TAK Historical Prices

Summary

Key Stock Metrics

12.58

(June 20, 2024)

52-Week Low

15.08

(August 23, 2024)

52-Week High

31.29

(February 1, 2018)

All-Time High

13.17

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	23.12	23.24	23.11	23.15	308314
2011-05-24	23.22	23.34	23.19	23.24	364210
2011-05-25	23.19	23.34	23.19	23.29	15782
2011-05-26	23.38	23.42	23.25	23.32	14443
2011-05-27	23.28	23.51	23.28	23.38	10255
2011-05-31	23.63	23.76	23.62	23.67	16768
2011-06-01	23.75	23.91	23.67	23.70	23900
2011-06-02	23.51	23.64	23.50	23.58	24372
2011-06-03	23.33	23.64	23.33	23.61	32155
2011-06-06	23.43	23.59	23.43	23.54	48047
2011-06-07	23.42	23.59	23.42	23.51	11466
2011-06-08	23.64	23.64	23.44	23.44	45367
2011-06-09	23.41	23.64	23.41	23.55	24530
2011-06-10	22.74	23.28	22.60	22.60	63969
2011-06-13	22.82	23.18	22.82	22.92	23496
2011-06-14	22.90	23.05	22.90	22.93	20079
2011-06-15	22.76	23.03	21.83	22.05	258784
2011-06-16	22.33	22.61	22.33	22.47	47769
2011-06-17	22.36	22.55	22.36	22.53	18357
2011-06-20	22.54	22.72	22.54	22.66	14938
2011-06-21	22.43	22.73	22.43	22.70	29553
2011-06-22	22.69	22.85	22.69	22.71	76143
2011-06-23	22.48	23.00	22.46	23.00	168162
2011-06-24	22.83	22.83	22.46	22.55	323066
2011-06-27	22.31	22.68	22.31	22.42	58429
2011-06-28	22.48	22.61	22.48	22.54	12121
2011-06-29	22.71	22.75	22.66	22.71	17782
2011-06-30	22.96	23.15	22.96	23.08	23971
2011-07-01	23.14	23.14	22.90	23.06	15976
2011-07-05	23.16	23.25	23.16	23.22	40832
2011-07-06	23.05	23.19	23.05	23.12	16937
2011-07-07	23.08	23.20	23.08	23.18	18750
2011-07-08	22.83	23.09	22.83	23.03	25577
2011-07-11	22.72	22.91	22.62	22.84	297939
2011-07-12	22.91	23.10	22.91	23.02	835301
2011-07-13	23.12	23.38	23.12	23.22	20983
2011-07-14	23.42	23.44	23.29	23.33	12461
2011-07-15	23.37	23.50	23.35	23.38	21047
2011-07-18	23.23	23.41	23.21	23.25	7681
2011-07-19	23.66	23.66	23.45	23.45	9848
2011-07-20	23.44	23.52	23.42	23.51	11774
2011-07-21	23.56	23.77	23.56	23.77	9589
2011-07-22	23.75	23.75	23.67	23.67	15038
2011-07-25	23.78	23.98	23.78	23.88	10318
2011-07-26	23.88	23.91	23.79	23.81	9558
2011-07-27	23.82	23.84	23.69	23.69	13483
2011-07-28	23.66	23.83	23.62	23.74	4951
2011-07-29	23.68	24.00	23.62	24.00	21977
2011-08-01	24.00	24.03	23.84	23.90	50282
2011-08-02	23.88	23.88	23.65	23.69	10039
2011-08-03	23.69	23.83	23.66	23.76	10172
2011-08-04	22.98	23.05	22.80	22.80	30925
2011-08-05	23.00	23.27	22.79	23.21	19119
2011-08-08	23.01	23.29	22.65	22.65	19387
2011-08-09	22.92	23.46	22.57	23.46	23118
2011-08-10	22.85	23.32	22.85	23.11	21980
2011-08-11	23.27	23.38	23.04	23.36	11219
2011-08-12	23.53	23.79	23.51	23.70	19813
2011-08-15	23.55	23.85	23.55	23.74	10588
2011-08-16	23.49	23.77	23.49	23.56	7653
2011-08-17	23.61	23.79	23.53	23.55	14523
2011-08-18	23.30	23.56	23.30	23.54	20852
2011-08-19	23.42	23.88	23.42	23.60	16612
2011-08-22	23.44	23.69	23.44	23.50	9696
2011-08-23	23.74	23.96	23.62	23.94	12761
2011-08-24	23.52	23.65	23.46	23.62	15892
2011-08-25	23.28	23.40	23.05	23.08	10429
2011-08-26	23.34	23.75	23.27	23.55	19519
2011-08-29	23.52	23.65	23.52	23.61	8581
2011-08-30	23.54	23.80	23.51	23.80	11812
2011-08-31	24.03	24.27	23.97	24.10	10756
2011-09-01	23.80	24.05	23.80	23.82	11388
2011-09-02	23.69	23.85	23.67	23.79	20435
2011-09-06	23.73	23.89	23.64	23.75	18009
2011-09-07	23.66	23.87	23.66	23.72	29883
2011-09-08	23.94	24.16	23.90	24.09	13594
2011-09-09	23.86	23.96	23.76	23.79	39666
2011-09-12	23.79	24.08	23.77	23.94	6772
2011-09-13	24.00	24.23	24.00	24.03	51853
2011-09-14	23.82	24.16	23.78	23.95	13191
2011-09-15	24.11	24.20	23.86	24.05	11914
2011-09-16	23.75	23.85	23.70	23.85	9851
2011-09-19	23.60	23.86	23.30	23.75	27595
2011-09-20	23.90	24.18	23.81	23.99	23170
2011-09-21	23.98	24.19	23.60	23.62	20208
2011-09-22	23.74	24.19	23.74	24.19	14570
2011-09-23	23.85	24.13	23.85	24.02	24510
2011-09-26	23.90	24.20	23.90	24.04	13667
2011-09-27	24.26	24.38	23.64	23.85	23762
2011-09-28	23.81	24.12	23.61	23.61	15389
2011-09-29	23.73	23.92	23.63	23.89	14678
2011-09-30	23.77	23.95	23.48	23.62	63242
2011-10-03	23.11	23.92	23.11	23.72	27539
2011-10-04	23.37	23.72	23.37	23.60	23540
2011-10-05	23.31	23.53	23.28	23.45	17000
2011-10-06	23.46	23.83	23.46	23.83	18467
2011-10-07	23.58	23.79	23.47	23.47	18788
2011-10-10	23.75	23.85	23.71	23.85	27218
2011-10-11	23.63	23.85	23.63	23.65	7735
2011-10-12	23.53	23.68	23.51	23.55	14260
2011-10-13	23.42	23.54	23.35	23.41	16316
2011-10-14	23.28	23.30	23.19	23.24	11182
2011-10-17	23.27	23.52	23.18	23.40	22066
2011-10-18	23.22	23.67	23.22	23.67	17677
2011-10-19	23.33	23.50	23.27	23.44	16856
2011-10-20	23.19	23.43	23.19	23.19	9757
2011-10-21	23.37	23.54	23.31	23.38	20703
2011-10-24	23.25	23.41	23.25	23.30	10196
2011-10-25	23.01	23.12	22.90	22.95	20604
2011-10-26	23.08	23.19	22.88	22.96	10851
2011-10-27	23.27	23.38	23.27	23.34	20329
2011-10-28	23.34	23.74	23.34	23.50	121666
2011-10-31	22.30	22.59	22.30	22.41	16938
2011-11-01	21.93	22.32	21.93	22.20	15319
2011-11-02	22.50	22.50	22.12	22.19	13999
2011-11-03	22.40	22.54	22.20	22.54	20981
2011-11-04	22.23	22.40	21.85	22.40	32945
2011-11-07	21.74	21.99	21.71	21.85	17370
2011-11-08	21.94	22.12	21.84	22.05	16389
2011-11-09	21.61	21.87	21.56	21.65	22746
2011-11-10	21.64	21.76	21.55	21.58	32546
2011-11-11	21.58	21.58	21.34	21.43	22370
2011-11-14	21.49	21.57	21.37	21.42	38821
2011-11-15	21.54	21.54	21.26	21.37	48511
2011-11-16	21.01	21.22	21.01	21.02	21338
2011-11-17	21.22	21.22	20.83	20.86	16202
2011-11-18	20.81	21.08	20.70	20.72	28415
2011-11-21	20.52	20.64	20.34	20.53	23268
2011-11-22	20.23	20.35	20.19	20.19	32550
2011-11-23	20.00	20.12	19.97	20.03	43758
2011-11-25	19.66	20.02	19.66	19.76	39130
2011-11-28	19.76	19.90	19.69	19.69	37930
2011-11-29	19.94	20.05	19.90	19.94	62439
2011-11-30	20.37	20.41	20.29	20.40	37290
2011-12-01	19.45	19.70	19.45	19.68	69460
2011-12-02	19.83	19.95	19.73	19.76	54209
2011-12-05	20.17	20.42	20.17	20.18	25930
2011-12-06	20.16	20.54	20.16	20.25	71171
2011-12-07	20.41	20.57	20.39	20.52	82986
2011-12-08	20.60	20.83	20.53	20.66	58806
2011-12-09	20.50	20.78	20.50	20.69	68009
2011-12-12	20.65	20.70	20.60	20.63	116411
2011-12-13	20.79	21.03	20.79	20.90	44979
2011-12-14	20.64	20.87	20.64	20.75	47346
2011-12-15	20.62	20.77	20.53	20.53	62692
2011-12-16	20.72	20.95	20.71	20.74	101180
2011-12-19	20.54	20.71	20.49	20.51	138914
2011-12-20	20.92	20.92	20.65	20.65	44018
2011-12-21	20.76	20.85	20.75	20.78	102751
2011-12-22	20.78	21.28	20.78	21.05	63866
2011-12-23	20.92	21.14	20.92	21.12	27712
2011-12-27	21.03	21.29	21.03	21.16	60514
2011-12-28	21.20	21.30	21.12	21.14	30377
2011-12-29	21.32	21.56	21.32	21.56	24230
2011-12-30	21.64	22.06	21.64	22.05	60308
2012-01-03	22.17	22.29	22.13	22.26	123415
2012-01-04	22.15	22.22	22.01	22.20	20414
2012-01-05	21.79	21.96	21.79	21.87	31467
2012-01-06	21.54	21.79	21.41	21.65	48066
2012-01-09	21.47	21.78	21.47	21.68	81254
2012-01-10	21.59	21.72	21.59	21.65	32132
2012-01-11	21.25	21.39	21.25	21.39	89350
2012-01-12	20.93	21.14	20.93	21.06	46498
2012-01-13	20.87	20.92	20.74	20.85	44906
2012-01-17	20.80	20.80	20.62	20.62	69395
2012-01-18	20.63	21.15	20.63	21.15	34589
2012-01-19	20.89	21.05	20.89	20.96	22343
2012-01-20	21.19	21.19	20.81	21.11	51305
2012-01-23	21.04	21.24	21.04	21.14	83511
2012-01-24	21.08	21.31	21.08	21.21	15483
2012-01-25	21.08	21.45	21.08	21.40	13631
2012-01-26	21.28	21.49	21.28	21.40	17150
2012-01-27	21.41	21.64	21.41	21.64	2203750
2012-01-30	21.60	21.78	21.60	21.71	16158
2012-01-31	21.55	21.83	21.55	21.67	57826
2012-02-01	21.56	21.90	21.56	21.63	23132
2012-02-02	21.74	21.90	21.74	21.86	11086
2012-02-03	21.70	21.83	21.70	21.79	18788
2012-02-06	21.55	21.69	21.50	21.56	13712
2012-02-07	21.63	21.80	21.63	21.80	25311
2012-02-08	21.66	21.96	21.62	21.65	39399
2012-02-09	21.51	21.67	21.51	21.55	39251
2012-02-10	21.50	21.52	21.41	21.50	31191
2012-02-13	21.40	21.67	21.40	21.59	16629
2012-02-14	21.67	21.69	21.40	21.49	13984
2012-02-15	21.80	21.97	21.78	21.83	21512
2012-02-16	21.63	21.85	21.63	21.77	17400
2012-02-17	21.85	22.27	21.85	21.87	9210
2012-02-21	21.89	22.09	21.89	21.95	33871
2012-02-22	22.07	22.17	22.06	22.17	21103
2012-02-23	22.28	22.45	22.28	22.45	16690
2012-02-24	22.15	22.47	22.15	22.19	17778
2012-02-27	22.34	22.57	22.33	22.50	26347
2012-02-28	22.56	22.76	22.56	22.70	13105
2012-02-29	22.75	22.91	22.52	22.52	28701
2012-03-01	22.45	22.66	22.45	22.55	17904
2012-03-02	22.44	22.60	22.44	22.48	33774
2012-03-05	22.55	22.72	22.55	22.63	26383
2012-03-06	22.58	22.88	22.58	22.81	28391
2012-03-07	22.49	22.60	22.49	22.58	15842
2012-03-08	22.83	22.83	22.49	22.53	14915
2012-03-09	22.38	22.64	22.38	22.48	12920
2012-03-12	22.36	22.46	22.36	22.40	58853
2012-03-13	22.30	22.44	20.06	21.50	100934
2012-03-14	21.97	22.19	21.97	22.03	21032
2012-03-15	22.13	22.23	22.13	22.16	25198
2012-03-16	21.97	22.17	21.97	22.10	40657
2012-03-19	22.06	22.29	22.06	22.27	16959
2012-03-20	21.86	22.20	21.86	22.09	11823
2012-03-21	22.07	22.25	22.07	22.23	18631
