17.61	51724
2012-06-11	17.71	17.71	17.00	17.01	53790
2012-06-12	17.07	17.30	16.91	17.23	66475
2012-06-13	17.17	17.57	16.91	17.27	95505
2012-06-14	17.37	17.87	17.26	17.61	120473
2012-06-15	17.68	17.91	17.57	17.63	80867
2012-06-18	17.59	17.67	17.45	17.49	26884
2012-06-19	17.50	17.99	17.46	17.85	58562
2012-06-20	17.96	17.96	17.51	17.63	35692
2012-06-21	17.63	17.65	16.98	17.01	61973
2012-06-22	17.11	17.35	17.05	17.07	104027
2012-06-25	16.83	16.95	16.47	16.58	57370
2012-06-26	16.66	16.66	16.25	16.31	79475
2012-06-27	16.34	16.74	16.34	16.65	45546
2012-06-28	16.50	16.85	16.23	16.79	52451
2012-06-29	17.20	17.20	16.87	17.07	63894
2012-07-02	17.17	17.19	16.95	17.18	42175
2012-07-03	17.13	17.56	17.11	17.52	12279
2012-07-05	17.56	17.57	17.27	17.39	25980
2012-07-06	17.20	17.35	17.08	17.16	38706
2012-07-09	17.15	17.16	16.87	17.07	34451
2012-07-10	17.09	17.20	16.87	17.12	54723
2012-07-11	17.14	17.24	16.91	17.02	87217
2012-07-12	16.93	17.12	16.70	17.05	90368
2012-07-13	17.02	17.71	16.92	17.66	112416
2012-07-16	17.60	17.73	17.38	17.65	27288
2012-07-17	17.72	17.76	17.35	17.59	48468
2012-07-18	17.51	17.89	17.25	17.80	34428
2012-07-19	17.78	17.83	17.44	17.50	23538
2012-07-20	17.34	17.67	17.24	17.28	37527
2012-07-23	17.06	17.48	17.00	17.13	57258
2012-07-24	17.17	17.21	16.84	17.09	64675
2012-07-25	17.11	17.67	17.03	17.42	46558
2012-07-26	17.67	17.69	17.10	17.10	28867
2012-07-27	17.20	17.69	17.11	17.44	62785
2012-07-30	17.40	17.50	17.36	17.40	32545
2012-07-31	17.28	17.86	17.28	17.56	71643
2012-08-01	17.62	17.64	17.09	17.19	63621
2012-08-02	17.13	17.35	17.00	17.16	20958
2012-08-03	17.40	18.00	17.20	17.83	42579
2012-08-06	17.92	18.16	17.74	18.04	56906
2012-08-07	18.08	18.24	17.80	18.02	85562
2012-08-08	18.00	18.55	17.88	18.40	112408
2012-08-09	18.43	18.63	18.42	18.45	49565
2012-08-10	18.43	18.51	18.02	18.40	85565
2012-08-13	18.37	18.49	18.14	18.47	28594
2012-08-14	18.55	18.62	18.39	18.50	30066
2012-08-15	18.52	18.81	18.47	18.80	156219
2012-08-16	18.80	18.90	18.69	18.80	45518
2012-08-17	18.78	18.90	18.65	18.90	56142
2012-08-20	18.91	19.13	18.61	19.11	57177
2012-08-21	19.14	19.19	19.05	19.09	70994
2012-08-22	19.00	19.03	18.80	18.89	28551
2012-08-23	18.90	18.90	18.40	18.59	40777
2012-08-24	18.51	19.01	18.51	18.99	69488
2012-08-27	19.01	19.40	18.99	19.25	63402
2012-08-28	19.23	19.25	18.95	18.98	67373
2012-08-29	19.02	19.35	19.01	19.22	34556
2012-08-30	19.12	19.15	18.96	18.96	20573
2012-08-31	19.13	19.25	18.90	19.10	47679
2012-09-04	18.94	19.25	18.82	19.20	98455
2012-09-05	19.05	19.10	18.83	18.96	85173
2012-09-06	19.10	19.10	18.89	19.05	43862
2012-09-07	19.06	19.06	18.90	18.97	43467
2012-09-10	18.95	19.05	18.80	18.81	55850
2012-09-11	18.86	19.00	18.76	18.79	45779
2012-09-12	18.93	18.98	18.63	18.85	44872
2012-09-13	18.97	18.97	18.54	18.64	93256
2012-09-14	18.60	18.85	18.54	18.63	81001
2012-09-17	18.58	18.69	18.46	18.50	56213
2012-09-18	18.49	18.95	18.46	18.94	45374
2012-09-19	18.99	19.00	18.80	18.93	29894
2012-09-20	18.92	18.94	18.60	18.62	28239
2012-09-21	18.84	18.95	18.62	18.75	58077
2012-09-24	18.73	18.73	18.45	18.50	73345
2012-09-25	18.57	18.84	18.40	18.40	83467
2012-09-26	18.42	18.58	18.12	18.25	69330
2012-09-27	18.29	18.41	18.17	18.26	51722
2012-09-28	18.20	18.82	18.20	18.75	67279
2012-10-01	18.80	18.95	18.65	18.72	46300
2012-10-02	18.77	18.77	18.53	18.60	37822
2012-10-03	18.60	18.70	18.43	18.60	47384
2012-10-04	18.66	18.70	18.55	18.57	41395
2012-10-05	18.67	18.74	18.50	18.57	32490
2012-10-08	18.50	18.67	18.50	18.54	19362
2012-10-09	18.50	18.55	18.19	18.38	41587
2012-10-10	18.32	18.59	18.26	18.47	25661
2012-10-11	18.59	18.68	18.28	18.54	25735
2012-10-12	18.50	18.50	18.37	18.43	20228
2012-10-15	18.45	18.90	18.35	18.75	28299
2012-10-16	18.83	18.90	18.75	18.84	34536
2012-10-17	18.89	18.94	18.70	18.80	43477
2012-10-18	18.80	18.80	18.39	18.40	50840
2012-10-19	18.34	18.34	17.93	17.95	59755
2012-10-22	18.08	18.36	17.98	18.14	52563
2012-10-23	18.03	18.49	18.01	18.36	27982
2012-10-24	18.49	18.54	18.26	18.47	27835
2012-10-25	18.61	18.81	18.23	18.38	41149
2012-10-26	18.33	18.42	18.05	18.32	31797
2012-10-31	18.35	18.52	18.30	18.52	57986
2012-11-01	18.59	18.93	18.50	18.85	52207
2012-11-02	18.96	19.00	18.60	18.70	38640
2012-11-05	18.65	19.00	18.53	18.94	34570
2012-11-06	18.84	18.93	18.34	18.66	143060
2012-11-07	18.48	18.50	18.05	18.08	125190
2012-11-08	18.11	18.14	16.59	17.11	382808
2012-11-09	17.15	17.77	16.91	17.35	113703
2012-11-12	17.42	17.74	17.25	17.40	142618
2012-11-13	17.33	17.50	17.15	17.31	79663
2012-11-14	17.35	17.43	17.00	17.05	140710
2012-11-15	17.00	17.10	16.80	17.08	78583
2012-11-16	17.04	17.23	16.75	17.15	72109
2012-11-19	17.29	17.75	17.29	17.60	90249
2012-11-20	17.59	17.69	17.50	17.57	36355
2012-11-21	17.68	17.81	17.32	17.77	68754
2012-11-23	17.85	17.97	17.66	17.87	26017
2012-11-26	17.86	18.17	17.83	18.07	60826
2012-11-27	18.09	18.35	18.05	18.26	44898
2012-11-28	18.34	18.36	17.91	18.30	59227
2012-11-29	18.40	18.44	18.17	18.33	75423
2012-11-30	18.42	18.50	18.10	18.37	90964
2012-12-03	18.55	18.84	18.45	18.68	111358
2012-12-04	18.64	18.72	18.40	18.46	61496
2012-12-05	18.26	18.47	18.09	18.17	54799
2012-12-06	18.22	18.35	18.10	18.23	36482
2012-12-07	18.29	18.30	18.14	18.20	33694
2012-12-10	18.17	18.33	18.07	18.26	30315
2012-12-11	18.40	18.41	18.15	18.29	86011
2012-12-12	18.36	18.45	18.07	18.23	34075
2012-12-13	18.35	18.38	18.12	18.20	31278
2012-12-14	18.18	18.23	17.96	18.01	31259
2012-12-17	18.12	18.18	17.98	18.15	39384
2012-12-18	18.14	18.65	18.03	18.63	133445
2012-12-19	18.61	18.98	18.50	18.85	75284
2012-12-20	18.82	19.00	18.41	18.99	81956
2012-12-21	18.79	18.96	18.56	18.57	105682
2012-12-24	18.59	18.83	18.59	18.74	15871
2012-12-26	18.81	18.85	18.60	18.84	22172
2012-12-27	18.85	18.88	18.27	18.62	46231
2012-12-28	18.47	18.62	18.35	18.45	26861
2012-12-31	18.48	18.97	18.31	18.85	33043
2013-01-02	19.22	19.37	19.10	19.24	87786
2013-01-03	19.27	19.27	19.00	19.12	36110
2013-01-04	19.12	19.35	19.07	19.16	47635
2013-01-07	19.14	19.28	19.00	19.04	63618
2013-01-08	19.15	19.23	19.00	19.17	53672
2013-01-09	19.28	19.57	19.10	19.42	76163
2013-01-10	19.58	19.61	19.31	19.48	73195
2013-01-11	19.52	19.64	19.43	19.55	71509
2013-01-14	19.55	19.62	19.36	19.48	44805
2013-01-15	19.42	19.60	19.31	19.54	73421
2013-01-16	19.56	19.64	19.50	19.50	61218
2013-01-17	19.52	19.79	19.52	19.72	134102
2013-01-18	19.74	20.55	19.74	20.30	243686
2013-01-22	22.96	23.15	22.96	23.14	3299867
2013-01-23	22.90	22.99	22.85	22.94	1135494
2013-01-24	22.92	22.92	22.82	22.87	642991
2013-01-25	22.88	22.95	22.86	22.87	248373
2013-01-28	22.87	22.88	22.87	22.88	186839
2013-01-29	22.88	22.90	22.88	22.90	208782
2013-01-30	22.90	22.96	22.90	22.93	145864
2013-01-31	22.96	23.05	22.93	22.97	105145
2013-02-01	22.98	23.05	22.97	23.00	63951
2013-02-04	22.91	22.99	22.91	22.97	107914
2013-02-05	22.99	23.01	22.92	22.97	95073
2013-02-06	22.94	22.98	22.90	22.94	111186
2013-02-07	22.93	22.98	22.93	22.95	86343
2013-02-08	22.94	23.04	22.94	23.00	43515
2013-02-11	22.97	23.00	22.95	23.00	103488
2013-02-12	22.98	23.01	22.98	23.00	83813
2013-02-13	22.97	23.00	22.97	23.00	98009
2013-02-14	22.99	23.01	22.95	22.96	45750
2013-02-15	22.96	23.00	22.94	22.97	212427
2013-02-19	22.96	22.97	22.85	22.93	280390
2013-02-20	22.91	22.94	22.89	22.91	220170
2013-02-21	22.93	22.96	22.91	22.93	118653
2013-02-22	22.90	22.96	22.90	22.95	117112
2013-02-25	22.95	22.96	22.92	22.93	124623
2013-02-26	22.94	22.99	22.94	22.97	40090
2013-02-27	22.99	23.05	22.96	23.00	59286
2013-02-28	23.01	23.01	22.96	22.99	62414
2013-03-01	22.94	22.98	22.94	22.98	66791
2013-03-04	22.96	22.96	22.94	22.96	154385
2013-03-05	22.98	23.00	22.96	22.99	108624
2013-03-06	22.98	22.98	22.95	22.98	105085
2013-03-07	22.96	23.00	22.96	22.99	82069
2013-03-08	22.99	23.00	22.95	22.99	109304
2013-03-11	22.97	22.99	22.96	22.99	42241
2013-03-12	22.97	22.98	22.95	22.97	80335
2013-03-13	22.96	22.98	22.96	22.98	69431
2013-03-14	22.98	22.98	22.95	22.95	43881
2013-03-15	22.97	22.97	22.95	22.96	67241
2013-03-18	22.95	22.96	22.92	22.92	64940
2013-03-19	22.94	22.95	22.92	22.93	115203
2013-03-20	22.97	22.97	22.94	22.97	67835
2013-03-21	22.95	22.97	22.94	22.94	81193
2013-03-22	22.94	22.97	22.94	22.95	69204
2013-03-25	22.97	22.97	22.95	22.95	47944
2013-03-26	22.95	22.98	22.95	22.97	78313
2013-03-27	22.97	22.97	22.95	22.95	39874
2013-03-28	22.98	22.98	22.96	22.96	47756
2013-04-01	22.95	22.97	22.95	22.96	140032
2013-04-02	22.95	22.97	22.95	22.95	133323
2013-04-03	22.96	22.98	22.95	22.97	155566
2013-04-04	22.97	22.98	22.96	22.98	99132
2013-04-05	22.96	22.98	22.95	22.97	59316
2013-04-08	22.99	23.01	22.96	22.96	69853
2013-04-09	22.97	22.98	22.96	22.96	52476
2013-04-10	22.97	22.99	22.96	22.99	99326
2013-04-11	22.97	23.00	22.97	23.00	164523
2013-04-12	22.98	22.99	22.98	22.99	70694
2013-04-15	22.99	23.02	22.96	22.97	200368
2013-04-16	22.98	22.99	22.97	22.99	45740
2013-04-17	22.98	22.99	22.97	22.98	172820
2013-04-18	22.99	22.99	22.97	22.98	139030
2013-04-19	22.99	23.00	22.98	23.00	82778
2013-04-22	23.00	23.00	22.98	22.99	81312
2013-04-23	22.99	22.99	22.98	22.99	94046
2013-04-24	22.98	23.01	22.98	23.00	284880
2015-01-23	20.20	24.73	20.16	23.23	42593223
2015-01-26	23.67	24.39	22.50	22.60	8677164
2015-01-27	22.00	22.47	21.17	21.30	3272512
2015-01-28	21.62	21.84	19.60	19.78	5047364
2015-01-29	19.90	19.95	18.51	18.80	3419482
2015-01-30	18.47	19.48	18.22	18.81	2266439
2015-02-02	19.18	19.30	18.01	18.02	2071168
2015-02-03	18.22	18.64	18.12	18.24	1587435
2015-02-04	18.20	18.35	17.00	17.10	2912224
2015-02-05	17.30	17.31	16.41	16.66	2682187
2015-02-06	17.39	18.88	17.21	18.12	3929164
2015-02-09	18.86	19.95	18.45	19.60	3226650
2015-02-10	20.50	21.00	19.63	20.99	2804409
2015-02-11	20.89	21.00	20.20	20.96	1698365
2015-02-12	20.66	20.85	19.75	20.17	1370320
2015-02-13	20.19	20.68	20.00	20.18	711951
2015-02-17	19.50	20.10	18.80	19.05	2093602
2015-02-18	18.31	18.50	17.96	18.00	1849490
2015-02-19	18.33	19.25	17.91	18.96	1311518
2015-02-20	18.68	19.30	18.65	18.85	1001692
2015-02-23	18.80	18.89	18.11	18.21	670087
2015-02-24	18.46	19.00	18.27	18.83	759263
2015-02-25	18.83	19.48	18.47	18.67	915580
2015-02-26	18.64	19.20	18.64	18.94	461283
2015-02-27	18.80	19.12	18.55	18.66	617199
2015-03-02	18.66	19.09	18.65	18.79	519605
2015-03-03	18.79	19.21	18.45	18.59	832415
2015-03-04	18.64	19.05	18.32	19.00	539688
2015-03-05	19.20	19.20	18.80	19.14	486149
2015-03-06	19.03	19.10	18.70	18.91	685659
2015-03-09	18.98	20.15	18.96	19.40	1321363
2015-03-10	19.30	19.80	18.85	19.64	615743
2015-03-11	20.08	20.65	19.24	20.53	2167167
2015-03-12	17.17	18.20	16.76	18.20	6837638
2015-03-13	18.05	18.05	17.30	17.88	1715629
2015-03-16	17.91	18.00	17.01	17.13	1321313
2015-03-17	17.28	17.37	16.60	17.12	1272242
2015-03-18	17.10	17.27	16.91	17.01	530063
2015-03-19	17.00	17.28	17.00	17.06	536427
2015-03-20	17.13	17.24	16.88	17.21	1320237
2015-03-23	17.21	17.23	17.01	17.11	509798
2015-03-24	17.02	17.18	16.82	17.00	962149
2015-03-25	16.92	16.99	16.82	16.97	565673
2015-03-26	16.83	17.56	16.83	17.54	884523
2015-03-27	17.58	18.30	17.11	18.30	705626
2015-03-30	18.50	19.40	18.40	19.05	1151620
2015-03-31	19.08	20.58	18.40	19.75	2020679
2015-04-01	19.69	19.69	18.55	18.65	961078
2015-04-02	18.56	18.66	17.85	17.90	884233
2015-04-06	17.78	17.94	17.51	17.66	605252
2015-04-07	17.62	17.90	17.53	17.61	591988
2015-04-08	17.64	17.85	17.32	17.36	618855
2015-04-09	17.33	17.54	17.10	17.10	761855
2015-04-10	17.08	17.36	17.00	17.05	568373
2015-04-13	17.24	17.26	16.81	17.10	667142
2015-04-14	17.10	17.89	17.02	17.52	870138
2015-04-15	17.60	17.99	17.50	17.69	530456
2015-04-16	17.95	18.00	17.60	17.82	548730
2015-04-17	17.75	17.79	17.50	17.79	446373
2015-04-20	17.63	17.98	17.52	17.93	487017
2015-04-21	17.96	17.98	17.71	17.92	320302
2015-04-22	17.88	18.33	17.57	18.29	644812
2015-04-23	18.29	18.61	18.18	18.28	563879
2015-04-24	18.50	18.50	17.61	17.75	650762
2015-04-27	17.97	18.05	17.45	17.57	437294
2015-04-28	17.65	17.79	17.39	17.50	224519
2015-04-29	17.68	17.68	17.10	17.21	495706
2015-04-30	17.22	17.30	17.00	17.11	391040
2015-05-01	17.11	17.55	16.85	17.50	563075
2015-05-04	17.56	17.85	17.30	17.40	253138
2015-05-05	17.68	17.68	17.09	17.43	290935
2015-05-06	17.48	17.48	17.00	17.04	313662
2015-05-07	17.05	17.19	16.92	17.04	360284
2015-05-08	17.13	17.21	16.91	17.10	297653
2015-05-11	17.16	17.44	17.13	17.31	268504
2015-05-12	17.28	17.44	16.99	17.24	376961
2015-05-13	17.24	17.30	17.06	17.20	244617
2015-05-14	17.24	17.25	17.02	17.08	252526
2015-05-15	17.06	17.16	16.95	16.95	274783
2015-05-18	16.95	17.01	16.76	16.87	418513
2015-05-19	16.93	16.94	16.60	16.83	367660
2015-05-20	16.80	16.90	16.65	16.86	297914
2015-05-21	16.90	17.08	16.79	16.88	229346
2015-05-22	16.90	17.05	16.85	17.00	253279
2015-05-26	17.03	17.08	16.86	17.01	212640
2015-05-27	17.01	17.99	16.87	17.75	857109
2015-05-28	17.77	17.77	17.44	17.62	338482
2015-05-29	17.52	17.88	17.16	17.64	465776
2015-06-01	17.74	17.74	17.25	17.50	224684
2015-06-02	17.50	17.65	17.35	17.37	241942
2015-06-03	17.43	17.48	17.25	17.34	254315
2015-06-04	17.29	17.45	17.21	17.33	321624
2015-06-05	17.31	17.59	17.13	17.53	233516
2015-06-08	17.48	17.83	17.37	17.62	334447
2015-06-09	17.63	17.67	16.76	16.92	779192
2015-06-10	16.96	18.00	16.90	17.79	1887971
2015-06-11	19.64	20.60	18.06	18.29	7131876
2015-06-12	18.10	18.14	17.25	17.25	1661397
2015-06-15	17.09	17.47	16.83	17.12	851944
2015-06-16	17.07	18.07	16.97	17.90	1194679
2015-06-17	18.00	18.42	17.34	17.37	936238
2015-06-18	17.62	17.90	17.50	17.52	402166
2015-06-19	17.58	17.77	17.30	17.42	651786
2015-06-22	17.48	17.57	17.08	17.55	566092
2015-06-23	17.60	17.85	17.33	17.55	325068
2015-06-24	19.00	19.35	18.29	18.53	2438483
2015-06-25	18.83	19.50	18.54	19.35	1443268
2015-06-26	19.39	19.93	18.76	19.10	1090077
2015-06-29	18.70	19.33	18.07	18.10	762590
2015-06-30	18.93	19.15	18.46	18.64	648568
2015-07-01	18.96	19.14	18.60	18.76	520521
2015-07-02	18.83	18.99	18.22	18.56	488965
2015-07-06	18.36	18.50	17.85	17.99	640723
2015-07-07	17.67	17.83	17.01	17.57	804483
2015-07-08	17.36	17.36	16.63	16.74	1032266
2015-07-09	17.13	17.30	16.63	16.81	794962
2015-07-10	17.00	17.15	16.55	16.71	813146
2015-07-13	16.79	17.20	16.40	16.95	1265041
2015-07-14	17.35	18.30	17.25	18.05	2201277
2015-07-15	18.45	18.45	17.75	17.83	993909
2015-07-16	17.99	18.67	17.98	18.39	895457
2015-07-17	18.60	19.09	18.42	18.74	1739763
2015-07-20	18.49	18.62	17.50	17.55	1297370
2015-07-21	17.64	17.95	17.00	17.06	1050214
2015-07-22	16.85	17.01	16.55	16.63	2930231
2015-07-23	16.69	16.80	16.15	16.38	1568755
2015-07-24	16.41	16.79	16.15	16.29	775801
2015-07-27	16.93	16.93	16.40	16.64	1072264
2015-07-28	16.80	16.89	16.38	16.41	977559
2015-07-29	16.39	16.67	16.20	16.47	442103
2015-07-30	16.33	16.78	16.20	16.69	912867
2015-07-31	16.56	16.60	16.20	16.33	950779
2015-08-03	16.21	16.35	15.02	15.42	1448703
2015-08-04	15.35	15.35	14.17	14.45	1882326
2015-08-05	14.55	14.89	14.05	14.06	1324508
2015-08-06	14.15	14.35	13.80	14.01	901232
2015-08-07	14.57	15.59	14.34	15.53	1198286
