Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Collegium Pharmaceutical Inc (COLL) Historical Prices: Free Download & Interactive Data Table 2025

COLL Historical Prices

Summary

Key Stock Metrics

23.23

(April 10, 2025)

52-Week Low

42.29

(October 7, 2024)

52-Week High

42.29

(October 7, 2024)

All-Time High

37.32

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-05-07	12.00	13.00	11.92	12.29	1406037
2015-05-08	12.26	13.30	12.00	12.95	123130
2015-05-11	12.80	13.07	12.65	12.70	36275
2015-05-12	12.80	13.91	12.53	12.99	46388
2015-05-13	13.22	13.64	12.92	13.25	47508
2015-05-14	13.72	15.81	13.41	14.90	127057
2015-05-15	15.34	17.33	14.84	15.62	132849
2015-05-18	16.11	16.11	15.21	15.60	34753
2015-05-19	15.34	17.89	15.32	15.98	44083
2015-05-20	16.97	17.31	15.61	16.68	175748
2015-05-21	17.64	17.70	16.16	16.65	105002
2015-05-22	16.54	17.92	16.32	17.82	63230
2015-05-26	17.52	17.98	16.61	17.39	52157
2015-05-27	17.35	17.97	15.60	16.91	173301
2015-05-28	16.82	16.87	16.35	16.70	40222
2015-05-29	16.37	17.30	15.87	17.00	140243
2015-06-01	17.05	17.15	16.50	16.80	100956
2015-06-02	16.79	18.86	16.50	17.54	141339
2015-06-03	17.70	18.67	17.32	18.33	84966
2015-06-04	18.73	19.98	18.57	18.99	83462
2015-06-05	18.71	19.26	18.71	19.08	21387
2015-06-08	18.70	19.19	18.11	18.82	48753
2015-06-09	18.82	19.50	18.63	19.21	57589
2015-06-10	19.13	19.75	18.49	19.49	200025
2015-06-11	19.29	19.51	18.61	19.50	164440
2015-06-12	19.26	19.50	18.76	19.19	95209
2015-06-15	18.69	19.51	18.59	19.39	79529
2015-06-16	19.09	19.50	18.69	18.87	52612
2015-06-17	19.00	19.67	18.43	19.41	68315
2015-06-18	19.38	20.62	19.06	19.37	119420
2015-06-19	19.35	20.09	18.49	18.79	157580
2015-06-22	19.20	19.48	16.11	19.14	162490
2015-06-23	19.00	19.19	17.71	17.81	79673
2015-06-24	17.89	19.14	17.51	18.80	63886
2015-06-25	18.97	19.38	18.00	19.18	60541
2015-06-26	19.14	18.76	18.00	18.53	846259
2015-06-29	18.50	18.55	17.54	17.61	103705
2015-06-30	17.77	18.40	17.71	17.84	43637
2015-07-01	17.75	18.50	14.52	16.91	120814
2015-07-02	16.70	17.18	15.56	16.98	105485
2015-07-06	16.82	16.82	15.77	16.64	76832
2015-07-07	16.33	18.05	16.00	17.77	45066
2015-07-08	17.66	18.49	16.40	18.12	33845
2015-07-09	18.26	18.34	16.93	17.19	48821
2015-07-10	17.31	18.69	16.57	18.67	26634
2015-07-13	18.65	18.97	17.97	18.89	16871
2015-07-14	18.77	19.71	18.40	19.47	66687
2015-07-15	19.42	19.79	19.00	19.30	80713
2015-07-16	19.38	19.60	19.03	19.50	48642
2015-07-17	19.50	19.76	19.15	19.36	86699
2015-07-20	19.75	19.75	18.89	19.35	36372
2015-07-21	19.35	19.41	18.26	18.73	52398
2015-07-22	18.69	19.75	18.69	19.20	25453
2015-07-23	19.09	19.50	19.02	19.17	34509
2015-07-24	19.26	19.26	18.47	18.82	22343
2015-07-27	18.88	19.39	18.32	19.19	42105
2015-07-28	19.18	19.46	18.85	19.12	30421
2015-07-29	19.25	19.31	17.93	19.00	72756
2015-07-30	19.07	19.94	18.14	19.34	125335
2015-07-31	19.44	20.16	19.18	20.03	50712
2015-08-03	20.11	20.12	18.61	19.35	71090
2015-08-04	19.30	19.66	19.08	19.18	40018
2015-08-05	19.40	20.00	18.38	19.58	80004
2015-08-06	19.48	19.84	18.75	18.97	68867
2015-08-07	18.81	18.81	16.55	17.01	118559
2015-08-10	17.02	18.94	16.14	18.12	67102
2015-08-11	18.09	18.09	16.86	17.22	52960
2015-08-12	17.18	17.60	16.29	17.51	90603
2015-08-13	17.26	17.60	16.79	16.85	30199
2015-08-14	16.84	16.95	15.83	16.76	60057
2015-08-17	16.56	16.73	15.88	16.49	103102
2015-08-18	16.46	17.17	15.54	15.67	93626
2015-08-19	15.59	15.59	14.64	14.97	60822
2015-08-20	14.71	16.13	13.86	15.29	78728
2015-08-21	14.90	15.58	14.49	15.25	52696
2015-08-24	14.53	15.78	13.31	14.51	110216
2015-08-25	15.03	15.89	14.13	14.51	76236
2015-08-26	14.85	15.10	14.04	15.09	51886
2015-08-27	15.19	16.50	14.76	15.27	60666
2015-08-28	15.17	15.59	14.62	15.34	72980
2015-08-31	15.22	15.44	14.75	15.12	64564
2015-09-01	14.75	14.95	12.58	13.01	190157
2015-09-02	13.45	15.53	12.99	15.14	157940
2015-09-03	15.32	15.75	14.15	15.55	146699
2015-09-04	15.29	16.27	15.00	16.11	60480
2015-09-08	16.76	16.80	14.53	14.82	122965
2015-09-09	14.37	14.98	12.98	13.53	154915
2015-09-10	13.31	14.13	13.05	13.45	136356
2015-09-14	19.21	19.99	17.51	18.76	2588383
2015-09-15	18.75	19.45	18.27	19.03	343134
2015-09-16	19.38	23.45	18.90	22.12	872391
2015-09-17	21.83	24.43	21.72	23.75	352440
2015-09-18	23.58	24.75	22.63	23.98	306820
2015-09-21	24.46	24.88	22.03	23.02	292084
2015-09-22	22.47	22.95	20.85	21.41	341252
2015-09-23	21.36	22.63	21.00	21.64	123427
2015-09-24	21.41	22.05	21.03	21.69	189352
2015-09-25	21.96	22.25	21.05	21.28	188434
2015-09-28	21.03	21.25	18.51	20.56	199274
2015-09-29	20.63	21.06	18.86	19.32	159750
2015-09-30	19.77	22.18	19.28	22.11	302363
2015-10-01	22.30	22.78	20.80	21.28	229821
2015-10-02	20.94	22.29	20.53	21.91	118240
2015-10-05	22.22	22.63	20.58	21.75	187791
2015-10-06	21.44	21.50	20.00	20.06	153024
2015-10-07	20.03	20.48	19.00	20.01	57624
2015-10-08	20.75	21.30	19.30	20.86	116838
2015-10-09	20.77	21.69	20.56	20.67	178558
2015-10-12	20.67	20.67	19.80	20.09	83604
2015-10-13	18.91	19.78	18.41	19.04	162089
2015-10-14	18.87	19.58	18.69	19.15	88013
2015-10-15	19.17	19.65	19.00	19.51	68070
2015-10-16	19.62	19.77	18.90	19.27	44902
2015-10-19	19.00	19.57	18.55	19.09	81875
2015-10-20	18.98	19.34	17.64	18.12	86983
2015-10-21	18.33	18.62	16.52	17.45	100681
2015-10-22	17.51	17.63	16.32	16.92	131790
2015-10-23	16.91	18.24	16.62	16.99	671319
2015-10-26	16.89	17.24	16.32	16.83	63409
2015-10-27	16.67	17.00	15.51	16.00	211720
2015-10-28	15.93	16.90	15.58	16.84	108562
2015-10-29	16.89	18.41	16.19	18.07	66983
2015-10-30	18.15	18.85	17.48	18.37	39292
2015-11-02	18.35	20.82	18.07	20.45	113330
2015-11-03	20.50	21.66	19.93	21.30	98201
2015-11-04	21.41	22.90	21.18	22.19	109376
2015-11-05	22.29	22.98	21.29	21.70	92323
2015-11-06	21.65	22.18	20.85	22.09	90914
2015-11-09	22.58	22.58	21.13	21.63	106182
2015-11-10	21.65	21.77	20.49	21.16	64176
2015-11-11	21.03	21.41	20.60	20.90	57224
2015-11-12	20.61	20.61	19.29	19.68	110646
2015-11-13	19.80	20.00	18.21	18.73	116263
2015-11-16	18.84	19.00	17.52	18.45	94153
2015-11-17	18.50	18.50	17.55	18.04	328121
2015-11-18	18.20	18.48	17.62	17.95	65723
2015-11-19	17.75	17.79	17.01	17.43	148884
2015-11-20	17.43	18.84	16.88	18.12	250889
2015-11-23	18.10	19.46	17.96	18.91	76456
2015-11-24	18.70	19.45	18.50	19.08	57573
2015-11-25	19.18	19.47	18.78	19.24	73180
2015-11-27	19.18	19.42	18.91	19.00	16559
2015-11-30	19.10	19.23	18.59	18.99	74997
2015-12-01	19.10	21.02	18.71	20.74	122381
2015-12-02	20.85	22.77	20.69	21.70	82136
2015-12-03	21.92	22.82	21.77	22.59	71183
2015-12-04	22.67	23.08	22.26	22.85	47889
2015-12-07	22.75	22.75	21.54	22.08	75869
2015-12-08	21.99	23.09	21.94	22.95	46730
2015-12-09	23.00	23.20	21.08	21.63	142409
2015-12-10	21.70	22.26	21.05	21.89	87822
2015-12-11	21.53	23.68	20.77	23.43	143893
2015-12-14	23.58	26.19	23.58	24.76	319696
2015-12-15	24.85	26.93	24.85	25.91	258793
2015-12-16	26.23	27.45	25.49	26.85	283970
2015-12-17	27.00	28.50	26.30	27.02	288480
2015-12-18	27.02	27.80	24.20	25.51	741356
2015-12-21	25.38	25.96	24.12	24.19	119803
2015-12-22	24.29	24.50	22.67	23.56	146233
2015-12-23	23.76	24.81	23.42	24.45	107801
2015-12-24	24.85	25.34	24.18	25.01	41331
2015-12-28	24.94	26.29	24.32	26.21	110562
2015-12-29	26.51	26.52	25.10	25.41	115832
2015-12-30	25.47	30.58	25.47	28.74	289932
2015-12-31	28.91	28.93	25.62	27.50	188086
2016-01-04	26.71	28.47	26.06	26.23	77837
2016-01-05	25.96	25.96	22.90	23.96	196244
2016-01-06	23.65	25.91	23.04	23.73	203217
2016-01-07	23.37	23.45	21.01	21.13	234693
2016-01-08	20.00	20.14	19.17	19.72	1795738
2016-01-11	19.86	19.86	17.79	18.50	605545
2016-01-12	18.84	19.48	17.39	17.93	334934
2016-01-13	17.93	17.94	14.41	15.11	549815
2016-01-14	15.17	16.79	13.80	16.26	302865
2016-01-15	15.70	15.97	14.90	15.57	565957
2016-01-19	15.94	16.16	14.46	14.90	331876
2016-01-20	14.45	16.71	14.37	16.15	379011
2016-01-21	16.21	16.89	15.74	16.40	240302
2016-01-22	16.67	17.18	16.10	17.06	156266
2016-01-25	16.95	17.68	16.83	17.20	188031
2016-01-26	17.27	17.49	16.10	17.01	169908
2016-01-27	16.98	17.45	16.21	16.35	276739
2016-01-28	16.31	16.31	15.27	16.18	239068
2016-01-29	16.25	17.38	16.13	17.03	320670
2016-02-01	16.90	21.01	16.34	18.75	859425
2016-02-02	19.20	20.33	17.58	18.78	234198
2016-02-03	18.94	19.70	18.20	19.52	220009
2016-02-04	19.48	20.00	19.05	19.27	145146
2016-02-05	19.03	19.26	18.11	18.75	116286
2016-02-08	18.63	18.63	15.02	16.29	291969
2016-02-09	15.99	16.39	15.11	15.41	181741
2016-02-10	16.03	17.99	15.78	17.63	594734
2016-02-11	17.00	19.30	17.00	18.95	490378
2016-02-12	19.09	19.48	18.05	19.04	371933
2016-02-16	19.30	19.79	18.70	19.25	171815
2016-02-17	19.50	21.26	19.50	21.16	501399
2016-02-18	21.14	21.31	20.33	20.67	251801
2016-02-19	21.08	21.42	20.23	21.17	353302
2016-02-22	21.45	21.45	20.57	20.89	175416
2016-02-23	21.02	21.02	19.42	19.59	223045
2016-02-24	19.35	19.35	17.60	19.22	180563
2016-02-25	19.20	19.44	18.70	19.22	156353
2016-02-26	19.28	19.44	18.64	18.81	164059
2016-02-29	18.56	19.01	17.03	17.44	259813
2016-03-01	17.62	18.28	16.92	18.01	159658
2016-03-02	17.87	19.20	17.75	18.01	129446
2016-03-03	18.59	19.13	17.97	18.20	87793
2016-03-04	18.25	19.22	17.77	18.43	158327
2016-03-07	18.37	18.76	17.86	18.63	78337
2016-03-08	18.50	18.78	17.57	18.63	80386
2016-03-09	17.69	18.00	17.00	17.74	105683
2016-03-10	17.81	18.31	17.11	17.74	84834
2016-03-11	17.87	18.08	17.18	17.66	176519
2016-03-14	17.87	18.12	17.49	17.83	150468
2016-03-15	18.17	18.17	16.90	17.19	156150
2016-03-16	17.16	17.21	16.42	16.83	158278
2016-03-17	16.82	16.82	15.06	15.39	340038
2016-03-18	15.50	16.44	15.26	15.83	189232
2016-03-21	15.85	16.44	15.75	16.29	158434
2016-03-22	16.15	17.89	16.00	17.04	171126
2016-03-23	17.05	17.61	16.50	16.92	144663
2016-03-24	16.68	17.53	16.39	17.13	120443
2016-03-28	17.22	17.22	16.35	16.49	17935
2016-03-29	16.50	17.71	16.14	17.61	89970
2016-03-30	17.75	18.25	16.84	17.01	97981
2016-03-31	17.11	19.28	17.03	17.01	183587
2016-04-01	18.05	20.03	18.05	19.17	203888
2016-04-04	19.30	19.63	18.90	19.25	108685
2016-04-05	19.00	19.49	18.12	18.17	168567
2016-04-06	18.34	19.49	18.34	19.33	235646
2016-04-07	19.56	19.90	18.71	18.96	96378
2016-04-08	19.31	19.45	18.45	18.74	115571
2016-04-11	18.97	19.30	18.60	18.74	126989
2016-04-12	18.72	19.08	18.05	18.55	76268
2016-04-13	18.65	19.12	18.26	18.87	103941
2016-04-14	18.99	18.99	18.37	18.80	74108
2016-04-15	19.00	19.03	18.43	18.54	144656
2016-04-18	18.58	19.10	18.38	18.96	166466
2016-04-19	19.10	19.20	17.80	17.97	219934
2016-04-20	18.07	18.26	17.59	17.92	130625
2016-04-21	17.84	18.60	17.70	18.43	99234
2016-04-22	18.48	18.94	18.24	18.83	106823
2016-04-25	18.84	18.95	18.50	18.84	165857
2016-04-26	19.16	19.79	18.05	18.43	108365
2016-04-27	19.50	19.99	17.69	18.09	1001778
2016-04-28	18.42	19.77	17.80	18.70	290984
2016-04-29	18.83	19.55	18.50	19.06	235918
2016-05-02	19.11	19.30	18.31	19.10	218825
2016-05-03	18.84	19.69	18.62	18.65	111406
2016-05-04	18.52	18.64	16.41	17.05	289764
2016-05-05	17.09	17.10	15.16	15.95	266676
2016-05-06	15.94	16.28	14.54	15.10	304199
2016-05-09	15.21	15.97	15.05	15.54	147694
2016-05-10	15.71	15.71	15.00	15.35	104639
2016-05-11	14.84	15.42	14.08	15.07	356075
2016-05-12	15.25	15.35	14.78	15.01	308632
2016-05-13	14.94	15.24	14.86	15.11	162661
2016-05-16	15.28	16.15	15.21	16.08	157880
2016-05-17	16.01	16.26	15.20	15.59	165604
2016-05-18	15.48	16.50	15.48	16.21	130040
2016-05-19	16.23	16.35	15.13	15.53	117273
2016-05-20	15.68	17.12	15.53	16.99	169099
2016-05-23	17.04	17.49	16.27	16.46	89919
2016-05-24	16.50	16.99	16.31	16.89	143372
2016-05-25	17.02	17.25	16.55	16.67	143174
2016-05-26	16.90	17.03	16.46	16.65	156349
2016-05-27	16.57	16.83	16.30	16.60	234705
2016-05-31	16.75	16.82	16.29	16.72	277360
2016-06-01	16.56	16.71	16.07	16.39	224856
2016-06-02	16.39	16.70	16.20	16.47	154195
2016-06-03	16.39	16.44	15.60	16.13	144887
2016-06-06	16.25	17.41	16.07	17.30	162266
2016-06-07	17.11	17.20	16.40	16.72	86758
2016-06-08	16.57	16.81	16.26	16.60	89252
2016-06-09	16.51	16.84	16.23	16.49	101524
2016-06-10	16.19	16.53	15.72	16.17	147669
2016-06-13	16.05	16.27	15.09	15.33	144262
2016-06-14	15.22	15.43	14.64	15.36	147662
2016-06-15	15.39	15.44	14.81	14.91	140868
2016-06-16	14.92	15.31	14.71	15.27	122249
2016-06-17	15.20	15.28	14.02	14.27	205305
2016-06-20	14.48	14.71	13.62	14.20	136996
2016-06-21	14.28	14.28	12.86	13.20	205411
2016-06-22	13.20	14.05	12.81	13.29	141872
2016-06-23	13.55	13.83	13.15	13.70	175614
2016-06-24	12.94	13.45	12.52	12.93	825794
2016-06-27	12.81	13.05	11.55	11.67	227809
2016-06-28	11.85	12.36	11.77	12.22	191249
2016-06-29	12.44	12.44	11.86	12.02	162885
2016-06-30	11.99	12.16	11.65	11.85	334186
2016-07-01	11.82	12.71	11.60	12.60	172360
2016-07-05	12.58	12.94	12.31	12.45	174823
2016-07-06	12.28	12.94	12.18	12.49	202564
2016-07-07	12.47	12.74	12.28	12.50	182335
2016-07-08	12.52	12.83	12.43	12.74	135915
2016-07-11	12.78	12.90	12.11	12.63	173797
2016-07-12	12.72	13.01	12.55	12.88	147798
2016-07-13	12.96	13.03	12.46	12.51	148527
2016-07-14	12.68	12.76	12.45	12.61	135553
2016-07-15	12.67	13.01	12.60	12.75	129376
2016-07-18	12.83	13.03	12.46	12.80	103169
2016-07-19	12.80	12.89	11.89	12.12	116072
2016-07-20	12.21	12.32	11.96	12.13	112508
2016-07-21	12.21	12.44	12.01	12.20	59256
2016-07-22	12.24	12.34	12.08	12.23	57428
2016-07-25	12.21	12.23	11.74	11.92	60600
2016-07-26	11.86	12.13	11.76	11.93	66874
2016-07-27	12.00	12.74	11.80	12.70	118574
2016-07-28	12.65	12.86	12.12	12.19	64785
2016-07-29	12.16	12.39	12.02	12.13	89163
2016-08-01	12.18	12.26	11.70	11.86	99412
2016-08-02	11.83	12.01	11.31	11.53	130723
2016-08-03	11.49	12.44	11.35	12.40	99724
2016-08-04	12.45	12.53	11.98	11.99	65220
2016-08-05	12.17	12.24	11.87	12.04	119257
2016-08-08	12.05	12.20	11.90	12.04	52830
2016-08-09	12.11	12.42	11.99	12.25	76074
2016-08-10	12.20	12.20	11.29	11.74	215961
2016-08-11	11.77	11.80	10.20	10.65	408534
2016-08-12	10.51	10.75	9.35	10.57	556158