2012-03-22	22.27	22.60	22.27	22.55	32727
2012-03-23	22.66	22.85	22.66	22.79	18452
2012-03-26	22.74	22.84	22.74	22.79	22981
2012-03-27	22.35	22.35	22.04	22.13	176832
2012-03-28	21.96	21.96	21.75	21.83	12541
2012-03-29	22.10	22.13	21.95	21.99	25608
2012-03-30	22.07	22.22	21.98	22.00	16653
2012-04-02	21.65	21.89	21.65	21.81	31044
2012-04-03	21.33	21.47	21.18	21.22	13584
2012-04-04	21.00	21.08	20.94	21.01	24799
2012-04-05	21.46	21.46	21.15	21.18	10638
2012-04-09	21.46	21.61	21.45	21.55	9722
2012-04-10	21.82	21.82	21.47	21.51	29071
2012-04-11	21.23	21.32	21.23	21.30	18348
2012-04-12	21.21	21.31	21.07	21.07	119976
2012-04-13	21.10	21.29	21.10	21.23	9658
2012-04-16	21.45	21.66	21.45	21.62	43123
2012-04-17	21.52	21.52	21.39	21.50	46853
2012-04-18	21.38	21.52	21.38	21.51	35591
2012-04-19	21.45	21.45	21.07	21.11	23742
2012-04-20	21.05	21.40	21.05	21.40	203775
2012-04-23	21.18	21.55	21.18	21.53	88955
2012-04-24	21.53	21.60	21.50	21.50	15382
2012-04-25	21.55	21.76	21.55	21.74	23885
2012-04-26	21.71	21.89	21.71	21.81	11645
2012-04-27	21.58	21.70	21.58	21.65	28278
2012-04-30	21.70	21.78	21.70	21.72	15872
2012-05-01	21.70	21.72	21.62	21.63	13993
2012-05-02	21.55	21.77	21.55	21.70	24670
2012-05-03	21.55	21.69	21.55	21.57	14874
2012-05-04	21.41	21.74	21.41	21.66	16832
2012-05-07	21.52	21.59	21.52	21.59	15183
2012-05-08	21.31	21.54	21.31	21.47	24275
2012-05-09	21.48	21.61	21.48	21.57	24484
2012-05-10	21.29	21.36	21.25	21.25	18791
2012-05-11	21.05	21.13	20.27	20.40	30229
2012-05-14	20.32	20.57	20.32	20.50	26007
2012-05-15	20.53	20.69	20.53	20.55	14107
2012-05-16	20.64	20.83	20.64	20.71	10955
2012-05-17	20.40	20.68	20.40	20.55	52639
2012-05-18	20.50	20.55	20.42	20.47	19107
2012-05-21	20.43	20.63	20.43	20.56	34627
2012-05-22	20.23	20.56	20.23	20.33	17120
2012-05-23	20.33	20.46	20.33	20.42	19151
2012-05-24	20.18	20.49	20.18	20.19	21120
2012-05-25	20.50	20.65	20.50	20.58	33914
2012-05-29	20.29	20.53	20.29	20.49	7783
2012-05-30	20.28	20.64	20.28	20.48	25023
2012-05-31	20.63	20.88	20.63	20.77	34489
2012-06-01	20.97	21.17	20.97	21.08	28395
2012-06-04	21.33	21.45	21.31	21.39	28036
2012-06-05	21.08	21.29	21.08	21.21	38759
2012-06-06	20.82	21.17	20.82	20.97	26383
2012-06-07	21.03	21.13	21.00	21.00	38259
2012-06-08	20.86	21.10	20.86	21.10	23101
2012-06-11	20.76	20.82	20.75	20.79	26550
2012-06-12	20.66	20.79	20.66	20.73	17029
2012-06-13	20.78	20.99	20.78	20.90	19309
2012-06-14	20.90	21.03	20.90	20.93	20622
2012-06-15	21.05	21.21	21.05	21.18	27571
2012-06-18	20.99	21.14	20.99	21.09	15466
2012-06-19	21.26	21.37	21.26	21.30	15763
2012-06-20	21.52	21.54	21.38	21.40	28054
2012-06-21	21.65	21.65	21.38	21.38	27816
2012-06-22	21.57	21.79	21.57	21.65	19879
2012-06-25	21.62	21.82	21.62	21.74	36455
2012-06-26	21.74	21.98	21.74	21.76	11826
2012-06-27	21.80	22.07	21.80	22.02	28690
2012-06-28	22.18	22.40	22.18	22.33	18665
2012-06-29	22.63	22.75	22.62	22.70	13586
2012-07-02	22.52	22.75	22.52	22.71	16122
2012-07-03	22.73	22.91	22.73	22.90	8164
2012-07-05	22.41	22.59	22.41	22.59	12903
2012-07-06	22.35	22.50	22.35	22.43	15680
2012-07-09	22.52	22.70	22.52	22.64	14517
2012-07-10	22.65	22.71	22.61	22.61	16549
2012-07-11	22.57	22.64	22.56	22.56	9103
2012-07-12	22.59	22.81	22.59	22.78	14628
2012-07-13	22.55	22.80	22.55	22.73	12782
2012-07-16	22.73	22.85	22.72	22.83	20917
2012-07-17	22.92	23.10	22.92	23.05	15649
2012-07-18	23.15	23.35	23.14	23.30	19996
2012-07-19	23.09	23.22	23.08	23.18	33616
2012-07-20	22.74	23.25	22.74	23.25	52811
2012-07-23	22.50	22.79	22.50	22.65	21611
2012-07-24	22.72	22.80	22.64	22.73	18060
2012-07-25	22.81	23.13	22.76	22.91	11938
2012-07-26	23.00	23.02	22.86	22.93	21325
2012-07-27	22.72	23.08	22.72	22.97	11766
2012-07-30	23.09	23.14	22.85	22.85	14887
2012-07-31	22.72	22.95	22.70	22.74	18760
2012-08-01	23.19	23.31	23.19	23.22	109927
2012-08-02	22.74	23.05	22.74	22.92	15368
2012-08-03	23.12	23.20	23.05	23.10	20906
2012-08-06	23.08	23.35	23.08	23.25	10078
2012-08-07	23.30	23.39	23.30	23.34	31801
2012-08-08	23.30	23.40	23.25	23.28	12948
2012-08-09	23.23	23.40	23.23	23.34	13021
2012-08-10	23.15	23.45	23.15	23.39	37836
2012-08-13	23.30	23.40	23.30	23.35	10492
2012-08-14	23.12	23.33	23.12	23.16	16633
2012-08-15	23.09	23.39	23.09	23.21	10816
2012-08-16	23.02	23.15	23.02	23.10	10140
2012-08-17	23.17	23.21	23.01	23.05	10925
2012-08-20	23.46	23.46	23.11	23.24	41406
2012-08-21	23.24	23.38	23.24	23.29	22009
2012-08-22	23.20	23.64	23.20	23.50	15726
2012-08-23	23.48	23.70	23.48	23.55	25404
2012-08-24	23.72	23.72	23.55	23.55	32121
2012-08-27	23.67	23.70	23.61	23.62	12875
2012-08-28	23.58	23.69	23.55	23.55	21628
2012-08-29	23.53	23.53	23.41	23.45	11074
2012-08-30	23.20	23.26	23.13	23.13	11814
2012-08-31	23.41	23.76	23.35	23.43	16702
2012-09-04	23.07	23.22	22.91	23.01	13771
2012-09-05	23.05	23.28	23.05	23.22	13750
2012-09-06	22.99	23.50	22.99	23.20	11019
2012-09-07	23.16	23.38	23.16	23.34	19727
2012-09-10	23.11	23.40	23.11	23.17	10369
2012-09-11	23.27	23.46	23.27	23.39	11825
2012-09-12	23.54	23.79	23.53	23.63	21982
2012-09-13	23.68	23.94	23.68	23.92	17784
2012-09-14	23.52	23.70	23.52	23.55	18825
2012-09-17	23.26	23.53	23.26	23.41	12459
2012-09-18	23.57	23.75	23.57	23.65	13069
2012-09-19	23.59	23.83	23.59	23.68	15667
2012-09-20	23.70	23.80	23.70	23.76	13326
2012-09-21	23.81	23.88	23.75	23.76	18068
2012-09-24	23.90	24.15	23.90	24.10	53512
2012-09-25	23.72	23.72	23.40	23.43	55227
2012-09-26	23.00	23.00	22.66	22.92	12830
2012-09-27	23.31	23.47	23.31	23.47	23337
2012-09-28	23.09	23.21	22.94	23.09	76848
2012-10-01	22.77	22.95	22.77	22.82	24882
2012-10-02	22.70	22.82	22.70	22.75	12422
2012-10-03	22.50	22.50	22.20	22.35	10690
2012-10-04	22.67	22.71	22.47	22.51	15188
2012-10-05	22.41	22.59	22.41	22.50	13764
2012-10-08	22.50	22.60	22.40	22.53	17483
2012-10-09	22.69	22.88	22.59	22.76	25627
2012-10-10	22.34	22.55	22.34	22.46	32249
2012-10-11	22.41	22.60	22.14	22.38	60500
2012-10-12	22.37	22.55	22.37	22.53	25394
2012-10-15	22.51	22.65	22.51	22.53	16872
2012-10-16	22.47	22.65	22.47	22.54	19710
2012-10-17	22.85	23.02	22.80	23.02	35027
2012-10-18	22.92	23.25	22.92	23.02	57672
2012-10-19	23.05	23.05	22.86	22.98	18643
2012-10-22	22.96	23.25	22.96	22.97	11409
2012-10-23	22.54	22.79	22.54	22.71	22427
2012-10-24	22.67	22.88	22.67	22.70	13854
2012-10-25	22.95	23.15	22.95	22.96	11330
2012-10-26	22.99	23.20	22.99	23.18	23188
2012-10-31	23.17	23.46	23.17	23.45	28254
2012-11-01	22.93	23.30	22.93	23.14	29191
2012-11-02	22.94	23.01	22.88	22.96	12870
2012-11-05	22.92	23.11	22.92	22.97	23297
2012-11-06	22.98	23.14	22.98	23.06	13233
2012-11-07	23.13	23.20	23.04	23.12	38658
2012-11-08	23.20	23.29	23.14	23.20	31387
2012-11-09	23.01	23.25	23.01	23.12	32514
2012-11-12	22.86	22.97	22.84	22.93	46728
2012-11-13	22.77	22.86	22.72	22.86	24755
2012-11-14	22.96	22.96	22.64	22.71	17871
2012-11-15	21.98	22.60	21.98	22.30	26913
2012-11-16	22.40	22.67	22.40	22.40	19823
2012-11-19	22.68	22.87	22.68	22.80	28447
2012-11-20	22.70	22.77	22.60	22.76	20526
2012-11-21	22.63	22.80	22.53	22.80	68055
2012-11-23	22.55	22.84	22.55	22.61	9867
2012-11-26	22.53	22.60	22.52	22.58	18362
2012-11-27	22.60	22.69	22.58	22.64	22940
2012-11-28	22.70	22.72	22.58	22.70	24274
2012-11-29	22.70	22.75	22.70	22.75	18088
2012-11-30	22.99	22.99	22.67	22.95	46387
2012-12-03	22.79	22.83	22.71	22.76	24122
2012-12-04	22.88	22.99	22.88	22.92	138550
2012-12-05	23.12	23.12	22.97	22.98	29846
2012-12-06	22.98	23.05	22.95	22.97	22030
2012-12-07	23.03	23.27	23.03	23.23	18152
2012-12-10	23.35	23.45	23.35	23.38	43535
2012-12-11	23.21	23.34	23.21	23.24	16842
2012-12-12	23.15	23.15	23.05	23.10	29597
2012-12-13	22.63	22.71	22.63	22.66	19927
2012-12-14	22.58	22.75	22.58	22.72	24361
2012-12-17	22.69	22.90	22.69	22.86	24533
2012-12-18	22.93	22.95	22.85	22.90	41198
2012-12-19	22.78	22.93	22.78	22.82	49742
2012-12-20	23.00	23.00	22.93	22.96	38194
2012-12-21	22.85	22.99	22.85	22.93	52671
2012-12-24	23.02	23.02	22.86	22.87	21961
2012-12-26	22.64	22.72	22.55	22.58	46979
2012-12-27	22.48	22.49	22.36	22.38	40414
2012-12-28	22.21	22.36	22.20	22.21	30596
2012-12-31	22.30	22.30	22.15	22.20	28986
2013-01-02	22.41	22.71	22.41	22.57	24279
2013-01-03	22.52	22.72	22.46	22.59	20440
2013-01-04	22.61	22.70	22.56	22.60	15977
2013-01-07	22.51	22.78	22.51	22.68	38422
2013-01-08	22.74	22.89	22.73	22.89	15813
2013-01-09	22.98	23.03	22.95	22.97	46951
2013-01-10	23.46	23.50	23.43	23.47	34380
2013-01-11	23.93	24.01	23.89	23.92	22782
2013-01-14	24.04	24.04	23.99	24.00	21357
2013-01-15	24.50	24.70	24.39	24.67	45928
2013-01-16	24.41	24.55	24.41	24.55	42484
2013-01-17	24.71	24.75	24.65	24.68	21374
2013-01-18	24.73	24.76	24.65	24.68	16405
2013-01-22	24.71	24.98	24.71	24.98	25578
2013-01-23	24.58	24.89	24.58	24.64	20414
2013-01-24	24.90	24.98	24.87	24.88	38529
2013-01-25	25.00	25.14	25.00	25.08	14081
2013-01-28	25.31	25.42	25.29	25.33	22247
2013-01-29	25.39	25.65	25.39	25.65	86101
2013-01-30	25.80	25.90	25.72	25.84	32028
2013-01-31	25.59	25.83	25.59	25.70	26769