2015-08-10	15.60	15.60	14.92	15.27	864970
2015-08-11	15.12	15.12	14.52	14.75	539947
2015-08-12	14.57	14.81	13.94	14.37	925001
2015-08-13	14.51	14.83	14.19	14.56	516997
2015-08-14	14.61	14.88	14.37	14.55	465622
2015-08-17	14.55	14.82	14.36	14.57	432938
2015-08-18	14.54	14.62	14.22	14.35	404480
2015-08-19	14.28	15.00	14.02	14.74	930995
2015-08-20	14.53	14.58	14.00	14.40	960498
2015-08-21	14.19	14.30	13.70	14.07	1347439
2015-08-24	12.78	13.70	11.69	13.01	1981233
2015-08-25	14.00	14.00	13.01	13.46	1051228
2015-08-26	13.72	13.73	12.80	13.25	1153021
2015-08-27	13.43	13.78	13.09	13.57	660587
2015-08-28	13.50	13.75	13.41	13.68	287533
2015-08-31	13.65	13.68	13.21	13.48	455756
2015-09-01	13.27	13.44	12.80	12.90	747653
2015-09-02	13.05	13.19	12.80	13.10	736202
2015-09-03	13.06	13.15	12.96	12.99	435035
2015-09-04	12.95	13.43	12.92	13.31	852913
2015-09-08	13.49	14.00	13.26	13.90	1255866
2015-09-09	14.00	14.80	13.74	14.25	2079400
2015-09-10	14.40	14.50	13.24	13.86	2942554
2015-09-11	13.95	14.01	13.54	13.71	748258
2015-09-14	13.06	13.50	12.62	12.77	1751601
2015-09-15	12.84	13.30	12.55	12.94	779958
2015-09-16	12.94	13.30	12.72	12.94	789745
2015-09-17	12.78	13.15	12.62	12.96	883191
2015-09-18	12.74	13.04	12.61	12.83	845705
2015-09-21	12.82	12.99	12.52	12.91	861536
2015-09-22	12.70	12.99	12.62	12.77	524473
2015-09-23	12.82	13.24	12.70	12.74	738430
2015-09-24	12.65	13.01	12.60	12.94	566906
2015-09-25	13.50	13.68	12.72	12.80	1490230
2015-09-28	12.71	12.90	12.20	12.35	843205
2015-09-29	12.33	12.57	11.90	12.30	930608
2015-09-30	12.43	12.62	12.09	12.58	922376
2015-10-01	12.67	12.74	11.72	11.88	1116839
2015-10-02	11.80	12.10	11.60	11.67	1253675
2015-10-05	11.72	11.73	11.25	11.34	1545692
2015-10-06	11.27	11.45	10.93	11.20	933951
2015-10-07	11.25	11.45	10.96	11.09	948790
2015-10-08	11.11	12.45	11.11	12.00	1476935
2015-10-09	12.11	12.47	12.04	12.22	1151833
2015-10-12	12.26	12.66	12.00	12.63	928752
2015-10-13	12.59	12.62	12.00	12.06	805000
2015-10-14	12.02	12.67	12.00	12.62	939154
2015-10-15	12.69	12.98	12.36	12.61	786999
2015-10-16	13.05	13.75	12.86	13.62	1388653
2015-10-19	13.64	13.87	13.28	13.55	772518
2015-10-20	13.48	13.85	13.18	13.43	807755
2015-10-21	13.43	13.44	12.61	12.64	862269
2015-10-22	12.74	13.07	12.56	12.70	614798
2015-10-23	12.83	13.09	12.83	12.96	506637
2015-10-26	12.96	13.05	12.72	12.85	430243
2015-10-27	12.82	12.86	12.20	12.23	766831
2015-10-28	12.24	12.56	12.12	12.49	666964
2015-10-29	12.44	12.86	12.39	12.49	566589
2015-10-30	12.55	12.72	12.30	12.48	516552
2015-11-02	12.47	13.03	12.40	12.99	521723
2015-11-03	12.93	13.15	12.77	13.05	878742
2015-11-04	13.12	13.29	12.81	13.17	723188
2015-11-05	13.15	13.16	12.47	12.94	714903
2015-11-06	13.00	13.20	12.82	13.01	475948
2015-11-09	13.00	13.01	12.66	12.90	442572
2015-11-10	12.92	13.05	12.71	13.02	622917
2015-11-11	13.07	14.13	13.07	13.79	1488378
2015-11-12	13.68	13.97	13.00	13.00	878021
2015-11-13	12.63	12.89	12.26	12.51	1138252
2015-11-16	12.47	13.10	12.21	12.99	704426
2015-11-17	12.98	13.26	12.79	12.92	640530
2015-11-18	12.98	13.20	12.82	13.13	670587
2015-11-19	13.09	13.57	12.88	13.39	718142
2015-11-20	13.44	13.60	12.87	12.90	761235
2015-11-23	12.90	13.15	12.66	12.96	730618
2015-11-24	13.34	13.75	13.19	13.72	1526378
2015-11-25	13.77	14.14	13.55	13.85	936576
2015-11-27	14.02	14.09	13.66	13.97	347850
2015-11-30	14.00	14.10	13.62	14.00	1165166
2015-12-01	14.00	14.06	13.57	13.71	993454
2015-12-02	13.81	14.18	13.52	14.16	1953951
2015-12-03	14.25	14.25	12.20	13.21	7708414
2015-12-04	13.46	14.00	13.44	13.90	2631604
2015-12-07	13.92	13.92	13.03	13.68	1700980
2015-12-08	13.53	13.75	13.35	13.40	1260542
2015-12-09	13.41	13.57	13.00	13.19	718343
2015-12-10	13.27	13.58	13.20	13.37	1111687
2015-12-11	13.18	13.30	12.90	13.13	602671
2015-12-14	13.00	13.24	12.63	12.79	737207
2015-12-15	12.91	13.33	12.80	13.19	747726
2015-12-16	13.34	13.85	13.25	13.80	977941
2015-12-17	13.89	14.28	13.86	13.96	1284783
2015-12-18	13.99	14.24	13.90	14.00	1847531
2015-12-21	14.14	14.25	13.95	14.05	689898
2015-12-22	14.25	14.50	14.17	14.35	881896
2015-12-23	14.42	14.52	14.20	14.26	798842
2015-12-24	14.25	14.40	14.21	14.26	208387
2015-12-28	14.24	14.48	14.20	14.38	610623
2015-12-29	14.46	14.49	14.01	14.13	613023
2015-12-30	14.16	14.27	13.85	13.90	525914
2015-12-31	13.80	14.19	13.75	13.96	722525
2016-01-04	13.46	14.36	13.40	14.36	935499
2016-01-05	14.25	14.29	13.27	13.32	1173269
2016-01-06	13.18	13.26	12.51	12.69	1143255
2016-01-07	12.41	12.51	12.00	12.17	993066
2016-01-08	12.31	12.47	11.56	11.61	831063
2016-01-11	11.75	12.00	11.08	11.50	784965
2016-01-12	11.63	11.68	10.88	11.20	958751
2016-01-13	11.31	11.46	10.50	10.62	763099
2016-01-14	10.76	10.79	10.00	10.71	1225769
2016-01-15	10.23	10.39	9.91	10.18	921595
2016-01-19	10.30	10.55	9.13	9.40	1554467
2016-01-20	9.21	9.86	8.82	9.75	2151536
2016-01-21	9.83	10.63	9.43	10.37	1299238
2016-01-22	10.60	11.04	10.40	10.59	1354730
2016-01-25	10.56	10.92	9.70	9.73	1154180
2016-01-26	9.74	9.84	9.29	9.63	881868
2016-01-27	9.60	10.10	9.48	9.52	761002
2016-01-28	9.65	10.28	9.52	10.16	1093537
2016-01-29	10.27	10.83	10.21	10.76	1217941
2016-02-01	10.73	11.12	10.55	11.05	1143907
2016-02-02	10.95	10.95	10.13	10.23	928043
2016-02-03	10.30	11.03	10.01	11.00	730369
2016-02-04	10.84	11.59	10.84	11.29	1054334
2016-02-05	11.08	11.10	10.15	10.45	1012965
2016-02-08	10.20	10.20	9.01	9.22	1255961
2016-02-09	9.01	9.58	8.96	9.21	968782
2016-02-10	9.26	9.75	8.98	9.50	832518
2016-02-11	9.30	9.68	9.06	9.12	1025879
2016-02-12	9.28	10.00	9.23	9.90	727564
2016-02-16	10.33	10.33	9.82	10.14	468578
2016-02-17	10.28	10.82	10.23	10.63	1124414
2016-02-18	10.61	10.70	10.18	10.46	865159
2016-02-19	10.45	10.85	10.31	10.71	452693
2016-02-22	10.80	11.35	10.75	11.21	563165
2016-02-23	11.19	11.28	10.91	11.14	420545
2016-02-24	10.85	11.89	10.68	11.85	736989
2016-02-25	11.70	12.20	11.66	11.96	681346
2016-02-26	12.06	12.30	11.88	11.89	577249
2016-02-29	11.88	12.03	11.45	11.51	534011
2016-03-01	11.63	11.68	11.37	11.55	482136
2016-03-02	11.56	12.48	11.56	12.29	1592934
2016-03-03	12.38	12.65	12.35	12.46	583768
2016-03-04	12.60	12.79	12.20	12.39	552809
2016-03-07	12.39	12.62	12.24	12.55	531464
2016-03-08	12.34	12.86	11.95	12.07	687154
2016-03-09	12.20	13.21	11.66	12.52	2824360
2016-03-10	14.16	14.40	11.92	12.73	9692935
2016-03-11	12.94	12.98	12.05	12.16	2626090
2016-03-14	12.24	12.30	11.75	12.17	1581754
2016-03-15	12.01	12.27	11.77	12.27	1061029
2016-03-16	12.15	12.35	11.93	12.27	1187612
2016-03-17	12.30	12.40	12.16	12.24	664260
2016-03-18	12.12	12.90	12.12	12.73	1882244
2016-03-21	12.46	12.79	12.44	12.65	657806
2016-03-22	12.48	12.72	12.44	12.54	356952
2016-03-23	12.55	12.71	12.03	12.04	539189
2016-03-24	11.96	12.22	11.87	12.18	457774
2016-03-28	12.20	12.38	12.00	12.33	687161
2016-03-29	12.33	12.64	12.04	12.50	1212431
2016-03-30	12.60	12.80	12.44	12.52	969824
2016-03-31	12.52	12.59	12.20	12.26	607543
2016-04-01	12.31	12.60	12.07	12.35	833834
2016-04-04	12.40	12.78	12.40	12.51	665586
2016-04-05	12.39	12.50	12.14	12.22	682871
2016-04-06	12.25	12.70	12.22	12.48	854260
2016-04-07	12.37	12.46	11.92	12.15	1909976
2016-04-08	12.20	12.34	11.97	12.04	848171
2016-04-11	12.11	12.27	12.00	12.02	601201
2016-04-12	12.21	12.23	11.82	12.06	1203463
2016-04-13	12.13	12.35	12.07	12.31	851515
2016-04-14	12.32	12.68	12.26	12.53	762906
2016-04-15	12.28	12.66	12.27	12.52	837917
2016-04-18	12.40	13.00	12.39	12.72	894156
2016-04-19	12.72	13.00	12.61	12.92	919025
2016-04-20	12.96	12.98	12.72	12.79	464578
2016-04-21	12.87	13.04	12.83	13.00	1021049
2016-04-22	13.00	13.45	12.82	13.37	969481
2016-04-25	13.20	13.48	13.19	13.19	605560
2016-04-26	13.22	13.41	13.03	13.06	663696
2016-04-27	13.03	13.10	12.90	13.05	756704
2016-04-28	13.02	13.34	13.00	13.04	648172
2016-04-29	13.04	13.22	12.87	12.93	836710
2016-05-02	13.10	13.16	12.67	12.91	882418
2016-05-03	12.69	12.94	12.39	12.50	469483
2016-05-04	12.48	12.70	12.28	12.31	545958
2016-05-05	12.34	12.51	11.96	12.07	524674
2016-05-06	11.88	11.99	11.57	11.76	656951
2016-05-09	11.77	11.77	11.50	11.58	529865
2016-05-10	11.60	11.99	11.41	11.90	441727
2016-05-11	11.87	12.05	11.85	11.85	361469
2016-05-12	11.99	12.00	11.50	11.67	270642
2016-05-13	11.69	11.89	11.53	11.55	377289
2016-05-16	11.59	11.83	11.51	11.68	438347
2016-05-17	11.65	11.82	11.55	11.60	428785
2016-05-18	11.59	11.90	11.55	11.64	570410
2016-05-19	11.63	11.94	11.58	11.64	551061
2016-05-20	11.67	11.82	11.60	11.70	679225
2016-05-23	11.66	11.93	11.66	11.84	470795
2016-05-24	11.87	12.18	11.87	12.09	593663
2016-05-25	12.17	12.23	12.02	12.09	684129
2016-05-26	12.07	12.23	12.06	12.09	396151
2016-05-27	12.11	12.36	12.09	12.35	717577
2016-05-31	12.40	12.84	12.40	12.56	990368
2016-06-01	12.55	12.93	12.50	12.81	2965577
2016-06-02	11.63	11.75	11.25	11.34	6690558
2016-06-03	11.43	11.82	11.42	11.65	2181334
2016-06-06	11.68	11.78	11.60	11.72	1159118
2016-06-07	11.63	11.94	11.62	11.78	1043777
2016-06-08	11.81	12.23	11.81	12.01	1243329
2016-06-09	11.98	12.09	11.74	11.82	876877
2016-06-10	11.65	11.75	11.19	11.24	946981
2016-06-13	11.20	11.46	11.13	11.18	801983
2016-06-14	11.15	11.42	11.13	11.32	697914
2016-06-15	11.36	11.57	11.33	11.37	542309
2016-06-16	11.23	11.50	11.17	11.45	575120
2016-06-17	11.46	11.48	11.23	11.28	864225
2016-06-20	11.41	11.65	11.40	11.55	585557
2016-06-21	11.56	11.65	11.40	11.52	646943
2016-06-22	11.47	11.53	11.17	11.19	819357
2016-06-23	11.32	11.50	11.21	11.45	1159499
2016-06-24	11.04	11.33	10.98	11.11	4981811
2016-06-27	11.00	11.10	9.96	10.02	1998550
2016-06-28	10.50	10.50	9.98	10.17	958201
2016-06-29	10.27	10.41	10.11	10.28	1086998
2016-06-30	10.29	10.41	10.11	10.34	792323
2016-07-01	10.30	10.55	10.23	10.33	680909
2016-07-05	10.24	10.27	9.86	10.03	770760
2016-07-06	9.96	10.18	9.90	10.06	580370
2016-07-07	10.09	10.22	9.95	10.04	705505
2016-07-08	10.10	10.31	10.08	10.15	1010039
2016-07-11	10.22	10.47	10.18	10.37	808788
2016-07-12	10.47	10.73	10.38	10.68	734064
2016-07-13	10.69	10.81	10.51	10.53	698371
2016-07-14	10.63	10.75	10.51	10.52	505621
2016-07-15	10.58	10.85	10.43	10.72	916636
2016-07-18	10.71	10.82	10.61	10.76	644347
2016-07-19	10.76	10.78	10.56	10.60	537808
2016-07-20	10.60	10.90	10.51	10.83	577812
2016-07-21	10.85	10.97	10.60	10.61	410733
2016-07-22	10.64	10.72	10.51	10.71	670161
2016-07-25	10.73	10.83	10.55	10.71	474541
2016-07-26	10.69	11.07	10.66	11.02	562637
2016-07-27	10.99	11.05	10.91	10.99	390013
2016-07-28	11.04	11.78	11.01	11.77	1191397
2016-07-29	11.71	11.77	11.44	11.65	933682
2016-08-01	11.61	12.06	11.46	11.87	702623
2016-08-02	11.89	11.91	11.54	11.80	499949
2016-08-03	11.75	11.91	11.67	11.83	620108
2016-08-04	11.82	11.94	11.78	11.93	405452
2016-08-05	11.93	12.24	11.88	12.19	707159
2016-08-08	12.16	12.41	12.15	12.29	398654
2016-08-09	12.32	12.51	12.27	12.35	538724
2016-08-10	12.35	12.46	12.15	12.32	650611
2016-08-11	12.35	12.48	12.26	12.43	514398
2016-08-12	12.36	12.54	12.33	12.48	446525
2016-08-15	12.50	12.92	12.44	12.80	655630
2016-08-16	12.76	12.88	12.70	12.70	427722
2016-08-17	12.73	12.74	12.53	12.60	329531
2016-08-18	12.50	12.80	12.26	12.74	428897
2016-08-19	12.74	12.94	12.65	12.89	494332
2016-08-22	12.84	12.95	12.61	12.88	588374
2016-08-23	12.95	13.49	12.93	13.30	1526864
2016-08-24	13.40	13.44	12.97	13.07	547405
2016-08-25	13.05	13.32	13.01	13.14	479744
2016-08-26	13.17	13.34	12.94	13.05	697088
2016-08-29	13.05	13.43	13.05	13.29	667396
2016-08-30	13.32	13.46	13.24	13.32	886368
2016-08-31	13.35	13.77	13.00	13.74	2795408
2016-09-01	13.25	13.98	13.20	13.98	5196403
2016-09-02	14.00	14.31	13.82	14.14	1780464
2016-09-06	14.14	14.58	14.10	14.23	2237787
2016-09-07	14.32	14.89	14.05	14.52	3109356
2016-09-08	14.50	14.50	14.04	14.26	1414885
2016-09-09	14.20	14.43	13.65	13.67	1200536
2016-09-12	13.50	14.48	13.50	14.30	3367384
2016-09-13	14.31	14.67	14.24	14.43	1521506
2016-09-14	14.42	14.66	14.39	14.57	1050715
2016-09-15	14.51	14.93	14.51	14.86	1246243
2016-09-16	14.74	14.93	14.61	14.75	5572642
2016-09-19	14.80	14.93	14.51	14.57	990170
2016-09-20	14.61	14.78	14.46	14.56	689040
2016-09-21	14.66	14.89	14.52	14.76	773341
2016-09-22	14.90	14.94	14.60	14.81	692388
2016-09-23	14.80	14.88	14.50	14.51	531329
2016-09-26	14.59	14.81	14.41	14.60	758477
2016-09-27	14.60	14.85	14.60	14.85	938890
2016-09-28	14.87	15.11	14.79	15.09	1117287
2016-09-29	15.06	15.56	15.05	15.21	1648494
2016-09-30	15.31	15.85	15.31	15.76	2071923
2016-10-03	15.76	16.25	15.60	16.18	1459125
2016-10-04	16.25	16.59	16.15	16.34	1571164
2016-10-05	16.40	16.48	16.14	16.15	1102197
2016-10-06	16.15	16.45	15.72	15.87	1066709
2016-10-07	15.82	15.96	15.31	15.74	1173845
2016-10-10	15.83	15.96	15.56	15.65	606482
2016-10-11	15.69	15.73	15.12	15.23	952956
2016-10-12	15.16	15.24	14.95	15.02	540506
2016-10-13	14.85	14.95	14.47	14.74	834867
2016-10-14	14.84	15.01	14.60	14.61	451234
2016-10-17	14.60	14.78	14.44	14.55	564494
2016-10-18	14.75	14.78	14.47	14.49	394030
2016-10-19	14.50	14.70	14.39	14.65	745484
2016-10-20	14.58	15.23	14.52	15.11	1345816
2016-10-21	15.01	15.22	14.83	15.16	791428
2016-10-24	15.25	15.51	15.16	15.24	513878
2016-10-25	15.24	15.25	14.97	15.05	477299
2016-10-26	14.98	15.07	14.71	14.71	466992
2016-10-27	14.82	14.90	14.47	14.53	443163
2016-10-28	14.55	14.77	14.44	14.52	483415
2016-10-31	14.52	14.57	14.29	14.42	396341
2016-11-01	14.41	14.47	14.00	14.13	584274
2016-11-02	14.08	14.25	13.65	13.84	887350
2016-11-03	13.83	14.03	13.62	13.92	725654
2016-11-04	13.88	14.21	13.73	14.05	779062
2016-11-07	14.28	14.55	14.25	14.51	524810
2016-11-08	14.41	14.69	14.25	14.64	455458
2016-11-09	14.31	14.85	14.04	14.79	771782
2016-11-10	14.94	15.14	14.46	14.77	812666
2016-11-11	14.78	15.12	14.72	15.04	660705
2016-11-14	15.09	15.28	14.72	14.80	631605
2016-11-15	14.94	15.18	14.72	14.96	707104
2016-11-16	14.90	15.10	14.83	14.96	415958
2016-11-17	14.94	15.18	14.80	15.01	718628
2016-11-18	15.02	15.35	15.02	15.32	812401
2016-11-21	15.34	15.88	15.26	15.30	713585
2016-11-22	15.25	15.46	15.06	15.22	558592
2016-11-23	15.23	15.50	15.05	15.47	591324
2016-11-25	15.40	15.45	15.22	15.34	245573
2016-11-28	15.29	16.12	15.23	15.49	1941456
2016-11-29	15.43	15.49	15.20	15.29	659977
2016-11-30	15.36	15.40	15.08	15.22	1598145
2016-12-01	15.60	15.90	14.62	15.06	2793431
2016-12-02	15.04	15.79	14.66	15.48	1474541
2016-12-05	15.39	15.47	14.71	14.73	1398448
2016-12-06	14.83	15.20	14.79	15.12	1213703
2016-12-07	15.14	15.15	14.83	15.07	548768
2016-12-08	15.04	15.10	14.94	15.06	794526
2016-12-09	15.07	15.12	14.65	14.78	1051478
2016-12-12	14.70	14.90	14.37	14.39	564683
2016-12-13	14.41	14.59	14.30	14.39	821849
2016-12-14	14.35	14.46	13.94	14.03	971193
2016-12-15	14.04	14.47	13.91	14.26	1069211
2016-12-16	14.32	14.38	14.19	14.32	1181179
2016-12-19	14.32	14.50	14.18	14.21	1041864
2016-12-20	14.20	14.40	14.14	14.35	611862
2016-12-21	14.32	14.32	14.04	14.11	712095
2016-12-22	14.07	14.08	13.60	13.70	629794
2016-12-23	13.69	13.96	13.56	13.77	367124
2016-12-27	13.76	14.05	13.75	13.91	709152