2016-08-15	10.58	11.17	10.58	11.06	97454
2016-08-16	11.38	11.73	10.77	11.06	133959
2016-08-17	11.10	11.10	10.54	10.76	64460
2016-08-18	10.79	11.33	10.76	11.31	118901
2016-08-19	11.29	11.37	11.08	11.28	81103
2016-08-22	11.32	11.76	11.10	11.33	120261
2016-08-23	11.38	11.62	11.22	11.41	119322
2016-08-24	11.34	11.72	10.51	10.53	156797
2016-08-25	10.59	10.71	10.00	10.22	96648
2016-08-26	10.18	10.18	9.60	9.89	183824
2016-08-29	9.89	9.97	9.40	9.61	103469
2016-08-30	9.67	9.78	8.82	8.99	266901
2016-08-31	9.01	9.03	8.25	8.33	253411
2016-09-01	8.36	8.90	8.24	8.83	188913
2016-09-02	8.95	9.04	8.55	8.98	181171
2016-09-06	8.99	9.46	8.91	9.43	227372
2016-09-07	9.45	9.91	9.45	9.78	211760
2016-09-08	9.68	10.39	9.68	10.15	141183
2016-09-09	10.00	10.17	9.33	9.33	145406
2016-09-12	9.24	9.48	8.79	8.94	197778
2016-09-13	8.99	9.64	8.90	9.31	213673
2016-09-14	9.37	10.06	9.32	9.95	313614
2016-09-15	10.04	11.11	10.04	11.00	276056
2016-09-16	10.95	11.10	10.60	10.86	261671
2016-09-19	10.94	11.13	10.44	10.53	230237
2016-09-20	10.64	11.91	10.16	11.82	260869
2016-09-21	11.92	12.98	11.86	12.82	635355
2016-09-22	13.00	16.34	13.00	15.30	1470753
2016-09-23	15.24	15.98	15.00	15.48	361818
2016-09-26	15.40	16.04	15.05	15.82	311130
2016-09-27	15.84	16.46	15.49	16.39	411024
2016-09-28	16.35	17.54	16.10	17.49	474402
2016-09-29	17.32	17.72	16.93	17.34	469604
2016-09-30	17.50	20.25	17.23	19.26	800107
2016-10-03	19.04	20.10	18.52	19.98	490772
2016-10-04	20.00	20.50	19.74	20.12	278797
2016-10-05	20.10	20.55	18.13	19.05	510661
2016-10-06	19.00	19.04	17.32	17.66	427415
2016-10-07	17.98	18.44	17.69	18.17	251656
2016-10-10	18.29	18.52	17.91	18.10	146281
2016-10-11	17.93	18.25	17.35	17.66	191825
2016-10-12	17.77	18.43	17.67	18.19	378623
2016-10-13	17.93	18.53	17.84	18.17	290818
2016-10-14	18.34	18.40	17.49	17.73	469818
2016-10-17	17.78	18.07	17.35	17.45	313427
2016-10-18	17.73	17.96	17.47	17.75	192822
2016-10-19	17.83	18.08	17.28	17.40	305624
2016-10-20	17.28	17.99	17.06	17.88	190025
2016-10-21	17.84	18.67	17.52	18.30	216052
2016-10-24	18.37	18.50	17.07	17.11	292054
2016-10-25	17.20	17.40	16.38	16.87	201874
2016-10-26	16.00	16.09	15.50	15.62	1947763
2016-10-27	15.77	15.95	14.95	14.96	818295
2016-10-28	14.85	15.39	14.75	15.23	319475
2016-10-31	15.18	15.38	14.85	14.97	288867
2016-11-01	15.08	15.97	14.50	15.03	478240
2016-11-02	14.96	14.96	13.81	14.16	359900
2016-11-03	14.20	14.50	13.93	14.01	328874
2016-11-04	13.89	14.74	13.89	14.32	457124
2016-11-07	14.55	14.76	14.32	14.62	208125
2016-11-08	14.48	15.14	13.83	14.91	329000
2016-11-09	15.50	16.35	15.49	16.22	346709
2016-11-10	16.49	16.90	16.26	16.84	309091
2016-11-11	16.73	17.85	16.14	17.50	454575
2016-11-14	17.63	18.02	16.55	16.65	408988
2016-11-15	16.54	16.77	16.39	16.52	298814
2016-11-16	16.44	16.64	16.12	16.19	252815
2016-11-17	16.32	16.59	16.05	16.42	179455
2016-11-18	16.38	16.84	16.28	16.79	129173
2016-11-21	16.92	17.14	16.61	16.98	149979
2016-11-22	16.99	17.15	16.27	16.60	300487
2016-11-23	16.33	17.06	16.00	17.04	249218
2016-11-25	17.15	17.46	16.66	17.16	72094
2016-11-28	17.04	17.29	16.36	16.36	150228
2016-11-29	16.44	16.67	16.13	16.31	113499
2016-11-30	16.57	17.16	16.05	16.56	299753
2016-12-01	16.67	16.98	16.30	16.61	167800
2016-12-02	16.49	17.14	16.49	16.78	165598
2016-12-05	16.79	16.92	16.01	16.35	175317
2016-12-06	16.33	16.84	16.13	16.69	162543
2016-12-07	16.52	16.52	15.92	16.39	155580
2016-12-08	16.25	16.25	15.57	15.89	196470
2016-12-09	16.01	16.79	16.01	16.21	149284
2016-12-12	16.20	16.29	15.82	15.90	132610
2016-12-13	15.98	16.53	15.66	15.86	137713
2016-12-14	15.83	16.18	15.54	15.63	145923
2016-12-15	15.75	16.93	15.73	16.75	312787
2016-12-16	16.77	17.48	16.77	16.77	436525
2016-12-19	17.21	17.73	17.17	17.45	223204
2016-12-20	17.58	17.59	16.87	17.10	129623
2016-12-21	17.09	17.21	16.00	16.01	113539
2016-12-22	16.03	16.24	15.18	15.56	202173
2016-12-23	15.58	16.73	15.58	16.35	129497
2016-12-27	16.31	16.66	15.65	15.74	181925
2016-12-28	15.86	15.88	15.09	15.44	161437
2016-12-29	15.50	15.96	15.14	15.95	127222
2016-12-30	15.99	16.39	15.36	15.57	120241
2017-01-03	15.74	15.97	15.33	15.68	167257
2017-01-04	15.73	16.80	15.57	16.64	197116
2017-01-05	16.66	17.28	16.43	16.96	245993
2017-01-06	17.01	17.20	16.51	16.81	203437
2017-01-09	16.80	17.44	16.29	17.26	239861
2017-01-10	17.07	17.07	16.15	16.50	184009
2017-01-11	16.50	16.64	15.30	15.70	177545
2017-01-12	15.59	16.09	14.63	16.00	255078
2017-01-13	15.99	16.70	15.84	16.32	379512
2017-01-17	16.35	16.35	15.08	15.30	178999
2017-01-18	15.32	15.40	14.30	14.78	455752
2017-01-19	14.86	15.00	14.28	14.76	344265
2017-01-20	14.77	15.87	14.27	14.95	337221
2017-01-23	14.91	15.84	14.42	14.76	263968
2017-01-24	14.78	14.78	14.11	14.63	182353
2017-01-25	14.74	15.00	14.34	14.96	111915
2017-01-26	14.96	15.75	14.70	15.40	226703
2017-01-27	15.47	16.46	15.30	16.14	185488
2017-01-30	16.17	16.29	15.39	16.10	137320
2017-01-31	16.04	16.90	15.81	16.82	178373
2017-02-01	17.00	17.60	16.71	16.99	307569
2017-02-02	16.95	17.03	15.98	16.10	400797
2017-02-03	16.12	16.18	15.43	15.70	292908
2017-02-06	15.83	16.09	15.37	15.49	218225
2017-02-07	15.49	15.55	14.71	15.36	389178
2017-02-08	15.26	15.37	14.72	14.99	422633
2017-02-09	14.99	15.30	14.89	15.29	150210
2017-02-10	15.32	15.59	14.81	15.27	146760
2017-02-13	15.27	15.32	14.77	14.94	225242
2017-02-14	14.87	15.36	14.77	15.15	1409613
2017-02-15	15.30	15.95	15.20	15.46	493610
2017-02-16	15.56	15.85	14.75	14.97	205524
2017-02-17	14.93	15.07	14.66	14.87	283318
2017-02-21	14.95	15.07	14.18	14.54	272763
2017-02-22	14.49	14.84	14.00	14.22	303735
2017-02-23	14.29	14.30	13.74	13.91	310960
2017-02-24	13.81	14.49	13.50	14.04	322838
2017-02-27	14.05	14.31	13.60	14.00	629348
2017-02-28	13.99	13.99	13.25	13.26	201246
2017-03-01	13.41	13.94	13.06	13.90	289204
2017-03-02	13.87	14.73	13.85	14.50	439521
2017-03-03	14.47	14.73	14.01	14.49	563973
2017-03-06	14.37	14.97	13.94	14.95	415085
2017-03-07	14.77	15.73	14.55	15.37	666363
2017-03-08	15.43	15.75	14.91	15.00	418426
2017-03-09	14.97	15.85	14.60	15.49	739006
2017-03-10	15.13	16.57	14.78	16.19	636589
2017-03-13	16.28	16.98	15.58	15.64	297896
2017-03-14	15.61	16.19	15.12	16.11	450923
2017-03-15	16.25	16.92	16.11	16.54	594778
2017-03-16	16.49	16.64	16.05	16.30	226652
2017-03-17	16.27	16.27	15.25	15.38	451193
2017-03-20	15.45	15.75	14.72	14.73	370078
2017-03-21	14.75	15.14	13.55	13.57	403692
2017-03-22	13.55	13.65	12.92	13.48	316018
2017-03-23	13.49	13.63	12.64	12.73	321335
2017-03-24	12.80	12.85	11.02	11.31	990115
2017-03-27	11.14	11.41	10.60	11.30	773269
2017-03-28	11.33	11.83	10.89	11.60	534157
2017-03-29	11.60	11.62	10.92	11.21	470312
2017-03-30	11.23	11.50	10.67	10.79	404055
2017-03-31	10.85	10.85	9.88	10.06	761730
2017-04-03	10.07	10.28	9.39	9.79	581330
2017-04-04	9.86	10.33	9.50	9.54	574998
2017-04-05	9.52	9.97	9.04	9.71	794660
2017-04-06	9.69	10.14	9.50	10.12	487609
2017-04-07	10.09	10.13	9.61	9.81	500460
2017-04-10	9.88	10.01	9.54	9.78	288150
2017-04-11	9.76	10.28	9.58	9.79	284990
2017-04-12	9.73	9.93	9.52	9.74	328595
2017-04-13	9.73	10.04	9.63	9.99	208312
2017-04-17	10.00	10.01	9.60	9.99	289739
2017-04-18	9.92	10.16	9.57	9.73	432685
2017-04-19	9.76	10.24	9.64	9.88	464626
2017-04-20	9.91	10.19	9.82	10.05	266060
2017-04-21	10.06	10.35	9.98	10.24	664019
2017-04-24	10.32	10.37	9.96	10.13	238590
2017-04-25	10.23	10.40	10.07	10.13	282439
2017-04-26	10.10	10.29	9.90	10.05	292445
2017-04-27	10.05	10.19	9.83	10.02	370411
2017-04-28	10.02	10.06	9.63	9.81	139135
2017-05-01	9.84	9.91	9.67	9.73	207288
2017-05-02	9.78	9.78	8.98	9.12	559656
2017-05-03	9.08	9.23	8.71	8.83	404836
2017-05-04	8.83	8.94	8.35	8.50	394461
2017-05-05	8.50	8.60	7.89	8.10	733703
2017-05-08	8.11	8.13	7.52	7.59	513880
2017-05-09	7.74	8.20	7.37	8.19	445004
2017-05-10	8.23	8.49	7.84	8.36	407178
2017-05-11	8.00	9.37	7.88	9.21	934680
2017-05-12	9.20	9.58	9.02	9.42	292756
2017-05-15	9.41	9.60	9.12	9.13	238204
2017-05-16	9.45	9.87	9.43	9.54	337492
2017-05-17	9.43	9.43	8.91	8.97	344704
2017-05-18	8.99	9.14	8.70	8.80	331565
2017-05-19	8.78	9.02	8.60	8.66	239690
2017-05-22	8.68	8.83	8.38	8.44	191869
2017-05-23	8.49	9.21	8.26	9.18	367575
2017-05-24	9.22	9.56	9.10	9.33	458577
2017-05-25	9.30	9.47	9.01	9.15	210172
2017-05-26	9.11	9.11	8.73	8.80	196646
2017-05-30	8.78	8.80	8.25	8.32	159866
2017-05-31	8.34	8.57	8.01	8.22	167878
2017-06-01	8.23	9.24	8.12	9.17	327336
2017-06-02	9.25	9.78	9.14	9.53	311041
2017-06-05	9.55	9.55	9.07	9.35	307909
2017-06-06	9.35	10.37	9.32	10.30	341122
2017-06-07	10.33	10.63	9.62	9.74	513686
2017-06-08	9.76	10.31	9.70	10.01	349349
2017-06-09	10.61	12.27	10.30	10.48	1552829
2017-06-12	10.55	10.69	9.81	10.14	484247
2017-06-13	10.15	10.40	9.87	10.04	458319
2017-06-14	10.04	10.52	9.82	10.29	318507
2017-06-15	10.21	10.84	10.13	10.29	283151
2017-06-16	10.24	10.62	9.99	10.61	343431
2017-06-19	10.70	11.21	10.42	11.12	396308
2017-06-20	11.18	12.03	11.18	11.27	571675
2017-06-21	11.39	11.98	11.03	11.91	466827
2017-06-22	11.99	12.50	11.91	11.93	555149
2017-06-23	12.07	12.87	11.90	12.84	1581872
2017-06-26	12.90	13.20	12.59	13.02	410159
2017-06-27	12.97	13.16	12.15	12.36	490930
2017-06-28	12.44	12.62	11.80	12.07	477870
2017-06-29	12.04	12.06	11.25	11.61	506039
2017-06-30	11.63	12.56	11.54	12.51	545650
2017-07-03	12.49	13.07	12.24	13.05	181088
2017-07-05	13.06	13.47	12.61	13.41	391389
2017-07-06	13.39	13.39	12.60	12.99	506210
2017-07-07	13.04	13.45	12.68	13.43	433440
2017-07-10	13.42	13.47	12.52	12.84	503925
2017-07-11	12.81	13.09	12.57	12.70	301786
2017-07-12	12.70	12.95	11.91	12.21	431224
2017-07-13	12.27	12.46	11.90	12.28	287250
2017-07-14	12.28	12.93	12.15	12.23	293271
2017-07-17	12.21	12.44	11.96	12.24	279849
2017-07-18	12.17	12.34	11.60	12.17	324075
2017-07-19	12.26	12.75	11.95	12.57	585880
2017-07-20	12.60	12.72	12.30	12.39	269274
2017-07-21	12.45	12.75	11.89	12.72	386348
2017-07-24	12.67	13.30	12.57	13.20	264838
2017-07-25	13.25	13.31	12.86	12.98	260115
2017-07-26	12.98	13.39	12.50	12.63	425842
2017-07-27	12.69	12.81	12.00	12.49	360927
2017-07-28	12.44	12.80	12.20	12.48	213321
2017-07-31	12.48	12.60	11.84	11.97	425977
2017-08-01	12.05	12.20	11.26	11.47	388729
2017-08-02	11.46	11.90	11.29	11.73	275606
2017-08-03	11.75	11.75	10.94	11.05	293360
2017-08-04	11.04	11.33	10.61	11.32	398002
2017-08-07	11.25	11.61	11.07	11.37	303268
2017-08-08	11.02	11.15	10.23	10.46	730645
2017-08-09	10.31	10.81	9.77	9.89	533894
2017-08-10	10.99	11.19	9.80	10.02	773175
2017-08-11	10.00	10.49	10.00	10.34	460789
2017-08-14	10.41	10.81	10.20	10.45	296844
2017-08-15	10.39	10.72	10.32	10.53	408257
2017-08-16	10.61	10.74	10.39	10.46	281239
2017-08-17	10.47	10.78	10.25	10.31	307520
2017-08-18	10.19	10.42	9.99	10.07	452851
2017-08-21	10.02	10.07	9.41	9.81	282351
2017-08-22	9.73	9.73	9.30	9.34	348161
2017-08-23	9.34	9.47	9.03	9.15	325031
2017-08-24	9.20	9.78	9.13	9.40	277565
2017-08-25	9.48	9.89	9.44	9.60	292892
2017-08-28	9.71	10.14	9.62	10.04	390505
2017-08-29	9.94	10.17	9.49	10.04	385393
2017-08-30	9.99	10.07	9.67	9.75	250542
2017-08-31	9.76	10.12	9.71	10.04	300660
2017-09-01	10.04	10.16	9.70	9.99	273990
2017-09-05	9.99	10.53	9.81	9.85	421108
2017-09-06	9.87	9.93	9.53	9.74	184621
2017-09-07	9.83	10.25	9.80	10.19	267923
2017-09-08	10.13	10.44	10.08	10.21	266046
2017-09-11	10.51	10.69	10.15	10.58	390891
2017-09-12	10.56	10.68	10.19	10.65	320430
2017-09-13	10.55	10.71	10.29	10.62	156360
2017-09-14	10.51	10.64	10.42	10.62	133489
2017-09-15	10.61	10.70	10.36	10.58	315670
2017-09-18	10.63	10.68	9.97	10.16	229481
2017-09-19	10.22	10.44	9.68	9.69	339579
2017-09-20	9.76	10.13	9.38	9.44	281380
2017-09-21	9.40	10.16	9.27	10.06	449858
2017-09-22	10.07	10.36	9.94	10.31	256806
2017-09-25	10.24	10.64	10.24	10.40	511622
2017-09-26	10.38	10.43	10.08	10.33	157097
2017-09-27	10.33	10.67	10.25	10.59	302124
2017-09-28	10.60	10.68	10.25	10.44	165306
2017-09-29	10.41	10.67	10.37	10.49	396344
2017-10-02	10.54	11.08	10.52	10.98	1280546
2017-10-03	10.96	10.99	10.42	10.69	316785
2017-10-04	10.67	11.17	10.53	10.74	1277981
2017-10-05	11.86	12.48	11.33	11.38	4636942
2017-10-06	11.48	12.03	11.37	11.79	993394
2017-10-09	11.84	12.10	11.60	11.78	500026
2017-10-10	11.88	11.98	11.42	11.66	539368
2017-10-11	11.76	12.04	11.70	11.83	491803
2017-10-12	11.82	12.13	11.76	11.84	428510
2017-10-13	11.92	11.92	11.30	11.36	511776
2017-10-16	11.38	11.70	11.03	11.24	314271
2017-10-17	11.25	11.44	11.06	11.09	211271
2017-10-18	11.16	11.62	11.11	11.40	460636
2017-10-19	11.39	11.80	11.30	11.78	498026
2017-10-20	11.78	11.92	11.62	11.74	311191
2017-10-23	11.74	11.77	11.16	11.30	332738
2017-10-24	11.30	11.65	10.79	11.14	522484
2017-10-25	11.13	11.20	10.79	11.16	297843
2017-10-26	11.13	11.17	10.05	10.22	712911
2017-10-27	10.18	10.28	9.34	9.94	740584
2017-10-30	9.96	10.13	9.46	9.59	386901
2017-10-31	9.62	10.98	9.01	10.33	1402689
2017-11-01	10.40	10.61	9.45	9.55	613658
2017-11-02	9.50	9.56	9.20	9.30	355930
2017-11-03	9.29	9.82	9.21	9.82	389479
2017-11-06	9.40	10.07	9.20	9.99	607652
2017-11-07	11.05	11.97	9.90	10.10	1473183
2017-11-08	10.09	10.27	9.51	10.03	925676
2017-11-09	10.29	12.90	10.29	12.71	2959987
2017-11-10	12.69	14.57	12.49	14.09	2270123
2017-11-13	14.08	15.25	13.81	14.61	1501077
2017-11-14	14.61	15.00	13.75	14.16	1026456
2017-11-15	14.16	15.85	14.00	15.14	1222014
2017-11-16	15.30	16.90	15.30	16.82	1485861
2017-11-17	16.67	17.61	16.25	17.14	1546575
2017-11-20	17.15	17.96	17.11	17.60	681385
2017-11-21	17.72	19.21	17.56	18.58	1759758
2017-11-22	18.61	19.13	15.09	16.30	2848727
2017-11-24	16.31	17.17	16.31	16.81	651772
2017-11-27	16.81	16.98	15.15	15.52	1191652
2017-11-28	15.69	16.53	15.10	16.19	822481
2017-11-29	16.39	16.71	15.60	15.86	605101
2017-11-30	15.92	17.69	15.92	17.26	795698
2017-12-01	17.27	17.77	16.69	17.00	677384
2017-12-04	17.26	17.39	16.85	16.94	469659
2017-12-05	20.19	20.92	17.13	17.74	2355317
2017-12-06	17.69	17.69	16.50	17.21	1145470
2017-12-07	17.27	18.56	17.11	18.34	1112343