2013-02-01	25.32	25.45	25.29	25.29	29169
2013-02-04	25.01	25.15	25.01	25.13	18029
2013-02-05	24.56	24.60	24.49	24.49	17582
2013-02-06	25.12	25.25	24.77	25.25	49323
2013-02-07	25.06	25.33	25.06	25.13	48807
2013-02-08	24.75	25.01	24.75	24.95	20391
2013-02-11	25.00	25.04	24.89	24.89	17222
2013-02-12	24.81	25.10	24.81	24.96	30934
2013-02-13	25.04	25.08	25.01	25.02	21310
2013-02-14	25.09	25.22	24.95	25.21	19635
2013-02-15	25.04	25.04	24.91	24.91	92831
2013-02-19	25.16	25.28	25.13	25.20	33681
2013-02-20	25.59	25.62	25.49	25.53	18727
2013-02-21	25.32	25.58	25.32	25.54	39133
2013-02-22	25.93	26.00	25.72	25.87	22409
2013-02-25	25.50	25.50	25.07	25.15	72301
2013-02-26	25.76	26.00	24.93	25.84	97760
2013-02-27	25.67	25.78	25.64	25.74	33096
2013-02-28	25.70	25.96	25.70	25.82	32779
2013-03-01	25.90	26.25	25.90	26.16	23560
2013-03-04	26.30	26.45	26.30	26.44	20814
2013-03-05	26.42	26.45	26.40	26.42	31931
2013-03-06	26.53	26.53	26.38	26.40	15159
2013-03-07	26.54	26.59	26.41	26.43	22198
2013-03-08	26.71	26.71	26.44	26.55	30341
2013-03-11	26.71	26.71	26.61	26.68	187058
2013-03-12	26.50	26.65	26.50	26.63	25082
2013-03-13	26.28	26.40	26.23	26.23	73546
2013-03-14	26.62	26.87	26.62	26.84	32735
2013-03-15	27.00	27.41	27.00	27.31	49336
2013-03-18	27.00	27.17	27.00	27.06	24369
2013-03-19	27.15	27.27	27.15	27.17	24014
2013-03-20	27.16	27.25	27.16	27.18	20084
2013-03-21	27.39	27.70	27.39	27.58	37382
2013-03-22	27.40	27.64	27.40	27.62	31666
2013-03-25	27.77	27.87	27.67	27.80	30731
2013-03-26	27.31	27.50	27.31	27.32	24140
2013-03-27	27.33	27.50	27.31	27.50	18066
2013-03-28	27.22	27.32	27.20	27.25	50484
2013-04-01	25.91	25.91	25.40	25.50	27391
2013-04-02	24.97	25.30	24.97	25.05	34968
2013-04-03	25.67	25.83	25.67	25.77	23780
2013-04-04	26.25	26.47	26.15	26.18	23359
2013-04-05	25.72	25.87	25.62	25.66	37395
2013-04-08	25.38	25.51	25.38	25.47	9019
2013-04-09	25.25	25.46	25.25	25.41	24694
2013-04-10	25.49	25.60	25.49	25.59	21431
2013-04-11	25.80	26.00	25.80	25.98	33200
2013-04-12	26.04	26.07	25.86	25.86	45110
2013-04-15	25.92	26.01	25.74	25.98	22859
2013-04-16	26.19	26.36	26.19	26.28	11830
2013-04-17	26.30	26.44	26.30	26.43	22920
2013-04-18	26.12	26.22	26.12	26.22	32749
2013-04-19	26.34	26.50	26.34	26.48	18554
2013-04-22	26.24	26.54	26.24	26.49	45131
2013-04-23	26.66	26.93	26.66	26.85	16986
2013-04-24	27.37	27.61	27.37	27.52	12918
2013-04-25	27.54	27.70	27.53	27.69	17883
2013-04-26	27.69	27.69	27.44	27.55	10634
2013-04-29	27.45	27.55	27.45	27.52	20035
2013-04-30	27.45	27.45	27.17	27.26	20111
2013-05-01	26.61	26.80	26.61	26.79	10198
2013-05-02	27.30	27.50	27.29	27.33	18900
2013-05-03	27.60	27.64	27.38	27.55	21050
2013-05-06	27.18	27.44	27.18	27.28	16129
2013-05-07	27.15	27.35	27.15	27.29	29785
2013-05-08	27.24	27.39	27.21	27.26	23571
2013-05-09	26.70	26.70	24.55	24.84	67901
2013-05-10	24.72	24.90	24.45	24.65	26951
2013-05-13	24.22	24.30	24.00	24.03	21551
2013-05-14	24.10	24.26	24.10	24.22	29353
2013-05-15	24.35	24.38	24.28	24.36	29393
2013-05-16	24.20	24.20	24.04	24.05	39062
2013-05-17	24.35	24.35	24.11	24.23	21973
2013-05-20	24.10	24.10	24.05	24.08	16593
2013-05-21	24.06	24.17	24.06	24.10	15265
2013-05-22	24.23	24.40	24.06	24.12	19270
2013-05-23	23.70	23.70	23.10	23.43	37104
2013-05-24	23.05	23.45	23.05	23.21	153241
2013-05-28	22.62	22.99	22.60	22.77	13369
2013-05-29	22.64	22.86	22.62	22.73	36357
2013-05-30	22.54	22.70	22.44	22.58	18540
2013-05-31	22.20	22.24	22.07	22.17	19543
2013-06-03	22.00	22.25	21.92	22.25	18850
2013-06-04	22.34	22.53	22.31	22.46	36955
2013-06-05	21.75	21.95	21.75	21.86	18923
2013-06-06	22.03	22.34	21.89	22.17	35785
2013-06-07	22.17	22.60	22.17	22.55	203242
2013-06-10	23.04	23.04	22.58	22.64	13796
2013-06-11	22.44	22.69	22.34	22.61	35265
2013-06-12	22.37	22.96	22.37	22.79	13263
2013-06-13	22.60	22.66	22.40	22.59	22844
2013-06-14	22.61	22.61	22.25	22.26	32108
2013-06-17	23.19	23.30	22.98	23.06	125399
2013-06-18	22.99	23.25	22.99	23.02	21729
2013-06-19	23.24	23.31	22.83	22.83	14807
2013-06-20	21.88	22.00	21.76	21.89	18676
2013-06-21	22.55	22.75	22.44	22.75	22181
2013-06-24	22.00	22.04	21.68	22.04	16547
2013-06-25	22.11	22.26	21.97	22.24	26342
2013-06-26	22.15	22.18	21.99	22.16	18904
2013-06-27	22.53	22.53	22.30	22.50	29965
2013-07-01	23.14	23.14	22.85	22.86	11766
2013-07-02	23.01	23.25	22.91	22.91	13169
2013-07-03	22.81	23.10	22.81	23.05	21640
2013-07-05	22.91	23.14	22.85	22.85	11995
2013-07-08	23.18	23.18	23.04	23.09	3762
2013-07-09	23.31	23.35	23.14	23.32	21420
2013-07-10	23.23	23.45	23.15	23.29	16020
2013-07-11	23.44	23.77	23.44	23.72	10664
2013-07-12	23.81	23.92	23.73	23.87	24121
2013-07-15	23.90	23.92	23.79	23.86	14327
2013-07-16	23.81	23.97	23.64	23.75	21887
2013-07-17	23.87	24.00	23.86	23.96	9598
2013-07-18	24.05	24.05	23.86	24.02	8697
2013-07-19	23.68	23.83	23.68	23.78	5515
2013-07-22	23.48	23.58	23.47	23.57	13974
2013-07-23	23.80	23.90	23.75	23.83	6531
2013-07-24	23.75	23.75	23.32	23.40	18381
2013-07-25	23.13	23.20	22.96	23.20	118435
2013-07-26	22.69	22.79	22.66	22.68	9597
2013-07-29	22.50	22.60	22.32	22.32	17839
2013-07-30	22.55	22.66	22.40	22.42	14331
2013-07-31	22.05	22.52	22.05	22.52	13216
2013-08-01	23.40	23.40	23.21	23.27	25871
2013-08-02	23.26	23.36	23.20	23.31	9768
2013-08-05	23.26	23.49	23.26	23.44	28981
2013-08-06	23.69	23.70	23.60	23.70	6275
2013-08-07	23.58	23.70	23.57	23.63	8637
2013-08-08	23.83	23.86	23.64	23.81	9977
2013-08-09	23.61	23.77	23.61	23.68	6917
2013-08-12	23.89	23.89	23.69	23.80	4338
2013-08-13	23.75	23.86	23.65	23.82	9589
2013-08-14	24.05	24.05	23.76	23.90	7065
2013-08-15	23.49	23.67	23.41	23.53	34230
2013-08-16	23.69	23.74	23.58	23.67	12707
2013-08-19	23.31	23.45	23.31	23.33	8093
2013-08-20	23.18	23.42	23.18	23.31	13912
2013-08-21	22.84	22.88	22.70	22.77	17162
2013-08-22	23.29	23.29	22.97	23.03	21639
2013-08-23	22.93	23.16	22.88	23.11	22174
2013-08-26	23.16	23.26	22.88	22.90	21365
2013-08-27	23.10	23.37	23.10	23.23	16238
2013-08-28	23.23	23.37	23.17	23.29	9521
2013-08-29	22.83	23.19	22.82	22.87	57621
2013-08-30	22.78	22.78	22.65	22.76	9483
2013-09-03	23.26	23.26	23.00	23.08	11798
2013-09-04	23.21	23.29	23.14	23.23	7459
2013-09-05	23.13	23.17	23.04	23.17	7915
2013-09-06	23.08	23.30	23.08	23.23	6132
2013-09-09	23.26	23.47	23.26	23.31	7546
2013-09-10	23.31	23.47	23.31	23.47	12540
2013-09-11	23.26	23.34	23.10	23.34	12932
2013-09-12	23.38	23.38	23.13	23.30	24932
2013-09-13	23.28	23.48	23.28	23.45	7513
2013-09-16	23.84	23.84	23.67	23.69	9998
2013-09-17	23.54	23.56	23.38	23.56	13767
2013-09-18	23.35	24.05	23.35	24.05	12286
2013-09-19	23.78	23.85	23.68	23.78	38819
2013-09-20	23.81	23.89	23.75	23.87	15128
2013-09-23	23.67	23.88	23.67	23.88	24667
2013-09-24	24.24	24.54	24.24	24.54	37546
2013-09-25	23.79	23.98	23.79	23.84	11946
2013-09-26	23.84	23.84	23.70	23.70	6547
2013-09-27	23.55	23.67	23.55	23.58	11117
2013-09-30	23.33	23.73	23.33	23.72	14170
2013-10-01	23.55	23.65	23.38	23.52	34091
2013-10-02	23.45	23.51	23.35	23.44	27826
2013-10-03	23.35	23.53	23.33	23.48	9274
2013-10-04	23.40	23.54	23.36	23.54	17880
2013-10-07	23.17	23.31	23.17	23.27	12741
2013-10-08	23.11	23.11	22.96	23.00	12254
2013-10-09	23.25	23.54	23.25	23.44	16236
2013-10-10	24.03	24.17	24.03	24.07	86954
2013-10-11	23.80	23.87	23.75	23.81	796317
2013-10-14	23.72	23.85	23.72	23.80	24268
2013-10-15	23.66	23.77	23.66	23.67	8084
2013-10-16	23.81	23.86	23.80	23.86	11211
2013-10-17	23.90	24.11	23.90	24.08	17013
2013-10-18	23.78	24.01	23.78	23.96	22136
2013-10-21	24.00	24.00	23.82	23.88	11868
2013-10-22	23.87	24.05	23.87	24.04	23045
2013-10-23	23.90	23.90	23.63	23.78	13782
2013-10-24	24.00	24.04	23.94	23.95	6325
2013-10-25	23.65	23.74	23.62	23.65	9630
2013-10-28	23.75	23.75	23.66	23.72	10737
2013-10-29	23.73	23.76	23.66	23.72	11167
2013-10-30	23.65	23.76	23.65	23.65	12612
2013-10-31	23.96	24.30	23.96	24.20	31211
2013-11-01	23.76	25.70	23.64	23.82	57141
2013-11-04	23.86	23.86	23.72	23.82	19057
2013-11-05	23.96	23.96	23.65	23.75	14142
2013-11-06	23.75	23.86	23.75	23.84	23871
2013-11-07	23.65	24.00	23.63	23.64	10624
2013-11-08	23.92	23.92	23.73	23.82	15715
2013-11-11	23.72	23.87	23.72	23.81	7152
2013-11-12	23.76	23.79	23.71	23.74	9441
2013-11-13	23.75	24.03	23.74	24.00	9632
2013-11-14	23.84	24.00	23.68	23.95	22489
2013-11-15	24.04	24.18	24.04	24.18	10309
2013-11-18	24.22	24.22	24.03	24.03	21894
2013-11-19	23.93	24.05	23.93	24.01	125423
2013-11-20	24.16	24.28	24.13	24.20	9211
2013-11-21	24.25	24.29	24.19	24.29	5898
2013-11-22	24.13	24.15	23.99	24.15	15793
2013-11-25	24.17	24.18	24.04	24.04	4713
2013-11-26	24.01	24.08	23.92	24.08	10027
2013-11-27	23.95	23.98	23.92	23.98	31605
2013-11-29	24.18	24.36	24.18	24.35	23873
2013-12-02	24.50	24.54	24.40	24.40	8162
2013-12-03	24.54	24.70	24.54	24.70	29122
2013-12-04	24.60	24.63	24.42	24.60	20557
2013-12-05	24.50	24.51	24.38	24.47	10380
2013-12-06	25.00	25.01	24.79	24.83	16045
2013-12-09	24.73	24.82	24.73	24.78	8082
2013-12-10	24.70	24.83	24.70	24.82	10649
2013-12-11	25.09	25.09	24.83	24.86	19359