2016-12-28	13.86	13.95	13.67	13.81	651063
2016-12-29	13.74	13.92	13.67	13.89	703193
2016-12-30	13.95	13.95	13.71	13.86	1455648
2017-01-03	14.05	14.28	13.90	14.13	945301
2017-01-04	14.13	14.38	14.11	14.25	1213489
2017-01-05	14.24	14.65	14.20	14.56	1908571
2017-01-06	14.96	15.21	14.78	15.05	3382570
2017-01-09	15.11	15.27	14.90	15.20	1168432
2017-01-10	15.15	15.51	15.15	15.50	1292236
2017-01-11	15.59	16.42	15.50	16.40	2602289
2017-01-12	16.36	16.95	16.06	16.95	1796374
2017-01-13	17.00	17.39	16.87	16.92	1848721
2017-01-17	16.89	16.92	16.18	16.62	1042698
2017-01-18	16.70	16.92	16.56	16.71	878714
2017-01-19	16.67	17.22	16.60	17.02	1070637
2017-01-20	17.05	17.20	16.80	16.97	921553
2017-01-23	17.00	17.25	16.78	16.98	897901
2017-01-24	17.02	17.13	16.67	17.04	937631
2017-01-25	17.23	17.48	17.02	17.40	1522105
2017-01-26	17.41	17.46	16.88	17.17	1257501
2017-01-27	17.15	17.40	17.09	17.31	742829
2017-01-30	17.28	17.39	16.95	17.23	1080368
2017-01-31	17.12	17.19	16.96	17.07	1005084
2017-02-01	17.08	17.28	16.82	17.21	939007
2017-02-02	17.16	17.57	17.01	17.41	1197149
2017-02-03	17.48	17.73	17.42	17.67	826957
2017-02-06	17.71	17.71	17.45	17.50	495675
2017-02-07	17.62	18.00	17.55	17.73	1064625
2017-02-08	17.70	17.87	17.57	17.79	1052109
2017-02-09	17.79	18.25	17.79	18.20	1491592
2017-02-10	18.20	18.24	17.85	18.02	1252380
2017-02-13	18.01	18.26	17.98	18.22	1256298
2017-02-14	18.24	18.36	18.02	18.19	1194192
2017-02-15	18.15	18.34	17.93	18.25	825847
2017-02-16	18.27	18.34	18.00	18.11	581011
2017-02-17	18.05	18.27	18.02	18.13	761942
2017-02-21	18.18	18.21	18.00	18.14	679137
2017-02-22	18.13	18.19	17.71	17.82	765396
2017-02-23	17.74	18.12	17.44	17.52	1287391
2017-02-24	17.45	17.95	17.32	17.93	1531849
2017-02-27	17.93	18.31	17.83	18.00	2055387
2017-02-28	18.00	18.02	17.38	17.62	1075527
2017-03-01	17.82	18.31	17.77	18.26	2432218
2017-03-02	17.86	18.25	16.56	16.79	5029665
2017-03-03	16.85	17.09	16.44	16.95	2474913
2017-03-06	16.82	17.09	16.48	16.71	1392570
2017-03-07	16.64	16.80	16.55	16.58	660070
2017-03-08	16.65	16.74	16.47	16.52	762378
2017-03-09	16.50	16.64	16.40	16.56	715321
2017-03-10	16.64	16.79	16.41	16.60	890568
2017-03-13	16.57	16.80	16.45	16.79	715638
2017-03-14	16.68	16.73	16.47	16.71	545765
2017-03-15	16.68	16.87	16.66	16.86	569382
2017-03-16	16.80	16.88	16.65	16.67	854720
2017-03-17	16.73	16.77	16.48	16.55	1406058
2017-03-20	16.53	16.85	16.47	16.78	755019
2017-03-21	16.84	16.85	16.06	16.08	992658
2017-03-22	16.02	16.22	15.73	16.19	1015813
2017-03-23	16.16	16.54	16.11	16.38	785122
2017-03-24	16.42	16.56	16.26	16.37	716547
2017-03-27	16.21	16.43	15.97	16.41	671694
2017-03-28	16.36	16.57	16.28	16.40	1005412
2017-03-29	16.44	16.65	16.28	16.49	1178054
2017-03-30	16.45	16.50	16.20	16.33	617595
2017-03-31	16.25	16.49	16.10	16.31	714041
2017-04-03	16.26	16.60	16.26	16.56	1181663
2017-04-04	16.49	16.85	16.49	16.56	894875
2017-04-05	16.70	17.61	16.67	17.12	2791422
2017-04-06	17.03	17.03	16.38	16.82	3284993
2017-04-07	16.70	16.84	16.54	16.68	1634741
2017-04-10	16.60	16.78	16.44	16.54	969010
2017-04-11	16.53	16.82	16.45	16.82	563499
2017-04-12	16.76	16.97	16.59	16.69	559427
2017-04-13	16.62	17.22	16.57	16.98	1266624
2017-04-17	17.00	17.07	16.81	16.95	686611
2017-04-18	16.85	16.99	16.78	16.95	747758
2017-04-19	17.02	17.14	16.82	16.91	1185095
2017-04-20	17.00	17.07	16.77	16.93	886754
2017-04-21	16.95	17.01	16.78	16.80	565860
2017-04-24	16.99	17.03	16.82	17.01	1825370
2017-04-25	17.05	17.14	16.96	17.00	868470
2017-04-26	17.01	17.15	16.83	17.11	829443
2017-04-27	17.22	17.26	17.10	17.19	501251
2017-04-28	17.25	17.28	17.08	17.24	871428
2017-05-01	17.26	17.63	17.21	17.55	1133649
2017-05-02	17.53	17.85	17.53	17.80	765515
2017-05-03	17.80	17.98	17.63	17.86	844359
2017-05-04	17.86	18.32	17.76	18.23	1364902
2017-05-05	18.30	18.39	18.10	18.37	1019949
2017-05-08	18.10	18.20	17.34	17.76	2959023
2017-05-09	17.77	17.96	17.70	17.74	864919
2017-05-10	17.70	18.14	17.70	18.13	735144
2017-05-11	18.10	18.22	17.91	18.17	527865
2017-05-12	18.18	18.30	18.08	18.29	531990
2017-05-15	18.28	18.63	18.26	18.52	885991
2017-05-16	18.57	18.70	18.43	18.69	783585
2017-05-17	18.42	18.48	17.53	17.53	1186275
2017-05-18	17.51	17.51	16.76	17.06	2103784
2017-05-19	17.18	17.55	17.01	17.43	1585273
2017-05-22	17.58	18.20	17.55	18.18	937587
2017-05-23	18.17	18.70	18.05	18.56	1405938
2017-05-24	18.60	18.93	18.54	18.89	996068
2017-05-25	18.86	19.08	18.74	18.77	1554156
2017-05-26	18.69	18.86	18.40	18.83	1671967
2017-05-30	18.70	19.18	18.48	18.57	1565559
2017-05-31	18.60	18.76	18.04	18.70	2499380
2017-06-01	19.82	20.85	19.21	20.48	8120940
2017-06-02	20.55	20.91	19.87	19.97	5015548
2017-06-05	19.25	19.44	19.01	19.15	9315051
2017-06-06	19.14	19.41	19.02	19.05	4886654
2017-06-07	19.22	19.22	18.54	18.62	2378396
2017-06-08	18.66	19.20	18.63	19.19	2304475
2017-06-09	19.17	19.33	18.14	18.46	2786516
2017-06-12	18.35	18.61	17.40	18.57	2940723
2017-06-13	18.85	18.94	18.49	18.57	2156120
2017-06-14	18.63	18.74	18.19	18.30	1829139
2017-06-15	17.98	18.58	17.98	18.57	2090285
2017-06-16	18.52	18.79	18.49	18.59	3210791
2017-06-19	18.84	19.24	18.74	19.12	2096159
2017-06-20	19.07	19.37	18.73	18.73	1895202
2017-06-21	18.87	19.00	18.53	18.79	1332092
2017-06-22	18.79	19.04	18.76	18.95	2186221
2017-06-23	18.95	19.25	18.77	19.19	4878702
2017-06-26	19.23	19.31	18.98	19.14	1829371
2017-06-27	19.42	19.93	19.03	19.09	4245947
2017-06-28	18.93	19.01	18.14	18.85	4364602
2017-06-29	18.76	18.76	17.86	18.06	2329905
2017-06-30	18.15	18.56	18.13	18.24	2101393
2017-07-03	18.32	18.42	17.92	18.08	688456
2017-07-05	18.08	18.36	17.98	18.11	1714021
2017-07-06	17.91	18.14	17.73	17.77	1221075
2017-07-07	17.83	18.23	17.81	18.19	978347
2017-07-10	18.18	18.30	18.02	18.05	910158
2017-07-11	18.03	18.34	17.98	18.29	930873
2017-07-12	18.46	18.79	18.40	18.67	920577
2017-07-13	18.68	18.84	18.50	18.81	1446629
2017-07-14	18.93	18.99	18.76	18.87	989447
2017-07-17	18.85	19.12	18.79	19.02	1225357
2017-07-18	18.98	19.30	18.93	19.27	2151950
2017-07-19	19.36	19.99	19.31	19.85	2411501
2017-07-20	19.92	20.00	19.72	19.73	1454890
2017-07-21	19.78	19.91	19.59	19.68	1385406
2017-07-24	19.59	19.79	19.36	19.69	1275366
2017-07-25	19.69	19.98	19.60	19.89	1003045
2017-07-26	19.97	19.98	19.76	19.92	827056
2017-07-27	19.92	20.20	19.04	19.45	1750292
2017-07-28	19.30	19.56	19.09	19.24	970689
2017-07-31	19.28	19.35	18.79	18.85	1206621
2017-08-01	18.97	19.14	18.92	19.01	959844
2017-08-02	19.07	19.12	18.34	18.80	1614476
2017-08-03	18.80	18.97	18.69	18.74	634284
2017-08-04	18.80	18.87	18.62	18.69	1172403
2017-08-07	18.70	18.97	18.60	18.84	622051
2017-08-08	18.69	18.95	18.63	18.77	634305
2017-08-09	18.61	18.88	18.55	18.80	686549
2017-08-10	18.75	18.88	17.76	17.90	1796875
2017-08-11	17.96	18.60	17.96	18.23	1507196
2017-08-14	18.43	18.68	18.36	18.53	614900
2017-08-15	18.56	18.68	18.50	18.61	867206
2017-08-16	18.69	18.93	18.63	18.84	724452
2017-08-17	18.75	18.95	18.58	18.59	1033294
2017-08-18	18.52	18.84	18.51	18.75	768852
2017-08-21	18.76	18.93	18.66	18.91	643217
2017-08-22	18.98	19.43	18.95	19.43	1108441
2017-08-23	19.30	19.71	19.30	19.53	1059336
2017-08-24	19.60	19.82	19.43	19.74	872159
2017-08-25	19.83	20.06	19.53	19.58	1002894
2017-08-28	19.64	19.91	19.47	19.62	833035
2017-08-29	19.38	19.56	19.17	19.28	1884155
2017-08-30	19.35	19.68	18.97	19.64	3208266
2017-08-31	18.97	19.79	18.75	19.62	4419795
2017-09-01	19.52	19.62	19.00	19.06	3050383
2017-09-05	18.82	19.00	18.31	18.36	3485910
2017-09-06	18.44	18.54	18.14	18.29	2535561
2017-09-07	18.37	18.44	18.17	18.17	758466
2017-09-08	18.15	18.18	17.84	17.89	1164643
2017-09-11	18.04	18.39	18.01	18.31	1063892
2017-09-12	18.36	18.72	18.34	18.71	1474467
2017-09-13	18.69	18.81	18.49	18.66	1169038
2017-09-14	18.58	18.68	18.40	18.46	990378
2017-09-15	18.44	18.80	18.16	18.46	2312676
2017-09-18	18.48	18.56	18.10	18.21	1575515
2017-09-19	18.26	18.37	18.19	18.28	1095328
2017-09-20	18.26	18.26	17.76	17.84	1649582
2017-09-21	17.72	17.86	17.46	17.47	2882586
2017-09-22	17.45	18.19	17.25	18.17	5463517
2017-09-25	18.50	18.65	18.15	18.30	2685577
2017-09-26	18.47	18.52	17.90	18.17	1651925
2017-09-27	18.29	18.81	18.29	18.76	1786543
2017-09-28	18.61	19.01	18.61	18.79	1411571
2017-09-29	18.84	19.45	18.84	19.32	3662653
2017-10-02	19.29	19.41	18.74	18.79	1766494
2017-10-03	18.82	19.30	18.75	19.24	1874220
2017-10-04	19.20	19.39	19.05	19.16	1252653
2017-10-05	19.23	19.28	18.95	19.05	1240547
2017-10-06	19.00	19.35	18.95	19.23	2260860
2017-10-09	19.22	19.25	19.06	19.13	1774910
2017-10-10	19.16	19.25	18.85	19.12	1071224
2017-10-11	19.15	19.30	18.96	19.20	2189893
2017-10-12	19.19	19.30	19.08	19.26	2055987
2017-10-13	19.46	20.24	19.46	20.21	5608493
2017-10-16	20.23	20.44	19.55	20.06	3700976
2017-10-17	20.08	20.22	20.02	20.22	2277619
2017-10-18	20.37	20.57	20.11	20.55	4031252
2017-10-19	20.38	20.61	20.21	20.59	1131789
2017-10-20	20.80	21.76	20.69	21.53	3224496
2017-10-23	21.42	21.52	20.60	20.60	2259468
2017-10-24	20.70	21.15	20.60	21.11	1560876
2017-10-25	21.03	21.56	20.89	21.34	2517148
2017-10-26	21.48	21.55	21.20	21.50	1112007
2017-10-27	21.65	21.83	21.34	21.62	1356972
2017-10-30	21.60	21.60	21.32	21.53	1093609
2017-10-31	21.55	22.07	21.47	21.95	1310602
2017-11-01	22.08	22.27	21.58	21.82	1226937
2017-11-02	21.75	22.16	21.71	22.12	960706
2017-11-03	21.80	21.92	21.35	21.91	2267028
2017-11-06	21.94	22.16	21.62	21.73	942080
2017-11-07	21.62	21.75	21.40	21.48	858684
2017-11-08	21.40	22.05	21.38	22.05	1012680
2017-11-09	22.03	22.03	21.50	21.85	1161554
2017-11-10	21.71	22.06	21.65	22.03	860944
2017-11-13	21.91	22.00	21.79	21.95	831820
2017-11-14	21.88	22.05	21.66	21.89	886741
2017-11-15	21.70	21.93	21.22	21.84	880273
2017-11-16	21.89	22.29	21.81	22.29	1304364
2017-11-17	22.13	22.34	21.86	22.12	1899949
2017-11-20	22.13	23.06	21.95	22.75	4380583
2017-11-21	23.02	23.18	22.66	23.09	1655579
2017-11-22	23.20	23.58	23.10	23.52	1496187
2017-11-24	23.60	23.93	23.59	23.82	711271
2017-11-27	23.86	24.10	21.66	23.01	3105085
2017-11-28	22.98	23.00	22.34	22.79	2796370
2017-11-29	22.86	22.93	21.33	21.94	3598959
2017-11-30	20.89	22.72	20.41	21.03	6057407
2017-12-01	21.04	21.14	20.08	20.89	2830126
2017-12-04	21.11	21.18	19.56	19.75	3746803
2017-12-05	19.69	20.98	19.55	20.35	4839384
2017-12-06	20.29	20.52	20.08	21.53	1926972
2017-12-07	20.56	21.53	20.56	21.53	3067900
2017-12-08	21.67	21.74	20.66	20.80	1597027
2017-12-11	20.90	21.14	20.66	20.70	1255696
2017-12-12	20.76	21.09	20.64	20.68	2201964
2017-12-13	20.78	21.08	20.52	20.59	1554192
2017-12-14	20.58	20.93	20.58	20.63	1377782
2017-12-15	20.69	21.36	20.58	21.19	3157226
2017-12-18	21.38	21.62	21.25	21.40	1904225
2017-12-19	21.41	21.49	20.88	20.89	1675641
2017-12-20	20.98	21.16	20.72	20.92	1596270
2017-12-21	20.96	21.05	20.67	20.70	1270230
2017-12-22	20.61	20.70	20.41	20.64	1949427
2017-12-26	20.50	21.19	20.38	21.10	1441339
2017-12-27	21.00	21.18	20.84	21.10	1334592
2017-12-28	21.19	21.31	21.01	21.24	978730
2017-12-29	21.24	21.52	21.12	21.12	1162354
2018-01-02	21.24	21.56	21.08	21.49	1866946
2018-01-03	21.60	21.94	21.48	21.68	1268806
2018-01-04	22.00	22.39	21.93	22.33	2029372
2018-01-05	22.33	22.38	21.41	21.45	2593480
2018-01-08	21.35	21.59	21.04	21.56	2055395
2018-01-09	21.30	21.55	20.94	20.98	1859289
2018-01-10	20.76	21.31	20.65	21.18	1291344
2018-01-11	21.26	22.18	21.19	22.14	2282696
2018-01-12	22.12	22.37	21.91	22.25	1412444
2018-01-16	22.40	22.62	21.83	22.08	2713462
2018-01-17	22.16	22.40	21.90	22.30	1384528
2018-01-18	22.26	22.36	21.63	21.94	1938376
2018-01-19	22.04	22.74	22.01	22.68	2159213
2018-01-22	22.65	22.90	22.45	22.71	1091932
2018-01-23	22.71	23.32	22.66	23.07	1606345
2018-01-24	23.14	23.23	22.48	22.54	1161313
2018-01-25	22.76	22.80	22.20	22.20	1017576
2018-01-26	22.36	22.44	22.23	22.41	1612298
2018-01-29	22.34	22.50	22.06	22.09	988863
2018-01-30	21.81	22.33	21.64	22.25	1085671
2018-01-31	22.45	22.51	22.12	22.24	925705
2018-02-01	22.10	22.56	22.00	22.39	780467
2018-02-02	22.24	22.29	21.80	21.81	729330
2018-02-05	21.43	21.84	20.79	20.84	1420619
2018-02-06	20.32	21.05	20.08	20.85	1862218
2018-02-07	20.85	21.07	20.60	20.63	929530
2018-02-08	20.79	20.87	19.86	19.86	987691
2018-02-09	20.11	20.42	19.25	20.23	1173961
2018-02-12	20.40	20.61	20.15	20.50	1123223
2018-02-13	20.46	20.70	20.27	20.37	1127551
2018-02-14	20.16	21.25	20.11	21.20	1183779
2018-02-15	21.98	22.25	21.50	22.16	1464840
2018-02-16	22.07	22.55	22.03	22.12	1015466
2018-02-20	22.00	22.97	21.75	22.57	1738737
2018-02-21	22.55	22.96	22.52	22.72	1942509
2018-02-22	22.90	22.98	22.50	22.68	1186606
2018-02-23	22.85	23.32	22.67	23.32	1121655
2018-02-26	23.38	24.00	23.17	23.90	1815062
2018-02-27	23.87	24.41	23.69	24.01	2549322
2018-02-28	24.16	24.50	23.83	24.06	3182145
2018-03-01	20.60	20.83	18.36	18.45	14924957
2018-03-02	18.36	19.02	17.53	18.82	7607123
2018-03-05	18.30	18.85	18.22	18.79	3184083
2018-03-06	18.84	19.48	18.43	19.41	3464146
2018-03-07	19.23	20.62	19.21	20.09	4734557
2018-03-08	20.08	20.78	20.07	20.77	1927629
2018-03-09	20.97	21.10	20.69	20.93	2381838
2018-03-12	20.93	21.12	20.65	20.76	2550179
2018-03-13	20.79	21.16	20.14	20.41	2240665
2018-03-14	20.42	20.94	20.36	20.72	1412701
2018-03-15	20.85	21.15	20.52	21.09	1640106
2018-03-16	21.08	21.43	20.91	21.31	2643702
2018-03-19	21.11	21.16	20.77	20.92	2167048
2018-03-20	20.90	21.84	20.72	21.69	2719243
2018-03-21	21.78	22.81	21.66	22.72	3603244
2018-03-22	22.35	23.21	22.27	22.75	2782713
2018-03-23	22.64	23.30	20.82	20.89	4589302
2018-03-26	21.23	21.39	20.64	21.32	1976847
2018-03-27	21.41	21.48	20.32	20.47	1394329
2018-03-28	20.37	20.55	19.82	20.22	2602604
2018-03-29	20.25	20.78	19.82	20.55	1719961
2018-04-02	20.50	20.75	20.16	20.24	1429951
2018-04-03	20.42	20.53	20.15	20.32	951414
2018-04-04	19.87	20.71	19.59	20.60	2051034
2018-04-05	20.80	21.09	20.55	20.78	1665901
2018-04-06	20.60	20.90	19.94	20.14	949317
2018-04-09	20.30	20.42	19.95	20.06	2029142
2018-04-10	20.37	20.44	20.11	20.28	1358739
2018-04-11	20.16	20.67	20.16	20.30	802888
2018-04-12	20.52	21.07	20.44	20.87	1344263
2018-04-13	20.95	21.00	20.51	20.73	1353497
2018-04-16	20.94	21.11	20.58	20.93	1077027
2018-04-17	21.04	21.35	20.93	21.22	936770
2018-04-18	21.26	21.50	21.07	21.28	781476
2018-04-19	21.26	21.35	21.07	21.31	719586
2018-04-20	21.16	21.20	20.54	20.65	1018975
2018-04-23	20.80	23.95	20.43	22.91	29876521
2018-04-24	23.29	23.29	22.10	22.42	10591876
2018-04-25	22.45	22.55	21.60	22.11	6269200
2018-04-26	22.30	23.11	22.15	22.59	4896396
2018-04-27	22.84	22.84	22.23	22.60	2699198
2018-04-30	22.67	23.30	22.56	22.86	3180534
2018-05-01	22.83	23.31	22.70	23.28	2859418
2018-05-02	23.39	24.08	23.32	23.63	4926401
2018-05-03	23.65	24.59	23.22	24.39	4546276
2018-05-04	24.32	24.45	23.90	24.26	4957945
2018-05-07	24.40	25.69	24.34	25.38	5080437
2018-05-08	25.30	26.58	25.01	26.47	5644443
2018-05-09	26.86	27.69	26.50	27.13	9530914
2018-05-10	27.23	28.68	27.15	28.52	7406603
2018-05-11	28.22	28.26	26.80	27.35	8757327
2018-05-14	27.77	28.18	26.95	27.14	7041246