2017-12-08	17.75	18.15	17.60	17.70	1342032
2017-12-11	17.71	17.90	17.27	17.79	790189
2017-12-12	17.86	18.08	17.21	17.91	632000
2017-12-13	17.85	18.11	17.58	17.82	594038
2017-12-14	17.83	18.14	17.21	17.30	422606
2017-12-15	17.29	17.72	17.07	17.43	772950
2017-12-18	17.47	18.12	17.13	18.02	484195
2017-12-19	17.97	18.34	17.67	17.87	286563
2017-12-20	17.95	18.42	17.78	18.21	297077
2017-12-21	18.28	18.44	18.01	18.26	203144
2017-12-22	18.13	19.27	18.05	18.59	404197
2017-12-26	18.66	19.45	18.48	19.14	342801
2017-12-27	19.17	19.71	18.90	19.01	295526
2017-12-28	19.00	19.58	18.65	19.06	319206
2017-12-29	19.07	19.25	18.36	18.46	449728
2018-01-02	18.51	18.77	17.82	18.70	386599
2018-01-03	18.78	19.31	18.55	19.10	333923
2018-01-04	19.23	19.38	18.47	18.82	314695
2018-01-05	18.87	18.87	18.07	18.15	299327
2018-01-08	18.15	18.32	17.17	18.18	322896
2018-01-09	18.19	18.49	17.90	18.49	337763
2018-01-10	18.40	19.41	17.91	18.91	388060
2018-01-11	18.79	20.93	18.79	20.29	858336
2018-01-12	21.00	21.38	19.40	20.02	773815
2018-01-16	20.11	21.50	20.11	21.13	655833
2018-01-17	21.41	21.50	20.78	20.98	571630
2018-01-18	20.99	21.30	20.19	20.21	371708
2018-01-19	21.09	23.53	21.06	23.38	1660647
2018-01-22	23.24	25.02	22.75	24.32	1114346
2018-01-23	25.27	26.77	24.83	25.73	1712353
2018-01-24	25.94	26.10	23.27	24.92	1170264
2018-01-25	25.12	25.20	24.00	24.35	443202
2018-01-26	24.51	24.51	23.00	23.37	446381
2018-01-29	23.28	24.48	23.01	23.18	396983
2018-01-30	23.01	24.57	22.51	24.23	496873
2018-01-31	24.45	24.79	23.56	23.84	819024
2018-02-01	23.95	24.48	23.51	23.65	455202
2018-02-02	23.48	23.51	21.34	22.60	726759
2018-02-05	22.32	23.16	21.12	21.35	689541
2018-02-06	20.96	22.35	20.55	21.43	494826
2018-02-07	21.99	22.35	21.25	21.43	448201
2018-02-08	21.49	21.65	20.72	21.00	429704
2018-02-09	21.35	22.00	19.37	21.77	705891
2018-02-12	24.87	25.91	23.09	23.62	1908695
2018-02-13	23.50	24.42	22.70	24.37	392435
2018-02-14	23.59	26.04	23.50	25.50	506444
2018-02-15	25.70	26.01	24.70	25.36	400937
2018-02-16	25.25	26.74	25.16	25.90	414293
2018-02-20	25.61	26.41	25.35	25.70	388351
2018-02-21	25.81	26.35	24.10	24.50	809946
2018-02-22	24.59	25.07	23.69	23.91	429180
2018-02-23	24.05	24.66	22.61	24.50	401639
2018-02-26	24.64	25.23	24.33	24.58	286360
2018-02-27	24.64	25.45	24.64	25.34	376328
2018-02-28	25.33	25.72	23.97	23.99	570933
2018-03-01	23.93	24.44	23.34	24.09	434673
2018-03-02	23.76	24.93	23.32	24.82	475777
2018-03-05	24.63	25.54	24.09	25.28	352497
2018-03-06	25.30	25.44	24.21	24.77	284516
2018-03-07	24.17	24.96	22.71	23.76	715623
2018-03-08	26.00	29.42	24.12	29.21	2135849
2018-03-09	29.45	29.90	26.18	26.80	1174647
2018-03-12	26.96	28.43	26.27	26.32	752872
2018-03-13	26.42	27.99	26.35	27.59	542129
2018-03-14	27.51	27.99	25.81	27.31	766400
2018-03-15	27.30	27.50	26.51	26.86	352232
2018-03-16	26.80	27.90	26.52	27.00	853332
2018-03-19	27.00	27.36	26.10	27.08	431803
2018-03-20	26.92	26.92	25.35	26.40	501680
2018-03-21	26.44	27.15	25.83	26.98	243283
2018-03-22	26.61	27.50	26.15	27.05	360199
2018-03-23	27.05	27.65	26.52	26.54	353471
2018-03-26	26.91	27.84	26.38	27.73	387337
2018-03-27	27.75	27.75	26.21	26.44	301803
2018-03-28	26.50	26.99	24.47	25.06	495917
2018-03-29	25.31	26.02	24.57	25.55	317468
2018-04-02	25.50	25.63	23.44	23.64	396158
2018-04-03	23.94	24.65	21.94	24.18	589394
2018-04-04	23.91	25.11	23.27	24.03	399977
2018-04-05	24.17	24.61	22.78	24.21	994294
2018-04-06	24.40	24.52	20.81	21.81	1007861
2018-04-09	21.88	23.17	21.57	21.79	564862
2018-04-10	22.11	23.47	21.01	23.20	548712
2018-04-11	23.03	23.40	22.39	22.64	346600
2018-04-12	22.74	23.84	22.26	23.53	353784
2018-04-13	23.63	23.63	22.78	23.28	257830
2018-04-16	23.61	23.69	22.15	23.20	390487
2018-04-17	23.45	25.12	23.41	24.80	468495
2018-04-18	24.85	25.65	23.75	24.89	487216
2018-04-19	24.63	26.01	24.48	25.43	582004
2018-04-20	25.34	25.38	24.36	24.67	245840
2018-04-23	24.64	24.94	23.83	24.21	184617
2018-04-24	24.43	24.91	23.29	23.53	195915
2018-04-25	23.60	23.99	22.90	23.39	251846
2018-04-26	23.66	23.88	23.23	23.31	222646
2018-04-27	23.42	24.19	23.13	24.09	183394
2018-04-30	24.21	25.15	23.45	23.65	546176
2018-05-01	23.66	24.02	23.06	24.00	188545
2018-05-02	23.83	25.03	23.83	24.45	272759
2018-05-03	24.37	24.37	22.59	22.65	311554
2018-05-04	22.59	22.95	21.64	22.16	402006
2018-05-07	22.38	23.79	22.38	23.33	421878
2018-05-08	23.28	23.47	22.02	23.11	371082
2018-05-09	23.47	24.48	22.29	23.94	534436
2018-05-10	24.22	27.00	24.00	25.79	1286816
2018-05-11	25.79	26.99	24.63	25.49	540458
2018-05-14	25.62	26.35	24.43	25.10	658936
2018-05-15	24.77	25.60	24.31	25.26	365886
2018-05-16	25.24	25.24	23.90	24.56	575327
2018-05-17	24.57	25.33	24.19	25.20	287938
2018-05-18	25.34	25.92	24.83	25.72	332537
2018-05-21	25.90	26.36	25.48	25.59	255763
2018-05-22	25.71	25.80	25.09	25.18	217380
2018-05-23	25.10	25.88	24.95	25.02	299827
2018-05-24	24.96	25.14	24.40	24.95	185318
2018-05-25	24.68	24.99	24.38	24.62	220642
2018-05-29	24.63	24.90	23.19	23.54	440384
2018-05-30	23.55	24.11	23.34	23.46	448148
2018-05-31	23.34	23.48	22.07	22.62	572748
2018-06-01	22.78	24.72	22.14	24.37	741468
2018-06-04	24.41	24.56	23.73	24.34	294294
2018-06-05	24.17	24.82	23.80	24.56	278445
2018-06-06	24.64	26.04	24.61	25.01	583652
2018-06-07	25.08	25.30	24.14	24.77	221960
2018-06-08	24.83	25.86	24.51	25.36	287639
2018-06-11	25.29	25.66	24.68	24.96	429970
2018-06-12	25.52	27.29	24.93	26.74	827331
2018-06-13	27.00	28.00	26.17	27.48	640175
2018-06-14	27.23	27.50	25.82	26.32	601694
2018-06-15	26.30	26.93	25.94	26.45	461080
2018-06-18	26.45	26.95	26.01	26.69	420838
2018-06-19	26.56	26.87	26.10	26.66	251311
2018-06-20	26.93	28.91	26.66	28.29	885117
2018-06-21	28.50	28.69	26.69	27.85	384351
2018-06-22	27.84	28.25	25.90	26.62	1869926
2018-06-25	26.25	26.43	24.42	25.15	556078
2018-06-26	25.23	25.82	24.55	25.80	356635
2018-06-27	25.68	25.93	24.37	24.79	431830
2018-06-28	24.72	24.98	23.69	24.38	285159
2018-06-29	24.55	25.13	23.71	23.85	504695
2018-07-02	23.62	24.44	23.60	24.30	313992
2018-07-03	24.39	24.39	23.78	23.99	149815
2018-07-05	24.14	24.31	22.93	23.00	404815
2018-07-06	22.92	22.95	21.03	21.14	1171512
2018-07-09	21.01	21.44	19.02	19.26	2364834
2018-07-10	19.30	19.44	18.49	19.02	1832600
2018-07-11	18.97	19.58	18.70	19.08	1025666
2018-07-12	19.24	20.05	19.21	19.98	578829
2018-07-13	19.89	20.35	19.32	19.74	794046
2018-07-16	19.61	19.64	18.98	19.40	459674
2018-07-17	19.37	19.61	18.56	19.10	367681
2018-07-18	19.04	19.88	18.35	19.54	628603
2018-07-19	19.37	20.07	19.18	20.02	316479
2018-07-20	19.95	20.65	19.80	20.15	445954
2018-07-23	20.19	21.20	19.94	20.61	646353
2018-07-24	20.61	20.85	19.47	19.59	482211
2018-07-25	19.70	20.35	19.50	19.99	514060
2018-07-26	20.11	20.30	19.63	20.06	279933
2018-07-27	20.03	20.08	18.59	18.64	465769
2018-07-30	18.60	18.64	17.65	18.56	473702
2018-07-31	18.73	19.63	18.73	19.27	428835
2018-08-01	19.15	19.63	19.09	19.29	273585
2018-08-02	19.21	20.07	18.78	19.56	224120
2018-08-03	19.59	19.59	17.82	18.27	750464
2018-08-06	18.31	18.60	18.01	18.34	246245
2018-08-07	18.45	18.86	18.11	18.75	378847
2018-08-08	18.80	19.18	18.50	19.03	517139
2018-08-09	18.20	18.76	17.28	17.68	1311376
2018-08-10	17.50	18.34	17.38	18.03	970816
2018-08-13	17.98	18.85	17.98	18.38	487266
2018-08-14	18.44	18.89	17.19	17.28	546008
2018-08-15	17.10	17.23	15.50	16.19	852777
2018-08-16	16.29	16.52	15.98	16.50	407175
2018-08-17	16.53	16.86	16.11	16.84	407779
2018-08-20	16.84	16.96	16.35	16.55	312096
2018-08-21	16.67	17.07	16.59	16.98	363507
2018-08-22	16.99	17.18	16.70	16.87	236602
2018-08-23	16.85	16.96	16.22	16.25	289594
2018-08-24	16.30	16.95	16.23	16.72	315589
2018-08-27	16.87	16.88	16.30	16.62	327091
2018-08-28	16.66	17.11	15.92	17.00	437293
2018-08-29	17.09	17.52	16.67	17.10	444016
2018-08-30	17.10	17.43	16.33	16.72	391342
2018-08-31	16.65	17.20	16.51	17.10	222420
2018-09-04	17.05	17.05	15.28	16.45	652544
2018-09-05	16.41	16.41	15.70	15.71	421010
2018-09-06	15.76	16.17	15.22	15.32	458557
2018-09-07	15.27	16.27	15.20	15.81	477083
2018-09-10	15.86	16.16	15.69	15.86	248510
2018-09-11	15.87	15.90	15.22	15.41	361043
2018-09-12	15.42	15.92	15.27	15.80	371358
2018-09-13	15.87	16.00	15.42	15.55	248918
2018-09-14	15.52	15.83	15.26	15.32	298675
2018-09-17	15.32	15.50	14.10	14.16	412706
2018-09-18	14.21	14.53	14.00	14.20	475805
2018-09-19	14.28	15.10	14.20	14.88	437115
2018-09-20	14.97	15.75	14.94	15.68	342892
2018-09-21	15.70	15.86	14.93	15.30	823463
2018-09-24	15.30	15.77	15.07	15.77	249069
2018-09-25	15.72	15.88	15.24	15.24	266292
2018-09-26	15.22	15.22	14.20	14.23	431973
2018-09-27	14.28	15.20	14.14	14.82	523513
2018-09-28	14.82	15.18	14.45	14.74	422686
2018-10-01	14.74	15.38	14.60	14.93	436403
2018-10-02	14.81	15.47	14.60	15.34	386587
2018-10-03	15.43	17.55	15.43	17.07	920493
2018-10-04	17.01	17.33	16.18	16.67	623827
2018-10-05	16.75	18.40	16.68	17.08	638579
2018-10-08	17.13	17.35	16.68	16.98	327441
2018-10-09	16.97	17.78	16.69	17.20	533966
2018-10-10	17.29	17.68	16.83	17.20	506029
2018-10-11	17.24	17.46	16.72	17.02	375608
2018-10-12	17.36	17.46	16.43	16.95	311040
2018-10-15	16.94	17.01	16.38	16.89	359430
2018-10-16	16.89	17.78	16.81	17.67	253404
2018-10-17	17.64	17.74	17.06	17.69	217067
2018-10-18	17.57	17.84	16.82	16.90	369725
2018-10-19	16.75	17.16	16.19	16.40	499755
2018-10-22	16.48	16.74	15.94	16.49	392135
2018-10-23	16.13	17.18	15.92	16.95	576469
2018-10-24	17.07	17.37	16.26	16.28	375583
2018-10-25	16.28	16.49	15.79	16.36	307639
2018-10-26	16.06	16.41	15.64	16.32	192281
2018-10-29	16.57	16.82	16.18	16.58	390531
2018-10-30	16.57	16.83	16.33	16.52	259125
2018-10-31	16.79	16.85	16.00	16.05	322704
2018-11-01	16.06	16.81	16.01	16.76	246192
2018-11-02	16.85	17.06	16.21	16.38	228811
2018-11-05	16.45	16.66	15.27	15.47	383241
2018-11-06	15.49	17.03	15.22	15.60	339984
2018-11-07	15.62	16.19	15.33	15.48	377701
2018-11-08	15.56	15.78	14.74	15.56	356908
2018-11-09	14.36	15.86	13.70	15.42	1701622
2018-11-12	15.26	16.05	15.21	15.85	495524
2018-11-13	15.85	17.45	15.85	17.15	740694
2018-11-14	17.29	17.55	16.95	17.40	519247
2018-11-15	17.06	17.11	15.87	16.85	563385
2018-11-16	16.73	17.48	16.53	17.38	635455
2018-11-19	17.33	17.40	16.77	17.00	338335
2018-11-20	16.82	17.93	16.75	17.15	536586
2018-11-21	17.23	18.12	16.90	18.01	364916
2018-11-23	17.94	18.90	17.68	18.32	236067
2018-11-26	18.50	19.54	18.09	18.96	567782
2018-11-27	18.73	19.15	17.80	18.48	513773
2018-11-28	18.66	19.63	18.46	19.47	396543
2018-11-29	19.44	19.59	18.56	18.98	674074
2018-11-30	18.98	19.27	18.76	19.19	265465
2018-12-03	19.36	19.72	19.03	19.11	357654
2018-12-04	19.13	19.51	18.36	19.30	380218
2018-12-06	19.14	19.83	18.54	19.68	784828
2018-12-07	19.56	19.76	18.96	19.06	493750
2018-12-10	19.16	19.50	18.49	19.20	474782
2018-12-11	19.32	19.35	18.54	18.58	511893
2018-12-12	18.76	19.10	18.51	18.57	338648
2018-12-13	18.61	18.92	18.03	18.71	295093
2018-12-14	18.56	19.02	18.04	18.14	365640
2018-12-17	18.09	18.67	17.50	17.95	537035
2018-12-18	18.13	18.23	17.50	17.55	261941
2018-12-19	17.54	18.03	15.99	16.11	418546
2018-12-20	16.06	16.44	15.57	16.03	410637
2018-12-21	16.11	16.24	14.75	14.78	704015
2018-12-24	14.73	15.61	14.66	14.90	333032
2018-12-26	15.08	15.85	15.08	15.83	288450
2018-12-27	15.65	16.50	15.46	16.26	329711
2018-12-28	16.26	17.00	16.08	16.57	270355
2018-12-31	16.65	17.50	16.65	17.17	396915
2019-01-02	16.92	18.30	16.28	17.80	584415
2019-01-03	17.85	18.32	17.57	17.77	477348
2019-01-04	17.97	18.84	17.92	18.72	393466
2019-01-07	18.42	18.45	14.40	15.06	2056330
2019-01-08	15.10	15.24	14.25	14.80	1033857
2019-01-09	14.80	15.67	14.65	15.21	458619
2019-01-10	15.31	15.97	15.08	15.87	387000
2019-01-11	15.76	16.11	15.64	15.95	392233
2019-01-14	15.49	16.04	14.93	15.74	370964
2019-01-15	15.73	16.02	15.23	15.64	283530
2019-01-16	15.57	16.15	15.57	15.88	278854
2019-01-17	15.81	16.16	15.80	16.04	168980
2019-01-18	16.01	16.18	15.45	15.76	256403
2019-01-22	15.63	15.64	15.11	15.32	185987
2019-01-23	15.33	15.78	14.86	15.08	279025
2019-01-24	15.09	15.34	15.01	15.25	134906
2019-01-25	15.36	16.28	15.34	15.90	376688
2019-01-28	15.76	16.45	15.47	15.67	284103
2019-01-29	15.62	16.08	15.38	15.68	198391
2019-01-30	15.71	16.12	15.55	15.89	204789
2019-01-31	15.86	16.22	15.66	16.01	369256
2019-02-01	16.05	16.37	15.74	15.89	380247
2019-02-04	15.77	15.99	15.51	15.72	278568
2019-02-05	15.84	16.32	15.58	15.88	255339
2019-02-06	15.91	16.01	14.96	15.16	413671
2019-02-07	15.14	15.31	14.80	15.02	272084
2019-02-08	14.96	15.02	14.21	14.39	297068
2019-02-11	14.45	14.57	13.78	13.87	478532
2019-02-12	13.87	14.03	13.10	13.64	744855
2019-02-13	13.62	13.86	13.27	13.58	468623
2019-02-14	13.59	14.02	13.48	13.89	338091
2019-02-15	14.02	15.16	13.96	14.79	511961
2019-02-19	14.74	15.39	14.65	15.04	384913
2019-02-20	15.05	15.29	14.87	14.98	224660
2019-02-21	14.94	15.23	14.72	15.09	205844
2019-02-22	15.18	15.61	15.11	15.51	302073
2019-02-25	15.56	15.80	15.04	15.22	290265
2019-02-26	15.20	15.35	14.78	14.84	304226
2019-02-27	14.89	15.22	14.24	14.45	761461
2019-02-28	16.00	17.89	15.02	17.59	1948681
2019-03-01	17.67	18.70	16.90	18.29	1035245
2019-03-04	18.26	18.42	17.42	18.17	529190
2019-03-05	18.10	18.88	17.97	18.35	487600
2019-03-06	18.36	18.46	17.30	17.78	528879
2019-03-07	17.76	18.18	17.69	17.99	342652
2019-03-08	17.85	18.16	17.54	18.07	409596
2019-03-11	18.09	18.25	17.40	17.49	423087
2019-03-12	17.47	17.66	16.78	17.15	529527
2019-03-13	17.21	17.93	17.00	17.51	420855
2019-03-14	17.50	17.85	17.29	17.34	270670
2019-03-15	17.34	17.64	16.85	16.98	556207
2019-03-18	17.07	18.03	16.96	17.59	446619
2019-03-19	17.63	17.79	17.19	17.34	413759
2019-03-20	17.35	18.01	17.35	17.60	425226
2019-03-21	17.48	17.95	16.97	17.00	373407
2019-03-22	16.98	17.13	15.61	15.80	550131
2019-03-25	15.82	15.91	15.10	15.17	431626
2019-03-26	15.59	15.86	15.37	15.64	316419
2019-03-27	15.59	15.98	15.26	15.33	285918
2019-03-28	15.46	15.85	15.30	15.65	267069