2013-12-12	24.83	24.83	24.64	24.64	12797
2013-12-13	24.50	24.74	24.50	24.73	42646
2013-12-16	24.49	24.51	24.40	24.43	40082
2013-12-17	24.35	24.51	24.35	24.40	14711
2013-12-18	24.43	24.60	24.35	24.51	16727
2013-12-19	24.33	24.33	24.22	24.26	14654
2013-12-20	24.24	24.24	24.02	24.11	12331
2013-12-23	24.15	24.23	24.15	24.19	25428
2013-12-24	24.10	24.11	24.00	24.00	14722
2013-12-26	24.54	24.54	24.41	24.43	12314
2013-12-27	22.97	23.19	22.93	22.95	29173
2013-12-30	22.82	23.09	22.82	23.06	17332
2013-12-31	23.00	23.05	23.00	23.02	10999
2014-01-02	23.05	23.19	22.86	22.91	18372
2014-01-03	23.18	23.18	22.83	22.83	7354
2014-01-06	22.85	22.96	22.84	22.93	11812
2014-01-07	22.82	22.90	22.81	22.89	34879
2014-01-08	22.85	22.90	22.83	22.84	38781
2014-01-09	22.98	23.03	22.84	22.90	11122
2014-01-10	22.99	23.06	22.96	23.01	10135
2014-01-13	23.03	23.05	22.94	22.97	40413
2014-01-14	23.09	23.22	23.05	23.22	19983
2014-01-15	23.07	23.18	23.07	23.12	8907
2014-01-16	23.08	23.15	23.06	23.15	15195
2014-01-17	23.29	23.36	23.29	23.35	9991
2014-01-21	23.11	23.23	23.11	23.23	10135
2014-01-22	23.20	23.25	23.16	23.25	49938
2014-01-23	22.98	23.15	22.98	23.05	43165
2014-01-24	23.24	23.24	22.95	23.10	14020
2014-01-27	23.33	23.33	22.97	23.00	15215
2014-01-28	23.02	23.09	22.98	23.05	13090
2014-01-29	23.01	23.35	23.01	23.32	18523
2014-01-31	23.12	23.28	23.08	23.23	28749
2014-02-03	23.13	23.20	23.06	23.10	20323
2014-02-04	23.12	23.21	23.05	23.21	19194
2014-02-05	23.28	23.59	23.21	23.59	15903
2014-02-06	22.96	22.96	22.51	22.65	21172
2014-02-07	22.83	23.01	22.83	22.92	20623
2014-02-10	22.67	22.84	22.65	22.78	19934
2014-02-11	22.78	22.96	22.34	22.89	14028
2014-02-12	23.16	23.35	23.16	23.35	18948
2014-02-13	22.79	23.15	22.79	23.15	31127
2014-02-14	23.08	23.27	23.08	23.27	8199
2014-02-18	23.33	23.55	23.33	23.55	8870
2014-02-19	23.41	23.64	23.41	23.55	11443
2014-02-20	23.47	23.63	23.45	23.49	10956
2014-02-21	23.54	23.79	23.54	23.58	11225
2014-02-24	23.85	23.85	23.80	23.84	17203
2014-02-25	23.75	23.87	23.73	23.80	12395
2014-02-26	23.84	23.97	23.79	23.79	12588
2014-02-27	23.69	23.85	23.69	23.74	8305
2014-02-28	23.85	24.02	23.85	24.00	17445
2014-03-03	23.52	23.55	23.35	23.51	12385
2014-03-04	23.79	23.83	23.75	23.79	14670
2014-03-05	23.71	23.84	23.71	23.82	8555
2014-03-06	23.89	23.99	23.86	23.87	8130
2014-03-07	23.95	23.96	23.79	23.94	15015
2014-03-10	24.11	24.11	23.78	23.80	38006
2014-03-11	23.84	23.99	23.84	23.86	13035
2014-03-12	23.55	23.80	23.55	23.73	28441
2014-03-13	23.71	23.80	23.65	23.71	27397
2014-03-14	23.33	23.45	23.27	23.45	14704
2014-03-17	23.50	23.53	23.45	23.49	12151
2014-03-18	23.70	23.95	23.70	23.88	90804
2014-03-19	24.25	24.30	24.09	24.10	42988
2014-03-20	23.74	23.88	23.74	23.86	12399
2014-03-21	23.88	24.16	23.85	23.89	22051
2014-03-24	24.06	24.10	23.96	24.04	14859
2014-03-25	24.01	24.07	23.95	23.96	17481
2014-03-26	24.18	24.18	23.50	23.50	90405
2014-03-27	23.61	23.76	23.57	23.69	185001
2014-03-28	23.89	24.28	23.85	24.05	98791
2014-03-31	23.72	23.92	23.70	23.70	69352
2014-04-01	23.58	23.58	23.41	23.41	19406
2014-04-02	23.21	23.35	23.21	23.35	11415
2014-04-03	23.57	23.57	23.30	23.43	17442
2014-04-04	23.38	23.46	23.25	23.27	11144
2014-04-07	23.29	23.39	23.23	23.30	9548
2014-04-08	22.15	22.25	22.08	22.19	32503
2014-04-09	22.18	22.34	22.16	22.24	36530
2014-04-10	22.08	22.08	21.80	21.87	23844
2014-04-11	21.78	22.07	21.76	21.89	12657
2014-04-14	21.96	22.29	21.96	21.98	41662
2014-04-15	21.83	21.83	21.64	21.69	44509
2014-04-16	22.03	22.24	22.03	22.14	44855
2014-04-17	22.14	22.36	22.14	22.24	31901
2014-04-21	22.02	22.26	22.00	22.04	20495
2014-04-22	21.93	22.05	21.93	22.04	38931
2014-04-23	22.13	22.13	22.04	22.12	23255
2014-04-24	21.82	21.92	21.78	21.82	65358
2014-04-25	22.00	22.13	21.76	22.08	47223
2014-04-28	22.05	22.07	21.99	22.03	12196
2014-04-29	22.17	22.17	22.02	22.11	13370
2014-04-30	22.23	22.44	22.23	22.35	18035
2014-05-01	22.57	22.70	22.57	22.64	15754
2014-05-02	22.53	22.69	22.52	22.59	17092
2014-05-05	22.38	22.79	22.38	22.59	18164
2014-05-06	22.56	22.74	22.56	22.61	14314
2014-05-07	22.33	22.48	22.29	22.41	27058
2014-05-08	22.58	22.59	22.34	22.34	18055
2014-05-09	22.14	22.44	22.14	22.23	160165
2014-05-12	22.14	22.46	22.14	22.43	22203
2014-05-13	22.37	22.37	22.25	22.35	14249
2014-05-14	22.38	22.40	22.11	22.16	301499
2014-05-15	22.20	22.30	22.07	22.30	28785
2014-05-16	22.30	22.30	22.18	22.30	66029
2014-05-19	22.30	22.30	22.16	22.19	46592
2014-05-20	22.25	22.25	22.04	22.13	26014
2014-05-21	22.17	22.21	22.10	22.17	29434
2014-05-22	22.30	22.38	22.24	22.34	28248
2014-05-23	22.68	22.68	22.48	22.65	16995
2014-05-27	22.41	22.71	22.36	22.61	22016
2014-05-28	22.57	22.70	22.56	22.61	15381
2014-05-29	22.65	22.75	22.65	22.70	9920
2014-05-30	22.66	22.76	22.64	22.66	8751
2014-06-02	22.85	22.91	22.69	22.83	20536
2014-06-03	22.83	22.83	22.75	22.79	12644
2014-06-04	22.64	22.98	22.64	22.95	25221
2014-06-05	22.98	23.14	22.90	23.10	25966
2014-06-06	23.19	23.19	22.94	23.14	29862
2014-06-09	22.96	23.04	22.96	23.04	0
2014-06-10	22.70	22.98	22.70	22.98	0
2014-06-11	23.12	23.18	23.12	23.15	21869
2014-06-12	23.12	23.32	23.12	23.25	0
2014-06-13	23.05	23.27	23.05	23.27	15814
2014-06-16	23.20	23.20	23.15	23.16	0
2014-06-17	23.22	23.27	23.20	23.26	0
2014-06-18	23.57	23.80	23.54	23.80	40971
2014-06-19	23.90	23.96	23.82	23.85	27482
2014-06-20	23.80	23.87	23.73	23.82	15522
2014-06-23	22.96	23.16	22.96	23.12	15591
2014-06-24	23.25	23.34	23.22	23.26	9050
2014-06-25	23.06	23.25	23.06	23.25	19288
2014-06-26	22.95	23.18	22.95	23.16	32522
2014-06-27	22.99	23.24	22.99	23.14	16030
2014-06-30	23.35	23.35	23.16	23.25	26064
2014-07-01	23.28	23.39	23.27	23.39	10059
2014-07-02	23.25	23.28	23.22	23.25	15610
2014-07-03	23.28	23.28	22.96	23.09	13249
2014-07-07	23.07	23.07	23.00	23.03	19894
2014-07-08	23.08	23.11	23.05	23.09	73996
2014-07-09	23.09	23.20	23.05	23.18	36534
2014-07-10	22.50	23.01	22.50	22.98	76754
2014-07-11	23.09	23.13	23.02	23.13	26059
2014-07-14	23.43	23.43	23.36	23.40	153561
2014-07-15	23.26	23.33	23.23	23.28	8927
2014-07-16	23.43	23.43	23.35	23.36	15935
2014-07-17	23.32	23.34	23.22	23.22	16507
2014-07-18	23.05	23.20	23.05	23.17	8004
2014-07-21	22.98	23.17	22.98	23.17	11675
2014-07-22	23.15	23.15	23.09	23.14	17965
2014-07-23	23.06	23.06	23.02	23.04	11118
2014-07-24	23.02	23.09	22.99	23.05	14831
2014-07-25	23.15	23.20	23.14	23.17	15329
2014-07-28	23.02	23.21	23.02	23.19	18348
2014-07-29	23.31	23.41	23.25	23.29	10123
2014-07-30	23.11	23.19	23.04	23.10	26034
2014-07-31	22.91	22.99	22.82	22.86	22130
2014-08-01	22.69	23.18	22.69	23.18	17955
2014-08-04	22.73	22.92	22.67	22.88	22294
2014-08-05	22.68	22.76	22.63	22.67	23957
2014-08-06	22.52	22.77	22.52	22.76	23085
2014-08-07	22.58	22.58	22.39	22.46	21230
2014-08-08	22.18	22.47	22.18	22.44	25778
2014-08-11	22.75	22.77	22.66	22.66	10549
2014-08-12	22.70	22.70	22.61	22.67	20003
2014-08-13	22.58	22.66	22.58	22.60	14587
2014-08-14	22.78	22.84	22.73	22.84	22627
2014-08-15	22.93	22.98	22.88	22.97	35987
2014-08-18	22.73	22.90	22.73	22.90	25412
2014-08-19	22.91	22.93	22.80	22.90	12553
2014-08-20	22.75	22.79	22.65	22.73	34678
2014-08-21	22.85	22.93	22.82	22.93	10516
2014-08-22	22.60	22.87	22.60	22.81	19221
2014-08-25	22.50	22.80	22.50	22.78	11891
2014-08-26	22.65	22.71	22.60	22.67	26917
2014-08-27	22.66	22.79	22.64	22.79	22231
2014-08-28	22.57	22.70	22.57	22.69	10844
2014-08-29	22.79	22.86	22.78	22.83	16751
2014-09-02	22.87	22.87	22.77	22.80	29096
2014-09-03	22.79	22.82	22.76	22.80	15098
2014-09-04	22.50	22.55	22.30	22.34	55327
2014-09-05	22.42	22.46	22.32	22.35	30020
2014-09-08	22.41	22.41	22.15	22.26	55806
2014-09-09	22.44	22.44	22.28	22.38	13724
2014-09-10	22.54	22.57	22.47	22.57	12297
2014-09-11	22.48	22.48	22.27	22.40	18265
2014-09-12	22.43	22.44	22.29	22.34	21837
2014-09-15	22.33	22.42	22.33	22.40	9294
2014-09-16	22.57	22.66	22.42	22.56	60891
2014-09-17	22.42	22.53	22.33	22.35	37687
2014-09-18	22.36	22.41	22.31	22.41	80723
2014-09-19	22.37	22.46	22.34	22.44	29183
2014-09-22	22.59	22.59	22.51	22.56	22130
2014-09-23	22.53	22.55	22.47	22.50	19951
2014-09-24	22.60	22.62	22.50	22.59	28818
2014-09-25	22.21	22.21	22.03	22.15	28750
2014-09-26	22.03	22.09	21.96	22.08	19641
2014-09-29	21.96	21.96	21.89	21.93	22919
2014-09-30	21.92	21.92	21.65	21.74	24898
2014-10-01	21.41	21.64	21.41	21.64	729
2014-10-02	21.43	21.48	21.34	21.48	26713
2014-10-03	21.39	21.45	21.39	21.43	17235
2014-10-06	21.37	21.48	21.37	21.48	26039
2014-10-07	21.47	21.63	21.45	21.54	41125
2014-10-08	21.38	21.54	21.31	21.54	22437
2014-10-09	21.36	21.41	21.25	21.31	26734
2014-10-10	21.32	21.36	21.09	21.09	41646
2014-10-13	21.16	21.28	21.08	21.10	28028
2014-10-14	21.03	21.10	21.01	21.05	40007
2014-10-16	20.67	20.95	20.67	20.84	33601
2014-10-17	20.55	20.92	20.47	20.62	49905
2014-10-20	20.71	21.03	20.71	20.95	37240
2014-10-21	20.84	20.95	20.81	20.95	30430
2014-10-22	21.01	21.01	20.81	20.85	500596
2014-10-23	21.03	21.03	20.88	20.95	7423