2018-05-15	26.80	27.73	26.45	27.54	4494877
2018-05-16	27.50	28.06	27.40	27.65	3543131
2018-05-17	27.63	28.12	27.26	27.68	3111081
2018-05-18	27.75	28.44	27.38	28.12	4367138
2018-05-21	28.50	28.57	27.76	27.83	4815376
2018-05-22	27.90	28.01	26.88	26.90	6349405
2018-05-23	26.79	27.45	26.02	27.32	5608069
2018-05-24	27.35	27.71	26.89	27.24	3504884
2018-05-25	27.20	27.66	27.17	27.41	4012536
2018-05-29	27.25	27.78	26.92	27.25	4789630
2018-05-30	27.39	27.99	26.99	27.78	9231525
2018-05-31	26.09	26.25	24.49	25.68	21200139
2018-06-01	25.91	26.51	25.87	26.29	6307106
2018-06-04	26.44	26.45	25.16	26.10	5804022
2018-06-05	26.20	26.73	26.20	26.54	3654295
2018-06-06	26.40	26.77	26.32	26.71	3509574
2018-06-07	26.60	26.63	25.49	25.88	4456365
2018-06-08	25.71	26.26	25.55	25.83	4444767
2018-06-11	25.93	26.16	25.74	25.92	2904151
2018-06-12	25.98	26.50	25.97	26.25	3280443
2018-06-13	26.29	26.54	25.94	26.15	3491470
2018-06-14	26.37	27.25	26.26	26.72	5704792
2018-06-15	26.57	26.89	25.75	26.78	5431540
2018-06-18	26.51	28.91	26.20	28.64	9914695
2018-06-19	28.42	28.80	26.70	28.15	9334126
2018-06-20	28.39	29.79	27.52	29.01	14345583
2018-06-21	29.25	29.60	27.58	27.61	7687371
2018-06-22	27.81	27.88	26.40	26.84	10696297
2018-06-25	26.28	26.37	25.02	25.45	7003186
2018-06-26	25.80	26.14	25.42	25.85	4194292
2018-06-27	26.00	26.58	24.15	24.52	6713797
2018-06-28	24.33	25.15	24.23	24.92	3454396
2018-06-29	25.17	25.24	24.75	24.99	3217243
2018-07-02	24.59	25.56	24.26	25.56	2478317
2018-07-03	25.65	25.89	25.23	25.31	1311022
2018-07-05	25.50	25.94	25.26	25.91	1999898
2018-07-06	25.89	26.27	25.77	26.14	2239320
2018-07-09	26.41	26.78	26.04	26.61	2585848
2018-07-10	26.50	26.76	26.05	26.17	2693769
2018-07-11	25.81	26.48	25.75	26.25	2152152
2018-07-12	26.50	26.88	26.27	26.75	2543137
2018-07-13	26.80	26.93	26.11	26.28	1817279
2018-07-16	26.41	26.46	26.01	26.36	1410207
2018-07-17	26.18	27.56	26.01	27.32	4607226
2018-07-18	27.32	27.32	26.43	26.89	1956239
2018-07-19	26.71	26.85	26.31	26.39	1906059
2018-07-20	26.45	26.73	26.08	26.13	1951047
2018-07-23	26.35	26.77	26.10	26.65	1903470
2018-07-24	26.97	26.99	25.67	25.92	2521455
2018-07-25	25.82	26.69	25.43	26.47	1863970
2018-07-26	26.03	26.65	25.85	26.44	1809205
2018-07-27	26.51	26.55	24.47	24.86	3249043
2018-07-30	24.80	24.88	23.35	23.78	3879885
2018-07-31	23.75	24.44	23.57	23.96	3431619
2018-08-01	23.85	24.21	23.52	23.67	2842666
2018-08-02	23.58	24.64	23.35	24.61	2687387
2018-08-03	24.70	24.72	24.13	24.48	1509540
2018-08-06	24.49	24.97	24.40	24.89	1346994
2018-08-07	25.02	26.04	24.91	25.56	2839697
2018-08-08	25.62	25.90	25.28	25.69	1518061
2018-08-09	25.80	26.41	25.66	26.15	1971246
2018-08-10	25.80	26.37	25.69	25.81	1449229
2018-08-13	25.81	26.08	25.14	25.19	1420928
2018-08-14	25.28	25.75	24.95	25.71	1384877
2018-08-15	25.48	25.89	24.93	25.20	1569838
2018-08-16	25.54	25.70	25.27	25.32	1341869
2018-08-17	25.23	25.27	24.36	24.57	1689901
2018-08-20	24.67	25.23	24.47	25.14	1635215
2018-08-21	25.20	25.69	25.10	25.38	1657040
2018-08-22	25.34	25.70	25.14	25.69	1717551
2018-08-23	25.82	26.34	25.82	25.86	3122246
2018-08-24	25.90	26.70	25.90	26.63	3283912
2018-08-27	27.00	27.19	25.98	26.00	3080703
2018-08-28	26.01	27.08	26.00	26.61	7284770
2018-08-29	24.68	24.75	23.53	23.70	19213108
2018-08-30	23.93	24.14	23.75	23.83	8559082
2018-08-31	23.79	24.63	23.64	24.56	5092340
2018-09-04	24.32	24.67	23.83	24.61	3911903
2018-09-05	24.52	24.60	23.02	23.56	5171788
2018-09-06	23.51	24.43	23.40	24.33	3981123
2018-09-07	24.00	25.08	23.96	24.55	2663548
2018-09-10	24.86	24.99	24.38	24.67	2204132
2018-09-11	24.50	25.40	24.46	25.15	2019588
2018-09-12	25.03	25.18	24.16	24.84	1814019
2018-09-13	24.79	25.36	24.73	24.91	1486428
2018-09-14	25.00	25.15	24.68	24.74	2521226
2018-09-17	24.64	24.87	23.68	23.77	3249844
2018-09-18	23.98	24.23	23.88	24.04	2082963
2018-09-19	24.03	24.17	23.25	23.55	2599981
2018-09-20	23.62	24.04	23.45	23.92	2305761
2018-09-21	24.00	24.01	23.60	23.64	3969444
2018-09-24	23.45	23.83	23.05	23.81	2400604
2018-09-25	23.84	24.02	23.77	24.00	2149765
2018-09-26	24.20	24.43	23.69	23.76	3694656
2018-09-27	23.80	24.12	23.52	23.58	2736841
2018-09-28	23.64	24.43	23.60	23.91	4125141
2018-10-01	24.00	24.10	22.48	22.51	4183581
2018-10-02	22.50	22.80	21.95	22.03	5171402
2018-10-03	22.14	22.46	21.65	22.36	1965138
2018-10-04	22.35	22.35	21.07	21.18	2977637
2018-10-05	21.14	21.57	20.41	20.89	3602779
2018-10-08	20.50	20.61	19.42	19.93	4176138
2018-10-09	19.70	20.26	19.51	19.72	4041305
2018-10-10	19.62	19.65	18.69	18.98	5146203
2018-10-11	18.83	19.30	18.69	18.85	4075791
2018-10-12	19.45	19.50	18.75	19.21	3180261
2018-10-15	19.12	19.51	18.74	19.08	2812508
2018-10-16	19.40	20.14	19.20	20.07	2631038
2018-10-17	20.11	20.11	19.61	19.84	1433442
2018-10-18	19.71	19.78	18.85	18.99	1811720
2018-10-19	19.07	19.21	18.00	18.02	2587456
2018-10-22	18.10	18.96	18.04	18.75	2255904
2018-10-23	18.14	18.73	17.90	18.44	2124524
2018-10-24	18.44	18.55	17.31	17.35	2270603
2018-10-25	17.55	18.51	17.45	18.41	3628176
2018-10-26	17.88	18.16	17.36	17.67	2743807
2018-10-29	18.10	18.30	16.90	17.26	2582020
2018-10-30	16.97	17.61	16.89	17.48	1485696
2018-10-31	17.92	18.40	17.82	18.00	2105916
2018-11-01	18.14	18.65	17.77	18.62	1959948
2018-11-02	18.72	18.83	18.24	18.44	1896197
2018-11-05	18.61	18.87	17.89	18.21	1611236
2018-11-06	18.20	18.83	18.13	18.56	1450478
2018-11-07	18.79	19.40	18.73	19.25	1598219
2018-11-08	19.25	19.44	18.88	18.98	1435773
2018-11-09	19.07	19.10	18.24	18.49	1609185
2018-11-12	18.43	18.47	17.42	17.76	1822070
2018-11-13	17.88	18.32	17.68	17.81	1225753
2018-11-14	18.13	18.25	17.62	17.67	1294796
2018-11-15	17.62	18.16	17.55	18.06	1860573
2018-11-16	17.83	18.15	17.69	17.90	997804
2018-11-19	17.84	17.90	16.61	16.66	3322797
2018-11-20	15.90	16.77	15.71	16.19	3874614
2018-11-21	16.51	17.14	16.51	16.80	2006414
2018-11-23	16.58	17.20	16.58	17.00	790118
2018-11-26	17.25	17.58	17.13	17.28	2387168
2018-11-27	17.13	17.65	16.91	17.41	2109290
2018-11-28	17.67	18.28	17.37	18.19	4623492
2018-11-29	18.80	19.00	17.08	18.13	9525138
2018-11-30	18.02	18.95	17.96	18.79	4484139
2018-12-03	19.27	19.29	18.88	19.20	2611568
2018-12-04	19.16	19.33	18.29	18.36	2667961
2018-12-06	17.72	18.88	17.62	18.85	1972451
2018-12-07	18.82	18.93	18.00	18.16	1549160
2018-12-10	18.11	18.70	17.98	18.60	1491216
2018-12-11	19.06	19.41	18.62	18.76	1687500
2018-12-12	19.13	19.66	18.90	19.24	2374683
2018-12-13	19.32	19.48	18.46	18.53	1935355
2018-12-14	18.28	18.71	18.05	18.18	1672330
2018-12-17	18.11	18.19	17.40	17.54	2202707
2018-12-18	17.78	18.23	17.63	18.05	1956722
2018-12-19	18.11	18.67	17.76	18.02	2682173
2018-12-20	17.87	18.22	16.29	16.82	3293827
2018-12-21	16.82	16.92	16.03	16.03	3796642
2018-12-24	15.71	16.35	15.64	15.76	2051713
2018-12-26	15.89	16.90	15.81	16.84	2376229
2018-12-27	16.56	17.20	16.51	17.13	2123447
2018-12-28	17.18	17.35	16.89	16.91	2043453
2018-12-31	17.12	17.30	16.75	16.88	2474903
2019-01-02	16.53	18.48	16.30	18.38	6583800
2019-01-03	17.99	18.41	17.63	17.66	2310241
2019-01-04	18.08	18.68	18.00	18.57	2036271
2019-01-07	18.59	19.37	18.44	19.26	2802618
2019-01-08	19.62	19.78	18.87	19.22	1573055
2019-01-09	19.39	19.56	19.19	19.30	1183678
2019-01-10	18.98	19.35	18.87	19.16	1353409
2019-01-11	19.03	19.19	18.81	19.06	1329891
2019-01-14	18.80	18.85	18.48	18.59	1644113
2019-01-15	19.26	19.48	18.85	19.33	1727798
2019-01-16	19.38	19.70	19.08	19.17	1221040
2019-01-17	19.00	19.62	18.86	19.55	805762
2019-01-18	19.80	19.99	19.50	19.88	1188983
2019-01-22	19.74	19.75	19.25	19.45	1610347
2019-01-23	19.63	19.68	19.16	19.29	798077
2019-01-24	19.51	19.91	19.45	19.85	1133034
2019-01-25	20.06	20.30	19.92	20.20	1820027
2019-01-28	19.90	20.33	19.67	20.31	1236808
2019-01-29	20.30	20.32	19.72	19.75	965754
2019-01-30	19.90	20.38	19.63	20.37	981240
2019-01-31	20.43	21.07	20.42	20.92	1533110
2019-02-01	21.00	21.29	20.76	21.27	1544252
2019-02-04	21.38	21.88	21.34	21.57	1407956
2019-02-05	22.75	23.68	22.19	23.45	8377477
2019-02-06	23.50	23.83	23.12	23.27	2943051
2019-02-07	23.00	23.03	22.32	22.79	2204024
2019-02-08	22.55	23.60	22.55	23.51	2207711
2019-02-11	23.75	23.85	23.20	23.46	1762086
2019-02-12	23.71	24.27	23.60	24.15	2153664
2019-02-13	24.24	24.34	23.85	24.16	1571213
2019-02-14	23.89	24.32	23.80	24.23	1553536
2019-02-15	24.21	24.60	24.04	24.60	1826510
2019-02-19	24.60	24.79	24.37	24.42	1682528
2019-02-20	24.36	24.52	24.07	24.16	1327734
2019-02-21	24.15	24.34	23.93	24.29	1146088
2019-02-22	24.31	24.50	24.12	24.49	1678873
2019-02-25	24.60	24.63	24.04	24.20	2468474
2019-02-26	24.11	24.45	23.90	24.33	2134950
2019-02-27	24.41	24.93	24.15	24.88	5585128
2019-02-28	19.22	20.49	19.10	20.24	16994793
2019-03-01	20.65	20.78	19.41	20.09	6555125
2019-03-04	20.20	20.20	19.04	19.52	3762627
2019-03-05	19.47	19.49	19.08	19.15	3215196
2019-03-06	19.11	19.39	18.53	18.80	3631796
2019-03-07	18.80	19.09	18.55	18.93	2988075
2019-03-08	18.50	19.21	18.43	19.12	2960398
2019-03-11	19.23	20.00	19.21	19.81	3063776
2019-03-12	19.88	20.40	19.74	20.22	3018013
2019-03-13	20.29	20.35	19.80	19.81	2508994
2019-03-14	19.85	19.95	19.64	19.69	1680665
2019-03-15	19.75	19.90	19.62	19.87	2276672
2019-03-18	19.87	20.23	19.70	19.90	1541839
2019-03-19	19.90	20.09	19.76	20.00	2140394
2019-03-20	19.98	20.05	19.45	19.62	1710592
2019-03-21	19.54	20.06	19.44	19.95	1259904
2019-03-22	19.79	19.85	19.03	19.07	2008049
2019-03-25	18.93	19.11	18.64	19.08	2119454
2019-03-26	19.20	19.42	19.11	19.21	1175952
2019-03-27	19.19	19.19	18.45	18.84	1716154
2019-03-28	18.90	19.15	18.77	19.06	815990
2019-03-29	19.25	19.40	19.12	19.31	1230899
2019-04-01	19.43	19.64	19.35	19.49	1153629
2019-04-02	19.56	19.62	19.34	19.59	1164049
2019-04-03	19.65	20.15	19.60	20.12	2294947
2019-04-04	20.21	20.25	19.21	19.55	2148700
2019-04-05	19.65	19.88	19.54	19.70	1337013
2019-04-08	19.65	19.75	19.44	19.51	1319121
2019-04-09	19.42	19.69	19.35	19.52	1197601
2019-04-10	19.61	19.99	19.44	19.76	1306433
2019-04-11	19.90	20.02	19.71	19.74	868837
2019-04-12	19.81	19.84	19.56	19.70	890119
2019-04-15	19.70	19.83	19.47	19.72	914031
2019-04-16	19.75	19.77	19.25	19.29	1363927
2019-04-17	19.41	19.43	18.70	18.80	1825022
2019-04-18	18.70	18.96	18.37	18.84	2008484
2019-04-22	18.78	19.99	18.73	19.72	4436344
2019-04-23	19.93	20.39	19.74	20.26	2934725
2019-04-24	20.37	20.67	20.31	20.55	1801908
2019-04-25	20.44	20.69	19.98	20.13	1504817
2019-04-26	20.17	20.54	20.00	20.45	1279337
2019-04-29	20.53	21.19	20.47	20.69	1553333
2019-04-30	20.78	20.85	20.32	20.62	1302072
2019-05-01	20.79	20.80	20.21	20.22	1009894
2019-05-02	20.16	20.57	19.96	20.34	918830
2019-05-03	20.40	20.84	20.40	20.81	925223
2019-05-06	20.25	20.88	20.09	20.79	1341843
2019-05-07	20.52	20.75	19.83	20.03	1888560
2019-05-08	20.00	20.27	19.84	20.13	1109744
2019-05-09	19.85	20.46	19.61	20.23	1045603
2019-05-10	20.03	20.38	19.71	20.24	1236732
2019-05-13	19.67	19.78	18.87	18.87	1922032
2019-05-14	19.00	19.52	18.97	19.37	925544
2019-05-15	19.12	19.82	19.10	19.54	1855268
2019-05-16	19.53	20.10	19.53	19.96	1598239
2019-05-17	19.72	20.05	19.54	19.67	2130979
2019-05-20	19.30	19.59	19.06	19.25	1259385
2019-05-21	19.46	19.64	19.44	19.53	994814
2019-05-22	19.48	19.85	19.48	19.67	1104985
2019-05-23	19.41	19.47	19.15	19.39	1634096
2019-05-24	19.56	19.60	19.24	19.40	976097
2019-05-28	19.50	19.95	19.38	19.45	2075795
2019-05-29	19.31	19.43	19.08	19.21	1702270
2019-05-30	19.30	19.42	18.95	19.18	2717077
2019-05-31	18.85	18.85	18.29	18.49	4144075
2019-06-03	18.45	18.50	17.76	17.93	6145639
2019-06-04	15.41	17.20	15.30	17.18	18703930
2019-06-05	16.99	17.30	16.75	17.04	4496936
2019-06-06	17.06	17.73	16.87	17.63	2847073
2019-06-07	17.67	17.83	17.28	17.41	2859508
2019-06-10	17.55	18.09	17.54	17.77	2788102
2019-06-11	17.97	18.05	17.59	17.72	3471142
2019-06-12	17.67	17.99	17.64	17.89	2368783
2019-06-13	17.93	18.16	17.70	17.94	2297149
2019-06-14	17.88	18.08	17.56	17.80	2832838
2019-06-17	17.90	18.47	17.84	18.08	2853940
2019-06-18	18.29	18.52	18.25	18.27	2141390
2019-06-19	18.34	18.53	18.06	18.38	2077051
2019-06-20	18.48	18.76	18.46	18.56	2293112
2019-06-21	18.48	18.60	18.17	18.18	3967551
2019-06-24	18.18	18.33	17.83	17.87	2556775
2019-06-25	17.87	17.97	17.52	17.61	2211249
2019-06-26	17.73	17.92	17.33	17.39	2101238
2019-06-27	17.48	17.62	17.28	17.55	1419278
2019-06-28	17.57	17.70	17.40	17.61	3808815
2019-07-01	17.84	17.99	17.42	17.51	1725664
2019-07-02	17.50	17.50	17.24	17.35	1135759
2019-07-03	17.42	17.79	17.40	17.59	657492
2019-07-05	17.44	17.49	17.18	17.45	891712
2019-07-08	17.34	17.39	17.10	17.13	1010386
2019-07-09	17.04	17.27	17.03	17.27	1222752
2019-07-10	17.25	17.74	17.20	17.43	1763075
2019-07-11	17.46	17.58	17.23	17.45	1478278
2019-07-12	17.52	17.60	17.33	17.51	849326
2019-07-15	17.51	17.57	17.25	17.33	775208
2019-07-16	17.31	17.39	17.14	17.31	1105174
2019-07-17	17.31	17.40	17.09	17.12	1186853
2019-07-18	17.10	17.19	16.85	16.98	1128322
2019-07-19	16.99	17.06	16.63	16.75	1656321
2019-07-22	16.76	16.95	16.50	16.53	1515488
2019-07-23	16.62	16.66	16.35	16.50	1081967
2019-07-24	16.48	16.82	16.42	16.79	1238284
2019-07-25	16.76	17.05	16.60	16.92	878543
2019-07-26	17.01	17.20	16.87	16.97	992843
2019-07-29	16.99	17.10	16.47	16.86	1895388
2019-07-30	16.71	16.85	16.55	16.82	820261
2019-07-31	16.90	17.04	16.41	16.54	1316123
2019-08-01	16.53	16.81	16.08	16.09	1779761
2019-08-02	16.05	16.05	15.25	15.54	2628507
2019-08-05	15.25	15.26	14.50	14.78	2438153
2019-08-06	14.95	15.06	14.37	14.39	1696475
2019-08-07	14.18	14.48	14.03	14.27	1771425
2019-08-08	14.42	14.59	14.24	14.51	1215855
2019-08-09	14.40	14.49	13.91	13.98	1774145
2019-08-12	13.83	13.91	13.42	13.46	1846716
2019-08-13	13.40	13.70	13.31	13.58	2067728
2019-08-14	13.31	13.40	12.76	13.03	3027930
2019-08-15	13.14	13.21	12.87	13.14	2169363
2019-08-16	13.28	13.51	13.20	13.35	1358111
2019-08-19	13.56	13.59	13.40	13.45	975495
2019-08-20	13.40	13.50	13.26	13.40	1023640
2019-08-21	13.53	13.71	13.44	13.53	997752
2019-08-22	13.52	13.63	13.28	13.53	1340111
2019-08-23	13.51	13.93	13.48	13.76	3403419
2019-08-26	13.93	13.97	13.58	13.89	1920211
2019-08-27	14.01	14.04	13.47	13.68	2332612
2019-08-28	13.55	13.96	13.41	13.83	4930778
2019-08-29	12.71	14.35	12.46	14.13	11111536
2019-08-30	14.27	14.98	14.26	14.63	5525438
2019-09-03	14.55	14.89	14.46	14.85	4552584
2019-09-04	16.07	16.85	16.05	16.67	11100074
2019-09-05	16.74	17.29	16.65	17.14	5312911
2019-09-06	17.14	17.59	17.03	17.41	4750264
2019-09-09	17.54	17.74	17.14	17.70	3055923
2019-09-10	17.56	17.89	17.39	17.69	2576804
2019-09-11	17.62	17.85	17.55	17.70	3228254
2019-09-12	17.70	17.83	17.46	17.64	1988064
2019-09-13	17.62	17.96	17.54	17.90	2131769
2019-09-16	17.68	17.86	17.31	17.70	2130964
2019-09-17	17.55	17.78	17.30	17.77	1792935
2019-09-18	17.71	17.71	17.06	17.36	1778505
2019-09-19	17.42	17.58	17.24	17.36	1270438
2019-09-20	17.37	17.70	17.37	17.55	2405907
2019-09-23	17.41	17.56	17.07	17.09	1707785
2019-09-24	17.08	17.21	16.43	16.74	2899564
2019-09-25	16.77	17.25	16.48	17.16	1363431
2019-09-26	17.09	17.39	17.00	17.05	832137