2019-03-29	15.75	15.75	14.56	15.14	882951
2019-04-01	15.26	15.44	14.97	15.12	281509
2019-04-02	15.13	15.82	14.82	15.73	364178
2019-04-03	15.76	16.07	15.61	15.70	369737
2019-04-04	15.71	16.10	15.55	16.07	298280
2019-04-05	16.11	16.74	16.11	16.41	286402
2019-04-08	16.37	16.40	16.03	16.17	244661
2019-04-09	16.07	16.38	15.60	16.09	326096
2019-04-10	15.90	16.43	15.85	16.40	283031
2019-04-11	16.36	16.46	16.13	16.33	339719
2019-04-12	16.65	17.03	16.27	16.59	482100
2019-04-15	16.60	16.73	14.64	14.66	619130
2019-04-16	14.69	15.00	14.24	14.40	521189
2019-04-17	14.50	14.61	13.30	13.61	505245
2019-04-18	13.58	13.88	13.23	13.52	425250
2019-04-22	13.56	14.16	13.55	14.15	301381
2019-04-23	14.18	15.05	14.06	14.83	457394
2019-04-24	14.74	15.01	14.47	14.48	222630
2019-04-25	14.47	14.79	14.20	14.57	175806
2019-04-26	14.57	15.11	14.47	14.99	161904
2019-04-29	15.00	15.35	14.76	15.01	207382
2019-04-30	14.96	15.07	13.78	13.93	361399
2019-05-01	13.95	14.06	13.62	13.82	398359
2019-05-02	13.78	14.08	13.42	13.90	221992
2019-05-03	14.16	14.23	13.40	13.97	364551
2019-05-06	13.80	14.79	13.60	14.69	287506
2019-05-07	14.67	14.75	13.78	13.98	300556
2019-05-08	13.98	14.56	13.90	14.05	404486
2019-05-09	13.86	15.01	13.63	14.76	540333
2019-05-10	14.70	14.84	13.92	14.12	366530
2019-05-13	13.97	13.97	13.47	13.58	309857
2019-05-14	13.62	13.85	13.32	13.51	323438
2019-05-15	13.42	13.55	12.39	13.13	553614
2019-05-16	13.13	13.26	12.60	12.67	363289
2019-05-17	12.55	12.71	12.33	12.51	472320
2019-05-20	12.44	12.48	11.94	11.97	387683
2019-05-21	12.02	12.16	11.78	11.90	265971
2019-05-22	11.87	12.16	11.53	11.67	303644
2019-05-23	11.55	11.84	11.33	11.81	346530
2019-05-24	11.87	12.00	11.61	11.84	291816
2019-05-28	11.85	11.98	11.47	11.79	538195
2019-05-29	11.74	11.85	11.48	11.60	357359
2019-05-30	11.58	11.91	11.48	11.56	161136
2019-05-31	11.49	11.62	11.37	11.51	352386
2019-06-03	11.54	11.73	11.44	11.55	306573
2019-06-04	11.67	11.81	11.15	11.26	336349
2019-06-05	11.29	11.48	10.95	10.96	216951
2019-06-06	11.04	11.11	10.55	10.62	341322
2019-06-07	10.65	11.48	10.56	11.47	433944
2019-06-10	11.47	11.98	11.47	11.76	495879
2019-06-11	11.82	11.92	11.63	11.75	253900
2019-06-12	11.74	11.95	11.28	11.75	461379
2019-06-13	11.75	12.30	11.75	12.20	263812
2019-06-14	12.13	12.33	12.02	12.05	197173
2019-06-17	12.12	12.17	11.06	11.15	540330
2019-06-18	11.08	11.42	10.98	11.35	416678
2019-06-19	11.39	12.34	11.26	12.09	369564
2019-06-20	12.21	12.56	12.12	12.22	205463
2019-06-21	12.15	12.85	11.86	12.46	316050
2019-06-24	12.49	12.76	12.31	12.39	330264
2019-06-25	12.53	12.83	12.48	12.62	256152
2019-06-26	12.63	13.62	12.57	13.39	532922
2019-06-27	13.44	13.54	13.07	13.23	334866
2019-06-28	13.28	13.55	13.08	13.15	776468
2019-07-01	13.34	13.57	13.18	13.21	243012
2019-07-02	13.21	13.30	13.02	13.28	164175
2019-07-03	13.31	13.45	13.01	13.11	89876
2019-07-05	13.05	13.24	12.73	12.90	87761
2019-07-08	12.87	12.93	12.05	12.39	202634
2019-07-09	12.28	12.64	12.27	12.34	146405
2019-07-10	12.31	12.52	12.06	12.44	176994
2019-07-11	12.31	12.35	11.01	11.43	534853
2019-07-12	11.35	11.65	11.14	11.40	266149
2019-07-15	11.40	11.44	11.10	11.24	322896
2019-07-16	11.13	11.16	10.79	10.83	293372
2019-07-17	10.79	10.98	10.41	10.84	247553
2019-07-18	10.87	10.91	10.52	10.53	245901
2019-07-19	10.47	10.55	10.18	10.35	254269
2019-07-22	10.35	10.35	10.08	10.16	196348
2019-07-23	10.18	10.60	10.10	10.48	287735
2019-07-24	10.48	10.80	10.29	10.72	362525
2019-07-25	10.72	10.83	10.19	10.47	250928
2019-07-26	10.47	10.83	10.46	10.64	197182
2019-07-29	10.67	10.73	10.47	10.67	230708
2019-07-30	10.58	10.94	10.49	10.85	351661
2019-07-31	10.85	11.29	10.80	10.97	380812
2019-08-01	10.97	11.14	10.83	10.92	232175
2019-08-02	10.92	11.11	10.01	10.41	288692
2019-08-05	10.28	10.61	10.10	10.50	254637
2019-08-06	10.57	10.75	10.48	10.71	191009
2019-08-07	10.59	10.79	10.12	10.61	272944
2019-08-08	10.20	11.25	10.20	11.14	346560
2019-08-09	11.15	11.48	10.87	11.24	299240
2019-08-12	11.22	12.09	11.15	11.74	291400
2019-08-13	11.91	12.15	11.46	11.82	304373
2019-08-14	11.70	11.90	11.19	11.31	291428
2019-08-15	11.40	11.41	10.87	10.94	169807
2019-08-16	10.99	11.66	10.97	11.52	190544
2019-08-19	11.62	11.83	11.47	11.61	176472
2019-08-20	11.70	12.13	11.67	11.86	249088
2019-08-21	11.78	12.08	11.74	11.96	257298
2019-08-22	12.00	12.20	11.63	11.80	183556
2019-08-23	11.76	11.95	11.25	11.34	135937
2019-08-26	11.43	11.60	11.31	11.49	87642
2019-08-27	11.64	11.64	10.96	11.13	201054
2019-08-28	11.14	11.66	11.05	11.46	249646
2019-08-29	11.61	11.92	11.49	11.57	247974
2019-08-30	11.61	11.76	11.35	11.58	95694
2019-09-03	11.51	11.60	10.85	10.88	229303
2019-09-04	10.93	11.00	10.45	10.55	221378
2019-09-05	10.67	11.06	10.41	10.91	265259
2019-09-06	10.99	10.99	10.53	10.81	245549
2019-09-09	10.86	11.36	10.43	11.28	345547
2019-09-10	11.20	12.27	11.10	12.26	553834
2019-09-11	12.42	13.12	12.14	12.97	454749
2019-09-12	12.91	12.91	11.88	12.10	374792
2019-09-13	12.13	12.16	11.76	11.94	179173
2019-09-16	11.83	12.60	11.80	12.44	279789
2019-09-17	12.72	12.89	12.05	12.13	314801
2019-09-18	12.11	12.13	11.57	11.72	327756
2019-09-19	11.85	12.28	11.57	11.64	393518
2019-09-20	11.64	11.95	11.38	11.63	378309
2019-09-23	11.75	11.76	11.11	11.31	288241
2019-09-24	11.34	11.36	10.75	10.94	277074
2019-09-25	10.85	11.29	10.84	11.28	233256
2019-09-26	11.24	11.31	10.55	11.02	441224
2019-09-27	11.05	11.72	11.00	11.45	271858
2019-09-30	11.46	11.72	11.12	11.48	322857
2019-10-01	11.51	11.77	10.53	10.70	334057
2019-10-02	10.70	10.75	10.43	10.72	188570
2019-10-03	10.67	11.12	10.55	11.11	210099
2019-10-04	11.20	11.71	10.95	11.69	266078
2019-10-07	11.61	12.06	11.61	11.83	281002
2019-10-08	11.70	11.89	11.48	11.71	215268
2019-10-09	11.69	11.99	11.29	11.49	285133
2019-10-10	11.49	12.07	11.38	11.90	421284
2019-10-11	12.10	12.17	11.65	11.79	326846
2019-10-14	11.61	11.89	11.50	11.79	192380
2019-10-15	11.91	12.20	11.88	12.03	499147
2019-10-16	11.99	12.23	11.76	11.89	654997
2019-10-17	11.91	12.14	11.85	12.08	222736
2019-10-18	12.06	12.29	11.47	11.56	265826
2019-10-21	11.70	12.05	11.61	11.87	400373
2019-10-22	11.87	11.97	11.41	11.42	309356
2019-10-23	11.44	11.64	11.19	11.49	241298
2019-10-24	11.49	12.18	11.46	12.14	216845
2019-10-25	12.03	12.92	11.97	12.60	670404
2019-10-28	12.60	12.83	12.52	12.59	702559
2019-10-29	12.69	12.76	11.85	11.89	320625
2019-10-30	11.89	12.27	11.71	11.96	1013444
2019-10-31	11.94	12.21	11.52	12.00	215892
2019-11-01	12.33	12.87	12.17	12.85	359115
2019-11-04	12.99	13.58	12.90	13.40	452093
2019-11-05	13.54	13.92	13.40	13.72	347016
2019-11-06	13.70	13.79	13.07	13.70	353948
2019-11-07	15.70	19.97	15.60	18.00	3607814
2019-11-08	17.97	19.99	17.73	19.96	1220999
2019-11-11	19.68	19.81	18.94	19.01	543427
2019-11-12	19.03	19.39	18.91	19.14	397227
2019-11-13	18.72	18.80	17.94	18.27	508025
2019-11-14	18.00	18.62	17.70	18.29	419015
2019-11-15	18.46	18.89	18.08	18.12	410334
2019-11-18	18.19	19.01	18.16	18.86	302604
2019-11-19	19.01	19.14	18.76	19.04	346714
2019-11-20	18.98	19.49	18.61	19.21	488057
2019-11-21	19.21	19.40	18.74	19.21	333149
2019-11-22	19.24	19.59	19.10	19.35	313210
2019-11-25	19.43	21.08	19.43	20.88	539211
2019-11-26	20.88	21.68	20.18	20.68	866410
2019-11-27	21.01	21.64	20.77	21.54	382069
2019-11-29	21.42	21.98	21.29	21.73	133761
2019-12-02	21.90	22.28	21.45	22.24	320084
2019-12-03	21.66	21.86	19.94	20.92	705487
2019-12-04	21.08	21.50	20.53	20.65	243104
2019-12-05	20.83	20.97	20.25	20.28	305250
2019-12-06	20.52	21.20	20.25	21.06	251108
2019-12-09	21.09	21.24	20.86	20.96	216143
2019-12-10	20.91	21.37	20.52	21.23	306856
2019-12-11	21.36	21.39	20.38	20.40	234552
2019-12-12	20.36	20.95	20.36	20.71	369081
2019-12-13	20.71	21.16	20.53	20.95	217792
2019-12-16	21.15	21.37	20.35	20.52	373046
2019-12-17	20.43	20.43	18.35	19.89	686030
2019-12-18	19.90	20.31	19.33	19.46	441890
2019-12-19	19.53	20.15	19.50	20.03	349867
2019-12-20	20.08	20.21	19.18	19.68	452333
2019-12-23	19.67	20.42	19.43	20.01	225130
2019-12-24	20.00	20.66	20.00	20.55	151801
2019-12-26	20.56	20.82	20.22	20.35	168742
2019-12-27	20.56	21.02	19.85	20.97	464791
2019-12-30	20.97	21.08	20.06	20.13	147780
2019-12-31	20.13	20.79	19.90	20.58	170428
2020-01-02	20.88	21.63	20.46	21.60	302950
2020-01-03	21.15	21.66	20.55	20.59	294612
2020-01-06	20.69	20.92	20.14	20.31	265392
2020-01-07	20.28	20.35	19.28	19.93	227130
2020-01-08	20.97	22.67	20.56	22.13	956198
2020-01-09	22.59	23.58	22.53	23.19	456614
2020-01-10	23.41	23.75	23.01	23.30	325693
2020-01-13	23.50	24.08	23.20	23.99	423504
2020-01-14	23.87	23.87	23.10	23.57	435867
2020-01-15	23.89	24.66	23.64	24.10	590962
2020-01-16	24.37	24.72	23.62	23.92	289957
2020-01-17	23.92	24.40	23.39	23.41	232136
2020-01-21	23.30	23.38	21.41	21.56	688649
2020-01-22	21.70	22.17	21.15	21.69	453155
2020-01-23	21.50	21.77	20.35	21.17	286432
2020-01-24	21.65	21.65	20.74	20.95	329057
2020-01-27	20.34	21.23	20.26	21.01	276424
2020-01-28	21.00	21.50	20.68	20.85	478186
2020-01-29	21.00	21.00	19.91	20.21	297519
2020-01-30	20.00	20.37	19.71	19.99	167567
2020-01-31	19.91	20.19	19.33	20.12	248433
2020-02-03	20.18	21.04	20.18	20.88	224790
2020-02-04	21.39	21.50	20.65	20.71	301259
2020-02-05	20.89	21.42	20.11	21.34	284434
2020-02-06	21.33	21.67	19.81	20.30	280453
2020-02-07	23.00	25.59	22.30	25.45	3574379
2020-02-10	24.00	24.00	21.56	21.62	3318761
2020-02-11	21.60	22.32	21.16	22.21	3115868
2020-02-12	22.82	24.30	22.76	24.16	2898305
2020-02-13	23.85	24.56	23.42	24.01	1094702
2020-02-14	24.31	24.83	23.09	23.13	1071570
2020-02-18	23.26	23.40	22.52	23.11	474523
2020-02-19	23.53	24.85	23.31	23.89	1231843
2020-02-20	23.80	24.11	23.01	23.61	371424
2020-02-21	23.60	24.29	23.21	23.93	540825
2020-02-24	23.03	23.86	22.89	23.75	626506
2020-02-25	23.90	24.00	22.64	23.04	794051
2020-02-26	23.06	23.47	21.98	22.57	586360
2020-02-27	22.08	22.47	21.61	21.68	583238
2020-02-28	21.84	24.56	21.58	23.75	1359337
2020-03-02	23.90	24.73	23.22	23.59	825870
2020-03-03	23.40	24.04	22.04	22.23	931339
2020-03-04	23.22	23.42	21.80	22.32	573173
2020-03-05	21.91	22.72	21.41	21.96	626324
2020-03-06	21.49	21.75	20.38	21.58	760237
2020-03-09	20.40	20.70	18.58	19.52	756818
2020-03-10	19.89	20.25	18.90	19.85	671490
2020-03-11	19.33	19.33	17.54	17.57	1011567
2020-03-12	16.31	16.31	14.95	14.99	571539
2020-03-13	15.67	17.50	15.13	17.36	947358
2020-03-16	15.68	16.50	15.06	15.41	590913
2020-03-17	16.00	16.42	14.74	16.06	758083
2020-03-18	15.03	15.35	13.15	13.89	718692
2020-03-19	13.79	15.23	13.00	14.68	636924
2020-03-20	15.19	15.63	14.03	14.26	621886
2020-03-23	14.33	15.02	13.46	13.90	603236
2020-03-24	14.57	16.49	14.57	16.28	539602
2020-03-25	16.36	17.46	16.02	16.81	472134
2020-03-26	17.13	17.40	16.39	17.03	420259
2020-03-27	16.83	16.98	15.71	16.38	291734
2020-03-30	16.46	17.41	16.35	16.92	302402
2020-03-31	16.73	17.10	15.97	16.33	638364
2020-04-01	15.88	16.52	15.45	15.49	369226
2020-04-02	15.56	16.19	15.23	15.65	297528
2020-04-03	15.55	16.18	15.34	16.13	313908
2020-04-06	16.75	17.74	15.77	17.56	494348
2020-04-07	18.00	18.59	17.44	17.64	570563
2020-04-08	18.04	18.88	17.62	18.30	481943
2020-04-09	18.80	19.76	18.30	19.30	603126
2020-04-13	19.34	19.34	18.25	18.99	540078
2020-04-14	19.40	19.84	19.01	19.53	435928
2020-04-15	19.38	19.38	18.68	18.76	435757
2020-04-16	19.04	19.20	17.65	18.98	598637
2020-04-17	19.49	20.02	18.93	19.51	566810
2020-04-20	19.27	20.05	19.01	19.53	812056
2020-04-21	19.27	19.45	18.70	18.98	407791
2020-04-22	19.30	20.79	19.22	20.52	439806
2020-04-23	20.64	21.28	19.93	20.06	328224
2020-04-24	20.08	21.03	19.98	20.56	311595
2020-04-27	20.99	21.43	20.10	20.52	675042
2020-04-28	20.55	20.83	19.59	19.94	269499
2020-04-29	20.45	21.25	19.96	20.62	258598
2020-04-30	20.41	20.92	20.24	20.68	272454
2020-05-01	20.08	20.25	18.36	18.41	365027
2020-05-04	18.36	19.01	18.24	18.74	194398
2020-05-05	19.03	19.31	18.47	18.59	255580
2020-05-06	18.93	19.82	18.71	19.63	245860
2020-05-07	19.86	20.59	19.61	20.33	337759
2020-05-08	19.11	21.96	18.47	21.47	716187
2020-05-11	21.25	22.09	20.20	21.53	892900
2020-05-12	21.53	23.61	21.53	22.81	1107758
2020-05-13	22.61	23.15	20.84	21.14	519703
2020-05-14	20.78	21.49	20.48	21.03	398332
2020-05-15	20.87	22.10	20.72	22.03	387293
2020-05-18	22.79	24.32	22.63	23.51	844498
2020-05-19	23.58	23.78	21.82	21.89	368753
2020-05-20	22.36	22.62	21.83	22.05	264734
2020-05-21	22.14	22.57	21.89	22.49	199214
2020-05-22	22.52	22.66	22.30	22.52	224466
2020-05-26	23.24	23.87	22.93	23.43	435150
2020-05-27	23.61	23.70	22.22	23.24	484975
2020-05-28	23.46	23.90	23.16	23.18	303704
2020-05-29	23.09	23.66	20.91	22.05	587241
2020-06-01	22.10	22.18	21.01	21.24	398191
2020-06-02	21.41	21.61	20.05	20.27	544898
2020-06-03	20.52	21.47	20.38	20.99	448116
2020-06-04	20.76	21.08	19.70	19.85	490649
2020-06-05	20.25	20.75	19.61	19.68	346622
2020-06-08	19.75	20.22	18.70	19.02	1178427
2020-06-09	18.98	19.77	18.44	19.20	538145
2020-06-10	19.23	19.52	18.40	18.59	399341
2020-06-11	18.06	18.16	17.39	17.39	898209
2020-06-12	17.92	17.99	17.26	17.60	480635
2020-06-15	17.17	18.29	17.01	18.13	358387
2020-06-16	18.58	18.89	17.33	17.65	384251
2020-06-17	17.70	18.42	17.41	17.97	361513
2020-06-18	17.88	18.45	17.63	18.05	242869
2020-06-19	18.21	18.57	17.47	17.73	512234
2020-06-22	17.68	18.44	17.40	18.38	278393
2020-06-23	18.56	18.87	18.06	18.18	371714
2020-06-24	18.00	18.20	17.21	17.43	244485
2020-06-25	17.48	18.36	17.39	17.77	359581
2020-06-26	17.63	17.86	16.21	16.34	978446
2020-06-29	16.40	17.26	16.19	17.14	326412
2020-06-30	17.08	17.61	16.78	17.50	350062
2020-07-01	17.49	17.62	17.05	17.37	225689
2020-07-02	17.67	17.77	17.29	17.46	161673
2020-07-06	17.76	17.87	17.08	17.54	398064
2020-07-07	17.45	17.88	17.03	17.06	419485
2020-07-08	17.09	17.23	16.43	17.09	377694
2020-07-09	16.98	17.18	16.22	17.14	481699
2020-07-10	17.10	17.10	16.16	16.73	399531
2020-07-13	17.01	17.40	16.40	16.40	286470
2020-07-14	16.47	16.68	15.84	16.66	514674
2020-07-15	17.09	17.54	16.82	17.36	356925