2014-10-24	21.01	21.20	21.01	21.20	23805
2014-10-27	21.20	21.85	21.18	21.85	41805
2014-10-28	21.73	21.73	21.47	21.55	31497
2014-10-29	21.28	21.51	21.28	21.42	28092
2014-10-30	21.37	21.85	21.37	21.78	26577
2014-10-31	22.22	22.22	21.82	22.05	23221
2014-11-03	21.93	22.05	21.76	21.94	58974
2014-11-04	21.59	21.64	21.52	21.63	24040
2014-11-05	21.57	21.59	21.50	21.56	84438
2014-11-06	21.27	21.30	21.20	21.29	23441
2014-11-07	21.27	21.37	21.27	21.36	20216
2014-11-10	21.30	21.36	21.28	21.28	37891
2014-11-11	21.32	21.37	21.23	21.31	33606
2014-11-12	21.22	21.26	21.22	21.22	19992
2014-11-13	21.17	21.35	21.17	21.32	4155
2014-11-14	21.28	21.37	21.24	21.34	36526
2014-11-17	21.10	21.10	20.97	21.04	37694
2014-11-18	21.05	21.32	21.05	21.29	56858
2014-11-19	21.04	21.14	21.02	21.05	47108
2014-11-20	20.93	21.03	20.93	21.00	29620
2014-11-21	21.17	21.23	21.12	21.21	37496
2014-11-24	21.24	21.24	21.07	21.12	69717
2014-11-25	21.09	21.14	21.05	21.13	44117
2014-11-26	20.99	21.21	20.99	21.15	48509
2014-11-28	21.03	21.03	20.86	20.91	46279
2014-12-01	20.93	21.12	20.92	21.07	78467
2014-12-02	21.20	21.23	21.09	21.16	34952
2014-12-03	20.96	21.10	20.96	21.00	67479
2014-12-04	20.95	21.03	20.89	20.92	88673
2014-12-05	20.85	20.92	20.78	20.84	57326
2014-12-08	20.89	21.06	20.86	20.93	55963
2014-12-09	21.03	21.25	21.03	21.15	65315
2014-12-10	21.17	21.17	20.92	21.00	86460
2014-12-11	20.90	20.98	20.73	20.77	60769
2014-12-12	20.61	20.85	20.61	20.71	61399
2014-12-15	20.92	20.92	20.78	20.82	61890
2014-12-16	20.77	20.77	20.36	20.54	138747
2014-12-17	20.81	20.81	20.45	20.56	103471
2014-12-18	20.79	20.98	20.78	20.90	50967
2014-12-19	21.12	21.12	20.88	20.97	76178
2014-12-22	21.50	21.50	21.06	21.12	93696
2014-12-23	21.14	21.20	21.04	21.10	90766
2014-12-24	21.10	21.10	20.88	20.92	28196
2014-12-26	21.28	21.28	21.00	21.02	82815
2014-12-29	20.94	21.09	20.94	21.06	98093
2014-12-30	20.70	20.88	20.70	20.81	61848
2014-12-31	20.71	20.82	20.71	20.74	25592
2015-01-02	20.73	20.75	20.65	20.67	40338
2015-01-05	20.75	20.85	20.65	20.84	209660
2015-01-06	20.73	20.78	20.64	20.60	36004
2015-01-07	20.71	20.82	20.71	20.80	23323
2015-01-08	21.50	21.50	21.34	21.46	43696
2015-01-09	21.56	21.60	21.41	21.55	52154
2015-01-12	21.06	21.60	21.06	21.39	244562
2015-01-13	21.71	21.88	21.71	21.87	29286
2015-01-14	21.72	21.90	21.72	21.85	16195
2015-01-15	22.01	22.12	22.01	22.12	29013
2015-01-16	22.20	22.35	22.15	22.32	99493
2015-01-20	23.22	23.46	23.20	23.42	278977
2015-01-21	23.48	23.78	23.48	23.73	1300066
2015-01-22	23.56	23.69	23.56	23.68	42833
2015-01-23	23.39	23.50	23.39	23.47	51117
2015-01-26	24.01	24.01	23.86	23.99	65205
2015-01-27	24.27	24.55	24.27	24.49	25852
2015-01-28	24.70	24.70	24.54	24.65	20622
2015-01-29	24.98	24.98	24.86	24.91	38684
2015-01-30	24.92	25.13	24.84	25.08	909326
2015-02-02	25.10	25.15	25.02	25.15	27518
2015-02-03	24.64	24.87	24.61	24.87	33823
2015-02-04	25.03	25.18	24.96	25.15	10825
2015-02-05	25.05	25.05	24.92	24.96	28131
2015-02-06	24.83	24.91	24.79	24.82	14432
2015-02-09	24.83	24.91	24.83	24.90	22005
2015-02-10	25.10	25.12	24.92	24.92	193713
2015-02-11	24.92	24.96	24.85	24.96	53899
2015-02-12	25.32	25.46	25.27	25.46	40935
2015-02-13	25.69	25.72	25.56	25.62	14071
2015-02-17	25.47	25.48	25.39	25.40	25946
2015-02-18	25.79	25.80	25.65	25.80	18322
2015-02-19	25.66	25.67	25.59	25.61	16728
2015-02-20	25.54	25.58	25.47	25.55	11903
2015-02-23	25.51	25.66	25.51	25.66	15212
2015-02-24	25.71	25.88	25.71	25.88	38099
2015-02-25	25.76	25.76	25.62	25.73	29248
2015-02-26	25.70	25.70	25.55	25.65	11130
2015-02-27	25.68	25.68	25.57	25.68	59867
2015-03-02	25.88	25.91	25.82	25.86	14628
2015-03-03	26.22	26.36	26.21	26.35	22790
2015-03-04	26.73	26.73	26.56	26.73	38025
2015-03-05	27.26	27.32	27.15	27.24	26545
2015-03-06	27.50	27.52	27.40	27.45	17728
2015-03-09	26.61	26.78	26.61	26.75	10679
2015-03-10	26.43	26.48	26.39	26.45	16399
2015-03-11	26.62	26.65	26.54	26.62	13859
2015-03-12	26.93	26.96	26.84	26.96	18686
2015-03-13	26.43	26.48	26.33	26.41	23974
2015-03-16	26.18	26.20	26.12	26.16	186866
2015-03-17	26.30	26.33	26.18	26.33	21629
2015-03-18	26.27	26.57	26.26	26.52	11171
2015-03-19	26.17	26.17	26.12	26.16	17327
2015-03-20	26.38	26.52	26.31	26.52	13438
2015-03-23	26.97	27.11	26.95	26.98	41790
2015-03-24	26.80	26.92	26.75	26.77	24580
2015-03-25	26.58	26.58	26.47	26.50	22957
2015-03-26	26.07	26.20	26.05	26.10	34573
2015-03-27	25.59	25.70	25.57	25.68	18980
2015-03-30	25.53	25.56	25.44	25.47	16072
2015-03-31	24.99	25.06	24.98	25.04	22591
2015-04-01	24.44	24.68	24.44	24.54	62845
2015-04-02	24.89	24.89	24.75	24.86	19363
2015-04-06	24.91	25.06	24.89	24.97	17568
2015-04-07	24.87	24.90	24.81	24.86	14824
2015-04-08	25.27	25.31	24.89	25.04	102891
2015-04-09	25.16	25.21	25.12	25.21	100018
2015-04-10	25.21	25.36	25.21	25.33	12413
2015-04-13	25.35	25.35	25.22	25.28	9558
2015-04-14	25.23	25.31	25.14	25.16	29357
2015-04-15	25.25	25.30	25.16	25.20	27080
2015-04-16	25.19	25.23	25.11	25.21	36761
2015-04-17	25.52	25.53	25.50	25.52	19880
2015-04-20	26.07	26.19	26.07	26.07	13748
2015-04-21	26.43	26.46	26.37	26.42	19753
2015-04-22	26.30	26.32	26.27	26.29	47665
2015-04-23	26.23	26.34	26.22	26.33	22658
2015-04-24	26.32	26.32	26.20	26.26	16054
2015-04-27	26.23	26.27	26.23	26.26	14684
2015-04-28	26.32	26.41	26.04	26.16	47421
2015-04-29	26.00	26.25	26.00	26.25	33869
2015-04-30	25.80	25.80	25.65	25.69	42136
2015-05-01	25.80	25.93	25.80	25.93	14720
2015-05-04	26.03	26.03	25.88	26.00	14827
2015-05-05	25.99	25.99	25.66	25.71	25849
2015-05-06	25.73	25.77	25.59	25.70	38961
2015-05-07	25.75	25.77	25.70	25.74	15479
2015-05-08	25.77	25.87	25.74	25.87	22995
2015-05-11	25.93	25.93	25.84	25.86	14934
2015-05-12	25.72	25.89	25.66	25.87	15353
2015-05-13	25.99	26.03	25.95	25.96	8280
2015-05-14	25.99	26.04	25.82	26.03	13545
2015-05-15	25.47	25.90	24.71	25.25	28506
2015-05-18	25.28	25.39	25.28	25.37	17914
2015-05-19	25.32	25.32	25.21	25.22	82457
2015-05-20	24.73	24.91	24.73	24.85	12574
2015-05-21	24.79	24.90	24.72	24.90	12014
2015-05-22	24.55	24.81	24.55	24.73	8674
2015-05-26	24.52	24.52	24.34	24.41	26327
2015-05-27	24.21	24.25	24.15	24.20	9191
2015-05-28	24.28	24.40	24.28	24.40	9707
2015-05-29	24.21	24.28	24.18	24.27	22081
2015-06-01	24.34	24.34	24.26	24.29	150572
2015-06-02	24.24	24.31	24.16	24.23	14591
2015-06-03	24.30	24.34	24.25	24.26	183814
2015-06-04	23.93	24.11	23.93	24.06	78976
2015-06-05	23.97	24.06	23.97	24.03	8781
2015-06-08	23.99	23.99	23.82	23.92	10393
2015-06-09	23.83	23.98	23.83	23.89	13924
2015-06-10	24.70	24.77	24.63	24.74	9328
2015-06-11	24.73	24.98	24.73	24.87	11860
2015-06-12	24.71	24.76	24.62	24.66	9534
2015-06-15	24.74	24.83	24.68	24.79	11699
2015-06-16	24.30	24.43	24.29	24.39	6143
2015-06-17	24.17	24.19	23.97	24.19	12179
2015-06-18	24.25	24.27	23.98	24.19	19589
2015-06-19	23.91	24.09	23.91	23.99	15957
2015-06-22	24.44	24.58	24.44	24.47	11321
2015-06-23	24.49	24.58	24.46	24.46	14598
2015-06-24	24.36	24.44	24.28	24.37	8366
2015-06-25	24.38	24.44	24.35	24.35	30993
2015-06-26	24.08	24.23	24.07	24.22	11941
2015-06-29	23.90	23.90	23.72	23.77	15780
2015-06-30	24.19	24.25	24.11	24.22	16190
2015-07-01	23.99	24.06	23.94	24.04	312949
2015-07-02	24.30	24.41	24.30	24.41	379529
2015-07-06	24.36	24.44	24.32	24.41	79125
2015-07-07	24.64	24.75	24.61	24.74	15370
2015-07-08	24.41	24.41	24.18	24.25	13479
2015-07-09	24.52	24.52	24.28	24.38	15170
2015-07-10	24.34	24.45	24.34	24.42	16779
2015-07-13	24.74	24.88	24.74	24.88	19552
2015-07-14	24.90	25.15	24.83	25.14	43644
2015-07-15	25.20	25.29	25.15	25.19	11596
2015-07-16	25.17	25.17	25.01	25.05	13058
2015-07-17	25.26	25.27	25.14	25.15	3750
2015-07-20	25.16	25.29	25.16	25.25	5210
2015-07-21	25.03	25.03	24.84	24.85	16067
2015-07-22	24.95	24.95	24.84	24.87	7404
2015-07-23	25.09	25.09	24.96	25.00	6657
2015-07-24	25.08	25.16	24.97	24.97	9870
2015-07-27	24.64	24.78	24.63	24.70	9643
2015-07-28	24.60	24.70	24.60	24.67	9765
2015-07-29	24.58	24.82	24.58	24.81	6681
2015-07-30	24.40	24.77	24.40	24.77	7759
2015-07-31	25.17	25.30	25.17	25.29	12075
2015-08-03	25.20	25.48	25.20	25.46	37854
2015-08-04	25.88	25.99	25.87	25.96	8918
2015-08-05	25.81	25.89	25.78	25.80	18394
2015-08-06	25.35	25.43	25.35	25.41	12001
2015-08-07	25.16	25.32	25.16	25.26	21839
2015-08-10	25.85	25.85	25.79	25.81	7330
2015-08-11	25.40	25.69	25.40	25.61	8637
2015-08-12	25.52	25.87	25.52	25.87	12400
2015-08-13	26.12	26.15	26.06	26.11	7058
2015-08-14	26.19	26.28	26.11	26.27	10147
2015-08-17	26.18	26.34	26.18	26.32	4491
2015-08-18	26.36	26.52	26.36	26.44	7315
2015-08-19	26.28	26.43	26.26	26.36	7362
2015-08-20	26.03	26.11	25.55	25.85	27659
2015-08-21	25.58	25.60	25.32	25.44	12182
2015-08-24	24.57	24.78	23.91	24.62	24047
2015-08-25	24.80	24.80	23.98	24.02	29336
2015-08-26	24.23	24.38	24.15	24.38	22668
2015-08-27	24.48	24.68	24.44	24.62	25414
2015-08-28	24.71	24.71	24.50	24.51	15866
2015-08-31	24.51	24.68	24.48	24.54	25581
2015-09-01	23.50	23.65	23.40	23.43	16421
2015-09-02	23.89	23.89	23.65	23.78	14545
2015-09-03	24.23	24.25	24.05	24.10	12782