2019-09-27	16.30	16.43	15.77	15.96	4503411
2019-09-30	15.95	16.64	15.86	16.56	1722791
2019-10-01	16.66	17.09	16.54	16.75	2504000
2019-10-02	16.52	17.02	16.46	16.92	2268182
2019-10-03	16.83	16.98	16.43	16.95	1372214
2019-10-04	17.18	17.32	16.88	17.09	1133883
2019-10-07	17.02	17.24	16.89	16.92	2147600
2019-10-08	16.81	16.83	16.38	16.42	1472964
2019-10-09	16.56	16.69	16.40	16.63	940833
2019-10-10	16.62	16.65	16.24	16.40	1098922
2019-10-11	16.59	16.92	16.51	16.75	1397849
2019-10-14	16.73	16.95	16.18	16.78	2005490
2019-10-15	16.78	16.97	16.66	16.83	1088408
2019-10-16	16.67	16.69	16.29	16.45	1145188
2019-10-17	16.56	16.70	16.37	16.41	791504
2019-10-18	16.29	16.35	15.77	15.78	1527031
2019-10-21	15.96	16.03	15.71	15.94	1302359
2019-10-22	15.97	16.03	15.78	15.85	695294
2019-10-23	15.73	16.14	15.73	15.77	818787
2019-10-24	15.94	16.48	15.89	16.36	1858730
2019-10-25	16.26	16.65	16.15	16.52	790346
2019-10-28	16.60	16.98	16.52	16.80	996080
2019-10-29	16.72	16.81	16.50	16.68	686349
2019-10-30	16.71	16.86	16.56	16.84	616209
2019-10-31	16.82	16.96	16.46	16.92	1115646
2019-11-01	16.99	17.22	16.79	17.10	697575
2019-11-04	17.29	17.40	16.85	16.88	729798
2019-11-05	16.96	17.06	16.45	16.46	1027458
2019-11-06	16.44	16.63	16.20	16.52	1156727
2019-11-07	16.70	16.82	16.58	16.71	786125
2019-11-08	16.64	16.98	16.41	16.95	661553
2019-11-11	16.86	16.91	16.43	16.44	889474
2019-11-12	16.20	16.30	15.51	15.59	2359533
2019-11-13	15.56	16.28	15.48	16.18	1731850
2019-11-14	16.15	16.18	15.63	15.81	1066691
2019-11-15	15.88	15.99	15.61	15.94	853063
2019-11-18	15.91	16.12	15.77	15.99	834494
2019-11-19	16.04	16.28	15.93	16.17	765213
2019-11-20	16.14	16.43	15.81	15.94	1428329
2019-11-21	16.01	16.17	15.81	15.86	941535
2019-11-22	15.82	16.01	15.74	15.99	1085597
2019-11-25	16.08	16.54	16.06	16.47	944229
2019-11-26	16.65	17.31	16.50	16.70	4117054
2019-11-27	17.33	18.80	17.33	18.62	11618260
2019-11-29	18.50	18.78	18.02	18.24	2529612
2019-12-02	18.19	18.43	17.73	18.10	2815078
2019-12-03	17.79	18.23	17.56	18.11	1217712
2019-12-04	18.17	18.22	17.57	17.60	1417461
2019-12-05	17.63	17.72	17.32	17.39	1378524
2019-12-06	17.44	17.65	17.31	17.34	1177018
2019-12-09	17.29	17.35	17.17	17.25	1812806
2019-12-10	17.17	17.36	17.11	17.20	1027173
2019-12-11	17.17	17.21	16.61	17.02	1218969
2019-12-12	17.00	17.00	16.46	16.54	1308461
2019-12-13	16.55	16.93	16.55	16.92	891421
2019-12-16	16.98	17.22	16.93	17.12	1036926
2019-12-17	17.21	17.21	16.61	16.76	963322
2019-12-18	16.78	17.30	16.72	17.21	943563
2019-12-19	17.20	17.64	17.16	17.57	1090752
2019-12-20	17.62	17.67	17.35	17.53	1432298
2019-12-23	17.53	17.56	17.22	17.39	1211952
2019-12-24	17.32	17.35	17.18	17.24	444834
2019-12-26	17.25	17.37	17.11	17.25	909367
2019-12-27	17.27	17.27	16.79	17.02	1160346
2019-12-30	16.93	16.97	16.58	16.75	1378902
2019-12-31	16.70	16.97	16.57	16.78	1311571
2020-01-02	16.95	17.24	16.86	17.24	1470224
2020-01-03	16.98	17.09	16.86	16.94	731563
2020-01-06	16.72	17.38	16.69	17.32	1183875
2020-01-07	17.38	17.38	16.87	16.97	1550480
2020-01-08	16.95	17.20	16.76	16.86	2803337
2020-01-09	16.93	17.03	16.72	16.98	1291308
2020-01-10	17.03	17.14	16.77	16.81	1002819
2020-01-13	16.86	16.94	16.57	16.60	1210522
2020-01-14	16.57	16.57	16.05	16.22	1468447
2020-01-15	16.20	16.54	16.01	16.08	1619449
2020-01-16	16.20	16.78	16.13	16.60	2783171
2020-01-17	16.76	16.76	16.19	16.27	1071731
2020-01-21	16.18	16.37	16.09	16.27	1339303
2020-01-22	16.31	16.42	16.12	16.18	1252844
2020-01-23	16.09	16.41	15.82	16.33	2457048
2020-01-24	16.40	16.52	16.01	16.21	1169824
2020-01-27	15.82	16.03	15.33	15.34	1993297
2020-01-28	15.27	15.63	15.18	15.22	2698033
2020-01-29	15.25	15.53	15.17	15.29	1306996
2020-01-30	15.16	15.27	14.96	15.22	830457
2020-01-31	15.13	15.19	14.76	15.03	1649925
2020-02-03	15.03	15.22	14.88	15.16	1087017
2020-02-04	15.45	15.73	15.31	15.55	1381177
2020-02-05	15.78	15.83	15.55	15.55	857272
2020-02-06	15.61	15.80	15.52	15.76	658174
2020-02-07	15.70	15.76	15.39	15.45	925382
2020-02-10	15.41	15.82	15.36	15.66	3487618
2020-02-11	15.73	16.10	15.60	15.63	777166
2020-02-12	15.75	15.87	15.53	15.59	978995
2020-02-13	15.44	15.81	15.42	15.61	774114
2020-02-14	15.66	16.09	15.59	15.89	957533
2020-02-18	15.88	16.26	15.81	16.24	1550341
2020-02-19	16.29	16.42	16.16	16.21	2073367
2020-02-20	16.26	16.40	15.93	16.20	1060215
2020-02-21	16.23	16.45	15.85	16.17	3112138
2020-02-24	15.25	16.00	15.08	15.88	3033731
2020-02-25	16.03	16.10	14.99	15.04	2493622
2020-02-26	15.09	15.31	14.78	14.98	3071073
2020-02-27	15.20	16.46	15.10	15.28	6340928
2020-02-28	15.24	16.97	15.00	16.75	5626602
2020-03-02	16.72	16.89	16.08	16.89	2609901
2020-03-03	16.72	16.84	15.55	15.89	2387542
2020-03-04	16.19	16.21	15.07	15.38	2622106
2020-03-05	15.00	15.40	14.88	15.01	2297436
2020-03-06	14.65	15.20	14.37	14.68	2317171
2020-03-09	13.99	14.11	13.00	13.04	3032611
2020-03-10	13.45	13.48	12.55	12.93	1947377
2020-03-11	12.62	12.84	11.86	12.23	2817838
2020-03-12	11.50	11.57	10.58	10.60	3104640
2020-03-13	11.15	11.29	10.25	10.93	2887412
2020-03-16	9.06	10.22	8.79	9.12	3395592
2020-03-17	9.21	9.41	8.64	9.23	3533757
2020-03-18	8.75	10.62	8.65	9.64	4722321
2020-03-19	9.59	11.80	9.59	11.65	4313706
2020-03-20	11.87	12.91	11.78	12.48	4014257
2020-03-23	12.00	12.57	11.03	12.03	3192159
2020-03-24	12.52	13.08	11.68	12.29	2432790
2020-03-25	12.68	13.24	12.30	12.77	3386889
2020-03-26	12.83	14.21	12.83	13.85	3044121
2020-03-27	13.64	14.12	13.05	13.42	5992053
2020-03-30	13.67	14.17	13.09	14.00	2287428
2020-03-31	14.30	14.39	13.71	14.04	3213882
2020-04-01	13.35	14.24	12.95	14.17	2960219
2020-04-02	14.00	15.37	13.85	14.71	3049674
2020-04-03	14.50	14.73	13.69	14.43	2235951
2020-04-06	14.84	15.44	14.84	15.34	2713102
2020-04-07	15.30	15.66	14.43	14.71	2631508
2020-04-08	14.96	15.25	14.57	15.13	2370105
2020-04-09	15.28	15.96	15.05	15.43	1918223
2020-04-13	15.53	15.69	15.09	15.40	2299488
2020-04-14	15.87	16.04	15.29	15.37	2006283
2020-04-15	15.00	15.49	14.79	15.35	1929064
2020-04-16	15.40	15.54	15.09	15.40	1401677
2020-04-17	15.50	15.86	15.22	15.49	2051989
2020-04-20	15.43	16.40	15.33	16.01	1625276
2020-04-21	15.75	16.14	15.46	15.80	1763665
2020-04-22	16.14	16.26	15.54	15.72	1183834
2020-04-23	15.67	16.31	15.67	15.92	1237325
2020-04-24	15.99	16.10	15.74	15.88	988919
2020-04-27	16.10	16.61	16.01	16.43	1501679
2020-04-28	16.59	16.89	16.04	16.16	1995694
2020-04-29	16.54	16.72	16.04	16.35	1810557
2020-04-30	16.30	16.37	16.04	16.14	1086525
2020-05-01	15.75	15.82	14.90	15.31	1826535
2020-05-04	15.23	15.67	15.03	15.25	1800789
2020-05-05	15.51	16.07	15.34	15.72	1260230
2020-05-06	15.78	16.16	15.71	15.95	1056520
2020-05-07	16.32	16.99	16.30	16.86	3299070
2020-05-08	17.03	17.24	16.50	17.17	2865104
2020-05-11	17.08	17.48	16.96	17.34	1760106
2020-05-12	17.35	17.77	16.82	16.90	1871057
2020-05-13	17.01	17.14	16.31	16.87	1898161
2020-05-14	16.63	16.99	16.28	16.99	1398981
2020-05-15	16.90	17.26	16.77	17.17	1081286
2020-05-18	17.58	17.78	17.14	17.26	1649508
2020-05-19	17.20	17.41	17.08	17.09	1554000
2020-05-20	17.38	17.86	17.33	17.84	1710033
2020-05-21	17.80	18.14	17.51	17.89	1569152
2020-05-22	18.21	19.33	18.15	19.09	3191592
2020-05-26	19.80	19.91	19.20	19.52	3812553
2020-05-27	19.60	20.50	18.81	19.64	7067079
2020-05-28	20.09	21.08	19.31	19.49	11665437
2020-05-29	19.50	20.27	19.30	19.98	4807493
2020-06-01	20.00	20.28	19.24	19.37	4183275
2020-06-02	19.63	20.29	19.44	19.76	3685516
2020-06-03	19.90	19.96	18.83	19.03	5151933
2020-06-04	18.90	19.17	18.59	18.72	2417292
2020-06-05	18.70	18.94	18.25	18.31	2793022
2020-06-08	18.33	19.35	18.21	19.33	2808746
2020-06-09	19.29	19.50	19.08	19.31	2057188
2020-06-10	19.50	19.78	19.09	19.24	2284984
2020-06-11	18.90	19.05	17.87	17.98	2138228
2020-06-12	18.47	18.61	17.86	18.26	1222234
2020-06-15	17.90	18.47	17.70	18.46	1768375
2020-06-16	18.80	18.98	18.55	18.97	1784172
2020-06-17	19.00	19.29	18.80	19.13	1447541
2020-06-18	19.10	19.32	18.92	19.30	1198333
2020-06-19	19.48	19.82	19.21	19.79	5074169
2020-06-22	19.89	22.09	19.72	22.06	12205983
2020-06-23	21.45	21.79	20.56	20.79	5510465
2020-06-24	20.99	21.40	20.15	20.33	3288748
2020-06-25	20.40	21.01	20.27	20.95	2334015
2020-06-26	20.95	21.48	20.66	21.48	4103656
2020-06-29	21.47	21.50	20.06	20.22	2902796
2020-06-30	20.20	20.85	20.11	20.76	3027964
2020-07-01	20.77	21.29	20.60	21.23	1877503
2020-07-02	21.31	21.36	20.63	20.68	1688551
2020-07-06	20.89	21.35	20.64	20.84	2581257
2020-07-07	20.89	21.13	20.57	20.63	1289520
2020-07-08	20.75	21.32	20.70	21.21	1813230
2020-07-09	21.40	21.68	20.71	20.98	1924961
2020-07-10	20.98	21.08	20.52	20.57	1510422
2020-07-13	20.71	20.83	19.15	19.17	3098846
2020-07-14	18.92	19.15	18.21	18.82	2954973
2020-07-15	19.02	19.14	18.68	19.03	1879036
2020-07-16	18.86	18.91	18.28	18.46	2092659
2020-07-17	18.56	18.67	18.20	18.47	1617697
2020-07-20	18.62	19.54	18.56	19.50	3393578
2020-07-21	19.56	19.60	18.86	18.94	1864329
2020-07-22	19.10	19.25	18.54	18.78	1547655
2020-07-23	18.80	18.99	18.22	18.28	2552818
2020-07-24	18.13	18.23	17.71	17.75	1938572
2020-07-27	17.71	17.83	17.38	17.64	1908078
2020-07-28	17.61	17.91	17.54	17.55	1930326
2020-07-29	17.65	17.76	17.52	17.63	1269842
2020-07-30	17.23	17.66	17.07	17.58	1172788
2020-07-31	17.77	17.95	17.27	17.95	1647192
2020-08-03	18.00	18.15	17.57	18.07	1630375
2020-08-04	18.04	18.32	17.91	17.99	1098945
2020-08-05	18.05	18.57	17.99	18.40	1537953
2020-08-06	18.36	18.40	17.62	17.76	1455020
2020-08-07	17.56	17.72	17.05	17.37	1676754
2020-08-10	17.40	17.48	16.95	17.07	1279127
2020-08-11	17.02	17.27	16.77	16.92	1766735
2020-08-12	17.02	17.40	16.93	17.13	1040747
2020-08-13	17.13	17.41	17.00	17.15	1195708
2020-08-14	17.19	17.29	16.99	17.18	1641063
2020-08-17	17.21	17.85	17.14	17.75	1476009
2020-08-18	17.75	17.97	17.58	17.82	1104676
2020-08-19	17.90	18.27	17.83	17.86	1179430
2020-08-20	17.75	18.27	17.61	18.08	868126
2020-08-21	18.04	18.10	17.64	17.76	1223946
2020-08-24	18.05	18.13	17.60	17.86	1223544
2020-08-25	17.84	18.06	17.62	18.03	1314845
2020-08-26	18.33	19.50	18.26	19.29	7798191
2020-08-27	21.03	21.23	19.81	20.24	14075036
2020-08-28	20.50	21.00	19.96	20.00	3946537
2020-08-31	19.98	20.19	19.35	19.63	2881387
2020-09-01	19.50	20.05	19.46	20.05	2000151
2020-09-02	20.30	20.59	19.93	20.53	2356435
2020-09-03	20.11	20.33	18.78	19.02	3176937
2020-09-04	18.85	18.97	17.58	18.59	3343588
2020-09-08	17.87	19.04	17.78	18.23	2536757
2020-09-09	18.54	18.84	18.21	18.62	1690195
2020-09-10	18.74	19.03	18.10	18.14	1517685
2020-09-11	18.31	18.40	17.66	17.78	1522410
2020-09-14	17.94	17.99	17.42	17.55	1570124
2020-09-15	17.67	17.75	17.26	17.66	1353445
2020-09-16	17.70	18.44	17.57	18.05	2998572
2020-09-17	17.80	17.84	17.22	17.80	2848749
2020-09-18	17.98	18.22	17.49	17.85	4772027
2020-09-21	17.57	17.99	17.38	17.97	2147012
2020-09-22	17.99	18.00	17.53	17.95	1356504
2020-09-23	17.84	18.07	17.28	17.38	1588788
2020-09-24	17.39	17.46	16.85	17.24	1562421
2020-09-25	17.07	17.47	17.07	17.41	1256147
2020-09-28	17.60	17.86	17.52	17.67	1187557
2020-09-29	17.70	17.82	17.40	17.45	1111133
2020-09-30	17.40	17.58	17.22	17.36	1555909
2020-10-01	17.47	17.82	17.42	17.52	1470787
2020-10-02	17.18	17.47	16.96	17.10	1547703
2020-10-05	17.15	17.25	16.92	17.22	1950277
2020-10-06	17.30	17.73	17.08	17.16	1741077
2020-10-07	17.24	17.50	17.08	17.38	1241386
2020-10-08	17.50	17.76	17.35	17.73	1616013
2020-10-09	17.80	18.12	17.77	17.91	1193537
2020-10-12	18.10	18.16	17.81	18.04	1095726
2020-10-13	18.10	18.19	17.81	17.98	1272286
2020-10-14	17.95	17.99	17.38	17.53	1879834
2020-10-15	17.26	17.47	17.17	17.31	1189077
2020-10-16	17.34	17.55	17.18	17.21	1036365
2020-10-19	17.28	17.46	16.49	16.51	1767805
2020-10-20	16.58	16.69	16.02	16.09	2787689
2020-10-21	16.16	16.60	15.84	16.43	2339473
2020-10-22	16.30	16.71	16.08	16.54	1302804
2020-10-23	16.63	16.63	16.34	16.50	1928634
2020-10-26	16.38	16.51	15.95	16.18	2214142
2020-10-27	16.30	16.49	16.10	16.20	1108751
2020-10-28	16.02	16.28	15.65	16.07	2612490
2020-10-29	16.16	16.27	15.86	16.07	1385672
2020-10-30	16.00	16.04	15.41	15.50	1514004
2020-11-02	15.50	15.58	15.08	15.36	1231073
2020-11-03	15.50	16.01	15.43	15.90	1700031
2020-11-04	16.08	16.64	16.05	16.30	1459724
2020-11-05	16.56	17.09	16.52	17.06	1349096
2020-11-06	17.02	17.10	16.60	16.92	929249
2020-11-09	17.04	17.62	16.76	16.93	1853723
2020-11-10	17.01	17.10	16.11	16.40	1868158
2020-11-11	16.51	16.87	16.41	16.63	1391551
2020-11-12	16.77	17.03	16.61	16.71	1090513
2020-11-13	16.76	17.30	16.69	17.15	1582566
2020-11-16	17.20	17.37	16.95	17.13	1819306
2020-11-17	17.18	17.58	17.03	17.51	1337587
2020-11-18	17.55	17.70	17.27	17.27	1043876
2020-11-19	17.15	17.74	17.13	17.54	945167
2020-11-20	17.50	17.68	17.45	17.60	1105242
2020-11-23	17.67	17.70	17.39	17.44	1010122
2020-11-24	17.50	17.60	17.28	17.60	1284511
2020-11-25	17.73	18.23	17.49	18.15	1585113
2020-11-27	18.48	18.59	17.92	18.46	1313142
2020-11-30	18.70	18.96	18.33	18.69	3234612
2020-12-01	18.79	18.91	18.43	18.54	3320305
2020-12-02	16.92	17.74	16.70	16.91	6203708
2020-12-03	17.00	17.19	16.62	16.85	4598867
2020-12-04	16.84	17.29	16.82	16.93	2581027
2020-12-07	17.00	17.39	17.00	17.20	2318732
2020-12-08	17.25	17.57	17.17	17.43	2000290
2020-12-09	17.39	17.54	17.11	17.22	1502316
2020-12-10	17.14	17.40	17.01	17.35	969484
2020-12-11	17.35	17.49	17.08	17.37	1483938
2020-12-14	17.60	18.40	17.57	17.90	2719146
2020-12-15	18.01	18.34	17.80	18.27	1739016
2020-12-16	18.27	19.72	18.25	18.85	3519766
2020-12-17	18.98	19.32	18.77	18.84	1911932
2020-12-18	18.97	19.06	18.53	18.95	3329104
2020-12-21	18.57	19.48	18.57	19.30	2332207
2020-12-22	19.20	19.95	19.15	19.94	2298435
2020-12-23	19.91	20.18	19.27	19.32	1999424
2020-12-24	19.27	19.54	19.12	19.29	1123227
2020-12-28	19.60	19.63	18.76	18.84	1688314
2020-12-29	18.85	18.85	18.04	18.11	1671287
2020-12-30	18.09	18.42	17.90	18.25	1379448
2020-12-31	18.22	18.29	17.84	18.05	1306810
2021-01-04	18.05	18.13	17.57	17.81	2071373
2021-01-05	17.78	18.03	17.72	17.99	1378554
2021-01-06	17.82	18.00	17.70	17.87	2393633
2021-01-07	17.89	18.50	17.76	18.45	2122914
2021-01-08	18.56	18.92	18.36	18.59	1338223
2021-01-11	17.41	17.87	17.18	17.79	4931005
2021-01-12	17.89	18.00	17.40	17.50	5400486
2021-01-13	17.57	17.67	17.27	17.37	2566023
2021-01-14	17.45	18.13	17.42	18.00	3488572
2021-01-15	18.14	18.61	17.83	18.00	2471848
2021-01-19	18.13	18.18	17.46	17.90	3208919
2021-01-20	18.00	18.11	17.71	17.92	1643705
2021-01-21	18.00	18.00	17.68	17.68	1245887
2021-01-22	17.74	17.89	17.55	17.86	1762281
2021-01-25	17.35	17.74	17.26	17.56	2131721
2021-01-26	17.58	17.77	17.34	17.76	1893560
2021-01-27	17.53	19.80	17.35	18.93	6964424
2021-01-28	18.73	18.86	17.91	17.96	3880172
2021-01-29	18.04	18.10	17.33	17.34	2160835
2021-02-01	17.55	17.72	17.24	17.62	1480602
2021-02-02	17.70	18.30	17.61	18.26	1825735
2021-02-03	18.69	18.81	18.22	18.41	3820334
2021-02-04	18.60	18.69	18.21	18.50	2097935
2021-02-05	18.55	18.60	18.06	18.13	2464301
2021-02-08	18.22	18.50	18.10	18.20	1901254