2020-07-16	17.24	17.37	16.92	17.27	178779
2020-07-17	17.36	17.77	16.97	17.29	324801
2020-07-20	17.20	17.65	17.04	17.47	235780
2020-07-21	17.62	17.74	17.25	17.34	214136
2020-07-22	17.35	17.64	17.04	17.48	311558
2020-07-23	17.49	17.68	16.65	16.90	347625
2020-07-24	16.90	17.34	16.62	16.77	182599
2020-07-27	16.84	17.12	16.55	17.12	146920
2020-07-28	17.16	17.35	16.37	16.46	743844
2020-07-29	16.44	16.84	16.09	16.20	209099
2020-07-30	16.00	16.37	15.88	16.23	283658
2020-07-31	16.29	16.49	15.66	15.78	500730
2020-08-03	15.77	16.82	15.77	16.65	479041
2020-08-04	16.87	16.87	16.14	16.66	283304
2020-08-05	16.90	17.52	16.54	17.31	460795
2020-08-06	18.86	19.50	17.19	17.76	1482528
2020-08-07	17.56	18.47	17.43	18.33	575049
2020-08-10	18.51	18.98	18.14	18.89	444342
2020-08-11	18.72	19.58	18.72	18.92	426741
2020-08-12	19.08	19.56	18.15	18.25	396205
2020-08-13	18.10	18.10	17.60	17.92	240441
2020-08-14	17.86	18.23	17.48	18.16	233283
2020-08-17	18.18	18.78	18.16	18.71	192016
2020-08-18	18.71	19.08	18.46	19.00	279444
2020-08-19	19.06	19.47	18.97	19.37	206199
2020-08-20	19.28	19.28	18.92	19.20	188370
2020-08-21	19.04	19.30	18.31	18.84	291496
2020-08-24	19.09	19.15	18.03	18.29	404141
2020-08-25	18.33	18.56	18.05	18.53	361375
2020-08-26	18.46	18.73	17.60	17.63	274040
2020-08-27	17.70	18.14	17.40	17.98	341964
2020-08-28	17.84	18.24	17.42	18.20	437233
2020-08-31	18.15	19.09	17.89	19.06	389735
2020-09-01	18.96	19.00	18.22	18.71	716045
2020-09-02	18.80	19.94	18.35	19.79	361442
2020-09-03	19.68	20.37	19.50	20.19	478592
2020-09-04	20.44	20.44	18.89	19.39	488803
2020-09-08	19.15	19.30	18.35	18.41	209447
2020-09-09	18.61	19.00	18.37	18.42	205441
2020-09-10	18.56	18.72	18.16	18.16	211441
2020-09-11	18.34	18.44	17.72	18.00	219279
2020-09-14	18.21	19.01	18.16	18.69	252453
2020-09-15	18.90	19.09	18.70	19.02	225814
2020-09-16	19.10	19.59	19.05	19.33	144694
2020-09-17	19.00	19.72	18.82	19.70	223052
2020-09-18	19.89	20.33	19.41	20.23	769949
2020-09-21	19.93	19.93	18.35	18.63	272445
2020-09-22	18.61	18.61	17.70	18.09	187952
2020-09-23	18.16	18.61	17.87	17.89	231212
2020-09-24	17.74	18.10	17.47	17.77	189063
2020-09-25	17.51	18.51	17.51	18.49	266431
2020-09-28	18.65	19.04	18.40	18.78	341797
2020-09-29	18.76	20.25	18.75	19.88	416515
2020-09-30	19.91	20.90	19.91	20.82	416915
2020-10-01	20.82	21.75	20.60	21.68	389469
2020-10-02	21.41	21.89	21.00	21.18	444999
2020-10-05	21.22	21.43	20.53	20.89	313167
2020-10-06	21.03	21.76	21.03	21.13	293538
2020-10-07	21.26	21.63	20.83	21.28	255881
2020-10-08	21.48	22.52	21.28	21.94	329424
2020-10-09	22.06	22.35	21.79	22.29	354072
2020-10-12	22.40	22.47	21.51	21.71	242771
2020-10-13	21.51	22.01	21.33	21.64	271967
2020-10-14	21.53	21.88	20.88	21.20	170344
2020-10-15	20.82	21.21	20.26	20.99	173099
2020-10-16	20.94	21.39	20.60	20.75	211852
2020-10-19	20.92	20.93	20.30	20.38	129406
2020-10-20	20.31	20.66	19.72	19.78	208916
2020-10-21	19.83	19.88	18.86	18.87	269652
2020-10-22	18.84	19.85	18.63	19.10	297840
2020-10-23	19.31	19.41	18.72	19.34	170764
2020-10-26	19.65	19.73	18.72	18.87	281589
2020-10-27	18.74	18.84	18.27	18.36	212570
2020-10-28	18.03	18.33	17.59	18.00	315209
2020-10-29	18.10	18.54	17.71	18.04	279182
2020-10-30	17.98	18.07	17.24	17.83	363741
2020-11-02	18.13	18.45	17.74	18.10	280569
2020-11-03	18.43	18.79	18.29	18.65	217230
2020-11-04	18.82	19.31	18.58	19.22	201531
2020-11-05	19.40	20.05	19.13	20.03	333954
2020-11-06	21.75	21.81	19.60	19.65	768219
2020-11-09	20.42	20.58	19.66	20.38	409082
2020-11-10	20.65	21.02	19.76	20.05	248211
2020-11-11	20.11	20.15	19.10	19.35	264471
2020-11-12	19.15	19.23	18.55	19.15	390386
2020-11-13	19.32	19.64	18.44	19.18	250023
2020-11-16	19.50	19.50	18.56	19.02	207642
2020-11-17	18.89	19.48	18.59	19.39	183539
2020-11-18	19.40	20.00	18.94	19.12	171166
2020-11-19	19.18	19.41	18.50	18.57	214314
2020-11-20	18.35	19.23	17.93	18.54	358571
2020-11-23	18.74	18.96	18.19	18.32	216129
2020-11-24	18.47	19.48	18.03	19.23	255909
2020-11-25	19.21	19.43	18.86	19.27	213786
2020-11-27	19.42	19.61	18.98	19.19	148914
2020-11-30	19.17	19.21	18.41	18.49	219677
2020-12-01	18.72	19.19	18.23	18.78	263127
2020-12-02	18.66	18.97	18.32	18.70	169390
2020-12-03	18.81	19.40	18.55	19.37	240391
2020-12-04	19.45	19.93	19.15	19.59	144573
2020-12-07	19.53	19.90	19.23	19.52	160696
2020-12-08	19.24	19.65	18.70	19.31	183572
2020-12-09	19.52	19.65	18.58	18.96	185127
2020-12-10	19.10	19.25	18.76	19.02	115663
2020-12-11	18.95	19.17	18.21	18.66	476734
2020-12-14	18.85	19.10	18.35	18.66	156909
2020-12-15	18.92	19.63	18.50	19.57	139403
2020-12-16	19.50	20.07	19.22	19.56	446970
2020-12-17	19.58	19.68	18.64	19.33	293302
2020-12-18	19.49	19.67	18.50	19.11	364434
2020-12-21	18.60	19.18	18.30	18.38	323657
2020-12-22	18.39	18.81	18.19	18.67	124162
2020-12-23	18.81	19.33	18.52	18.90	138151
2020-12-24	19.06	19.06	18.26	18.55	54456
2020-12-28	18.74	19.00	18.33	18.95	209295
2020-12-29	19.31	20.06	19.12	19.94	425681
2020-12-30	19.90	20.17	19.50	19.92	362246
2020-12-31	20.09	20.23	19.55	20.03	621005
2021-01-04	20.15	20.15	19.41	19.86	277845
2021-01-05	19.90	20.00	18.76	19.25	239025
2021-01-06	19.53	20.83	19.44	20.59	872373
2021-01-07	20.72	22.75	20.31	22.57	668216
2021-01-08	22.53	22.97	21.55	21.69	466038
2021-01-11	22.45	22.45	20.96	21.18	352106
2021-01-12	21.15	21.69	20.87	21.57	178772
2021-01-13	21.52	22.31	21.52	21.83	253365
2021-01-14	22.05	22.56	21.94	22.29	311431
2021-01-15	22.89	24.38	22.88	24.06	582352
2021-01-19	24.26	24.83	23.84	24.06	571620
2021-01-20	24.45	24.49	22.64	23.08	467896
2021-01-21	22.99	23.71	22.50	23.62	226232
2021-01-22	23.52	24.21	23.06	23.93	281389
2021-01-25	23.93	24.90	23.51	24.46	399242
2021-01-26	24.50	24.95	23.96	24.08	315650
2021-01-27	23.58	25.89	23.23	24.86	781726
2021-01-28	24.94	25.45	24.29	24.60	367166
2021-01-29	24.50	25.24	24.07	24.14	328038
2021-02-01	24.16	24.16	22.10	23.04	620206
2021-02-02	23.00	23.88	22.59	23.49	249823
2021-02-03	23.41	23.88	22.84	23.14	275584
2021-02-04	23.17	23.65	22.77	23.26	179631
2021-02-05	23.58	24.47	23.24	24.23	365224
2021-02-08	24.48	24.48	23.55	23.70	194201
2021-02-09	26.49	26.68	25.77	26.01	3352562
2021-02-10	26.00	26.91	25.50	25.95	1936441
2021-02-11	25.68	26.08	24.17	25.12	8511335
2021-02-12	24.93	25.28	24.40	24.80	598760
2021-02-16	24.70	25.19	24.54	24.61	392060
2021-02-17	24.45	25.00	24.15	24.85	331269
2021-02-18	24.67	24.77	24.12	24.22	651647
2021-02-19	24.41	25.68	24.30	25.13	936032
2021-02-22	25.01	25.60	24.50	24.69	500385
2021-02-23	24.38	24.88	23.68	24.52	323155
2021-02-24	24.59	26.31	24.59	26.10	546057
2021-02-25	26.22	26.90	25.43	26.03	579853
2021-02-26	25.77	26.40	23.35	23.59	901632
2021-03-01	23.36	23.62	22.00	22.93	810411
2021-03-02	22.71	23.02	22.10	22.41	377741
2021-03-03	22.37	22.54	21.79	21.87	398651
2021-03-04	21.73	21.98	21.16	21.75	365347
2021-03-05	22.00	22.61	21.36	22.49	385410
2021-03-08	22.60	23.77	22.30	23.51	312906
2021-03-09	23.52	24.31	23.36	23.84	405594
2021-03-10	23.85	24.63	23.02	24.21	331314
2021-03-11	24.58	25.20	23.92	24.72	359075
2021-03-12	24.75	25.60	24.32	25.44	351166
2021-03-15	25.55	26.17	24.81	24.92	359459
2021-03-16	25.10	25.22	24.18	24.69	297934
2021-03-17	24.66	25.71	24.25	25.38	243096
2021-03-18	25.33	25.97	24.86	24.93	362084
2021-03-19	24.96	25.80	24.96	25.71	511504
2021-03-22	25.56	25.73	25.23	25.49	261132
2021-03-23	25.26	25.57	24.41	24.60	298940
2021-03-24	24.48	25.25	23.24	23.45	410335
2021-03-25	23.30	24.38	23.22	24.11	290042
2021-03-26	24.40	24.50	23.30	23.81	168946
2021-03-29	23.58	23.68	22.50	23.09	369736
2021-03-30	22.67	24.37	22.67	23.84	292411
2021-03-31	23.93	24.64	23.70	23.70	290663
2021-04-01	23.85	23.88	23.29	23.38	310502
2021-04-05	23.41	23.81	23.08	23.49	229565
2021-04-06	23.37	24.11	23.14	23.59	283239
2021-04-07	23.69	23.74	22.98	23.29	159570
2021-04-08	23.50	23.50	22.31	23.03	205776
2021-04-09	23.10	23.58	22.81	23.33	460698
2021-04-12	23.22	23.27	22.59	22.79	167593
2021-04-13	22.88	23.12	22.61	22.91	148226
2021-04-14	22.98	24.25	22.98	24.02	217323
2021-04-15	24.28	24.69	23.39	23.46	339290
2021-04-16	23.67	23.67	22.83	23.27	179884
2021-04-19	23.34	23.96	22.77	23.26	163928
2021-04-20	23.20	23.69	22.61	22.81	148573
2021-04-21	22.75	23.52	22.58	23.26	121616
2021-04-22	23.25	23.95	22.62	23.36	172540
2021-04-23	23.59	23.73	22.75	23.26	188358
2021-04-26	23.36	23.89	23.18	23.25	176580
2021-04-27	23.31	23.62	23.05	23.10	161149
2021-04-28	23.00	23.09	22.40	22.44	265267
2021-04-29	22.60	22.60	22.09	22.25	275883
2021-04-30	22.01	22.59	21.79	22.30	473184
2021-05-03	22.43	23.13	22.07	22.99	267150
2021-05-04	22.79	23.07	22.22	22.31	185224
2021-05-05	22.31	22.47	22.06	22.20	126466
2021-05-06	22.07	22.30	21.65	21.94	262547
2021-05-07	23.62	23.89	22.65	23.00	267054
2021-05-10	22.77	22.80	21.87	21.99	252098
2021-05-11	21.38	22.20	21.27	22.13	278292
2021-05-12	21.98	22.39	21.73	21.84	220976
2021-05-13	21.85	22.55	21.58	21.74	181293
2021-05-14	21.80	22.84	21.64	22.81	240940
2021-05-17	22.85	23.24	22.58	22.79	205992
2021-05-18	22.79	23.66	22.65	22.94	267460
2021-05-19	22.75	23.27	22.19	23.25	547749
2021-05-20	23.18	24.54	23.18	24.40	271573
2021-05-21	24.61	25.34	24.18	25.00	348673
2021-05-24	25.00	25.36	24.37	24.52	178134
2021-05-25	24.55	24.64	23.40	23.44	284738
2021-05-26	23.24	23.86	23.07	23.44	210508
2021-05-27	23.47	24.25	23.32	23.85	193729
2021-05-28	23.93	24.35	23.72	23.89	166676
2021-06-01	23.93	23.93	22.78	22.90	472995
2021-06-02	22.81	22.97	22.55	22.79	233143
2021-06-03	22.70	22.82	22.33	22.48	267204
2021-06-04	22.34	22.47	21.72	21.81	323304
2021-06-07	21.92	22.49	21.82	22.20	401014
2021-06-08	22.32	22.60	22.03	22.49	157324
2021-06-09	22.61	23.25	22.61	23.03	176156
2021-06-10	23.08	23.32	22.89	23.10	139747
2021-06-11	23.22	23.40	23.14	23.37	110316
2021-06-14	23.30	23.74	22.94	22.99	133213
2021-06-15	23.10	23.19	22.75	22.95	129960
2021-06-16	22.78	23.24	22.58	22.70	197095
2021-06-17	22.66	22.83	22.14	22.29	160542
2021-06-18	21.96	22.55	21.85	22.37	924045
2021-06-21	22.53	22.75	22.19	22.65	145193
2021-06-22	22.70	23.08	22.39	23.02	155178
2021-06-23	23.15	23.71	22.71	23.66	204746
2021-06-24	23.85	24.20	23.48	24.15	268749
2021-06-25	23.88	25.66	23.88	25.28	925675
2021-06-28	25.29	25.29	24.27	24.70	205150
2021-06-29	25.24	25.24	24.28	24.50	145547
2021-06-30	24.44	24.44	23.60	23.64	159418
2021-07-01	23.79	24.06	23.60	23.99	182463
2021-07-02	23.28	24.22	23.18	23.30	147177
2021-07-06	23.35	23.37	22.72	23.04	149269
2021-07-07	23.16	23.79	22.49	22.91	240326
2021-07-08	22.62	22.85	22.20	22.54	114304
2021-07-09	22.80	23.14	22.42	22.57	125514
2021-07-12	22.61	23.28	22.44	23.17	118457
2021-07-13	23.17	23.55	22.87	23.50	138124
2021-07-14	23.69	24.05	23.18	23.44	163236
2021-07-15	23.36	24.85	23.05	23.52	198303
2021-07-16	23.74	24.79	23.58	23.89	222559
2021-07-19	23.53	24.41	23.53	24.18	236491
2021-07-20	24.11	25.10	24.07	24.67	334662
2021-07-21	24.86	25.62	24.55	25.39	293324
2021-07-22	25.29	25.63	24.32	24.71	309630
2021-07-23	24.96	25.33	24.75	25.15	258038
2021-07-26	25.22	25.22	24.46	24.61	289563
2021-07-27	24.44	25.41	24.25	24.76	278260
2021-07-28	24.76	25.36	24.62	25.15	120956
2021-07-29	25.42	25.42	24.78	25.00	111469
2021-07-30	25.09	25.15	24.61	24.89	93152
2021-08-02	25.00	25.33	24.85	24.96	133763
2021-08-03	25.12	25.36	24.79	25.25	310931
2021-08-04	25.10	25.62	24.63	24.94	230956
2021-08-05	25.12	25.22	24.67	24.84	207410
2021-08-06	20.81	21.86	19.94	20.54	1875178
2021-08-09	20.96	21.05	19.77	19.90	658181
2021-08-10	19.95	20.07	18.69	19.03	483514
2021-08-11	18.93	19.09	18.49	18.65	362318
2021-08-12	18.92	18.92	17.94	18.22	674663
2021-08-13	18.21	18.52	17.67	17.75	346569
2021-08-16	17.96	20.72	17.96	20.33	899551
2021-08-17	20.01	20.95	19.35	20.52	916478
2021-08-18	20.36	20.77	20.16	20.39	401505
2021-08-19	20.12	20.70	19.80	19.91	406932
2021-08-20	19.77	20.56	19.45	20.17	284232
2021-08-23	20.17	20.85	20.10	20.75	219147
2021-08-24	20.87	21.01	20.51	20.54	234342
2021-08-25	20.50	21.12	20.32	20.84	232416
2021-08-26	20.67	21.04	20.33	20.67	138946
2021-08-27	20.52	21.13	20.34	20.41	188577
2021-08-30	20.31	20.73	20.13	20.31	230675
2021-08-31	20.30	20.91	20.15	20.53	207355
2021-09-01	20.45	20.46	19.87	20.14	261646
2021-09-02	20.29	20.75	19.92	20.64	277379
2021-09-03	20.48	20.49	20.02	20.15	162198
2021-09-07	20.22	20.52	19.89	19.96	273108
2021-09-08	19.85	20.04	19.74	19.83	198590
2021-09-09	19.77	20.19	19.60	19.97	175178
2021-09-10	20.03	20.24	19.65	19.70	178110
2021-09-13	19.81	20.32	19.60	20.07	262647
2021-09-14	20.17	20.41	19.81	19.92	232249
2021-09-15	19.93	20.05	19.67	19.86	151309
2021-09-16	19.95	19.99	19.48	19.67	269106
2021-09-17	19.67	19.88	19.48	19.83	531120
2021-09-20	19.57	19.73	19.36	19.63	200257
2021-09-21	19.64	20.02	19.63	19.73	189094
2021-09-22	19.81	20.10	19.68	20.00	270011
2021-09-23	20.12	20.61	20.04	20.39	264353
2021-09-24	20.34	20.72	20.20	20.44	210569
2021-09-27	20.49	20.96	20.49	20.73	255632
2021-09-28	20.68	20.73	19.73	19.86	400581
2021-09-29	19.98	20.33	19.73	19.84	229654
2021-09-30	20.01	20.29	19.28	19.74	301180
2021-10-01	19.81	20.28	19.59	19.96	227230
2021-10-04	19.85	19.99	19.65	19.72	190672
2021-10-05	19.75	19.81	19.42	19.66	178986
2021-10-06	19.51	19.97	19.37	19.87	138961
2021-10-07	19.90	20.23	19.90	20.23	147957
2021-10-08	20.40	20.40	19.98	20.29	163588
2021-10-11	20.31	20.81	20.28	20.79	143211
2021-10-12	20.90	20.97	20.12	20.76	173552
2021-10-13	20.86	20.96	20.52	20.93	152927
2021-10-14	21.00	21.12	20.49	20.75	276012
2021-10-15	21.05	21.25	20.62	20.98	210674
2021-10-18	21.01	21.32	20.78	21.04	255543
2021-10-19	21.04	21.28	21.01	21.23	113688
2021-10-20	21.17	21.35	21.08	21.18	96953
2021-10-21	21.15	21.25	20.80	21.05	143662
2021-10-22	21.00	21.13	20.83	21.06	69380
2021-10-25	20.98	21.41	20.97	21.35	134074
2021-10-26	21.30	21.38	20.91	20.91	159887
2021-10-27	20.92	21.14	20.66	20.71	353607
2021-10-28	20.83	20.83	20.09	20.18	568993
2021-10-29	20.23	20.35	19.62	19.63	710371