2015-09-04	23.60	23.67	23.60	23.62	11186
2015-09-08	23.40	23.56	23.40	23.43	19727
2015-09-09	24.40	24.41	24.04	24.07	15388
2015-09-10	23.63	23.97	23.63	23.93	15661
2015-09-11	23.79	23.85	23.70	23.78	12912
2015-09-14	23.82	23.95	23.82	23.91	18106
2015-09-15	23.80	24.06	23.80	24.00	506550
2015-09-16	24.07	24.07	23.87	23.99	12636
2015-09-17	23.69	23.87	23.60	23.76	9654
2015-09-18	23.38	23.43	23.24	23.31	15737
2015-09-21	23.41	23.43	23.24	23.27	12191
2015-09-22	23.23	23.23	22.95	23.14	20522
2015-09-23	23.01	23.01	22.83	22.93	16863
2015-09-24	22.50	22.64	22.33	22.64	26178
2015-09-25	23.23	23.23	22.98	23.01	11322
2015-09-28	22.58	22.58	22.27	22.29	11423
2015-09-29	21.65	21.79	21.52	21.60	30784
2015-09-30	21.87	22.06	21.65	21.87	51042
2015-10-01	21.94	22.00	21.87	21.91	45792
2015-10-02	21.66	21.91	21.51	21.86	20531
2015-10-05	22.76	22.76	22.57	22.65	16704
2015-10-06	22.72	22.77	22.47	22.55	145776
2015-10-07	23.01	23.01	22.80	22.90	53087
2015-10-08	22.62	22.81	22.62	22.81	47080
2015-10-09	22.87	22.87	22.69	22.76	57858
2015-10-12	22.86	22.88	22.77	22.85	31978
2015-10-13	22.64	22.82	22.64	22.66	18612
2015-10-14	22.86	22.86	22.61	22.68	10741
2015-10-15	23.47	23.60	23.33	23.58	17919
2015-10-16	23.83	23.83	23.67	23.78	14912
2015-10-19	23.54	23.75	23.54	23.74	21980
2015-10-20	23.82	23.82	23.66	23.71	11077
2015-10-21	23.67	23.71	23.64	23.71	3985
2015-10-22	23.49	23.59	23.49	23.50	14296
2015-10-23	23.82	23.82	23.65	23.80	18056
2015-10-26	23.97	24.00	23.86	24.00	20385
2015-10-27	23.75	24.29	23.75	24.25	28514
2015-10-28	24.46	24.47	24.25	24.47	8319
2015-10-29	24.22	24.75	24.22	24.72	35825
2015-10-30	24.29	24.78	24.12	24.77	21253
2015-11-02	24.59	24.77	24.50	24.77	72428
2015-11-03	24.79	24.89	24.67	24.85	34162
2015-11-04	24.71	24.79	24.59	24.67	20135
2015-11-05	25.09	25.09	24.90	25.08	98244
2015-11-06	24.99	25.21	24.92	24.99	15561
2015-11-09	24.85	25.02	24.76	24.97	74005
2015-11-10	25.16	25.16	25.04	25.07	27607
2015-11-11	25.11	25.14	25.02	25.08	717386
2015-11-12	24.89	25.07	24.81	24.94	443822
2015-11-13	25.06	25.06	24.89	24.90	17120
2015-11-16	24.90	25.02	24.90	25.02	19142
2015-11-17	25.04	25.06	24.88	25.01	10969
2015-11-18	24.88	25.11	24.88	25.11	11488
2015-11-19	25.12	25.15	25.02	25.04	24991
2015-11-20	25.26	25.72	25.15	25.50	62989
2015-11-23	25.48	25.61	25.29	25.43	47574
2015-11-24	25.29	25.41	25.26	25.41	12163
2015-11-25	25.18	25.24	24.84	25.10	8931
2015-11-27	25.14	25.18	25.03	25.15	5287
2015-11-30	24.40	24.64	24.30	24.44	16670
2015-12-01	24.45	24.85	24.45	24.82	14706
2015-12-02	24.53	24.83	24.35	24.39	28969
2015-12-03	24.51	24.51	24.34	24.51	33028
2015-12-04	24.23	24.39	24.13	24.39	10146
2015-12-07	24.45	24.62	24.28	24.47	26532
2015-12-08	23.90	24.15	23.90	24.05	12948
2015-12-09	23.85	23.90	23.68	23.76	19110
2015-12-10	23.49	23.81	23.49	23.64	14615
2015-12-11	23.36	23.73	23.36	23.62	19584
2015-12-14	23.66	23.73	23.51	23.63	32243
2015-12-15	23.75	23.75	23.35	23.47	96683
2015-12-16	23.70	24.00	23.62	23.90	51263
2015-12-17	24.33	24.37	24.10	24.16	33478
2015-12-18	24.54	24.61	24.47	24.57	135923
2015-12-21	24.79	24.79	24.52	24.62	52826
2015-12-22	24.69	24.75	24.52	24.66	26531
2015-12-23	24.78	24.95	24.78	24.90	15309
2015-12-24	24.39	24.51	24.35	24.46	11003
2015-12-28	24.58	24.71	24.57	24.71	16800
2015-12-29	25.12	25.50	25.12	25.34	35922
2015-12-30	25.15	25.25	25.05	25.17	10063
2015-12-31	25.00	25.10	25.00	25.03	21678
2016-01-04	24.52	24.70	24.44	24.66	26147
2016-01-05	24.60	24.74	24.54	24.68	14659
2016-01-06	24.35	24.68	24.35	24.55	15639
2016-01-07	24.60	24.89	24.60	24.70	14169
2016-01-08	24.64	24.64	24.16	24.16	38530
2016-01-11	24.27	24.37	24.14	24.30	23158
2016-01-12	23.97	24.33	23.97	24.15	20582
2016-01-13	24.13	24.13	23.64	23.69	29897
2016-01-14	23.76	23.89	23.70	23.85	19119
2016-01-15	23.52	23.63	23.40	23.50	36551
2016-01-19	23.60	23.73	23.36	23.55	42619
2016-01-20	22.84	23.06	22.63	22.98	83458
2016-01-21	22.84	23.14	22.84	23.11	32918
2016-01-22	23.77	23.78	23.48	23.74	22406
2016-01-25	23.72	23.82	23.53	23.56	18049
2016-01-26	23.93	24.07	23.87	24.04	21667
2016-01-27	24.05	24.24	23.79	23.94	12208
2016-01-28	23.95	24.00	23.88	23.96	16101
2016-01-29	23.89	24.22	23.87	24.22	149228
2016-02-01	24.06	24.30	23.87	23.96	14939
2016-02-02	24.44	24.44	24.32	24.38	25862
2016-02-03	24.71	25.40	24.60	25.39	36909
2016-02-04	23.67	24.19	23.67	24.19	18541
2016-02-05	23.90	24.31	23.90	24.12	16832
2016-02-08	24.51	24.64	24.37	24.64	26933
2016-02-09	24.27	24.43	24.03	24.35	25535
2016-02-10	23.62	23.73	23.52	23.53	17626
2016-02-11	23.27	23.34	23.12	23.28	19269
2016-02-12	22.74	23.23	22.74	23.20	34607
2016-02-16	23.74	23.85	23.64	23.83	20859
2016-02-17	23.52	23.69	23.28	23.60	48210
2016-02-18	24.30	24.30	23.86	23.86	13322
2016-02-19	23.61	23.78	23.61	23.76	35725
2016-02-22	23.96	24.23	23.96	24.15	20712
2016-02-23	23.64	23.88	23.58	23.76	21123
2016-02-24	23.64	24.07	23.35	24.07	45988
2016-02-25	23.94	24.13	23.89	24.08	11203
2016-02-26	24.02	24.40	24.02	24.19	26054
2016-02-29	24.00	24.01	23.80	23.89	17490
2016-03-01	23.98	24.26	23.98	24.21	24695
2016-03-02	24.41	24.60	24.41	24.60	18660
2016-03-03	24.25	24.42	24.25	24.42	11102
2016-03-04	24.40	24.43	24.26	24.41	12616
2016-03-07	23.98	24.26	23.68	24.24	24901
2016-03-08	23.77	24.32	23.77	24.15	15999
2016-03-09	23.64	23.92	23.64	23.87	14378
2016-03-10	24.13	24.25	23.80	24.06	10151
2016-03-11	24.11	24.33	24.11	24.30	13824
2016-03-16	23.70	24.03	23.70	23.92	15132
2016-03-17	23.99	24.20	23.99	24.11	11754
2016-03-18	23.67	23.75	23.57	23.70	28546
2016-03-21	23.66	23.79	23.65	23.75	20094
2016-03-22	23.99	24.10	23.70	24.02	16915
2016-03-23	23.90	24.08	23.78	23.89	11112
2016-03-24	23.80	23.95	23.78	23.91	18336
2016-03-28	24.46	24.46	23.58	24.10	33736
2016-03-29	23.45	23.63	23.22	23.58	18284
2016-03-30	23.51	23.77	23.38	23.39	15949
2016-03-31	23.01	23.01	22.76	22.82	11785
2016-04-01	22.36	22.36	22.10	22.31	21003
2016-04-04	22.56	22.58	22.46	22.50	15067
2016-04-05	22.48	22.71	22.40	22.49	69787
2016-04-06	22.96	23.18	22.84	23.18	56243
2016-04-07	23.60	23.62	23.41	23.50	14034
2016-04-08	23.92	24.00	23.80	23.85	11379
2016-04-11	23.73	23.81	23.63	23.63	17078
2016-04-12	23.80	24.03	23.79	24.00	11225
2016-04-13	24.27	24.33	24.19	24.28	32092
2016-04-14	24.57	24.76	24.57	24.68	37051
2016-04-15	24.76	24.93	24.71	24.74	14924
2016-04-18	24.53	24.69	24.51	24.59	22802
2016-04-19	24.71	24.71	24.56	24.56	12621
2016-04-20	24.68	24.94	24.68	24.76	15089
2016-04-21	24.86	24.93	24.78	24.80	14070
2016-04-22	25.11	25.15	24.58	24.93	42510
2016-04-25	24.27	24.83	24.27	24.60	12452
2016-04-26	25.05	25.05	24.72	24.78	12088
2016-04-27	24.26	24.84	24.26	24.45	122448
2016-04-28	24.20	24.20	23.82	23.86	110710
2016-04-29	23.87	24.02	23.43	23.96	21510
2016-05-02	24.00	24.00	23.84	23.94	13133
2016-05-03	23.74	23.78	23.35	23.76	20188
2016-05-04	23.44	23.56	23.44	23.52	13782
2016-05-05	23.60	23.72	23.58	23.63	14274
2016-05-06	23.76	23.98	23.76	23.94	48490
2016-05-09	24.14	24.23	24.10	24.19	10580
2016-05-10	24.10	24.10	23.49	23.60	35676
2016-05-11	23.34	23.34	23.01	23.09	56313
2016-05-12	23.08	23.10	22.90	22.99	14096
2016-05-13	22.38	22.44	22.32	22.39	11157
2016-05-16	22.12	22.13	22.05	22.08	42514
2016-05-17	22.05	22.05	21.78	21.78	32047
2016-05-18	21.69	21.69	21.48	21.49	37330
2016-05-19	21.33	21.36	21.23	21.28	30639
2016-05-20	21.04	21.55	21.04	21.24	134866
2016-05-23	21.76	21.81	21.45	21.48	174067
2016-05-24	21.89	21.89	21.34	21.64	75026
2016-05-25	21.36	21.58	21.26	21.50	25285
2016-05-26	21.75	21.99	21.75	21.87	678998
2016-05-27	21.77	21.79	21.48	21.50	60865
2016-05-31	21.60	21.63	21.45	21.57	83241
2016-06-01	21.20	21.50	21.20	21.33	629718
2016-06-02	20.85	21.27	20.85	21.06	38798
2016-06-03	21.37	21.60	21.28	21.38	41280
2016-06-06	21.75	21.77	21.32	21.47	18258
2016-06-07	21.74	21.80	21.42	21.43	61137
2016-06-08	21.53	21.53	21.36	21.42	49452
2016-06-09	21.27	21.47	21.27	21.30	12518
2016-06-10	21.07	21.07	20.92	21.00	16439
2016-06-13	21.03	21.08	20.79	20.89	23557
2016-06-14	20.66	20.82	20.49	20.61	144480
2016-06-15	20.72	20.92	20.72	20.82	65435
2016-06-16	20.32	20.64	20.32	20.60	37119
2016-06-17	20.58	20.75	20.43	20.74	103221
2016-06-20	21.66	21.66	21.27	21.35	49609
2016-06-21	21.47	21.69	21.29	21.38	49532
2016-06-22	20.98	21.16	20.98	21.03	30348
2016-06-23	21.53	21.53	21.08	21.30	23934
2016-06-24	20.78	20.78	20.55	20.58	77758
2016-06-27	21.16	21.20	21.04	21.08	57938
2016-06-28	21.46	21.50	21.22	21.35	68258
2016-06-29	21.54	21.87	21.54	21.80	27631
2016-06-30	21.67	21.67	21.31	21.54	33459
2016-07-01	21.55	21.64	21.42	21.45	16261
2016-07-05	21.44	21.72	21.44	21.68	23318
2016-07-06	21.50	21.69	21.23	21.58	22602
2016-07-07	21.57	22.02	21.57	21.79	47620
2016-07-08	21.37	21.56	21.19	21.49	20546
2016-07-11	21.59	22.03	21.56	21.77	11819
2016-07-12	21.50	21.85	21.50	21.50	24722
2016-07-13	21.24	21.33	20.98	21.10	26395
2016-07-14	21.39	21.43	21.04	21.24	17890
2016-07-15	20.49	20.83	20.49	20.73	16630