2021-02-09	18.23	18.54	18.10	18.15	2353981
2021-02-10	18.25	18.87	18.02	18.83	2131996
2021-02-11	18.90	19.42	18.63	19.18	2285811
2021-02-12	19.20	19.23	18.91	19.09	1315188
2021-02-16	19.15	19.50	18.19	18.63	3211125
2021-02-17	18.45	18.83	18.21	18.70	2087195
2021-02-18	18.50	18.75	18.09	18.66	2452128
2021-02-19	18.72	18.98	18.50	18.52	3784802
2021-02-22	18.27	18.55	17.56	17.61	3093977
2021-02-23	17.34	19.43	16.85	19.30	11211023
2021-02-24	19.28	19.39	18.68	19.14	2776590
2021-02-25	19.11	19.24	18.37	18.53	2340245
2021-02-26	18.56	18.78	18.01	18.35	2527024
2021-03-01	18.61	19.10	18.38	18.98	2104503
2021-03-02	19.09	19.10	18.60	18.75	4034845
2021-03-03	19.00	19.95	18.60	18.67	5539664
2021-03-04	18.74	18.91	17.76	18.21	3682609
2021-03-05	18.36	18.61	17.63	18.56	3212498
2021-03-08	18.53	19.10	18.43	18.87	3654609
2021-03-09	19.11	21.42	19.10	21.27	7052804
2021-03-10	21.16	21.83	20.68	21.11	5660803
2021-03-11	21.20	22.68	21.20	22.40	4796968
2021-03-12	22.08	23.12	21.92	22.93	4418365
2021-03-15	23.00	23.03	21.78	21.97	3182106
2021-03-16	22.13	22.31	21.61	21.77	1915812
2021-03-17	21.64	22.07	21.30	22.02	1868960
2021-03-18	21.65	22.07	21.01	21.10	3356422
2021-03-19	21.23	22.96	21.20	22.57	5859048
2021-03-22	22.45	26.47	22.09	23.65	22905903
2021-03-23	23.96	24.22	23.30	23.68	6954931
2021-03-24	23.60	24.09	22.95	22.99	5377706
2021-03-25	22.67	23.56	22.27	23.37	3680723
2021-03-26	23.39	23.49	22.62	23.25	2256413
2021-03-29	23.31	23.65	23.01	23.40	2936402
2021-03-30	23.35	23.67	22.85	23.03	3249457
2021-03-31	23.40	23.59	22.96	22.96	3104627
2021-04-01	23.30	24.15	23.30	23.99	3113669
2021-04-05	24.00	24.76	23.66	24.48	3365482
2021-04-06	24.39	24.74	24.08	24.11	1789477
2021-04-07	24.07	24.33	23.81	24.27	1895101
2021-04-08	21.85	22.61	21.16	22.00	17892261
2021-04-09	22.00	22.27	21.64	21.70	5498292
2021-04-12	21.68	21.84	21.47	21.55	2703338
2021-04-13	21.51	21.69	21.16	21.21	3050317
2021-04-14	21.47	22.04	21.31	21.74	2732512
2021-04-15	21.86	21.86	21.18	21.64	2459365
2021-04-16	21.80	21.86	21.46	21.55	2047608
2021-04-19	21.50	21.79	21.22	21.43	1808628
2021-04-20	21.50	21.87	21.43	21.81	3363576
2021-04-21	21.74	22.08	21.58	22.00	2901562
2021-04-22	21.99	22.31	21.88	21.90	2068226
2021-04-23	21.92	22.21	21.78	22.09	1498323
2021-04-26	22.18	22.37	22.02	22.21	1782903
2021-04-27	22.26	22.38	21.97	22.10	1612913
2021-04-28	22.10	22.19	21.93	22.09	1868925
2021-04-29	22.17	22.17	21.52	21.61	2130277
2021-04-30	21.51	21.56	21.09	21.30	2214529
2021-05-03	21.52	21.56	20.95	21.04	3607112
2021-05-04	20.98	21.03	20.36	21.01	2752744
2021-05-05	21.16	21.29	20.71	20.89	1126825
2021-05-06	20.80	20.94	20.38	20.74	2081662
2021-05-07	20.96	21.46	20.96	21.16	1453872
2021-05-10	21.05	22.62	20.83	22.44	6330431
2021-05-11	21.82	22.90	21.55	22.78	4116124
2021-05-12	22.42	22.75	21.90	21.94	3413714
2021-05-13	22.22	22.88	22.15	22.61	5297347
2021-05-14	22.75	23.40	22.55	23.31	2402150
2021-05-17	23.17	23.63	23.01	23.56	1992782
2021-05-18	23.72	23.86	23.40	23.40	1716637
2021-05-19	23.09	23.37	22.93	23.18	1470589
2021-05-20	23.37	23.58	23.17	23.33	1592022
2021-05-21	23.48	23.62	23.21	23.24	1581254
2021-05-24	23.28	23.66	23.10	23.35	2016195
2021-05-25	23.33	23.55	22.83	22.86	1705686
2021-05-26	23.00	23.31	22.89	23.17	1052194
2021-05-27	23.10	23.21	22.75	22.87	2012984
2021-05-28	22.89	23.60	22.50	23.31	3531960
2021-06-01	23.40	24.35	23.26	23.97	3866479
2021-06-02	24.15	24.83	23.65	24.53	4000356
2021-06-03	24.29	24.72	24.18	24.72	1819573
2021-06-04	24.89	25.23	24.83	25.16	2324553
2021-06-07	25.20	25.36	24.81	24.83	2689620
2021-06-08	24.83	25.20	24.83	24.92	2420428
2021-06-09	24.94	25.13	24.52	24.63	1691300
2021-06-10	24.60	25.18	24.53	25.04	1833367
2021-06-11	24.97	25.20	24.91	25.00	2008260
2021-06-14	25.07	25.42	24.88	25.13	2552250
2021-06-15	25.11	25.23	24.95	25.20	2112053
2021-06-16	25.21	25.45	24.79	25.14	3214085
2021-06-17	25.03	25.39	24.64	24.98	2461020
2021-06-18	24.97	25.28	24.84	24.99	3999941
2021-06-21	24.93	25.10	24.64	24.95	2017455
2021-06-22	24.91	25.20	24.76	25.20	1464328
2021-06-23	25.15	25.54	25.07	25.21	2361517
2021-06-24	25.30	25.44	25.21	25.24	3693752
2021-06-25	25.31	25.33	25.02	25.21	4553830
2021-06-28	25.26	26.00	25.23	26.00	6493424
2021-06-29	26.05	26.07	25.45	25.63	4632189
2021-06-30	26.02	26.77	25.52	25.55	5177623
2021-07-01	25.49	26.78	25.47	26.65	3308896
2021-07-02	26.75	27.41	26.69	26.94	2394370
2021-07-06	26.85	26.85	25.99	26.34	2551889
2021-07-07	26.50	26.58	25.51	25.61	2452345
2021-07-08	25.15	25.37	24.82	25.12	1551684
2021-07-09	25.11	25.18	24.76	25.09	1399321
2021-07-12	25.30	25.33	24.52	24.72	2861557
2021-07-13	24.57	24.75	24.15	24.19	1845574
2021-07-14	24.30	24.66	23.81	23.84	2058167
2021-07-15	23.77	23.95	23.35	23.46	2253031
2021-07-16	23.67	23.79	23.33	23.47	1230268
2021-07-19	23.26	23.57	22.46	22.97	4899522
2021-07-20	23.13	23.97	23.05	23.74	3719563
2021-07-21	23.47	23.59	22.71	23.11	2978723
2021-07-22	23.19	23.57	23.14	23.30	1601259
2021-07-23	23.41	24.10	23.33	24.06	2536952
2021-07-26	24.13	24.28	23.19	23.28	4439224
2021-07-27	23.23	23.65	23.00	23.42	1571117
2021-07-28	23.63	23.80	23.39	23.47	2157929
2021-07-29	23.40	24.49	23.28	24.33	2908834
2021-07-30	24.24	24.39	23.83	23.92	1482824
2021-08-02	24.11	24.61	23.82	24.40	2053012
2021-08-03	24.45	24.61	24.31	24.53	1348378
2021-08-04	24.60	24.78	24.25	24.39	1582266
2021-08-05	24.41	24.71	24.29	24.62	979693
2021-08-06	24.67	25.07	24.57	24.77	1087459
2021-08-09	24.74	25.34	24.74	25.05	1722879
2021-08-10	25.10	25.46	24.97	25.05	1621390
2021-08-11	25.05	25.26	24.88	25.26	893375
2021-08-12	25.35	26.29	25.25	26.20	2134667
2021-08-13	26.25	26.48	26.01	26.38	1464303
2021-08-16	26.25	26.38	25.29	25.32	1632451
2021-08-17	25.10	25.38	24.29	24.51	2219950
2021-08-18	24.62	25.52	24.60	25.04	1438239
2021-08-19	24.93	25.00	24.55	24.63	1413088
2021-08-20	24.60	24.88	24.56	24.87	2048084
2021-08-23	25.11	25.52	25.02	25.21	2147297
2021-08-24	25.21	26.25	25.21	25.87	2380379
2021-08-25	25.88	26.15	25.56	25.64	2381521
2021-08-26	24.36	25.47	22.94	25.14	3452582
2021-08-27	24.92	25.91	24.58	25.85	2045541
2021-08-30	25.82	25.85	25.48	25.61	1594414
2021-08-31	25.76	26.01	25.57	25.78	2018348
2021-09-01	25.85	26.34	25.82	26.00	1920427
2021-09-02	26.00	26.11	25.65	25.71	1192026
2021-09-03	25.71	26.38	25.71	26.04	1275647
2021-09-07	26.08	26.10	25.67	25.71	1469328
2021-09-08	25.71	26.09	25.31	25.35	1500544
2021-09-09	25.47	25.51	23.59	23.60	4985901
2021-09-10	23.53	23.86	22.78	22.84	4313137
2021-09-13	22.66	23.61	22.50	23.40	4898227
2021-09-14	23.41	23.63	22.52	22.61	2332156
2021-09-15	22.54	23.31	22.46	23.16	2121729
2021-09-16	23.05	23.19	22.68	23.04	1152466
2021-09-17	23.03	23.20	22.59	22.92	3290849
2021-09-20	22.54	22.76	22.18	22.57	2255882
2021-09-21	22.71	23.38	22.59	23.24	3230168
2021-09-22	23.12	24.26	23.05	24.11	3686149
2021-09-23	24.10	24.72	23.85	24.69	3460183
2021-09-24	24.63	25.33	24.63	25.24	3551138
2021-09-27	25.50	25.67	25.14	25.23	4304674
2021-09-28	24.96	25.09	24.02	24.06	4350119
2021-09-29	24.20	24.32	23.25	23.50	4028342
2021-09-30	23.56	23.87	23.50	23.67	1969995
2021-10-01	23.77	24.87	23.43	24.81	5353274
2021-10-04	24.65	25.00	24.12	24.59	2319175
2021-10-05	24.72	25.06	24.64	24.89	1774052
2021-10-06	24.66	25.63	24.49	25.35	2849558
2021-10-07	24.91	25.80	24.79	25.57	2742506
2021-10-08	25.78	25.78	25.35	25.48	1201805
2021-10-11	25.41	26.08	25.20	25.70	2267715
2021-10-12	25.80	25.98	25.46	25.51	4743517
2021-10-13	25.57	25.95	25.41	25.90	8003040
2021-10-14	26.20	26.66	25.99	26.11	3575558
2021-10-15	26.11	26.58	25.69	26.40	2350295
2021-10-18	26.32	26.60	25.65	25.71	2632652
2021-10-19	25.86	26.01	25.62	25.99	1147372
2021-10-20	26.15	26.44	25.79	25.85	1729780
2021-10-21	25.68	26.02	25.60	25.88	1116964
2021-10-22	25.87	26.20	25.61	26.16	1278385
2021-10-25	26.30	26.66	25.97	26.03	1372146
2021-10-26	26.04	26.37	25.72	25.82	1631624
2021-10-27	25.96	26.11	25.55	25.69	1255411
2021-10-28	25.78	26.04	25.68	25.90	1203800
2021-10-29	25.82	26.20	25.72	25.83	1185262
2021-11-01	25.94	26.30	25.75	25.85	1657874
2021-11-02	25.93	26.17	25.71	25.99	1459645
2021-11-03	25.99	26.59	25.93	26.38	2347001
2021-11-04	26.50	26.91	26.37	26.72	1939782
2021-11-05	26.93	26.94	26.38	26.72	1401716
2021-11-08	26.85	26.98	26.24	26.41	1392504
2021-11-09	26.57	26.77	26.13	26.40	1135679
2021-11-10	26.22	26.68	25.57	25.82	1356570
2021-11-11	25.94	26.08	25.71	25.74	1377579
2021-11-12	25.81	26.01	25.72	25.95	1498814
2021-11-15	25.95	26.11	25.66	25.84	1202684
2021-11-16	25.83	25.92	25.52	25.78	1331104
2021-11-17	25.95	26.38	25.67	25.75	1026035
2021-11-18	25.76	25.85	25.12	25.33	1196584
2021-11-19	25.42	25.59	24.54	24.61	1494771
2021-11-22	24.70	24.85	23.82	23.84	1762080
2021-11-23	23.78	24.09	23.28	23.67	1769703
2021-11-24	23.51	24.32	23.38	24.29	1141472
2021-11-26	24.05	24.35	23.51	23.86	1023607
2021-11-29	24.05	24.39	23.83	24.17	1450897
2021-11-30	24.08	24.34	23.21	23.41	3999270
2021-12-01	26.44	26.93	25.50	25.81	10346760
2021-12-02	26.05	26.57	25.57	26.18	4167252
2021-12-03	26.20	26.47	25.43	25.79	3867234
2021-12-06	25.90	25.99	25.32	25.88	1767835
2021-12-07	26.28	26.48	26.02	26.14	2319515
2021-12-08	26.20	26.60	25.98	26.26	1525689
2021-12-09	26.29	26.94	25.85	25.97	2147950
2021-12-10	26.09	26.31	25.60	25.66	1853904
2021-12-13	25.71	26.23	25.58	25.83	1622989
2021-12-14	25.49	25.79	24.97	25.59	1998965
2021-12-15	25.72	26.30	25.42	26.16	1469926
2021-12-16	26.24	26.26	25.37	25.63	1613446
2021-12-17	25.54	26.48	25.46	26.22	3462333
2021-12-20	25.95	26.31	25.72	25.93	1922930
2021-12-21	25.93	26.13	25.52	26.00	1907399
2021-12-22	26.00	26.29	25.69	26.20	1395389
2021-12-23	26.22	26.88	26.08	26.78	1263645
2021-12-27	26.80	28.13	26.76	27.71	2285572
2021-12-28	27.80	28.06	27.23	27.39	960965
2021-12-29	27.39	27.50	26.92	27.01	900224
2021-12-30	27.12	27.25	26.74	26.78	929085
2021-12-31	26.81	26.93	26.18	26.19	1243394
2022-01-03	26.10	26.48	25.56	26.40	1564861
2022-01-04	26.40	26.70	25.54	26.21	1908203
2022-01-05	26.11	26.40	25.25	25.28	1954301
2022-01-06	24.96	25.73	24.94	25.40	1478276
2022-01-07	25.81	26.11	25.50	25.66	1523455
2022-01-10	25.36	25.88	25.08	25.86	1271460
2022-01-11	25.84	26.32	25.69	26.15	1089329
2022-01-12	26.19	26.74	25.90	26.00	1379997
2022-01-13	25.93	26.12	25.33	25.37	839441
2022-01-14	25.22	26.05	25.19	25.85	1558042
2022-01-18	25.50	26.27	25.47	25.87	1520572
2022-01-19	25.89	26.32	25.39	25.50	1472437
2022-01-20	25.61	26.26	25.20	25.21	1504084
2022-01-21	25.31	25.56	24.78	24.78	1402946
2022-01-24	24.37	25.46	23.95	25.37	1942980
2022-01-25	25.07	25.30	24.41	24.60	1969283
2022-01-26	24.93	25.49	24.48	24.59	1639941
2022-01-27	24.79	25.25	24.33	24.41	1403882
2022-01-28	24.52	25.30	24.25	25.28	1358384
2022-01-31	25.19	26.14	25.16	26.13	1431092
2022-02-01	26.07	26.15	25.53	26.12	1304783
2022-02-02	26.29	26.41	26.03	26.27	937980
2022-02-03	25.79	26.07	25.53	25.61	1468249
2022-02-04	25.70	26.55	25.61	26.22	1162596
2022-02-07	26.31	26.79	26.26	26.40	855314
2022-02-08	26.27	26.76	26.20	26.70	973863
2022-02-09	26.97	27.10	26.64	27.09	955978
2022-02-10	26.61	27.46	26.51	27.34	2282772
2022-02-11	27.46	27.73	26.39	26.55	1857954
2022-02-14	26.55	26.96	26.38	26.53	921126
2022-02-15	26.75	27.29	26.64	27.19	1084651
2022-02-16	27.07	27.26	26.70	27.12	1003460
2022-02-17	26.81	26.95	26.00	26.03	1118591
2022-02-18	26.01	26.24	25.30	25.32	2323749
2022-02-22	25.20	25.80	25.00	25.17	1525112
2022-02-23	25.38	25.38	24.38	24.38	1109568
2022-02-24	23.54	25.28	23.50	25.26	1634079
2022-02-25	25.26	25.44	24.90	25.33	1149771
2022-02-28	25.16	25.81	24.90	25.61	1822099
2022-03-01	25.64	25.95	25.20	25.32	1379728
2022-03-02	25.50	26.14	25.31	26.00	2329332
2022-03-03	28.00	28.03	26.33	26.55	3994470
2022-03-04	26.43	27.38	26.39	27.36	2365123
2022-03-07	27.21	27.91	26.45	26.49	2343828
2022-03-08	26.18	26.83	25.92	25.95	1690522
2022-03-09	26.52	27.12	26.30	26.85	1683908
2022-03-10	26.52	27.31	25.62	26.00	2026600
2022-03-11	26.14	26.15	25.22	25.26	1600234
2022-03-14	25.28	25.65	25.04	25.22	1450824
2022-03-15	25.36	25.68	25.03	25.61	1431141
2022-03-16	25.70	26.21	25.08	26.12	1933423
2022-03-17	26.34	27.41	26.21	27.28	2726729
2022-03-18	27.28	28.18	27.23	28.02	6263155
2022-03-21	28.04	28.99	28.04	28.48	3312505
2022-03-22	28.41	28.86	27.81	28.07	2012411
2022-03-23	27.85	27.89	27.17	27.37	1414178
2022-03-24	27.50	28.09	27.25	28.09	1290655
2022-03-25	28.25	28.34	28.00	28.31	1000844
2022-03-28	28.19	28.79	28.16	28.79	1154157
2022-03-29	28.86	29.67	28.76	29.52	1574323
2022-03-30	29.43	29.50	28.98	29.15	1435388
2022-03-31	29.01	29.49	28.99	29.06	1987628
2022-04-01	29.00	29.21	28.46	28.81	1518401
2022-04-04	28.81	29.48	28.67	29.26	1349383
2022-04-05	29.26	29.66	28.54	28.84	2578023
2022-04-06	28.49	28.74	27.48	27.53	1988410
2022-04-07	27.40	28.96	27.29	28.87	3159006
2022-04-08	28.81	28.93	28.44	28.55	1611931
2022-04-11	28.44	30.12	28.37	29.90	2407087
2022-04-12	30.16	31.02	30.13	30.52	3219092
2022-04-13	30.69	31.76	30.62	31.69	3184741
2022-04-14	31.84	31.85	30.75	30.82	2049469
2022-04-18	30.82	31.72	30.69	31.66	2368260
2022-04-19	31.72	32.49	31.66	32.33	1809435
2022-04-20	32.60	33.04	32.12	32.30	1933932
2022-04-21	32.53	32.84	31.13	31.25	1373957
2022-04-22	31.26	31.49	30.68	30.98	1373889
2022-04-25	30.73	32.32	30.62	31.83	2387977
2022-04-26	31.57	31.71	30.33	30.39	1545858
2022-04-27	30.48	30.65	29.78	30.20	1549383
2022-04-28	30.66	31.02	30.28	30.70	1205636
2022-04-29	30.37	31.09	30.29	30.62	1752541
2022-05-02	30.50	30.80	29.53	30.38	1486436
2022-05-03	30.39	30.88	30.02	30.65	1056874
2022-05-04	31.00	31.99	30.49	31.88	2542563
2022-05-05	31.76	31.88	29.83	30.24	2239359
2022-05-06	30.05	30.05	28.95	29.51	1605605
2022-05-09	29.07	29.63	28.83	29.03	2351383
2022-05-10	29.28	29.68	28.32	28.80	2011230
2022-05-11	28.67	29.27	27.59	28.35	3226333
2022-05-12	28.00	28.17	27.09	27.73	2096105
2022-05-13	27.86	28.93	27.74	28.67	2278300
2022-05-16	28.69	28.73	27.95	28.17	1165380
2022-05-17	28.59	28.79	27.96	28.51	1622340
2022-05-18	28.00	28.30	26.70	27.01	1466110
2022-05-19	26.85	27.82	26.85	27.37	1346830
2022-05-20	27.71	27.71	25.95	26.53	2811194
2022-05-23	26.65	26.84	26.21	26.41	1939476
2022-05-24	26.21	26.29	24.61	25.44	2798933
2022-05-25	25.38	26.57	25.11	26.06	2346256
2022-05-26	26.19	27.69	25.17	27.49	2972356
2022-05-27	27.87	27.88	26.60	26.81	1743081
2022-05-31	26.91	27.00	25.92	26.11	1711185
2022-06-01	26.42	27.20	26.20	26.58	2514956
2022-06-02	26.44	26.91	26.44	26.75	1203641
2022-06-03	26.50	28.04	26.33	27.24	2145377
2022-06-06	27.03	27.18	26.41	26.61	1191144
2022-06-07	26.47	27.09	26.40	26.87	1272621
2022-06-08	26.70	26.95	26.56	26.78	1069487
2022-06-09	26.63	26.69	25.96	25.98	1128441
2022-06-10	25.60	25.87	25.49	25.66	972832
2022-06-13	24.94	25.37	24.10	24.12	1571486
2022-06-14	24.10	24.40	23.66	23.95	1548430
2022-06-15	24.26	24.27	23.43	23.90	1731303
2022-06-16	23.47	23.88	22.31	22.65	1932957
2022-06-17	23.06	24.16	22.64	23.85	6675298
2022-06-21	24.12	24.45	23.68	23.99	1898290