2021-11-01	19.74	20.68	19.45	20.62	623346
2021-11-02	20.60	20.78	20.00	20.03	289793
2021-11-03	19.97	20.23	19.52	20.12	278899
2021-11-04	20.24	20.29	19.10	19.35	478826
2021-11-05	18.99	20.10	18.37	19.06	667676
2021-11-08	19.09	20.53	19.09	20.34	518822
2021-11-09	20.17	20.42	19.43	20.33	236514
2021-11-10	20.20	20.53	20.04	20.20	595885
2021-11-11	20.14	20.58	20.03	20.12	251148
2021-11-12	20.10	20.12	19.46	19.48	285149
2021-11-15	20.50	20.64	19.75	20.01	314160
2021-11-16	19.75	20.34	19.75	19.86	370899
2021-11-17	19.87	19.92	19.31	19.56	305401
2021-11-18	19.30	19.64	18.92	19.05	373887
2021-11-19	18.89	19.10	18.50	18.85	294035
2021-11-22	19.02	19.28	18.60	18.68	259366
2021-11-23	18.80	18.91	18.48	18.68	298315
2021-11-24	18.62	18.79	18.45	18.53	201159
2021-11-26	18.28	18.31	17.57	17.95	219501
2021-11-29	18.04	18.22	17.66	17.70	287135
2021-11-30	17.49	17.82	17.27	17.58	365409
2021-12-01	17.49	18.15	17.36	17.50	281434
2021-12-02	17.74	17.95	17.22	17.80	236931
2021-12-03	17.84	17.99	17.50	17.61	243791
2021-12-06	17.65	18.32	17.37	18.17	331614
2021-12-07	18.32	18.61	17.92	18.05	418363
2021-12-08	18.05	18.24	17.96	18.19	208307
2021-12-09	18.10	18.20	17.73	17.98	277690
2021-12-10	18.02	18.14	17.71	18.02	297398
2021-12-13	18.20	18.41	17.91	18.24	328798
2021-12-14	18.16	18.55	18.15	18.48	346191
2021-12-15	18.59	18.68	17.92	18.65	330252
2021-12-16	18.82	18.99	18.36	18.40	267192
2021-12-17	18.43	18.89	18.08	18.65	697698
2021-12-20	18.47	18.91	18.02	18.86	267145
2021-12-21	19.00	19.25	18.48	18.75	212716
2021-12-22	18.78	19.25	18.76	19.22	201215
2021-12-23	19.36	19.67	19.27	19.46	202343
2021-12-27	19.41	19.95	19.36	19.90	194058
2021-12-28	20.01	20.09	19.64	19.69	149804
2021-12-29	19.46	19.76	19.31	19.57	185778
2021-12-30	19.94	19.98	19.26	19.31	203253
2021-12-31	19.29	19.43	18.66	18.68	199155
2022-01-03	18.60	19.53	18.60	19.09	217680
2022-01-04	19.05	19.18	18.78	18.85	150877
2022-01-05	18.89	19.29	18.79	18.86	192698
2022-01-06	18.99	19.17	18.64	19.13	121440
2022-01-07	19.19	19.44	19.05	19.22	164496
2022-01-10	19.23	19.23	18.66	19.05	125564
2022-01-11	19.16	19.34	18.76	19.14	94696
2022-01-12	19.15	19.21	18.71	18.72	135145
2022-01-13	18.85	18.85	18.01	18.14	150096
2022-01-14	17.97	18.57	17.97	18.54	119204
2022-01-18	18.34	18.40	17.82	17.82	103232
2022-01-19	17.79	18.19	17.64	17.97	202628
2022-01-20	17.82	18.45	17.54	17.54	170394
2022-01-21	17.43	18.23	17.33	17.71	341086
2022-01-24	17.47	18.36	17.33	18.08	561140
2022-01-25	17.92	18.26	17.75	18.12	263606
2022-01-26	18.18	18.18	17.32	17.71	157484
2022-01-27	17.74	18.01	17.44	17.74	163790
2022-01-28	17.64	17.96	17.18	17.48	154739
2022-01-31	17.52	17.85	17.40	17.85	166896
2022-02-01	17.80	18.05	17.54	18.04	217857
2022-02-02	17.98	18.16	17.66	18.00	257608
2022-02-03	17.94	18.00	17.60	17.77	131702
2022-02-04	17.83	18.20	17.63	18.15	370602
2022-02-07	18.13	18.40	17.93	18.27	221136
2022-02-08	18.20	18.20	17.47	18.00	180086
2022-02-09	18.13	18.40	17.96	18.02	111727
2022-02-10	17.86	18.07	17.47	17.63	171432
2022-02-11	17.59	17.67	17.27	17.59	221720
2022-02-14	18.00	21.33	17.86	19.90	2841283
2022-02-15	20.71	22.38	20.47	21.82	1205522
2022-02-16	21.86	22.53	21.80	22.28	609330
2022-02-17	22.13	22.69	21.82	21.99	354913
2022-02-18	21.92	22.50	21.21	21.75	389332
2022-02-22	22.75	22.89	22.00	22.17	626940
2022-02-23	22.10	22.53	21.81	22.50	365304
2022-02-24	22.10	22.35	20.60	21.40	612503
2022-02-25	19.88	20.78	19.14	19.36	1214316
2022-02-28	19.43	20.53	18.98	19.47	1003911
2022-03-01	19.19	19.31	17.88	18.51	622663
2022-03-02	18.55	19.18	18.36	18.89	283436
2022-03-03	18.89	19.02	17.91	18.19	324276
2022-03-04	17.98	18.38	17.45	17.90	405814
2022-03-07	17.88	17.88	17.15	17.42	294311
2022-03-08	17.39	17.77	17.21	17.31	345107
2022-03-09	17.57	18.29	17.34	17.83	347045
2022-03-10	17.67	17.85	17.28	17.63	147513
2022-03-11	17.81	17.87	17.07	17.20	235557
2022-03-14	17.23	17.80	17.13	17.56	285404
2022-03-15	17.66	18.20	17.42	18.14	259558
2022-03-16	18.07	19.02	17.90	18.99	438770
2022-03-17	19.13	19.43	19.01	19.32	334132
2022-03-18	19.35	19.83	19.09	19.33	453255
2022-03-21	19.33	19.60	19.03	19.24	266861
2022-03-22	19.27	19.46	19.09	19.34	257225
2022-03-23	19.68	19.68	19.05	19.10	185035
2022-03-24	19.12	19.16	18.66	19.11	271372
2022-03-25	19.23	19.36	18.88	19.33	353356
2022-03-28	19.31	19.73	19.10	19.69	325417
2022-03-29	19.85	20.40	19.73	20.18	479941
2022-03-30	20.15	20.87	19.95	19.95	178151
2022-03-31	19.95	20.69	19.67	20.36	469757
2022-04-01	20.53	20.68	19.53	19.73	526974
2022-04-04	19.69	19.79	19.16	19.24	325420
2022-04-05	19.52	21.00	19.48	20.08	587851
2022-04-06	20.00	20.99	19.69	20.88	630790
2022-04-07	20.92	21.13	20.42	20.64	313684
2022-04-08	20.68	20.99	20.50	20.51	372620
2022-04-11	20.58	20.59	19.53	19.67	409326
2022-04-12	19.61	19.82	19.17	19.26	367558
2022-04-13	19.20	19.70	19.20	19.51	433333
2022-04-14	19.51	19.52	18.56	19.18	275863
2022-04-18	19.21	19.39	18.04	18.09	350842
2022-04-19	18.01	18.28	17.72	18.25	662108
2022-04-20	18.35	18.87	17.98	18.03	317509
2022-04-21	18.04	18.26	17.70	17.73	357740
2022-04-22	17.70	17.79	17.47	17.65	270096
2022-04-25	17.45	17.69	17.18	17.47	259547
2022-04-26	17.24	17.24	16.52	16.57	378463
2022-04-27	16.65	16.65	16.04	16.33	350548
2022-04-28	16.45	16.68	15.95	16.26	311695
2022-04-29	16.21	16.61	15.90	16.10	343066
2022-05-02	16.14	16.42	15.64	15.98	337505
2022-05-03	15.93	16.04	15.65	15.72	296201
2022-05-04	15.71	16.06	15.11	16.00	490266
2022-05-05	15.97	15.97	15.19	15.52	278832
2022-05-06	15.38	15.59	14.59	14.70	364937
2022-05-09	14.51	14.87	14.09	14.22	504477
2022-05-10	14.25	14.78	14.19	14.48	425362
2022-05-11	15.18	15.36	14.04	14.46	777821
2022-05-12	14.35	15.10	14.19	14.96	638616
2022-05-13	15.08	15.68	14.88	15.64	516386
2022-05-16	15.54	16.45	15.47	15.51	517095
2022-05-17	15.65	16.36	15.21	15.71	220716
2022-05-18	15.39	15.59	15.16	15.41	337573
2022-05-19	15.50	16.29	15.48	15.98	376989
2022-05-20	16.14	16.38	15.83	16.36	207851
2022-05-23	16.30	16.37	15.54	15.65	281738
2022-05-24	15.53	15.76	14.84	15.49	359573
2022-05-25	15.46	15.99	15.43	15.95	305153
2022-05-26	16.11	16.29	15.54	15.54	261553
2022-05-27	15.68	15.97	15.50	15.94	301056
2022-05-31	15.96	16.16	15.55	15.62	449701
2022-06-01	15.67	15.81	14.89	15.48	407675
2022-06-02	15.55	15.88	15.04	15.67	329396
2022-06-03	15.62	15.73	15.45	15.64	193995
2022-06-06	15.71	16.15	15.64	15.72	272649
2022-06-07	15.66	15.97	15.61	15.96	246603
2022-06-08	15.96	16.30	15.93	16.22	273725
2022-06-09	16.19	16.58	16.01	16.48	180786
2022-06-10	16.17	16.54	16.05	16.19	290001
2022-06-13	15.77	15.97	15.10	15.46	383797
2022-06-14	15.42	16.00	15.23	15.68	207689
2022-06-15	15.77	16.45	15.71	16.12	228958
2022-06-16	15.79	16.02	15.47	15.60	177101
2022-06-17	15.56	16.00	15.53	15.83	730683
2022-06-21	16.03	16.27	15.65	15.99	300991
2022-06-22	15.99	17.50	15.99	16.98	430997
2022-06-23	16.98	17.30	16.84	17.26	185293
2022-06-24	17.30	18.31	17.19	18.30	775107
2022-06-27	18.38	19.20	18.24	18.78	449172
2022-06-28	18.81	19.30	18.06	18.13	519332
2022-06-29	18.09	18.59	17.31	17.77	358590
2022-06-30	17.44	18.15	17.44	17.72	360147
2022-07-01	17.42	18.31	17.42	18.16	217311
2022-07-05	18.07	18.59	17.89	18.54	357309
2022-07-06	18.63	19.32	18.42	19.26	234281
2022-07-07	19.25	19.30	18.38	18.41	241720
2022-07-08	18.26	18.49	17.99	18.32	210309
2022-07-11	18.21	18.22	17.38	17.48	355291
2022-07-12	17.38	17.62	17.06	17.54	211173
2022-07-13	17.10	17.52	17.03	17.18	314532
2022-07-14	16.94	17.12	16.67	16.98	238220
2022-07-15	17.28	17.28	16.45	16.53	332789
2022-07-18	16.62	17.28	16.61	16.89	238618
2022-07-19	16.85	17.18	16.64	16.90	241154
2022-07-20	16.73	17.28	16.73	17.25	213111
2022-07-21	17.22	17.58	17.16	17.56	176593
2022-07-22	17.65	17.79	17.00	17.11	204338
2022-07-25	17.07	17.67	17.07	17.51	139602
2022-07-26	17.36	17.60	16.99	17.50	104071
2022-07-27	17.51	17.60	16.96	17.44	113286
2022-07-28	17.53	17.54	16.84	17.40	146595
2022-07-29	17.47	17.59	17.07	17.19	204784
2022-08-01	17.05	17.41	16.88	17.00	179733
2022-08-02	17.22	17.81	17.07	17.75	175902
2022-08-03	17.78	18.17	17.65	18.05	218632
2022-08-04	18.09	18.75	17.67	18.51	316186
2022-08-05	18.50	20.27	18.47	20.10	550754
2022-08-08	19.41	19.66	18.76	19.50	312033
2022-08-09	19.57	19.71	19.22	19.35	196562
2022-08-10	19.40	19.85	18.79	19.79	378943
2022-08-11	20.00	20.02	19.19	19.20	176497
2022-08-12	19.14	19.44	18.77	18.80	174662
2022-08-15	18.63	18.90	18.46	18.79	267051
2022-08-16	18.72	18.72	17.84	17.96	232716
2022-08-17	17.81	18.13	17.46	18.01	253420
2022-08-18	17.86	18.11	17.70	18.03	155480
2022-08-19	18.03	18.12	17.59	17.82	186117
2022-08-22	17.69	18.01	17.14	17.51	242935
2022-08-23	17.59	17.99	17.23	17.84	188975
2022-08-24	17.77	18.40	17.72	18.13	110712
2022-08-25	18.21	18.39	18.06	18.23	114562
2022-08-26	18.32	18.32	17.59	17.67	120751
2022-08-29	17.67	17.89	17.35	17.80	216669
2022-08-30	17.90	17.90	17.34	17.47	118544
2022-08-31	17.67	17.75	17.33	17.58	252670
2022-09-01	17.43	17.76	17.14	17.70	245395
2022-09-02	17.93	18.02	17.30	17.87	173577
2022-09-06	17.86	17.87	16.69	16.83	322042
2022-09-07	16.78	17.20	16.34	17.16	361025
2022-09-08	17.12	17.55	16.95	17.04	249624
2022-09-09	17.07	17.55	16.56	17.34	187087
2022-09-12	17.35	17.75	17.16	17.65	260407
2022-09-13	17.39	18.21	17.06	18.03	317253
2022-09-14	18.18	18.67	18.01	18.22	274399
2022-09-15	18.22	18.57	17.91	18.09	279196
2022-09-16	18.09	18.17	16.67	17.29	485827
2022-09-19	17.09	17.39	16.88	17.11	222403
2022-09-20	17.11	17.49	16.97	17.30	166594
2022-09-21	17.48	17.48	16.65	16.70	455076
2022-09-22	16.56	16.70	16.24	16.53	214010
2022-09-23	16.43	16.52	15.88	16.05	249578
2022-09-26	15.93	16.35	15.87	16.10	152667
2022-09-27	16.39	16.39	15.40	15.46	274245
2022-09-28	15.69	16.31	15.58	16.22	221728
2022-09-29	16.05	16.05	15.73	15.84	149958
2022-09-30	15.95	16.64	15.93	16.02	249381
2022-10-03	16.11	16.34	15.92	16.14	150260
2022-10-04	16.44	17.49	16.16	17.45	547364
2022-10-05	17.23	17.26	16.72	17.00	148200
2022-10-06	17.08	17.22	16.71	16.85	143739
2022-10-07	16.90	16.90	16.51	16.58	87670
2022-10-10	16.66	16.95	16.56	16.74	129300
2022-10-11	16.70	17.11	16.58	16.91	224308
2022-10-12	16.98	17.23	16.61	17.15	118729
2022-10-13	17.13	17.93	16.65	17.71	247938
2022-10-14	17.94	18.06	17.64	17.89	162060
2022-10-17	17.99	18.51	17.99	18.25	210480
2022-10-18	18.27	18.58	17.54	17.70	139535
2022-10-19	17.63	17.79	16.68	17.01	200804
2022-10-20	16.99	17.20	16.66	16.80	205892
2022-10-21	17.00	17.82	16.66	17.53	180808
2022-10-24	17.60	17.74	17.40	17.61	96796
2022-10-25	17.57	17.80	17.44	17.61	96171
2022-10-26	17.67	18.49	17.67	18.21	170743
2022-10-27	18.27	18.27	17.73	17.88	95673
2022-10-28	18.05	18.48	17.87	18.22	114070
2022-10-31	18.20	18.25	17.82	17.94	176491
2022-11-01	18.21	18.63	18.05	18.55	317144
2022-11-02	18.66	18.66	17.63	17.63	190543
2022-11-03	17.34	18.15	16.86	18.03	267021
2022-11-04	19.19	19.57	17.87	18.84	380359
2022-11-07	18.74	20.17	18.64	19.98	456757
2022-11-08	20.04	20.18	19.67	19.72	214540
2022-11-09	19.53	19.78	19.18	19.22	245076
2022-11-10	19.86	19.86	18.87	19.26	322112
2022-11-11	19.36	20.05	18.95	20.02	302084
2022-11-14	20.10	20.77	19.74	19.94	307010
2022-11-15	20.18	21.66	20.08	21.53	357502
2022-11-16	21.55	21.65	20.62	20.98	233802
2022-11-17	20.89	21.51	20.80	21.46	316558
2022-11-18	21.80	22.09	21.20	21.89	361150
2022-11-21	21.70	21.97	21.43	21.55	282641
2022-11-22	21.80	21.99	21.25	21.94	171614
2022-11-23	21.85	21.99	21.36	21.49	93072
2022-11-25	21.51	21.98	21.34	21.66	102764
2022-11-28	21.52	21.99	21.24	21.45	133170
2022-11-29	21.40	21.65	21.21	21.25	98280
2022-11-30	21.24	21.94	21.05	21.87	203177
2022-12-01	21.88	22.98	21.85	22.88	415181
2022-12-02	22.55	23.27	22.36	23.02	284311
2022-12-05	22.99	22.99	22.27	22.73	205571
2022-12-06	22.48	22.65	22.12	22.40	225246
2022-12-07	22.39	22.75	21.87	21.87	144593
2022-12-08	21.96	22.79	21.78	22.50	139794
2022-12-09	22.50	22.50	21.77	21.89	127441
2022-12-12	21.97	22.10	21.57	21.85	174701
2022-12-13	22.21	22.50	21.93	22.09	448580
2022-12-14	22.19	22.93	21.95	22.67	197541
2022-12-15	22.47	22.64	22.26	22.49	199787
2022-12-16	22.29	22.79	22.10	22.75	928551
2022-12-19	22.72	23.13	22.46	22.78	274080
2022-12-20	22.79	23.34	22.79	22.86	283328
2022-12-21	22.87	23.40	22.87	23.00	221741
2022-12-22	22.79	23.00	22.55	22.97	104135
2022-12-23	23.11	23.11	22.71	22.96	106575
2022-12-27	23.01	24.36	22.68	23.55	242177
2022-12-28	23.43	23.95	23.18	23.37	117682
2022-12-29	23.60	23.73	23.04	23.09	156818
2022-12-30	23.08	23.30	22.55	23.20	148712
2023-01-03	23.36	23.68	22.72	23.58	295157
2023-01-04	24.04	27.08	23.72	26.98	1170996
2023-01-05	27.10	28.12	26.91	28.04	1166681
2023-01-06	28.10	29.78	28.00	28.65	1019218
2023-01-09	28.81	28.81	26.43	27.91	807400
2023-01-10	28.26	28.69	27.72	28.45	543894
2023-01-11	28.35	28.67	27.07	27.38	260729
2023-01-12	27.39	28.88	27.18	28.74	292415
2023-01-13	28.59	29.02	28.35	28.73	471311
2023-01-17	28.44	28.99	27.72	28.39	178311
2023-01-18	28.35	28.98	27.81	28.25	474734
2023-01-19	28.32	28.33	26.72	27.98	291379
2023-01-20	28.25	28.25	27.38	27.57	206584
2023-01-23	28.00	28.70	27.03	28.23	506223
2023-01-24	28.23	29.04	27.43	28.58	569436
2023-01-25	28.32	28.61	27.75	28.58	138204
2023-01-26	28.83	30.22	27.89	28.47	283800
2023-01-27	28.43	28.60	27.75	28.29	134868
2023-01-30	28.29	28.29	27.17	27.38	265733
2023-01-31	27.29	28.40	27.09	28.08	278604
2023-02-01	28.18	29.56	27.30	29.32	806400
2023-02-02	29.36	30.10	28.75	29.88	454451
2023-02-03	29.52	29.87	28.18	28.59	465460
2023-02-06	28.64	28.95	27.75	27.75	320765
2023-02-07	25.44	28.23	25.44	28.12	1618386
2023-02-08	27.44	27.62	26.58	26.82	4088987
2023-02-09	27.06	27.19	26.53	26.71	825004
2023-02-10	26.56	27.29	26.18	26.75	409568
2023-02-13	26.55	27.12	26.42	26.95	349292
2023-02-14	26.86	27.29	26.68	26.85	343653
2023-02-15	26.60	27.36	26.30	27.27	332041
2023-02-16	27.13	27.20	26.55	26.55	461223