2016-07-18	20.78	21.00	20.57	20.69	47841
2016-07-19	20.84	21.02	20.66	20.89	30330
2016-07-20	21.18	21.29	21.07	21.11	147454
2016-07-21	20.96	21.06	20.90	21.02	73870
2016-07-22	20.92	21.20	20.92	21.20	117348
2016-07-25	21.75	21.75	21.37	21.52	13602
2016-07-26	21.40	21.64	21.37	21.56	23842
2016-07-27	21.58	21.80	21.37	21.60	13354
2016-07-28	21.76	21.80	21.57	21.77	166669
2016-07-29	22.08	22.68	21.82	22.67	17699
2016-08-01	23.50	23.57	23.30	23.30	29852
2016-08-02	23.17	23.40	23.15	23.26	26434
2016-08-03	23.28	23.33	23.21	23.31	48975
2016-08-04	23.30	23.50	23.30	23.50	20809
2016-08-05	22.71	23.05	22.71	23.04	19640
2016-08-08	23.19	23.39	23.10	23.29	38137
2016-08-09	23.23	23.50	23.03	23.34	19674
2016-08-10	23.54	23.58	23.27	23.51	19523
2016-08-11	23.59	23.65	23.51	23.54	15039
2016-08-12	23.64	23.72	23.63	23.70	11965
2016-08-15	23.39	23.47	23.32	23.43	8774
2016-08-16	23.12	23.33	23.12	23.29	45303
2016-08-17	23.27	23.36	23.20	23.30	12585
2016-08-18	22.79	22.85	22.71	22.85	24379
2016-08-19	22.65	22.70	22.51	22.59	14922
2016-08-22	22.62	22.65	22.31	22.63	37216
2016-08-23	22.58	22.95	22.58	22.85	37991
2016-08-24	22.49	22.87	22.49	22.75	14825
2016-08-25	22.53	22.70	22.35	22.52	18418
2016-08-26	22.40	22.63	22.22	22.34	40775
2016-08-29	22.02	22.49	22.02	22.35	30713
2016-08-30	22.50	22.50	22.30	22.48	17855
2016-08-31	21.94	22.18	21.94	22.07	29087
2016-09-01	22.41	22.76	22.41	22.68	36813
2016-09-02	22.95	22.95	22.79	22.92	12414
2016-09-06	22.95	23.12	22.66	23.07	52725
2016-09-07	23.24	23.34	23.13	23.21	14475
2016-09-08	23.14	23.15	23.00	23.11	313141
2016-09-09	22.87	23.02	22.66	22.78	19454
2016-09-12	23.01	23.13	22.77	23.13	32200
2016-09-13	23.00	23.13	22.85	22.93	23615
2016-09-14	22.72	22.72	22.60	22.64	18457
2016-09-15	22.52	22.61	22.35	22.55	43646
2016-09-16	22.07	22.50	22.07	22.50	17116
2016-09-19	22.34	22.70	22.34	22.60	29112
2016-09-20	22.86	23.03	22.82	22.90	26756
2016-09-21	23.27	23.75	23.27	23.75	40024
2016-09-22	23.99	23.99	23.70	23.83	38286
2016-09-23	23.84	23.84	23.61	23.76	13482
2016-09-26	23.72	24.00	23.72	23.90	15174
2016-09-27	24.00	24.46	23.93	24.46	55807
2016-09-28	23.85	24.47	23.85	24.34	18987
2016-09-29	23.90	24.11	23.73	23.83	14506
2016-09-30	23.59	24.12	23.59	23.96	17432
2016-10-03	23.77	23.81	23.64	23.79	11059
2016-10-04	23.77	23.97	23.57	23.57	9207
2016-10-05	23.81	23.81	23.37	23.62	23931
2016-10-06	23.57	23.57	23.13	23.31	18418
2016-10-07	23.55	23.61	23.45	23.61	9013
2016-10-10	23.41	23.79	23.40	23.77	6468
2016-10-11	23.41	23.68	23.41	23.62	53122
2016-10-12	23.41	23.63	23.35	23.40	32501
2016-10-13	23.03	23.53	23.03	23.48	25086
2016-10-14	23.17	23.31	22.99	23.27	11619
2016-10-17	22.90	23.43	22.90	23.25	30788
2016-10-18	23.36	23.36	22.98	23.29	15135
2016-10-19	23.23	23.39	23.22	23.26	17930
2016-10-20	22.81	23.25	22.81	23.25	13536
2016-10-21	23.03	23.28	22.79	22.83	16040
2016-10-24	22.83	23.16	22.81	23.06	11954
2016-10-25	22.52	23.00	22.52	22.73	16680
2016-10-26	22.76	23.20	22.76	23.05	20049
2016-10-27	22.90	22.93	22.76	22.78	15135
2016-10-28	22.64	23.17	22.64	23.01	24730
2016-10-31	22.59	22.59	22.35	22.45	33020
2016-11-01	22.46	22.59	22.30	22.57	46911
2016-11-02	22.37	22.50	22.01	22.30	35113
2016-11-03	22.01	22.67	22.01	22.54	31145
2016-11-04	21.81	22.28	21.81	22.06	28315
2016-11-07	21.72	22.00	21.72	21.84	13192
2016-11-08	21.75	21.75	21.14	21.43	41754
2016-11-09	21.50	21.70	21.32	21.35	53904
2016-11-10	21.50	21.65	21.43	21.60	79214
2016-11-11	21.56	22.05	21.52	21.83	43861
2016-11-14	21.54	21.54	21.14	21.24	28767
2016-11-15	21.50	21.50	21.19	21.46	75987
2016-11-16	21.21	21.59	21.16	21.46	70483
2016-11-17	21.58	21.65	21.50	21.56	54778
2016-11-18	21.25	21.25	20.94	20.96	43251
2016-11-21	20.92	21.19	20.92	21.15	43419
2016-11-22	21.35	21.58	21.01	21.07	194044
2016-11-23	21.05	21.07	20.82	21.05	215520
2016-11-25	20.80	21.02	20.64	20.69	75430
2016-11-28	20.92	21.03	20.84	21.00	97019
2016-11-29	20.96	21.08	20.81	20.97	124537
2016-11-30	20.65	21.07	20.65	20.68	77985
2016-12-01	20.15	20.71	20.15	20.27	187988
2016-12-02	20.72	20.72	20.37	20.40	81805
2016-12-05	20.09	20.39	20.09	20.35	75286
2016-12-06	20.41	20.41	20.29	20.31	101660
2016-12-07	20.37	20.37	20.11	20.22	142059
2016-12-08	20.27	20.28	20.00	20.04	92040
2016-12-09	20.33	20.53	20.30	20.38	115070
2016-12-12	20.41	20.70	20.41	20.52	140659
2016-12-13	20.82	21.14	20.82	20.98	190259
2016-12-14	21.13	21.13	20.46	20.46	107826
2016-12-15	20.42	20.59	20.12	20.24	124002
2016-12-16	20.02	20.39	19.96	20.13	80156
2016-12-19	20.26	20.67	20.26	20.53	175929
2016-12-20	20.32	20.87	20.32	20.47	96378
2016-12-21	20.23	20.67	20.18	20.28	117470
2016-12-22	20.27	20.71	20.27	20.35	69072
2016-12-23	20.42	20.45	20.37	20.44	80718
2016-12-27	20.39	20.89	20.39	20.73	190492
2016-12-28	20.70	20.90	20.50	20.52	96232
2016-12-29	20.26	20.56	20.26	20.53	68592
2016-12-30	20.48	20.78	20.42	20.78	75414
2017-01-03	20.39	20.82	20.39	20.81	292238
2017-01-04	20.81	20.82	20.67	20.80	30677
2017-01-05	21.02	21.45	21.02	21.26	48126
2017-01-06	21.20	21.63	21.20	21.39	55806
2017-01-09	21.25	22.00	21.25	21.72	249484
2017-01-10	21.69	21.74	21.42	21.61	50810
2017-01-11	21.25	21.59	21.25	21.36	62862
2017-01-12	21.25	21.37	21.12	21.25	54608
2017-01-13	21.28	21.32	21.19	21.30	68879
2017-01-17	21.37	21.37	21.10	21.25	295251
2017-01-18	20.86	20.90	20.81	20.81	28188
2017-01-19	20.20	20.70	20.20	20.58	69101
2017-01-20	20.41	20.72	20.37	20.67	35024
2017-01-23	20.90	20.96	20.46	20.94	139480
2017-01-24	21.13	21.13	20.80	20.96	59454
2017-01-25	21.00	21.11	20.91	21.11	32356
2017-01-26	20.87	21.35	20.82	21.03	35313
2017-01-27	20.93	20.95	20.83	20.95	53083
2017-01-30	20.75	21.10	20.75	21.05	721375
2017-01-31	21.05	21.05	20.85	20.98	76947
2017-02-01	21.55	21.85	21.28	21.73	37960
2017-02-02	21.80	21.84	21.65	21.77	44062
2017-02-03	21.85	22.03	21.77	21.98	22087
2017-02-06	21.88	22.37	21.88	22.37	24795
2017-02-07	22.23	22.54	22.23	22.53	35646
2017-02-08	22.47	22.68	22.35	22.58	45533
2017-02-09	22.53	22.60	22.40	22.53	35959
2017-02-10	22.37	22.66	22.37	22.66	19744
2017-02-13	22.92	23.11	22.92	23.08	24565
2017-02-14	22.64	22.92	22.64	22.89	37367
2017-02-15	22.53	22.97	22.49	22.79	20335
2017-02-16	22.88	23.13	22.86	22.99	23667
2017-02-17	23.08	23.11	23.01	23.11	24793
2017-02-21	23.20	23.31	23.10	23.31	29890
2017-02-22	23.25	23.65	23.25	23.62	61191
2017-02-23	23.58	23.70	23.58	23.68	28027
2017-02-24	23.71	23.81	23.71	23.81	12064
2017-02-27	23.70	23.79	23.70	23.78	33794
2017-02-28	23.44	23.58	23.24	23.29	37205
2017-03-01	23.57	23.77	23.55	23.62	19085
2017-03-02	23.23	23.37	23.12	23.16	24553
2017-03-03	23.00	23.15	23.00	23.10	8469
2017-03-06	23.06	23.21	23.05	23.13	26423
2017-03-07	23.12	23.22	23.01	23.06	33697
2017-03-08	23.01	23.01	22.86	22.89	27768
2017-03-09	22.89	22.89	22.79	22.87	14183
2017-03-10	23.17	23.30	23.00	23.19	18484
2017-03-13	23.42	23.68	23.26	23.67	64447
2017-03-14	23.40	23.57	23.23	23.39	25633
2017-03-15	23.24	23.76	23.24	23.76	23316
2017-03-16	23.56	23.59	23.30	23.38	32349
2017-03-17	23.33	23.70	23.33	23.57	18391
2017-03-20	23.61	23.61	23.48	23.56	23614
2017-03-21	23.53	23.74	23.52	23.55	16072
2017-03-22	23.58	23.59	23.35	23.54	19082
2017-03-23	23.68	23.74	23.55	23.69	23804
2017-03-24	23.68	23.75	23.60	23.75	9955
2017-03-27	23.75	23.75	23.60	23.72	11488
2017-03-28	23.81	23.89	23.65	23.80	13259
2017-03-29	23.24	23.33	23.08	23.16	25427
2017-03-30	23.91	24.13	23.91	24.10	32981
2017-03-31	23.56	23.66	23.55	23.64	20444
2017-04-03	23.52	23.73	23.52	23.73	9439
2017-04-04	23.62	23.96	23.62	23.93	25022
2017-04-05	23.86	23.94	23.83	23.91	14457
2017-04-06	23.61	23.64	23.56	23.63	29434
2017-04-07	23.74	23.77	23.66	23.66	24293
2017-04-10	23.74	23.77	23.69	23.69	38359
2017-04-11	23.86	23.92	23.82	23.91	25476
2017-04-12	23.95	24.01	23.89	24.00	14966
2017-04-13	23.71	23.81	23.71	23.75	14793
2017-04-17	23.98	24.05	23.95	23.99	23867
2017-04-18	23.91	23.95	23.88	23.92	38376
2017-04-19	24.42	24.47	24.36	24.41	25664
2017-04-20	24.06	24.10	23.97	24.08	20045
2017-04-21	24.30	24.30	24.27	24.29	8348
2017-04-24	24.33	24.40	24.28	24.40	31512
2017-04-25	24.25	24.30	24.20	24.25	38905
2017-04-26	23.97	23.96	23.87	23.93	14977
2017-04-27	23.95	24.01	23.94	23.98	25032
2017-04-28	24.08	25.28	24.00	24.78	49367
2017-05-01	24.05	24.08	23.95	24.05	21164
2017-05-02	24.12	24.13	24.03	24.07	27766
2017-05-03	24.00	24.06	23.93	24.06	18284
2017-05-04	24.03	24.16	24.03	24.16	23254
2017-05-05	24.19	24.24	24.18	24.21	20281
2017-05-08	24.26	24.45	24.31	24.41	17485
2017-05-09	24.61	24.61	24.32	24.35	24044
2017-05-10	24.26	24.51	23.99	24.48	122737
2017-05-11	24.69	24.74	24.65	24.68	19388
2017-05-12	24.77	24.78	24.69	24.72	33847
2017-05-15	24.94	25.02	24.98	25.00	34699
2017-05-16	24.85	24.92	24.85	24.92	23196
2017-05-17	25.59	25.60	25.48	25.59	56349
2017-05-18	25.68	25.90	25.75	25.82	60375
2017-05-19	26.01	25.95	25.62	25.85	23161
2017-05-22	25.87	25.90	25.78	25.87	274496
2017-05-23	26.00	26.16	26.00	26.09	42761
2017-05-24	25.62	26.17	25.92	26.03	21521