2022-06-22	23.83	24.47	23.78	24.16	1283850
2022-06-23	24.35	24.73	24.06	24.72	1591868
2022-06-24	24.93	26.76	24.83	26.71	3914984
2022-06-27	26.70	26.72	26.04	26.41	1307420
2022-06-28	26.52	26.87	25.60	25.85	1075994
2022-06-29	25.98	26.37	25.64	26.20	1813734
2022-06-30	26.02	26.09	25.06	25.14	1434644
2022-07-01	25.14	25.90	25.10	25.79	1009426
2022-07-05	25.50	26.26	25.25	26.24	1030299
2022-07-06	26.23	26.47	25.82	26.17	1250055
2022-07-07	26.20	26.94	26.20	26.82	1141422
2022-07-08	26.53	27.09	26.37	26.80	1076617
2022-07-11	26.77	27.87	26.28	27.35	2007391
2022-07-12	27.35	27.50	25.83	26.03	1220528
2022-07-13	25.67	26.66	25.45	26.54	1664458
2022-07-14	26.31	26.55	25.53	26.31	1350963
2022-07-15	26.73	27.30	26.43	26.65	1707701
2022-07-18	26.79	27.42	26.73	26.80	1132960
2022-07-19	27.10	27.36	26.71	27.33	854193
2022-07-20	27.45	28.16	27.37	27.75	1091763
2022-07-21	27.66	28.43	27.65	28.43	1102134
2022-07-22	28.49	28.96	27.87	28.11	1627290
2022-07-25	28.24	28.24	27.73	28.00	645502
2022-07-26	28.08	28.08	27.11	27.37	1073068
2022-07-27	27.77	28.18	27.61	28.01	877232
2022-07-28	28.00	28.49	27.68	28.43	806115
2022-07-29	28.50	28.69	28.21	28.44	635523
2022-08-01	28.31	29.38	28.23	28.92	1885583
2022-08-02	28.78	28.98	28.64	28.76	754934
2022-08-03	28.86	29.84	28.78	29.82	1112453
2022-08-04	29.80	30.07	29.54	30.00	956607
2022-08-05	29.80	30.16	29.44	29.96	869746
2022-08-08	30.05	30.50	29.97	30.21	1074395
2022-08-09	30.00	30.18	29.64	29.99	935219
2022-08-10	30.55	30.72	30.29	30.48	951135
2022-08-11	30.90	30.99	30.43	30.45	1105699
2022-08-12	30.60	30.80	30.35	30.77	690606
2022-08-15	30.68	31.09	30.49	31.03	1400706
2022-08-16	30.90	31.04	30.22	31.02	1843304
2022-08-17	30.71	31.03	30.41	30.62	1348151
2022-08-18	30.54	31.28	30.49	30.99	2174849
2022-08-19	30.77	30.77	29.91	30.34	1518081
2022-08-22	30.03	30.11	29.42	29.62	1277516
2022-08-23	29.57	29.92	29.37	29.38	1338528
2022-08-24	29.56	29.60	29.14	29.26	1871203
2022-08-25	29.67	29.67	27.85	28.26	2764180
2022-08-26	28.17	28.26	27.21	27.21	2253244
2022-08-29	26.90	27.20	26.53	26.56	1476009
2022-08-30	26.59	26.65	25.97	26.12	1491661
2022-08-31	26.10	26.33	25.57	25.75	2655209
2022-09-01	25.59	25.89	25.42	25.71	1638313
2022-09-02	25.90	26.10	25.50	25.64	1497154
2022-09-06	25.60	25.95	25.51	25.71	1547334
2022-09-07	25.77	26.22	25.55	26.19	1557825
2022-09-08	26.06	26.70	25.94	26.59	1132613
2022-09-09	26.85	27.29	26.66	27.14	1202813
2022-09-12	27.38	28.00	27.27	28.00	1105503
2022-09-13	27.36	27.58	26.91	27.00	1016359
2022-09-14	27.04	27.23	26.62	26.93	1009711
2022-09-15	26.69	26.99	26.42	26.78	982583
2022-09-16	26.51	26.55	25.62	26.30	3086503
2022-09-19	25.95	26.26	25.81	26.18	811428
2022-09-20	25.96	26.07	25.35	25.63	799701
2022-09-21	25.79	26.07	25.38	25.38	874811
2022-09-22	25.38	25.43	24.75	24.99	732395
2022-09-23	24.64	24.86	24.13	24.43	893403
2022-09-26	24.29	24.63	24.00	24.25	749284
2022-09-27	24.50	24.94	24.39	24.74	882354
2022-09-28	24.74	25.33	24.56	25.21	916161
2022-09-29	24.95	24.95	24.38	24.62	777050
2022-09-30	24.57	24.96	24.36	24.39	872703
2022-10-03	25.75	26.83	25.45	26.63	3204749
2022-10-04	27.10	27.50	26.94	27.41	1739880
2022-10-05	27.07	28.14	26.93	28.02	1329367
2022-10-06	27.97	28.50	27.80	28.14	1077173
2022-10-07	27.69	27.77	26.80	27.12	1351608
2022-10-10	27.05	27.05	25.86	26.14	1032415
2022-10-11	26.05	26.23	25.60	25.71	957240
2022-10-12	25.74	26.07	25.58	25.71	605159
2022-10-13	25.16	26.18	24.98	26.05	1816322
2022-10-14	26.33	26.42	25.68	25.94	863475
2022-10-17	26.50	27.24	26.46	27.09	986278
2022-10-18	27.72	27.94	27.04	27.48	1163212
2022-10-19	27.27	27.53	27.05	27.32	577104
2022-10-20	27.47	28.08	27.21	27.46	738212
2022-10-21	27.53	28.10	27.18	28.05	816698
2022-10-24	28.16	28.41	27.96	28.16	782085
2022-10-25	28.31	28.87	28.24	28.71	653004
2022-10-26	28.59	29.09	28.16	28.36	740913
2022-10-27	28.51	29.14	28.41	28.66	712375
2022-10-28	28.71	28.87	28.37	28.79	948806
2022-10-31	28.70	29.25	28.40	29.05	1104049
2022-11-01	29.26	29.47	28.63	28.75	679167
2022-11-02	28.68	29.02	27.85	27.85	1043207
2022-11-03	27.50	27.89	27.21	27.46	725955
2022-11-04	27.63	27.81	26.65	27.28	897909
2022-11-07	27.42	27.47	26.87	27.14	744609
2022-11-08	27.37	28.11	27.11	27.68	719562
2022-11-09	27.50	27.52	26.78	26.86	854980
2022-11-10	28.12	28.96	27.88	28.47	1587032
2022-11-11	28.52	29.21	28.44	28.84	1378911
2022-11-14	28.73	29.21	28.52	28.86	811271
2022-11-15	29.29	29.45	28.81	29.04	859785
2022-11-16	28.84	29.06	28.66	28.74	655805
2022-11-17	28.34	28.50	28.10	28.29	747445
2022-11-18	28.85	28.85	28.18	28.54	852986
2022-11-21	28.32	28.57	28.17	28.22	532768
2022-11-22	28.44	28.52	27.98	28.23	663796
2022-11-23	28.21	28.57	27.95	28.13	677097
2022-11-25	28.05	28.36	27.96	28.09	291910
2022-11-28	27.96	28.08	27.48	27.67	818001
2022-11-29	27.69	27.71	27.17	27.23	802903
2022-11-30	27.13	27.45	26.11	27.45	1994056
2022-12-01	27.46	29.48	26.95	29.22	3033908
2022-12-02	28.97	29.13	28.53	29.02	1371438
2022-12-05	28.61	28.69	27.92	28.16	1179193
2022-12-06	28.13	28.16	27.54	27.80	929105
2022-12-07	27.65	28.02	27.39	27.81	1265902
2022-12-08	28.01	28.54	27.85	28.33	1017675
2022-12-09	28.29	28.69	27.97	28.11	1178862
2022-12-12	28.81	30.88	28.77	30.20	3265758
2022-12-13	31.01	31.68	30.76	31.28	2999637
2022-12-14	31.23	32.00	31.02	31.69	2126540
2022-12-15	31.28	31.64	30.79	31.06	2253029
2022-12-16	30.88	31.46	30.61	31.24	2910973
2022-12-19	31.45	31.45	30.51	30.75	991144
2022-12-20	30.73	31.40	30.65	30.97	1432534
2022-12-21	30.96	31.58	30.52	31.34	1064087
2022-12-22	31.07	31.15	30.67	31.02	798290
2022-12-23	30.84	31.04	30.52	31.01	395327
2022-12-27	31.00	31.09	30.63	30.79	545221
2022-12-28	30.67	31.17	30.36	30.39	810346
2022-12-29	30.70	31.49	30.54	31.40	869203
2022-12-30	31.03	31.32	30.77	31.13	1043649
2023-01-03	31.47	31.98	31.16	31.31	1743430
2023-01-04	31.33	31.60	31.10	31.58	1714224
2023-01-05	31.30	31.37	30.13	30.21	1423766
2023-01-06	30.41	30.41	29.69	29.91	1165503
2023-01-09	30.00	30.74	29.74	29.84	1132842
2023-01-10	27.99	28.72	27.77	27.96	3662662
2023-01-11	27.78	28.86	27.73	28.71	2360385
2023-01-12	28.90	29.83	28.82	29.67	1780342
2023-01-13	29.29	30.50	29.25	30.50	1614158
2023-01-17	30.38	30.95	30.07	30.93	1576156
2023-01-18	31.46	31.52	30.58	30.62	1378671
2023-01-19	30.34	31.00	30.15	30.54	804143
2023-01-20	30.68	31.07	30.53	30.99	886124
2023-01-23	31.17	31.64	31.12	31.53	895456
2023-01-24	31.53	31.66	31.24	31.40	661173
2023-01-25	30.92	31.56	30.64	31.50	742260
2023-01-26	31.70	31.96	31.46	31.95	1190408
2023-01-27	31.77	32.67	31.68	32.12	1271243
2023-01-30	31.89	32.23	31.68	31.80	822928
2023-01-31	31.95	32.19	31.72	31.99	1438795
2023-02-01	31.93	33.09	31.92	33.00	1824857
2023-02-02	33.35	34.74	33.31	34.68	2734900
2023-02-03	34.06	34.90	33.93	34.38	1099454
2023-02-06	34.20	34.40	33.84	33.88	632777
2023-02-07	33.88	34.80	33.37	34.58	1286766
2023-02-08	34.40	34.73	34.16	34.16	558703
2023-02-09	34.71	34.98	34.05	34.21	826456
2023-02-10	34.08	34.12	33.37	33.75	761584
2023-02-13	34.00	34.24	33.65	33.78	1001556
2023-02-14	33.48	34.09	33.17	33.80	1147077
2023-02-15	33.58	33.72	33.06	33.71	1965134
2023-02-16	33.12	33.70	32.59	33.57	1363655
2023-02-17	33.51	33.51	32.37	32.74	1232917
2023-02-21	32.34	33.59	32.05	33.53	1502334
2023-02-22	33.82	33.99	33.39	33.66	2026085
2023-02-23	33.97	34.05	33.54	33.68	932359
2023-02-24	33.14	33.60	33.09	33.24	920601
2023-02-27	33.50	33.71	33.27	33.35	1099479
2023-02-28	33.28	33.64	33.20	33.35	1403949
2023-03-01	33.32	34.16	33.20	33.58	1926497
2023-03-02	28.88	29.75	28.00	29.24	6978845
2023-03-03	29.48	29.53	28.52	28.53	2793455
2023-03-06	28.47	29.03	28.38	28.39	1537678
2023-03-07	28.32	28.52	27.25	27.32	2790956
2023-03-08	27.42	27.61	26.62	27.03	3098479
2023-03-09	26.96	26.97	26.02	26.03	2617200
2023-03-10	26.05	26.37	25.64	25.78	2140247
2023-03-13	25.53	26.00	25.32	25.48	2439472
2023-03-14	25.90	25.98	25.19	25.37	2664095
2023-03-15	24.79	26.19	24.63	26.16	2802647
2023-03-16	26.08	26.36	25.49	25.53	2540676
2023-03-17	25.60	26.01	25.41	25.61	2949950
2023-03-20	25.67	26.12	25.60	25.87	2047342
2023-03-21	26.15	26.32	25.98	26.11	1368213
2023-03-22	26.09	26.16	25.43	25.46	1473347
2023-03-23	25.69	25.78	25.29	25.37	1440808
2023-03-24	25.25	25.49	25.02	25.49	1794834
2023-03-27	25.63	25.70	25.33	25.38	1229118
2023-03-28	25.52	25.62	25.19	25.27	1291864
2023-03-29	25.41	26.19	25.33	26.09	1640155
2023-03-30	26.09	26.17	25.65	25.99	1499444
2023-03-31	26.21	26.80	26.18	26.79	2038888
2023-04-03	26.67	26.73	26.07	26.33	1550956
2023-04-04	26.50	26.76	26.25	26.73	2230775
2023-04-05	26.73	26.97	26.52	26.85	2046653
2023-04-06	26.85	27.18	26.57	27.01	1289788
2023-04-10	26.80	26.99	26.33	26.81	1482105
2023-04-11	26.66	26.91	26.45	26.74	819441
2023-04-12	27.09	27.26	26.79	26.81	995935
2023-04-13	26.89	27.28	26.89	27.28	964348
2023-04-14	27.10	27.42	27.02	27.36	667557
2023-04-17	27.51	27.70	27.32	27.65	807442
2023-04-18	27.92	27.92	27.31	27.59	972481
2023-04-19	27.55	27.55	27.14	27.17	570790
2023-04-20	26.90	27.23	26.90	26.99	584470
2023-04-21	27.00	27.19	26.86	27.10	906558
2023-04-24	26.97	27.09	26.58	26.73	885817
2023-04-25	26.61	26.61	25.97	26.06	1706094
2023-04-26	26.23	26.58	26.12	26.21	1054353
2023-04-27	26.36	26.58	26.12	26.50	945946
2023-04-28	26.35	26.62	26.25	26.46	983930
2023-05-01	26.29	26.53	26.15	26.31	898164
2023-05-02	26.42	26.47	25.81	26.06	1082409
2023-05-03	26.09	26.30	25.94	26.04	1035933
2023-05-04	26.11	26.19	25.86	26.02	866137
2023-05-05	26.28	26.72	26.28	26.57	927185
2023-05-08	26.65	26.94	26.58	26.88	769842
2023-05-09	26.75	27.24	26.73	27.12	856435
2023-05-10	27.47	27.58	27.08	27.10	1100569
2023-05-11	26.90	27.04	26.38	26.67	1228937
2023-05-12	26.60	26.73	26.28	26.51	834308
2023-05-15	26.51	27.01	26.36	27.01	909487
2023-05-16	26.89	27.10	26.67	26.71	861000
2023-05-17	26.76	27.48	26.66	27.39	1428506
2023-05-18	27.36	27.89	27.28	27.77	1035864
2023-05-19	27.90	27.93	27.49	27.51	822937
2023-05-22	27.55	27.78	27.47	27.69	963624
2023-05-23	27.55	27.91	27.16	27.32	1342188
2023-05-24	27.23	27.40	27.12	27.16	756447
2023-05-25	27.45	27.52	27.12	27.24	950130
2023-05-26	27.34	28.05	27.34	27.74	1173223
2023-05-30	28.10	28.16	27.49	28.02	3368074
2023-05-31	28.31	28.99	27.91	28.17	5183811
2023-06-01	27.87	28.70	27.86	28.36	2565588
2023-06-02	28.44	29.25	28.37	29.04	2151980
2023-06-05	28.90	28.93	28.33	29.04	1892410
2023-06-06	28.67	29.36	28.62	29.31	1662044
2023-06-07	29.50	29.59	28.36	28.71	2000744
2023-06-08	28.63	29.10	28.54	28.92	1191057
2023-06-09	28.98	29.26	28.80	28.96	1499979
2023-06-12	29.03	29.37	28.96	29.27	918800
2023-06-13	29.30	29.75	29.25	29.71	1398021
2023-06-14	29.70	29.93	29.52	29.80	1643926
2023-06-15	29.61	30.12	29.59	30.04	1447104
2023-06-16	30.11	30.28	29.63	29.84	2461865
2023-06-20	29.64	29.74	29.09	29.19	1382040
2023-06-21	29.09	29.17	28.36	28.39	1503007
2023-06-22	28.24	29.07	28.09	28.92	1764678
2023-06-23	28.63	29.01	28.50	28.73	2389949
2023-06-26	28.72	28.83	28.51	28.72	1013835
2023-06-27	28.81	29.25	28.66	29.12	1235819
2023-06-28	29.10	29.26	28.91	29.05	926157
2023-06-29	29.05	29.38	28.95	29.37	1704427
2023-06-30	29.43	29.70	29.36	29.38	1355206
2023-07-03	29.17	29.48	29.12	29.39	606596
2023-07-05	29.30	29.30	28.67	28.83	1224943
2023-07-06	28.55	28.69	28.26	28.51	898955
2023-07-07	28.39	28.72	28.29	28.32	1486326
2023-07-10	28.23	28.87	28.15	28.82	1962314
2023-07-11	28.93	29.49	28.91	29.47	1026601
2023-07-12	29.86	29.95	29.41	29.73	1207960
2023-07-13	29.82	30.79	29.82	30.40	2512550
2023-07-14	30.40	30.74	30.22	30.65	1613695
2023-07-17	30.65	31.24	30.65	31.18	1299057
2023-07-18	31.00	31.58	30.99	31.57	2419914
2023-07-19	31.67	31.83	31.24	31.27	2055829
2023-07-20	31.15	31.25	30.78	30.89	907493
2023-07-21	31.05	31.20	30.53	30.71	873918
2023-07-24	30.82	30.95	30.60	30.79	638170
2023-07-25	30.81	31.25	30.77	31.16	1135109
2023-07-26	31.07	31.27	30.74	30.98	844080
2023-07-27	31.31	31.94	30.87	31.00	1804280
2023-07-28	31.15	31.27	30.86	30.96	768421
2023-07-31	31.02	31.28	31.00	31.25	618516
2023-08-01	31.13	31.30	30.99	31.08	834764
2023-08-02	30.78	30.79	30.21	30.41	1160890
2023-08-03	30.38	30.45	30.22	30.38	1277785
2023-08-04	30.55	30.89	30.10	30.58	1095371
2023-08-07	30.75	31.20	30.70	31.12	1048882
2023-08-08	30.90	31.03	30.25	30.56	826835
2023-08-09	30.80	30.81	30.21	30.35	954292
2023-08-10	30.60	30.84	30.24	30.38	913755
2023-08-11	30.34	30.53	30.23	30.36	890353
2023-08-14	30.34	30.98	30.30	30.77	771825
2023-08-15	30.57	30.73	30.24	30.32	700775
2023-08-16	30.30	30.49	30.09	30.10	935765
2023-08-17	30.12	30.29	29.94	30.04	1070094
2023-08-18	29.90	30.31	29.89	30.18	1025929
2023-08-21	30.25	30.50	30.07	30.18	900117
2023-08-22	30.45	30.72	30.13	30.15	729527
2023-08-23	30.29	30.49	30.02	30.23	937410
2023-08-24	30.41	30.54	30.13	30.14	742074
2023-08-25	30.29	30.64	30.12	30.50	960862
2023-08-28	30.68	30.94	30.48	30.53	1706718
2023-08-29	30.44	30.89	30.39	30.80	2798286
2023-08-30	27.68	28.39	26.82	27.01	9658350
2023-08-31	27.17	27.63	26.44	26.48	4141521
2023-09-01	26.47	26.86	26.38	26.60	2557999
2023-09-05	26.45	26.51	26.01	26.06	2103402
2023-09-06	26.00	26.17	25.85	26.04	2079278
2023-09-07	25.80	26.23	25.79	25.94	1394601
2023-09-08	25.84	26.11	25.64	25.84	1342145
2023-09-11	26.05	26.05	25.47	25.53	1389314
2023-09-12	25.35	25.67	25.30	25.45	1399258
2023-09-13	25.40	25.59	25.18	25.23	1931405
2023-09-14	25.31	25.37	25.01	25.30	1557446
2023-09-15	25.23	25.24	24.92	25.00	2165254
2023-09-18	24.96	25.21	24.78	24.92	1249609
2023-09-19	24.81	24.93	24.42	24.50	1624077
2023-09-20	24.68	25.32	24.57	24.97	2003998
2023-09-21	24.76	24.91	24.47	24.47	1342157
2023-09-22	24.56	24.67	23.99	24.06	1785839
2023-09-25	23.95	24.23	23.91	24.17	999623
2023-09-26	23.99	24.59	23.96	24.56	1452208
2023-09-27	24.58	24.80	24.21	24.31	2528727
2023-09-28	24.29	24.58	24.06	24.37	1620645
2023-09-29	24.50	24.53	24.13	24.21	1149493
2023-10-02	24.21	24.73	24.07	24.73	2046114
2023-10-03	24.52	24.60	24.17	24.36	1382964
2023-10-04	24.43	24.90	24.40	24.86	1073489
2023-10-05	24.81	25.12	24.65	25.07	1100613
2023-10-06	25.08	25.70	25.05	25.33	1657228
2023-10-09	25.09	25.30	24.95	25.28	914454
2023-10-10	25.27	25.71	25.27	25.62	1497122
2023-10-11	25.58	25.87	25.44	25.70	1595831
2023-10-12	25.76	25.85	25.18	25.32	1495431
2023-10-13	25.23	25.39	24.81	24.90	1042867
2023-10-16	25.12	25.68	25.01	25.53	1415514
2023-10-17	25.37	25.78	25.13	25.40	1149275
2023-10-18	25.26	25.39	25.13	25.16	1194360
2023-10-19	25.28	25.43	24.52	24.65	1681820
2023-10-20	24.74	24.74	24.02	24.05	3301696
2023-10-23	24.00	24.27	23.73	23.99	1687045
2023-10-24	24.18	24.30	23.97	24.11	2145654
2023-10-25	23.98	24.09	23.57	23.74	1621883
2023-10-26	23.88	24.25	23.78	24.20	1931605
2023-10-27	24.30	24.30	23.90	24.07	1299466
2023-10-30	24.21	24.47	23.85	24.42	1773608
2023-10-31	24.50	25.24	24.30	24.86	1497233
2023-11-01	24.78	24.95	24.26	24.62	1959717
2023-11-02	25.01	25.13	24.80	25.12	1177272
2023-11-03	25.31	25.41	24.99	25.20	1690326
2023-11-06	25.19	25.24	24.69	24.90	1405904