2023-02-17	26.69	27.44	26.49	27.17	345984
2023-02-21	27.00	27.07	25.85	25.94	688117
2023-02-22	26.05	26.58	25.89	26.41	425746
2023-02-23	26.64	26.82	25.87	26.60	458943
2023-02-24	27.60	27.87	26.05	26.85	378711
2023-02-27	27.24	27.39	26.74	26.80	395793
2023-02-28	26.93	27.08	26.21	26.53	493644
2023-03-01	26.73	27.02	26.16	26.79	452102
2023-03-02	26.76	27.45	26.20	27.22	544841
2023-03-03	27.23	27.23	26.77	26.94	284080
2023-03-06	27.00	27.03	25.28	25.39	606048
2023-03-07	25.29	26.00	25.08	25.96	477090
2023-03-08	25.96	26.17	25.49	25.78	312026
2023-03-09	25.83	26.15	24.81	24.97	304680
2023-03-10	25.03	25.30	24.25	24.39	260823
2023-03-13	24.19	24.73	23.88	23.95	324792
2023-03-14	24.56	24.71	24.08	24.36	205969
2023-03-15	23.88	24.69	23.46	23.65	430557
2023-03-16	23.37	24.51	23.28	24.30	235281
2023-03-17	24.18	24.51	23.73	23.87	588800
2023-03-20	23.91	24.24	23.80	24.05	247594
2023-03-21	24.46	25.07	24.19	24.89	372317
2023-03-22	24.82	24.95	24.02	24.06	430264
2023-03-23	24.30	24.30	22.93	23.00	324508
2023-03-24	22.82	23.99	22.67	23.77	380533
2023-03-27	24.09	24.29	22.92	24.15	171684
2023-03-28	24.09	24.37	23.25	24.17	164165
2023-03-29	24.44	24.44	23.82	24.00	233360
2023-03-30	23.88	24.40	23.88	24.37	154391
2023-03-31	24.55	25.00	23.95	23.99	353807
2023-04-03	23.98	24.08	23.56	23.69	286189
2023-04-04	23.92	24.03	23.34	24.00	248811
2023-04-05	24.05	24.10	23.22	23.50	332195
2023-04-06	23.66	23.74	23.37	23.49	283165
2023-04-10	23.42	23.90	23.29	23.67	346004
2023-04-11	23.93	24.00	23.48	23.55	716925
2023-04-12	23.72	23.84	21.99	22.08	605080
2023-04-13	22.47	23.30	22.47	23.00	408454
2023-04-14	22.92	23.33	22.62	22.93	214199
2023-04-17	23.08	23.37	22.52	23.17	191108
2023-04-18	23.21	23.26	23.05	23.14	231322
2023-04-19	23.13	23.25	22.65	22.88	235797
2023-04-20	22.80	23.19	22.67	22.84	287665
2023-04-21	22.83	23.36	22.67	23.07	267744
2023-04-24	22.98	23.49	22.91	23.40	303320
2023-04-25	23.10	23.14	22.41	22.78	553838
2023-04-26	22.70	22.90	22.54	22.84	155033
2023-04-27	23.08	23.29	22.69	23.18	206181
2023-04-28	22.94	23.48	22.92	23.27	364462
2023-05-01	22.98	23.54	22.73	22.99	570284
2023-05-02	22.86	23.12	21.79	22.30	572643
2023-05-03	22.35	22.63	21.50	22.11	618821
2023-05-04	22.05	22.41	21.70	22.20	560358
2023-05-05	22.49	23.43	21.99	22.91	709399
2023-05-08	23.02	23.52	22.74	23.42	406378
2023-05-09	23.43	23.70	23.10	23.53	427763
2023-05-10	23.77	23.77	22.72	23.09	312847
2023-05-11	23.00	23.24	22.86	23.13	297945
2023-05-12	23.25	23.25	22.85	23.07	258208
2023-05-15	23.11	23.63	23.11	23.50	247200
2023-05-16	23.37	23.37	22.84	23.03	263564
2023-05-17	23.11	23.13	22.69	22.83	209806
2023-05-18	22.73	22.86	22.33	22.53	248657
2023-05-19	22.77	23.28	22.72	23.27	237274
2023-05-22	23.31	23.62	23.27	23.51	183259
2023-05-23	23.50	24.17	23.19	23.25	233002
2023-05-24	23.14	23.16	22.74	23.04	173183
2023-05-25	22.95	22.99	22.18	22.38	384359
2023-05-26	22.32	22.74	22.24	22.53	219234
2023-05-30	22.58	22.96	21.59	21.80	224257
2023-05-31	21.73	22.77	21.61	22.07	300966
2023-06-01	22.00	22.64	21.81	22.35	331307
2023-06-02	22.45	22.59	21.08	21.63	430076
2023-06-05	21.39	21.41	20.93	21.06	272954
2023-06-06	21.13	21.51	21.13	21.18	194124
2023-06-07	21.19	21.58	21.19	21.38	294674
2023-06-08	21.35	22.09	21.00	21.94	358634
2023-06-09	21.92	21.92	21.49	21.76	198526
2023-06-12	21.81	22.23	21.76	22.18	330644
2023-06-13	22.21	22.84	21.98	22.68	377234
2023-06-14	22.68	22.76	21.65	22.16	421595
2023-06-15	22.07	22.19	21.53	22.13	361366
2023-06-16	22.50	23.06	22.40	22.96	894520
2023-06-20	22.79	23.25	22.32	23.21	262561
2023-06-21	23.23	23.72	22.95	23.64	324219
2023-06-22	23.60	24.01	23.40	23.48	269720
2023-06-23	23.27	23.27	22.56	22.73	406886
2023-06-26	22.59	22.60	21.26	21.31	536443
2023-06-27	21.42	22.02	21.19	21.92	318881
2023-06-28	21.85	21.97	21.47	21.66	185807
2023-06-29	21.55	21.94	21.36	21.79	213565
2023-06-30	21.95	21.95	21.35	21.49	343170
2023-07-03	21.49	21.78	21.04	21.43	110933
2023-07-05	21.43	21.57	21.14	21.41	209483
2023-07-06	21.14	21.42	20.83	21.39	202244
2023-07-07	21.41	21.75	21.25	21.74	208440
2023-07-10	21.57	21.87	21.39	21.57	258787
2023-07-11	21.68	21.81	21.27	21.55	170548
2023-07-12	21.73	21.96	21.42	21.56	221507
2023-07-13	21.64	22.00	21.20	21.23	199540
2023-07-14	21.25	21.66	21.15	21.61	138074
2023-07-17	21.61	21.93	21.30	21.50	226631
2023-07-18	21.45	21.82	21.45	21.72	184619
2023-07-19	21.70	22.06	21.67	21.73	218482
2023-07-20	21.74	22.12	21.74	22.08	170234
2023-07-21	22.18	22.77	21.98	22.61	249878
2023-07-24	22.67	22.67	22.21	22.60	179425
2023-07-25	22.48	22.69	21.83	21.95	372491
2023-07-26	21.84	22.14	21.55	21.57	312447
2023-07-27	21.62	21.97	21.46	21.55	215805
2023-07-28	21.71	22.48	21.02	22.45	200211
2023-07-31	22.40	23.07	22.32	22.76	298237
2023-08-01	22.62	22.85	22.36	22.77	170227
2023-08-02	22.58	22.68	21.95	22.00	212590
2023-08-03	21.85	22.39	21.48	22.02	468160
2023-08-04	23.46	25.49	23.20	23.49	1765729
2023-08-07	24.62	25.02	23.85	24.05	971644
2023-08-08	23.93	24.58	23.93	24.10	421282
2023-08-09	24.08	24.37	23.83	23.95	459126
2023-08-10	23.97	24.36	23.93	24.14	303736
2023-08-11	24.12	24.52	23.94	23.99	203841
2023-08-14	23.98	23.98	23.23	23.43	249454
2023-08-15	23.30	23.81	23.30	23.80	173198
2023-08-16	23.66	24.10	23.43	23.51	185107
2023-08-17	23.51	24.06	23.31	23.40	211007
2023-08-18	23.19	23.91	23.19	23.89	296227
2023-08-21	24.00	24.31	23.74	24.02	217037
2023-08-22	24.12	24.36	23.78	24.28	225430
2023-08-23	24.30	24.46	23.59	24.00	193677
2023-08-24	23.93	24.06	23.21	23.51	326078
2023-08-25	23.84	24.18	23.69	23.87	250006
2023-08-28	23.83	23.94	23.38	23.49	133992
2023-08-29	23.48	23.82	23.35	23.81	205153
2023-08-30	23.67	23.96	23.52	23.58	251927
2023-08-31	23.52	23.70	23.26	23.42	673246
2023-09-01	23.60	24.22	23.60	23.74	318053
2023-09-05	23.63	23.72	22.68	23.63	347913
2023-09-06	23.60	23.85	23.15	23.71	430551
2023-09-07	23.71	24.06	23.69	23.90	272070
2023-09-08	23.87	24.04	23.66	23.79	187437
2023-09-11	23.36	23.36	23.36	23.36	29764
2023-09-12	23.33	23.65	23.12	23.34	185578
2023-09-13	23.32	23.64	22.71	22.77	201403
2023-09-14	22.87	23.49	22.86	23.19	236085
2023-09-15	23.22	23.27	22.50	22.65	767776
2023-09-18	22.69	22.70	22.19	22.35	187657
2023-09-19	22.28	22.70	22.28	22.55	194033
2023-09-20	22.69	23.20	22.56	22.78	176126
2023-09-21	22.62	22.68	22.32	22.57	171645
2023-09-22	22.52	22.63	21.95	22.26	163111
2023-09-25	22.12	22.61	22.10	22.35	197665
2023-09-26	22.30	22.82	21.99	22.08	318076
2023-09-27	22.12	22.61	21.99	22.35	337897
2023-09-28	22.40	22.99	22.33	22.60	237985
2023-09-29	22.65	22.65	22.27	22.35	323425
2023-10-02	22.32	22.83	22.26	22.76	240511
2023-10-03	22.59	22.97	22.36	22.77	219625
2023-10-04	22.75	23.65	22.65	23.58	563091
2023-10-05	23.72	23.96	22.94	23.02	320649
2023-10-06	23.01	23.63	22.82	23.60	276564
2023-10-09	23.51	23.75	23.40	23.49	117001
2023-10-10	23.53	23.87	23.44	23.74	181161
2023-10-11	23.55	23.95	23.20	23.43	194598
2023-10-12	23.52	23.52	22.59	22.78	222054
2023-10-13	22.74	22.75	21.59	21.90	391340
2023-10-16	21.89	21.97	21.60	21.95	201569
2023-10-17	22.00	22.26	21.78	21.96	210793
2023-10-18	21.74	22.14	21.52	21.75	191393
2023-10-19	21.63	21.65	21.06	21.19	212600
2023-10-20	21.34	21.57	21.21	21.47	365496
2023-10-23	21.28	21.46	20.96	21.26	277539
2023-10-24	21.35	21.76	21.15	21.75	259573
2023-10-25	21.65	21.98	21.52	21.88	224303
2023-10-26	21.88	22.11	21.66	21.90	296746
2023-10-27	21.78	21.82	20.95	21.16	372318
2023-10-30	21.43	21.73	21.11	21.72	171798
2023-10-31	21.79	21.92	21.49	21.76	261579
2023-11-01	21.80	21.93	21.63	21.80	251831
2023-11-02	21.90	21.92	21.46	21.65	171980
2023-11-03	21.93	22.74	21.66	22.20	343073
2023-11-06	22.09	22.26	21.64	22.10	303442
2023-11-07	22.12	22.95	21.40	21.68	315304
2023-11-08	23.81	24.03	22.98	23.11	428871
2023-11-09	23.83	24.62	23.44	24.40	429042
2023-11-10	24.40	24.86	24.25	24.48	712572
2023-11-13	24.48	25.42	24.48	25.19	731478
2023-11-14	25.50	25.54	24.86	25.11	378320
2023-11-15	24.97	25.32	24.76	24.96	308017
2023-11-16	24.95	25.38	24.61	25.12	206583
2023-11-17	25.36	25.58	25.07	25.13	303991
2023-11-20	25.13	25.80	25.13	25.59	570164
2023-11-21	25.62	26.17	25.39	25.49	523053
2023-11-22	25.69	26.14	25.68	25.98	225234
2023-11-24	25.92	26.24	25.79	26.04	82677
2023-11-27	25.93	26.04	25.55	25.86	315420
2023-11-28	25.87	25.94	25.41	25.50	558068
2023-11-29	25.61	26.01	25.16	25.59	443574
2023-11-30	25.59	25.99	25.47	25.63	353511
2023-12-01	25.63	25.97	25.48	25.60	278716
2023-12-04	25.60	26.28	25.21	26.18	338498
2023-12-05	26.22	26.70	26.03	26.44	257920
2023-12-06	26.62	26.62	26.18	26.30	372825
2023-12-07	26.25	27.19	26.09	27.18	238022
2023-12-08	27.12	27.57	26.83	27.33	348277
2023-12-11	27.29	27.85	27.24	27.67	344644
2023-12-12	27.79	28.12	27.41	27.97	388989
2023-12-13	27.99	28.55	27.57	28.48	313852
2023-12-14	29.57	29.85	28.75	29.15	583961
2023-12-15	29.30	29.78	28.87	29.64	1407027
2023-12-18	29.93	30.28	29.36	29.97	756554
2023-12-19	30.14	30.25	29.75	29.88	430842
2023-12-20	29.99	30.65	29.44	29.83	624249
2023-12-21	29.85	30.77	29.85	30.46	344412
2023-12-22	30.63	31.00	29.99	30.05	563837
2023-12-26	29.89	30.28	29.00	30.21	445911
2023-12-27	30.21	30.91	30.21	30.78	236767
2023-12-28	30.81	31.12	30.40	30.80	234172
2023-12-29	30.82	30.86	30.12	30.78	307356
2024-01-02	30.78	31.51	30.72	31.23	435268
2024-01-03	33.00	34.96	32.00	33.86	1930078
2024-01-04	33.21	33.60	30.93	32.33	1187312
2024-01-05	32.00	33.02	31.63	32.30	576606
2024-01-08	32.50	32.50	31.37	31.74	330354
2024-01-09	31.66	32.48	31.47	32.28	457637
2024-01-10	32.28	32.64	31.97	32.63	295624
2024-01-11	32.59	32.68	31.95	32.61	426212
2024-01-12	32.98	33.00	32.28	32.51	251598
2024-01-16	32.49	32.76	31.98	32.35	574044
2024-01-17	32.08	33.52	32.03	32.74	386214
2024-01-18	32.75	33.75	32.29	32.87	291901
2024-01-19	33.04	33.04	32.45	32.99	188568
2024-01-22	33.26	33.62	33.05	33.51	312866
2024-01-23	33.60	33.84	32.44	32.96	277777
2024-01-24	33.15	33.53	32.93	33.14	256668
2024-01-25	33.49	33.68	33.09	33.49	164266
2024-01-26	33.76	33.80	33.04	33.18	300759
2024-01-29	33.10	33.89	32.67	33.89	201554
2024-01-30	33.87	33.87	33.07	33.45	163190
2024-01-31	33.58	34.24	32.87	32.96	334410
2024-02-01	32.98	33.53	32.72	33.47	204216
2024-02-02	33.44	33.44	32.74	32.84	164660
2024-02-05	32.77	33.33	32.44	33.09	273719
2024-02-06	32.99	33.45	32.99	33.24	163860
2024-02-07	33.34	33.53	33.05	33.21	477829
2024-02-08	33.27	33.37	32.75	33.34	366679
2024-02-09	33.36	33.74	33.30	33.48	221309
2024-02-12	33.56	34.15	33.56	33.70	347969
2024-02-13	33.02	33.20	31.97	32.19	350935
2024-02-14	32.36	32.92	32.15	32.88	213986
2024-02-15	33.16	34.06	33.16	33.95	334349
2024-02-16	33.92	34.18	32.31	32.58	354492
2024-02-20	32.14	32.20	31.48	32.08	270788
2024-02-21	32.12	32.42	31.34	31.76	386896
2024-02-22	32.04	33.00	31.72	32.81	779341
2024-02-23	34.50	36.35	33.30	36.35	1013653
2024-02-26	36.36	37.75	35.52	36.56	908683
2024-02-27	36.49	37.79	36.41	36.79	706798
2024-02-28	36.31	37.00	35.72	36.57	300022
2024-02-29	37.10	37.37	36.23	36.71	512538
2024-03-01	37.14	37.50	36.50	37.13	418695
2024-03-04	37.52	37.65	36.61	37.03	294948
2024-03-05	37.01	37.09	35.92	36.31	318395
2024-03-06	36.37	36.92	35.91	36.68	403353
2024-03-07	36.97	37.23	36.46	37.20	332430
2024-03-08	37.52	38.39	37.34	37.60	427987
2024-03-11	37.25	37.97	36.78	37.50	495658
2024-03-12	37.31	37.72	36.79	37.40	310737
2024-03-13	37.01	38.48	37.01	38.30	337765
2024-03-14	38.12	38.33	37.21	38.03	383552
2024-03-15	37.80	39.45	37.64	39.09	1987940
2024-03-18	39.39	39.90	38.86	39.35	579841
2024-03-19	39.37	39.37	37.74	37.96	855053
2024-03-20	37.61	38.88	37.29	38.79	519256
2024-03-21	38.98	39.80	38.47	39.66	669779
2024-03-22	39.56	39.96	39.13	39.72	319417
2024-03-25	39.78	40.59	39.55	40.16	273351
2024-03-26	40.32	40.32	39.44	39.93	335558
2024-03-27	40.10	40.91	39.92	40.91	362415
2024-03-28	40.87	40.95	38.59	38.82	613299
2024-04-01	38.54	38.97	37.63	38.88	351385
2024-04-02	38.35	39.03	38.12	38.40	335646
2024-04-03	38.25	39.46	38.24	39.45	261635
2024-04-04	39.60	40.49	39.18	39.30	366245
2024-04-05	39.23	40.26	39.05	39.99	384718
2024-04-08	39.67	40.02	38.89	39.42	235217
2024-04-09	39.37	39.53	38.41	38.79	204277
2024-04-10	38.29	38.89	37.95	37.99	311415
2024-04-11	37.97	37.97	35.72	36.39	462878
2024-04-12	36.51	36.51	35.47	35.71	380384
2024-04-15	35.67	35.98	35.12	35.14	366303
2024-04-16	35.03	35.81	34.74	35.40	323773
2024-04-17	35.47	35.75	34.76	35.45	256530
2024-04-18	35.47	35.47	34.69	34.77	203939
2024-04-19	34.65	35.34	34.24	34.84	325386
2024-04-22	34.93	35.31	34.55	34.74	414728
2024-04-23	35.00	36.51	34.92	35.94	618659
2024-04-24	35.83	36.02	35.33	35.48	302816
2024-04-25	35.37	36.01	35.05	35.84	338007
2024-04-26	35.95	36.57	35.79	36.42	252821
2024-04-29	36.51	37.17	36.51	36.71	219512
2024-04-30	36.93	38.18	36.75	36.93	370516
2024-05-01	37.12	38.47	37.03	37.78	369821
2024-05-02	38.16	38.16	37.18	37.51	312815
2024-05-03	37.80	38.32	37.29	37.51	300393
2024-05-06	37.51	37.92	36.88	37.02	304924
2024-05-07	37.04	37.65	37.00	37.30	199326
2024-05-08	37.25	38.28	37.22	38.06	316992
2024-05-09	38.31	38.60	37.60	37.86	363978
2024-05-10	33.01	34.00	30.42	31.50	2253753
2024-05-13	33.18	33.37	31.37	32.15	884500
2024-05-14	32.75	33.33	31.79	33.29	732658
2024-05-15	33.41	34.81	33.30	33.98	1168230
2024-05-16	33.82	34.11	33.32	33.67	378763
2024-05-17	33.67	33.74	32.38	32.47	385347
2024-05-20	32.47	34.22	32.40	34.15	404722
2024-05-21	34.18	34.86	34.14	34.50	343823
2024-05-22	34.52	34.82	34.03	34.18	274088
2024-05-23	34.45	34.55	33.34	33.82	297651
2024-05-24	34.09	34.55	33.68	34.25	320990
2024-05-28	34.25	34.48	33.87	34.37	352441
2024-05-29	33.98	34.18	32.75	33.20	417544
2024-05-30	33.03	33.66	32.08	32.43	877216
2024-05-31	32.64	33.50	32.26	33.14	566503
2024-06-03	32.83	33.45	32.16	32.27	516142
2024-06-04	32.29	32.35	31.00	31.44	611578
2024-06-05	31.25	32.35	30.94	31.71	522371
2024-06-06	31.62	31.86	31.19	31.36	297983
2024-06-07	32.57	33.74	31.73	33.19	861068
2024-06-10	32.97	33.74	32.82	33.31	577998
2024-06-11	33.26	33.37	32.50	32.57	398900
2024-06-12	32.98	33.27	31.20	31.88	484068
2024-06-13	31.69	32.40	31.26	31.95	311013
2024-06-14	31.73	31.97	31.57	31.76	221854
2024-06-17	31.72	32.23	31.69	31.82	295950
2024-06-18	32.00	32.19	31.28	32.15	854826
2024-06-20	32.00	32.22	31.12	31.58	1031064
2024-06-21	31.55	32.07	31.42	31.68	1763853
2024-06-24	31.66	32.18	31.44	31.67	514554
2024-06-25	31.75	31.87	31.27	31.51	593980
2024-06-26	31.46	31.89	31.15	31.83	367672
2024-06-27	31.93	32.45	31.35	32.44	748961
2024-06-28	32.66	33.17	31.89	32.20	580376
2024-07-01	32.46	32.80	32.22	32.62	313825
2024-07-02	32.53	32.86	32.03	32.04	282495
2024-07-03	32.15	32.49	31.90	32.36	119712
2024-07-05	32.15	32.33	31.88	32.18	180471
2024-07-08	32.57	32.80	31.76	31.90	331281
2024-07-09	31.93	32.83	31.63	31.66	300455
2024-07-10	31.72	32.08	31.26	31.40	303878
2024-07-11	31.98	32.30	31.53	31.88	271641
2024-07-12	32.14	32.23	31.65	31.78	317468
2024-07-15	32.06	32.28	31.74	31.78	266892
2024-07-16	31.94	32.44	31.68	31.95	646834
2024-07-17	31.92	32.50	31.69	31.94	533441
2024-07-18	31.77	32.75	31.77	32.09	402352
2024-07-19	32.24	32.61	31.97	32.36	215602
2024-07-22	32.65	33.43	32.48	33.30	240724
2024-07-23	33.31	33.99	33.21	33.61	317299
2024-07-24	33.51	34.47	33.51	34.36	255782
2024-07-25	34.57	35.74	34.38	35.42	331025
2024-07-26	35.68	36.24	35.68	36.08	376680
2024-07-29	36.00	36.00	32.76	34.89	1233812
2024-07-30	36.51	39.58	36.07	38.60	1732146
2024-07-31	38.71	39.32	38.18	38.57	809265
2024-08-01	38.69	39.32	37.59	38.59	524215
2024-08-02	37.48	38.23	36.10	36.36	821581
2024-08-05	34.03	35.80	33.68	34.52	706849
2024-08-06	34.55	35.20	34.04	34.15	364324
2024-08-07	34.63	35.09	34.13	34.65	383149
2024-08-08	35.09	35.57	34.73	35.32	483825
2024-08-09	34.61	35.53	34.38	35.50	413104
2024-08-12	35.61	35.78	35.01	35.62	431075
2024-08-13	35.87	37.42	35.64	36.71	643177
2024-08-14	36.79	37.13	34.26	34.30	364578
2024-08-15	34.84	35.85	34.74	35.48	310354
2024-08-16	35.33	35.61	35.05	35.26	206394
2024-08-19	35.26	36.22	35.26	36.09	286700
2024-08-20	36.16	36.62	35.79	36.21	435975
2024-08-21	36.47	36.69	35.42	35.62	223768
2024-08-22	35.57	36.15	35.25	36.04	312659
2024-08-23	36.16	36.55	35.93	36.26	300909
2024-08-26	36.51	37.75	36.26	37.56	321238
2024-08-27	37.54	37.89	37.25	37.79	347752
2024-08-28	37.61	37.78	36.67	37.09	171988
2024-08-29	37.21	38.92	37.00	38.61	509530
2024-08-30	38.51	38.64	37.93	38.46	199130
2024-09-03	38.17	38.20	37.42	37.42	365150
2024-09-04	37.29	38.67	37.26	38.24	380486
2024-09-05	38.52	39.26	37.55	37.62	228266
2024-09-06	37.63	38.19	37.16	37.19	198967
2024-09-09	36.95	37.61	36.54	36.70	180802
2024-09-10	36.48	36.71	35.07	36.07	210981
2024-09-11	36.07	36.24	35.54	36.20	159507
2024-09-12	36.33	36.71	36.13	36.53	147333
2024-09-13	36.76	38.35	36.56	37.50	203439
2024-09-16	37.70	38.09	36.89	37.11	206105
2024-09-17	37.22	38.54	36.99	37.38	657134
2024-09-18	37.44	39.28	37.32	38.78	360535
2024-09-19	39.43	39.45	38.00	38.93	254056
2024-09-20	38.93	39.41	38.29	39.07	1646386
2024-09-23	39.28	39.28	37.81	38.21	597088
2024-09-24	38.23	38.24	37.30	37.79	245001
2024-09-25	37.81	38.10	37.28	37.40	492654
2024-09-26	37.77	38.93	37.21	38.47	405061
2024-09-27	39.00	39.08	38.18	38.26	277095
2024-09-30	38.32	39.14	38.32	38.64	348451
2024-10-01	38.69	40.40	38.18	39.70	632042
2024-10-02	39.86	40.51	38.73	39.21	739358
2024-10-03	39.34	40.37	39.09	39.89	315436
2024-10-04	40.25	42.23	39.84	41.86	555166
2024-10-07	42.08	42.29	39.59	39.80	478448
2024-10-08	39.75	39.75	36.64	38.02	462714
2024-10-09	37.94	38.25	37.17	37.56	326696
2024-10-10	37.41	37.51	35.76	36.64	501987
2024-10-11	36.80	38.12	36.77	37.72	353154
2024-10-14	37.87	38.24	37.72	38.00	144028
2024-10-15	38.00	39.08	37.74	38.53	190299
2024-10-16	38.82	39.42	38.71	39.34	187103
2024-10-17	39.62	39.82	38.65	38.93	268380
2024-10-18	38.99	39.04	38.19	38.44	166913
2024-10-21	38.48	38.52	35.94	36.46	469205
2024-10-22	36.45	37.40	36.10	36.19	325685
2024-10-23	36.07	36.30	35.25	35.89	234716
2024-10-24	35.89	36.56	34.15	34.31	286544
2024-10-25	34.47	35.02	34.33	34.70	297714
2024-10-28	35.01	35.95	35.01	35.13	286877
2024-10-29	34.81	35.52	34.67	35.24	311848
2024-10-30	35.02	35.62	34.63	34.67	180746
2024-10-31	34.39	34.64	33.86	34.14	181486
2024-11-01	34.31	34.54	33.34	33.46	452372
2024-11-04	33.44	33.82	32.63	32.72	419576
2024-11-05	32.60	33.53	32.52	33.42	347694
2024-11-06	35.56	35.57	34.07	34.50	331354
2024-11-07	34.62	35.62	34.34	34.71	412494
2024-11-08	33.02	34.11	31.77	32.16	1018848
2024-11-11	32.51	34.04	31.85	32.18	698015
2024-11-12	32.18	32.18	30.72	31.41	724017
2024-11-13	31.70	31.70	29.69	30.18	728424
2024-11-14	30.48	31.53	30.03	30.27	489701
2024-11-15	30.56	30.65	29.17	29.58	605403
2024-11-18	29.60	29.78	28.97	29.22	562031
2024-11-19	29.06	29.91	29.06	29.75	615126
2024-11-20	29.76	30.03	29.42	30.00	379121
2024-11-21	29.99	30.95	29.96	30.41	457600
2024-11-22	30.40	30.76	29.80	29.96	394164
2024-11-25	30.15	31.15	30.15	30.79	458904
2024-11-26	31.17	31.66	30.80	31.19	457107
2024-11-27	31.23	31.70	30.67	30.71	682214
2024-11-29	30.77	31.11	30.43	30.50	198795
2024-12-02	30.42	31.44	29.93	31.33	443660
2024-12-03	30.50	31.70	30.50	30.66	704696
2024-12-04	30.68	31.34	30.31	31.12	372541
2024-12-05	30.88	31.07	29.79	29.87	285035
2024-12-06	30.16	30.51	29.84	29.97	361865
2024-12-09	30.21	31.11	29.89	30.61	438971
2024-12-10	30.61	30.88	29.51	30.15	403939
2024-12-11	30.32	30.83	29.89	30.42	401156
2024-12-12	30.35	30.74	29.91	30.09	622636
2024-12-13	30.13	30.55	29.78	30.09	523809
2024-12-16	30.03	30.89	29.67	30.72	460539
2024-12-17	30.66	31.10	30.28	30.90	556493
2024-12-18	30.95	31.14	29.48	30.02	489426
2024-12-19	30.28	30.83	29.82	30.44	535986
2024-12-20	30.39	31.06	29.53	29.70	1378567
2024-12-23	29.69	30.20	28.97	29.15	387892
2024-12-24	29.09	29.26	28.75	29.06	121120
2024-12-26	29.13	29.58	28.86	29.49	269593
2024-12-27	29.27	29.49	28.84	29.11	302379
2024-12-30	28.86	29.10	28.50	28.61	453948
2024-12-31	28.70	29.18	28.47	28.65	249729
2025-01-02	28.95	29.28	28.40	28.63	281728
2025-01-03	28.60	29.58	28.39	29.51	403874
2025-01-06	29.51	29.70	28.55	28.62	334479
2025-01-07	28.61	29.88	28.53	29.14	796531
2025-01-08	29.18	33.70	29.18	33.34	1233183
2025-01-10	33.92	34.07	32.40	32.91	686743
2025-01-13	33.00	33.95	32.71	33.79	421384
2025-01-14	33.55	33.99	32.65	33.18	318756
2025-01-15	33.39	33.40	32.70	32.96	337312
2025-01-16	32.89	33.57	32.29	33.46	463105
2025-01-17	33.50	33.73	32.91	33.35	264277
2025-01-21	33.50	33.73	32.76	33.19	366927
2025-01-22	33.19	33.52	32.54	32.55	414798
2025-01-23	32.34	32.81	31.19	31.84	431209
2025-01-24	31.73	32.76	31.72	32.59	447524
2025-01-27	32.59	34.00	32.59	33.91	597952
2025-01-28	33.81	34.06	32.74	32.76	191386
2025-01-29	32.72	33.06	32.28	32.42	172405
2025-01-30	32.82	33.45	32.48	32.51	329579
2025-01-31	32.58	32.87	32.05	32.12	349028
2025-02-03	31.63	32.03	31.14	31.20	277869
2025-02-04	30.81	31.03	30.23	30.93	364928
2025-02-05	30.90	31.36	30.41	30.71	326893
2025-02-06	30.86	31.52	30.58	30.95	351462
2025-02-07	30.82	31.09	30.46	30.82	261433
2025-02-10	30.71	31.08	30.29	30.52	200693
2025-02-11	30.39	31.71	29.60	31.58	589786
2025-02-12	31.28	31.53	30.51	30.53	240794
2025-02-13	30.41	31.05	30.38	30.98	170869
2025-02-14	30.75	31.39	29.39	29.66	243455
2025-02-18	29.65	30.14	29.51	29.71	214818
2025-02-19	29.64	30.39	29.61	29.91	227002
2025-02-20	29.73	30.24	29.68	29.75	230916
2025-02-21	30.02	30.21	28.77	29.13	291901
2025-02-24	29.13	29.82	28.94	29.19	327083
2025-02-25	28.98	29.40	28.52	28.82	464839
2025-02-26	28.62	29.50	28.31	28.35	355128
2025-02-27	28.04	29.00	27.84	28.42	636965
2025-02-28	30.33	31.44	28.81	29.05	697752
2025-03-03	29.15	29.63	28.13	28.44	379935
2025-03-04	28.33	28.61	27.70	28.04	461957
2025-03-05	28.04	28.52	27.28	28.47	477852
2025-03-06	28.47	30.02	28.18	29.80	439928
2025-03-07	29.50	30.01	28.76	28.91	382217
2025-03-10	28.98	29.89	28.37	29.66	388231
2025-03-11	29.59	30.04	29.03	29.99	455016
2025-03-12	29.80	29.91	29.02	29.63	487663
2025-03-13	29.59	29.91	28.94	29.10	271093
2025-03-14	29.01	30.01	29.01	29.46	388648
2025-03-17	29.46	29.78	28.58	29.67	288189
2025-03-18	29.58	29.86	29.28	29.82	333477
2025-03-19	29.71	30.00	29.42	29.85	256840
2025-03-20	29.67	30.01	29.38	29.93	413289
2025-03-21	29.74	30.53	29.25	30.05	2287760
2025-03-24	30.43	30.84	29.42	30.56	556260
2025-03-25	30.46	30.46	29.96	30.15	212158
2025-03-26	30.07	30.25	29.67	29.96	301857
2025-03-27	30.00	30.12	29.33	29.56	354946
2025-03-28	29.33	29.77	29.33	29.71	249570
2025-03-31	29.44	30.20	29.12	29.85	333463
2025-04-01	29.85	30.53	29.01	29.39	427893
2025-04-02	29.19	30.02	29.12	30.00	216386
2025-04-03	29.55	29.76	28.87	29.02	280888
2025-04-04	28.15	28.34	27.67	28.14	384608
2025-04-07	27.41	28.37	26.64	27.38	484864
2025-04-08	28.00	28.00	25.17	25.41	666256
2025-04-09	24.79	26.82	24.34	26.37	578717
2025-04-10	25.99	25.99	23.23	24.67	560805
2025-04-11	24.98	26.34	24.47	26.30	617106
2025-04-14	26.73	27.19	26.25	26.73	616832
2025-04-15	26.64	27.57	26.64	27.12	358999
2025-04-16	27.19	27.54	26.66	27.02	282975
2025-04-17	27.00	27.78	26.89	27.01	227917
2025-04-21	26.86	27.61	26.48	26.91	351732
2025-04-22	27.24	27.95	26.83	26.89	442395
2025-04-23	27.20	27.48	25.87	25.99	375319
2025-04-24	26.07	26.94	25.98	26.78	288803
2025-04-25	26.60	27.09	26.22	26.79	214645
2025-04-28	26.98	27.35	26.67	26.87	158635
2025-04-29	26.78	27.70	26.68	27.60	250977
2025-04-30	27.23	27.54	26.93	27.00	232983
2025-05-01	26.71	27.10	26.16	27.06	310177
2025-05-02	27.41	28.19	27.01	27.65	185299
2025-05-05	27.56	28.19	27.52	27.78	240599
2025-05-06	27.77	27.80	26.78	27.03	293366
2025-05-07	27.18	27.34	26.72	27.05	380719
2025-05-08	27.08	27.97	26.81	27.27	469639
2025-05-09	29.66	29.66	27.84	28.89	561658
2025-05-12	29.89	30.46	29.53	29.56	434633
2025-05-13	29.48	30.13	29.19	29.80	308585
2025-05-14	29.73	30.17	28.81	29.07	343190
2025-05-15	29.33	29.80	29.19	29.34	364807
2025-05-16	29.25	30.53	29.19	30.23	430854
2025-05-19	29.97	30.16	29.42	29.83	219338
2025-05-20	29.88	30.40	29.56	29.96	424409
2025-05-21	29.60	30.05	29.38	29.47	167456
2025-05-22	29.27	29.41	28.58	28.82	224630
2025-05-23	28.39	28.99	28.34	28.86	178265
2025-05-27	29.26	29.57	29.18	29.48	268744
2025-05-28	29.32	29.50	28.78	28.91	191853
2025-05-29	29.10	29.35	28.92	29.18	196332
2025-05-30	29.14	29.50	28.89	29.14	212597
2025-06-02	29.39	29.44	28.74	29.31	247918
2025-06-03	29.20	29.74	28.90	29.23	323265
2025-06-04	29.35	29.72	29.23	29.40	285879
2025-06-05	29.40	29.57	29.18	29.50	159175
2025-06-06	29.61	30.22	29.54	30.20	184954
2025-06-09	30.45	30.87	30.01	30.44	361727
2025-06-10	30.44	30.93	30.34	30.37	223207
2025-06-11	30.48	30.59	29.64	29.69	362917
2025-06-12	29.62	30.00	29.41	29.60	331532
2025-06-13	29.28	29.67	29.08	29.18	227489
2025-06-16	29.48	29.99	29.16	29.71	253378
2025-06-17	29.53	30.22	29.39	29.44	580756
2025-06-18	29.35	29.80	29.11	29.60	200611
2025-06-20	29.82	29.97	29.24	29.83	669952
2025-06-23	29.74	29.99	29.26	29.88	287860
2025-06-24	30.10	30.30	29.68	30.11	225794
2025-06-25	29.99	30.23	29.60	29.79	219721
2025-06-26	29.80	30.08	29.45	29.90	200921
2025-06-27	29.90	30.17	29.65	29.93	315470
2025-06-30	29.94	30.15	29.28	29.57	271079
2025-07-01	29.48	30.83	29.48	30.30	267653
2025-07-02	30.35	30.62	29.99	30.51	314462
2025-07-03	30.50	30.92	29.82	30.35	140319
2025-07-07	31.82	31.99	30.76	30.90	431680
2025-07-08	30.90	31.74	30.60	31.57	302795
2025-07-09	31.86	32.50	31.62	32.36	449516
2025-07-10	32.38	33.22	32.20	33.00	324239
2025-07-11	32.83	33.01	32.45	32.52	189895
2025-07-14	32.57	32.85	32.25	32.83	325243
2025-07-15	32.83	32.95	31.91	32.00	246540
2025-07-16	32.03	32.32	31.62	31.77	326829
2025-07-17	31.61	32.36	31.53	32.26	297027
2025-07-18	32.47	32.47	31.18	31.20	219382
2025-07-21	31.21	31.57	30.75	30.91	234201
2025-07-22	31.00	31.75	31.00	31.64	272130
2025-07-23	31.92	32.52	31.44	32.41	194620
2025-07-24	32.46	32.66	32.06	32.11	211068
2025-07-25	32.20	32.39	31.64	31.78	209084
2025-07-28	31.81	31.98	31.14	31.36	357620
2025-07-29	31.37	31.49	30.88	31.21	310556
2025-07-30	31.20	31.51	30.55	30.70	219069
2025-07-31	30.32	30.68	29.73	29.86	237691
2025-08-01	29.86	30.92	29.19	30.07	445406
2025-08-04	30.00	31.38	30.00	31.09	321344
2025-08-05	30.96	31.21	30.54	31.10	212868
2025-08-06	31.04	31.20	29.70	29.75	424437
2025-08-07	31.48	33.47	31.40	32.94	900873
2025-08-08	33.30	34.99	33.28	34.93	809607
2025-08-11	35.14	36.63	34.93	36.14	641491
2025-08-12	36.47	37.89	36.04	37.87	537270
2025-08-13	37.89	38.24	37.68	37.86	450487
2025-08-14	37.01	37.57	36.62	37.16	404402
2025-08-15	37.38	37.85	37.12	37.74	352185
2025-08-18	37.93	38.49	37.73	38.19	299957
2025-08-19	38.11	38.50	37.56	37.63	445615
2025-08-20	37.56	38.49	37.29	38.37	356928
2025-08-21	38.50	39.53	38.16	39.52	339102
2025-08-22	39.84	39.95	38.81	39.11	447830
2025-08-25	39.00	39.14	38.41	38.77	423318
2025-08-26	38.93	39.06	38.29	38.58	461175
2025-08-27	38.29	39.10	38.29	38.79	241645
2025-08-28	38.99	38.99	38.15	38.35	316363
2025-08-29	38.38	38.86	38.00	38.80	520648
2025-09-02	38.77	39.78	38.67	39.16	556173
2025-09-03	39.06	39.67	38.83	39.59	550444
2025-09-04	39.58	39.61	38.72	39.23	304987
2025-09-05	39.23	39.56	38.18	38.32	470063
2025-09-08	38.33	39.01	37.09	37.75	647432
2025-09-09	37.90	38.21	37.32	37.97	636702
2025-09-10	37.97	38.01	37.10	37.71	364195
2025-09-11	37.68	39.12	37.48	39.06	539516
2025-09-12	38.86	38.86	37.26	37.32	412936

Explore More About COLL

Coins representing dividend payouts and trends

COLL Dividend History

Discover Collegium Pharmaceutical 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

COLL Stock Split History

Discover Collegium Pharmaceutical 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

COLL Historical Prices

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

Web Analytics