2023-11-07	25.04	25.58	24.99	25.34	1425863
2023-11-08	25.32	25.50	25.26	25.48	801983
2023-11-09	25.59	25.70	25.20	25.30	1118837
2023-11-10	25.28	25.72	25.15	25.57	1136950
2023-11-13	25.54	25.59	25.32	25.50	984721
2023-11-14	25.94	26.33	25.73	26.28	1619490
2023-11-15	26.22	26.32	25.91	26.00	2688610
2023-11-16	25.92	26.00	25.70	25.82	1017278
2023-11-17	25.86	25.99	25.67	25.82	997704
2023-11-20	25.84	26.29	25.82	26.13	917817
2023-11-21	25.95	26.13	25.77	25.99	1047949
2023-11-22	26.18	26.25	25.85	25.92	861234
2023-11-24	25.88	26.00	25.75	25.97	542012
2023-11-27	25.83	26.00	25.75	25.93	1294163
2023-11-28	25.86	25.86	25.49	25.73	1318347
2023-11-29	26.02	26.42	25.91	25.99	1072198
2023-11-30	26.14	26.25	25.64	26.17	1655044
2023-12-01	26.17	26.65	25.93	26.57	1675141
2023-12-04	26.49	26.66	26.23	26.50	1718161
2023-12-05	26.46	26.90	26.35	26.69	3408012
2023-12-06	24.03	24.59	23.29	23.97	8201809
2023-12-07	23.96	24.46	23.79	24.21	3484364
2023-12-08	24.22	24.77	23.98	23.99	2827457
2023-12-11	23.96	24.41	23.81	24.35	1866828
2023-12-12	24.39	24.75	24.24	24.52	1661768
2023-12-13	24.44	24.92	24.15	24.84	1914447
2023-12-14	24.99	25.21	24.31	24.63	2092217
2023-12-15	24.68	25.83	24.68	25.71	4066380
2023-12-18	25.71	26.16	25.61	25.95	2310487
2023-12-19	26.00	26.35	25.95	26.19	2261573
2023-12-20	26.10	26.49	25.93	25.94	1635316
2023-12-21	26.02	26.15	25.66	25.92	1532143
2023-12-22	25.95	26.19	25.77	25.84	1017705
2023-12-26	25.77	25.93	25.66	25.88	803795
2023-12-27	25.85	25.88	25.58	25.63	953751
2023-12-28	25.60	25.98	25.47	25.86	876135
2023-12-29	25.79	25.97	25.57	25.61	1055779
2024-01-02	25.43	26.00	25.29	25.81	2149795
2024-01-03	25.61	25.67	24.88	24.89	1586007
2024-01-04	24.90	25.03	24.34	24.39	1285967
2024-01-05	24.30	24.74	24.28	24.67	1158473
2024-01-08	24.82	25.22	24.63	25.13	1562672
2024-01-09	25.06	25.15	24.81	25.06	2052140
2024-01-10	25.05	25.12	24.72	25.01	1778017
2024-01-11	25.16	25.66	24.83	25.60	2524563
2024-01-12	25.64	25.91	25.28	25.31	1260132
2024-01-16	25.26	25.41	25.09	25.38	1209632
2024-01-17	25.19	25.44	25.05	25.39	1399020
2024-01-18	25.50	25.82	25.43	25.79	923825
2024-01-19	25.90	26.26	25.75	26.23	1109883
2024-01-22	26.69	26.98	26.53	26.61	1429643
2024-01-23	26.82	26.90	26.51	26.65	1583454
2024-01-24	26.82	26.92	26.57	26.60	717972
2024-01-25	26.74	26.87	26.28	26.34	897675
2024-01-26	26.30	26.56	26.22	26.24	634672
2024-01-29	26.24	26.68	26.17	26.65	988394
2024-01-30	26.57	26.88	26.57	26.66	736324
2024-01-31	26.51	26.51	25.96	25.98	1167126
2024-02-01	26.15	26.30	25.99	26.26	1253579
2024-02-02	26.19	26.64	26.11	26.43	1021596
2024-02-05	26.34	26.41	25.90	26.19	848266
2024-02-06	26.33	26.72	26.25	26.66	985974
2024-02-07	26.73	27.31	26.70	27.06	1344170
2024-02-08	27.08	27.40	26.89	27.05	1511018
2024-02-09	27.25	27.64	27.16	27.36	1198157
2024-02-12	27.36	27.68	27.08	27.11	1452879
2024-02-13	26.43	27.20	26.20	26.33	1946715
2024-02-14	26.57	26.73	26.32	26.35	1648020
2024-02-15	26.53	26.63	26.26	26.61	1017935
2024-02-16	26.47	26.49	25.86	26.03	1455324
2024-02-20	25.83	25.85	25.34	25.60	1585750
2024-02-21	25.30	25.39	24.56	24.93	1197784
2024-02-22	25.35	25.49	24.87	25.37	1350755
2024-02-23	25.50	25.57	25.28	25.35	1078524
2024-02-26	25.40	25.61	25.26	25.33	1332789
2024-02-27	25.45	25.50	25.14	25.22	1308471
2024-02-28	25.06	25.45	24.96	25.34	1480403
2024-02-29	25.61	25.86	25.53	25.79	1264829
2024-03-01	25.90	26.59	25.77	26.54	1855422
2024-03-04	28.00	28.56	27.60	27.88	7529927
2024-03-05	27.54	27.74	26.97	27.25	6224861
2024-03-06	28.95	30.02	27.69	29.60	8807036
2024-03-07	29.65	29.75	29.08	29.74	4458494
2024-03-08	29.83	30.17	29.59	29.63	3408638
2024-03-11	29.47	29.65	28.99	29.58	4006960
2024-03-12	29.90	30.30	29.75	30.00	3218438
2024-03-13	30.00	30.18	29.73	29.76	2503453
2024-03-14	29.76	30.08	29.36	29.51	2875992
2024-03-15	29.25	29.76	29.01	29.40	30698204
2024-03-18	29.40	29.57	28.82	29.13	3260823
2024-03-19	29.00	29.23	28.65	28.79	3140510
2024-03-20	28.93	28.93	27.91	28.34	2846275
2024-03-21	28.48	28.54	28.27	28.34	2064974
2024-03-22	28.40	28.53	28.26	28.51	2158165
2024-03-25	28.50	28.50	28.16	28.23	1143554
2024-03-26	28.40	28.50	28.28	28.30	1299780
2024-03-27	28.50	28.59	28.23	28.40	1334488
2024-03-28	28.36	28.67	28.31	28.32	1426963
2024-04-01	28.27	28.56	28.27	28.54	1771605
2024-04-02	28.26	28.35	27.97	28.33	2043795
2024-04-03	28.22	28.40	27.77	27.82	1382436
2024-04-04	28.01	28.21	27.58	27.62	1224009
2024-04-05	27.62	27.73	27.44	27.45	1408813
2024-04-08	27.65	27.99	27.60	27.79	1315171
2024-04-09	27.79	28.00	27.64	27.93	1265766
2024-04-10	27.52	27.61	27.22	27.38	1551991
2024-04-11	27.48	27.54	27.22	27.29	1021076
2024-04-12	27.04	27.23	26.87	26.94	2462920
2024-04-15	26.99	27.20	26.24	26.27	1590792
2024-04-16	26.21	26.41	25.92	26.30	1668702
2024-04-17	26.32	26.60	26.17	26.25	1436771
2024-04-18	26.33	26.67	26.21	26.47	1610928
2024-04-19	26.51	26.77	26.47	26.67	1467723
2024-04-22	26.88	27.34	26.78	27.12	1476914
2024-04-23	27.13	27.51	27.13	27.30	1045525
2024-04-24	27.31	27.53	27.23	27.28	1120120
2024-04-25	26.94	27.39	26.62	26.98	1438364
2024-04-26	27.10	27.28	26.84	26.85	1105231
2024-04-29	27.00	27.09	26.68	26.71	1133224
2024-04-30	26.56	26.77	26.02	26.02	2326917
2024-05-01	26.00	26.88	25.95	26.41	1765177
2024-05-02	26.57	26.62	26.17	26.21	1291270
2024-05-03	26.51	26.53	25.96	26.14	1100320
2024-05-06	26.33	26.81	26.18	26.39	922895
2024-05-07	26.31	26.61	26.31	26.45	1066264
2024-05-08	26.25	26.34	26.11	26.31	790207
2024-05-09	26.30	26.40	25.98	26.06	923797
2024-05-10	26.09	26.36	26.00	26.33	1324552
2024-05-13	26.48	26.72	26.26	26.52	1139449
2024-05-14	26.76	26.94	26.60	26.68	1007832
2024-05-15	26.87	27.20	26.78	27.04	1096674
2024-05-16	26.95	27.23	26.80	27.18	1240815
2024-05-17	27.15	27.26	26.61	26.75	1502265
2024-05-20	26.70	27.09	26.70	26.98	1373947
2024-05-21	26.89	26.96	26.45	26.59	1198876
2024-05-22	26.00	26.41	25.96	26.05	1393567
2024-05-23	26.19	26.19	25.64	25.88	1375503
2024-05-24	25.87	25.92	25.25	25.27	1901017
2024-05-28	25.27	25.41	24.91	25.04	3608178
2024-05-29	25.73	27.43	25.44	27.20	6084484
2024-05-30	26.70	27.01	26.22	26.85	3625059
2024-05-31	27.00	27.25	26.63	27.25	2605642
2024-06-03	27.29	27.80	26.95	27.76	2004497
2024-06-04	27.75	28.03	27.53	27.95	1575650
2024-06-05	28.16	28.16	26.81	27.12	1865180
2024-06-06	27.14	27.34	26.85	26.92	1639195
2024-06-07	26.92	26.96	26.53	26.69	1489354
2024-06-10	26.51	26.68	26.26	26.45	1944673
2024-06-11	26.38	26.87	26.31	26.72	1534284
2024-06-12	26.97	27.23	26.72	26.86	998351
2024-06-13	26.74	26.81	25.82	25.88	1438621
2024-06-14	25.65	26.06	25.65	26.05	1573468
2024-06-17	25.76	25.99	25.58	25.66	2020296
2024-06-18	25.62	25.80	25.44	25.58	1367011
2024-06-20	25.47	25.80	25.24	25.27	1636535
2024-06-21	25.25	25.92	25.25	25.84	6136423
2024-06-24	25.84	26.07	25.66	25.66	1711127
2024-06-25	25.77	25.77	25.43	25.44	1231757
2024-06-26	25.43	25.63	25.33	25.59	968511
2024-06-27	25.79	26.36	25.66	26.23	1621128
2024-06-28	26.33	26.48	26.20	26.44	2416383
2024-07-01	26.40	26.53	26.25	26.40	1540529
2024-07-02	26.41	26.58	25.93	26.41	1318956
2024-07-03	26.39	26.46	26.05	26.09	452730
2024-07-05	25.93	26.19	25.84	26.13	908127
2024-07-08	26.10	26.14	25.57	25.58	1365564
2024-07-09	25.55	25.65	25.06	25.19	1857096
2024-07-10	25.19	25.31	24.63	24.92	1434951
2024-07-11	25.27	25.64	25.25	25.45	1153625
2024-07-12	25.53	26.34	25.43	26.21	2293288
2024-07-15	26.39	26.45	25.99	26.34	1620931
2024-07-16	26.50	26.78	26.19	26.77	1156678
2024-07-17	26.77	27.18	26.68	27.00	1170858
2024-07-18	26.87	27.51	26.67	26.82	1281147
2024-07-19	27.02	27.02	26.69	26.85	854610
2024-07-22	26.94	27.24	26.83	27.08	1332488
2024-07-23	27.05	27.28	26.72	27.08	1191896
2024-07-24	27.07	27.27	26.59	26.61	969022
2024-07-25	26.86	27.93	26.73	27.70	1592201
2024-07-26	28.00	28.25	27.80	28.03	1261474
2024-07-29	28.03	28.38	27.72	27.76	1139393
2024-07-30	27.87	28.32	27.85	28.16	1082085
2024-07-31	28.18	28.46	27.87	28.12	1396903
2024-08-01	28.18	28.38	27.58	27.77	1234351
2024-08-02	27.23	27.45	26.55	26.99	1545503
2024-08-05	26.22	26.56	25.96	26.07	1615379
2024-08-06	26.15	26.90	26.05	26.55	1655470
2024-08-07	26.79	27.20	26.71	26.77	984417
2024-08-08	26.96	27.51	26.87	27.24	1578821
2024-08-09	27.24	27.53	26.95	27.51	1626941
2024-08-12	27.54	27.63	27.18	27.35	906366
2024-08-13	27.59	27.95	27.49	27.80	809287
2024-08-14	27.73	27.84	27.46	27.81	721856
2024-08-15	28.15	28.22	27.86	28.01	1097074
2024-08-16	27.91	28.23	27.91	28.12	1065978
2024-08-19	28.08	28.45	28.08	28.35	1232513
2024-08-20	28.30	28.43	28.19	28.25	1159369
2024-08-21	28.42	28.52	28.30	28.43	1224724
2024-08-22	28.50	28.59	28.08	28.14	1435804
2024-08-23	28.31	28.60	28.15	28.47	1604229
2024-08-26	28.66	28.97	28.57	28.66	2174149
2024-08-27	28.58	29.05	28.53	28.82	3768448
2024-08-28	30.00	32.14	29.94	31.94	10012206
2024-08-29	32.00	32.99	31.91	32.94	6329718
2024-08-30	32.90	33.36	32.58	32.60	3540018
2024-09-03	32.33	33.45	31.84	32.07	4488744
2024-09-04	32.00	32.89	32.00	32.87	2922367
2024-09-05	32.89	33.09	32.52	32.74	1860376
2024-09-06	32.87	33.08	32.40	32.42	1492921
2024-09-09	32.49	32.87	32.22	32.53	2670384
2024-09-10	32.76	33.13	32.64	32.70	3386131
2024-09-11	32.54	33.09	32.22	33.07	1636222
2024-09-12	33.06	33.09	32.81	32.89	1228885
2024-09-13	32.99	33.40	32.95	33.29	1380789
2024-09-16	33.33	33.56	33.14	33.45	1352863
2024-09-17	33.02	33.95	32.58	33.43	5221225
2024-09-18	33.50	33.58	32.79	33.09	7258525
2024-09-19	33.38	33.42	32.53	32.84	2606722
2024-09-20	32.88	33.21	32.77	32.99	4570208
2024-09-23	32.86	32.86	32.28	32.51	1947744
2024-09-24	32.43	32.80	32.37	32.65	1356549
2024-09-25	32.65	32.77	32.38	32.61	2384955
2024-09-26	32.86	32.94	32.36	32.40	8267865
2024-09-27	32.54	32.88	32.33	32.75	1195192
2024-09-30	32.71	32.97	32.51	32.73	2618924
2024-10-01	32.75	32.79	31.78	31.79	2342386
2024-10-02	31.74	32.03	31.53	31.75	1665173
2024-10-03	31.69	31.88	31.50	31.67	1353069
2024-10-04	31.87	32.20	31.49	32.15	1189821
2024-10-07	32.00	32.30	31.77	31.77	1414349
2024-10-08	31.98	32.15	31.78	31.91	916397
2024-10-09	31.96	32.55	31.75	32.33	1278181
2024-10-10	32.02	32.75	32.00	32.71	2184596
2024-10-11	32.78	32.86	32.42	32.59	1445328
2024-10-14	32.77	33.08	32.44	32.63	1259802
2024-10-15	32.80	33.03	32.51	32.73	1061339
2024-10-16	32.68	32.97	32.66	32.80	1212330
2024-10-17	32.77	33.17	32.61	32.84	1501608
2024-10-18	32.70	32.87	31.96	32.04	1189797
2024-10-21	31.98	32.24	31.63	31.86	2126033
2024-10-22	31.95	32.19	31.84	32.00	1941313
2024-10-23	32.07	32.25	31.78	31.97	1960033
2024-10-24	32.27	32.55	32.08	32.17	2437868
2024-10-25	32.25	32.50	31.97	32.05	770163
2024-10-28	32.30	32.30	31.98	32.01	774399
2024-10-29	31.83	32.23	31.74	32.07	955700
2024-10-30	32.01	32.46	31.97	32.14	736511
2024-10-31	32.07	32.35	31.76	31.76	941041
2024-11-01	31.94	32.27	31.83	31.92	1185070
2024-11-04	31.65	32.54	31.65	32.50	1225588
2024-11-05	32.53	32.99	32.38	32.77	1359998
2024-11-06	33.41	33.82	33.03	33.55	2097148
2024-11-07	33.70	34.29	33.70	33.99	1351860
2024-11-08	34.08	34.08	33.51	33.74	1828154
2024-11-11	33.94	34.63	33.77	34.48	2024360
2024-11-12	34.50	35.01	34.09	34.24	2883307
2024-11-13	34.33	35.07	34.20	34.67	1490204
2024-11-14	34.84	34.84	34.27	34.28	1621800
2024-11-15	34.47	34.47	33.34	33.53	1601723
2024-11-18	33.57	33.89	33.40	33.80	1079052
2024-11-19	33.59	33.70	32.93	33.15	1444295
2024-11-20	33.29	33.29	32.72	33.17	1358249
2024-11-21	33.46	33.59	33.25	33.51	4735245
2024-11-22	33.67	34.55	33.57	34.28	1797600
2024-11-25	34.55	35.72	34.48	35.65	3297159
2024-11-26	35.24	35.74	35.07	35.51	1770346
2024-11-27	35.40	35.60	34.91	35.06	1322891
2024-11-29	35.28	35.43	34.79	35.09	756447
2024-12-02	35.23	35.37	35.04	35.11	2129400
2024-12-03	35.00	35.11	34.31	34.42	2669029
2024-12-04	33.75	34.15	31.64	31.77	5263840
2024-12-05	31.57	32.18	31.41	32.05	3469659
2024-12-06	32.24	32.66	31.79	32.50	1968970
2024-12-09	32.73	33.08	32.51	32.56	2231035
2024-12-10	32.59	32.77	32.25	32.49	2151809
2024-12-11	32.50	32.53	31.98	32.27	1765133
2024-12-12	32.63	33.20	32.50	33.02	2284513
2024-12-13	32.80	33.06	32.41	32.49	949069
2024-12-16	32.41	32.58	32.12	32.13	1572895
2024-12-17	32.03	32.32	31.90	32.07	1239902
2024-12-18	32.61	33.27	31.84	31.99	2282478
2024-12-19	32.12	32.26	31.93	32.06	1609859
2024-12-20	31.71	32.25	31.30	32.03	4629234
2024-12-23	31.87	32.14	31.75	31.97	1176609
2024-12-24	31.90	32.09	31.88	32.02	344246
2024-12-26	31.86	32.25	31.77	32.16	626556
2024-12-27	31.96	32.16	31.56	32.02	825159
2024-12-30	31.87	31.96	31.54	31.83	814743
2024-12-31	31.99	31.99	31.49	31.60	870391
2025-01-02	31.92	31.97	31.33	31.34	970298
2025-01-03	31.50	31.81	31.35	31.49	1167109
2025-01-06	31.50	31.76	31.16	31.37	1428866
2025-01-07	31.35	31.49	30.92	31.15	1312147
2025-01-08	30.95	31.32	30.76	31.32	2258518
2025-01-10	30.89	31.22	30.72	30.82	1447301
2025-01-13	30.59	31.29	30.56	31.28	1846807
2025-01-14	31.16	31.60	31.16	31.36	1701696
2025-01-15	31.71	31.85	31.52	31.71	1166464
2025-01-16	31.69	32.04	31.49	31.50	1012463
2025-01-17	31.79	31.98	31.27	31.53	1618342
2025-01-21	31.75	32.13	31.63	31.86	1979145
2025-01-22	31.86	32.08	31.37	31.43	1576485
2025-01-23	31.37	31.46	31.11	31.45	946655
2025-01-24	31.45	31.77	31.32	31.55	887779
2025-01-27	31.68	32.61	31.68	32.30	1410468
2025-01-28	32.33	33.66	32.15	33.63	2401261
2025-01-29	33.52	33.65	33.06	33.18	1416940
2025-01-30	33.26	33.52	32.90	33.23	1172876
2025-01-31	33.31	33.53	33.16	33.39	1379443
2025-02-03	33.17	33.87	32.95	33.53	1276007
2025-02-04	33.77	33.94	33.56	33.75	1284989
2025-02-05	33.75	34.25	33.57	34.22	1091450
2025-02-06	34.28	34.58	34.17	34.48	1107265
2025-02-07	34.57	34.90	34.14	34.29	722731
2025-02-10	34.51	34.77	34.26	34.70	1357058
2025-02-11	34.61	34.84	34.48	34.64	761660
2025-02-12	34.28	35.12	34.15	35.11	1173103
2025-02-13	35.29	35.40	34.93	35.39	984140
2025-02-14	35.37	35.45	35.21	35.35	1072138
2025-02-18	35.19	35.40	35.10	35.34	1150621
2025-02-19	35.11	35.42	34.89	35.16	1987883
2025-02-20	35.06	35.06	34.22	34.68	1357550
2025-02-21	34.76	34.82	33.46	33.47	2063148
2025-02-24	33.48	33.75	32.87	33.31	2546045
2025-02-25	33.27	33.47	32.83	33.13	1301115
2025-02-26	33.15	33.43	32.49	32.55	2227230
2025-02-27	32.74	32.98	32.36	32.40	1714669
2025-02-28	32.19	32.75	32.15	32.70	1474510
2025-03-03	32.69	33.07	32.42	32.76	1770981
2025-03-04	32.74	34.08	32.74	33.47	4688220
2025-03-05	31.00	32.56	31.00	32.39	5075563
2025-03-06	32.00	32.52	31.83	32.16	2390555
2025-03-07	32.05	32.72	31.72	32.27	2116996
2025-03-10	32.10	32.29	31.76	32.15	2059504
2025-03-11	32.15	32.30	31.39	31.40	1781563
2025-03-12	31.40	31.44	30.84	30.96	1860072
2025-03-13	30.86	30.94	30.27	30.33	1946117

Explore More About BOX

Coins representing dividend payouts and trends

BOX Dividend History

Discover Box Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

BOX Stock Split History

Discover Box Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

BOX Historical Prices

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

Web Analytics