2017-05-25	25.74	26.01	25.70	26.00	110095
2017-05-26	25.61	26.01	25.61	26.00	119491
2017-05-30	25.77	26.22	25.77	25.99	22292
2017-05-31	25.84	25.87	25.77	25.77	15219
2017-06-01	25.73	25.89	25.50	25.87	25901
2017-06-02	26.32	26.20	26.00	26.19	48985
2017-06-05	26.19	26.35	26.20	26.27	26276
2017-06-06	25.96	26.02	25.87	26.02	27095
2017-06-07	25.84	25.91	25.80	25.84	26426
2017-06-08	25.68	25.80	25.68	25.80	37842
2017-06-09	25.17	25.33	25.17	25.28	44982
2017-06-12	25.44	25.55	25.39	25.52	69921
2017-06-13	25.47	25.59	25.53	25.59	175317
2017-06-14	25.66	25.68	25.47	25.55	22046
2017-06-15	25.47	25.45	25.35	25.43	23643
2017-06-16	25.30	25.56	25.51	25.54	17147
2017-06-19	25.63	25.64	25.46	25.59	48230
2017-06-20	25.65	25.45	25.36	25.39	189449
2017-06-21	25.58	25.61	25.52	25.59	10945
2017-06-22	25.82	25.96	25.67	25.92	159812
2017-06-23	25.79	25.89	25.72	25.88	131710
2017-06-26	25.98	26.22	25.77	25.77	33144
2017-06-27	25.88	25.99	25.76	25.83	23801
2017-06-28	25.71	25.79	25.60	25.75	21465
2017-06-29	25.46	25.62	25.41	25.52	15440
2017-06-30	25.54	25.51	25.35	25.42	8861
2017-07-03	25.39	25.36	25.22	25.32	9132
2017-07-05	25.00	25.00	24.83	24.95	15564
2017-07-06	25.10	25.11	24.99	25.07	15557
2017-07-07	24.98	25.07	24.46	24.90	25108
2017-07-10	25.19	25.19	24.87	25.06	8374
2017-07-11	25.25	25.19	24.96	25.06	10090
2017-07-12	25.43	25.32	25.11	25.21	21757
2017-07-13	25.12	25.25	25.22	25.25	14903
2017-07-14	25.43	25.43	25.08	25.21	6995
2017-07-17	25.35	25.35	25.14	25.24	11080
2017-07-18	25.72	25.76	25.50	25.71	10147
2017-07-19	25.70	25.86	25.55	25.77	16932
2017-07-20	25.95	25.96	25.70	25.83	20746
2017-07-21	25.95	26.00	25.62	25.84	25287
2017-07-24	25.58	25.78	25.40	25.62	14530
2017-07-25	25.57	25.54	25.31	25.37	13211
2017-07-26	25.00	25.38	25.03	25.37	15063
2017-07-27	25.57	25.65	25.29	25.65	91921
2017-07-28	25.71	26.69	25.71	26.30	206929
2017-07-31	26.33	26.60	26.33	26.60	32441
2017-08-01	26.95	27.27	26.37	26.86	16272
2017-08-02	26.78	26.82	26.65	26.77	27397
2017-08-03	26.89	27.18	26.58	27.05	22318
2017-08-04	27.21	27.35	27.10	27.29	611044
2017-08-07	27.21	27.21	27.00	27.12	272780
2017-08-08	27.21	27.21	27.00	27.06	22253
2017-08-09	26.93	26.94	26.61	26.80	9807
2017-08-10	27.31	27.35	27.10	27.10	33611
2017-08-11	26.89	27.21	27.11	27.19	11306
2017-08-14	27.15	27.15	26.98	27.04	11192
2017-08-15	26.73	27.00	26.91	26.93	78070
2017-08-16	26.93	27.10	26.93	27.09	233769
2017-08-17	27.16	27.02	26.83	26.83	24928
2017-08-18	27.29	27.29	27.04	27.15	129849
2017-08-21	27.06	27.22	24.07	27.07	391979
2017-08-22	26.70	26.95	26.55	26.77	18900
2017-08-23	27.19	27.22	26.81	27.03	17958
2017-08-24	26.72	27.21	26.92	26.99	38630
2017-08-25	26.94	27.07	26.85	26.91	17270
2017-08-28	26.82	27.18	26.87	27.17	17679
2017-08-29	27.25	27.50	27.25	27.46	21653
2017-08-30	27.07	27.49	27.07	27.41	32928
2017-08-31	27.65	27.77	27.36	27.77	19345
2017-09-01	27.30	27.69	27.53	27.61	12511
2017-09-05	27.69	27.72	27.10	27.54	17503
2017-09-06	27.32	27.49	27.32	27.43	20588
2017-09-07	27.21	27.66	27.50	27.61	8977
2017-09-08	28.15	28.18	27.87	28.02	21971
2017-09-11	28.56	28.40	28.15	28.23	13121
2017-09-12	28.19	28.12	27.99	28.11	7173
2017-09-13	28.05	28.05	27.85	28.03	207648
2017-09-14	27.75	27.95	27.75	27.93	205851
2017-09-15	27.81	28.00	27.59	27.67	55140
2017-09-18	27.66	27.70	27.50	27.69	16050
2017-09-19	27.49	27.94	27.49	27.92	15004
2017-09-20	27.18	27.64	27.18	27.39	34661
2017-09-21	26.96	27.30	27.16	27.23	14332
2017-09-22	26.95	27.33	27.12	27.12	20411
2017-09-25	27.21	27.86	27.21	27.72	14336
2017-09-26	27.13	27.71	27.13	27.52	34839
2017-09-27	27.30	27.63	27.14	27.62	19343
2017-09-28	27.48	27.32	27.06	27.30	17280
2017-09-29	27.72	27.69	27.57	27.69	15861
2017-10-02	26.94	27.46	27.25	27.43	81347
2017-10-03	27.72	27.72	27.49	27.71	15877
2017-10-04	27.65	27.94	27.65	27.89	19028
2017-10-05	27.75	27.75	27.50	27.60	799134
2017-10-06	27.54	27.57	27.26	27.33	186544
2017-10-09	27.49	27.43	27.23	27.39	12075
2017-10-10	27.36	27.45	27.29	27.32	13705
2017-10-11	27.52	27.52	27.30	27.42	27130
2017-10-12	27.34	27.48	27.29	27.40	19973
2017-10-13	27.26	27.65	27.44	27.65	101085
2017-10-16	27.90	28.18	27.90	28.18	829073
2017-10-17	27.67	28.14	27.81	27.99	20695
2017-10-18	27.61	28.11	27.89	28.11	32525
2017-10-19	28.27	28.29	27.97	28.22	115541
2017-10-20	28.02	28.15	27.93	28.07	23401
2017-10-23	27.93	28.04	27.85	28.01	14987
2017-10-24	27.95	28.07	27.83	28.00	38460
2017-10-25	27.61	27.78	27.61	27.76	14409
2017-10-26	27.78	28.07	27.90	27.93	32925
2017-10-27	28.24	28.29	28.00	28.29	27401
2017-10-30	28.11	28.39	28.11	28.34	39441
2017-10-31	28.50	28.50	28.26	28.32	48851
2017-11-01	28.40	29.15	28.40	28.55	69087
2017-11-02	28.26	28.54	28.20	28.32	52604
2017-11-03	28.09	28.55	28.09	28.28	17016
2017-11-06	28.03	28.29	28.03	28.28	19585
2017-11-07	28.49	28.49	28.00	28.21	22113
2017-11-08	28.51	28.51	28.13	28.27	21502
2017-11-09	28.14	28.00	27.75	27.90	41513
2017-11-10	28.22	28.19	28.02	28.08	28377
2017-11-13	28.25	28.36	28.19	28.36	25608
2017-11-14	28.25	28.32	28.06	28.17	23387
2017-11-15	27.31	27.47	27.16	27.31	37072
2017-11-16	27.16	27.55	27.37	27.55	23049
2017-11-17	27.69	27.84	27.65	27.78	205536
2017-11-20	27.80	27.80	27.66	27.74	76288
2017-11-21	27.69	27.77	27.60	27.72	44094
2017-11-22	27.26	27.77	27.46	27.60	26481
2017-11-24	27.45	28.00	27.45	27.88	15800
2017-11-27	27.71	27.81	27.62	27.81	18916
2017-11-28	27.49	27.81	27.68	27.74	26696
2017-11-29	27.35	27.74	27.44	27.48	28077
2017-11-30	27.54	27.74	27.50	27.67	27549
2017-12-01	27.12	27.54	27.12	27.45	28437
2017-12-04	27.23	27.41	27.21	27.25	34824
2017-12-05	27.30	27.22	27.09	27.13	57634
2017-12-06	27.00	27.07	27.02	27.04	20222
2017-12-07	27.01	27.25	27.16	27.18	31747
2017-12-08	27.06	27.20	27.06	27.12	15834
2017-12-11	27.44	27.44	27.11	27.24	25926
2017-12-12	27.21	27.04	26.90	26.96	33497
2017-12-13	27.75	27.75	27.39	27.64	204032
2017-12-14	27.85	28.00	27.85	27.94	327740
2017-12-15	28.01	27.86	27.74	27.84	25884
2017-12-18	27.77	28.08	28.02	28.05	23802
2017-12-19	28.18	28.11	28.03	28.08	30224
2017-12-20	28.58	28.58	28.01	28.31	17266
2017-12-21	28.03	28.42	28.34	28.40	23719
2017-12-22	28.16	28.55	28.37	28.51	43385
2017-12-26	28.69	28.69	28.44	28.56	16909
2017-12-27	28.18	28.60	28.45	28.54	34968
2017-12-28	28.35	28.47	28.37	28.47	27978
2017-12-29	28.43	28.52	28.38	28.45	26920
2018-01-02	28.71	28.64	28.47	28.56	15799
2018-01-03	28.50	28.98	28.61	28.91	37969
2018-01-04	29.15	29.11	28.88	29.01	270616
2018-01-05	28.86	29.16	28.88	29.16	38396
2018-01-08	29.37	29.37	28.84	29.30	46609
2018-01-09	29.52	29.62	29.50	29.58	21440
2018-01-10	29.71	29.92	29.71	29.91	38330
2018-01-11	29.05	29.55	29.05	29.49	30101
2018-01-12	29.09	29.35	29.08	29.35	34546
2018-01-16	28.87	29.21	28.87	29.04	22321
2018-01-17	28.97	29.08	28.92	29.06	23329
2018-01-18	28.95	29.09	28.95	29.06	27601
2018-01-19	29.25	29.38	29.25	29.38	34066
2018-01-22	29.44	29.57	29.37	29.56	51571
2018-01-23	30.06	30.08	29.91	30.08	22040
2018-01-24	30.15	30.27	30.14	30.23	17886
2018-01-25	30.28	30.28	29.90	29.99	27095
2018-01-26	30.60	30.79	30.60	30.74	27317
2018-01-29	30.01	30.32	30.01	30.23	92358
2018-01-30	29.87	29.96	29.73	29.96	29909
2018-01-31	29.72	29.72	29.44	29.50	36189
2018-02-01	30.31	31.29	30.04	30.35	29236
2018-02-02	29.55	29.55	29.39	29.41	24476
2018-02-05	28.92	28.92	27.37	27.85	40053
2018-02-06	27.50	28.16	27.45	28.00	70965
2018-02-07	27.91	28.26	27.90	28.07	97823
2018-02-08	28.06	28.06	27.66	27.70	87155
2018-02-09	27.80	27.80	26.73	27.82	51325
2018-02-12	27.04	28.15	27.04	27.88	28731
2018-02-13	27.46	27.50	27.19	27.37	386111
2018-02-14	27.35	28.05	27.35	28.05	25834
2018-02-15	28.09	28.16	27.82	28.14	27366
2018-02-16	28.26	28.29	28.14	28.28	28612
2018-02-20	27.88	27.88	27.65	27.65	26351
2018-02-21	27.88	27.90	27.63	27.70	300380
2018-02-22	27.65	27.78	27.58	27.64	804266
2018-02-23	27.91	28.12	27.88	28.09	38259
2018-02-26	28.54	28.64	28.40	28.59	38445
2018-02-27	28.86	28.93	28.68	28.75	28295
2018-02-28	28.55	28.67	28.46	28.46	24292
2018-03-01	27.95	28.08	27.63	27.71	29601
2018-03-02	27.44	27.81	27.29	27.76	54782
2018-03-05	27.48	27.96	27.48	27.92	19179
2018-03-06	27.95	27.97	27.78	27.93	24620
2018-03-07	27.34	27.56	27.34	27.51	22690
2018-03-08	27.10	27.24	26.97	27.00	78789
2018-03-09	26.56	26.68	26.52	26.58	87572
2018-03-12	26.60	26.80	26.60	26.74	104495
2018-03-13	26.77	26.77	26.38	26.42	140498
2018-03-14	26.40	26.59	26.40	26.48	39005
2018-03-15	26.90	26.90	26.41	26.47	43491
2018-03-16	26.83	26.83	26.46	26.57	42790
2018-03-19	26.26	26.26	25.85	25.92	27391
2018-03-20	25.80	25.89	25.75	25.82	28310
2018-03-21	26.09	26.09	25.82	25.92	65139
2018-03-22	26.42	26.46	26.02	26.06	187078
2018-03-23	26.39	26.39	25.84	25.92	42627
2018-03-26	26.36	26.45	26.18	26.40	29097
2018-03-27	26.95	26.95	26.16	26.30	69238
2018-03-28	26.09	26.09	25.30	25.63	67362
2018-03-29	24.34	24.45	24.12	24.41	124298
2018-04-02	23.71	24.12	23.68	23.74	54018
2018-04-03	24.33	24.33	24.13	24.29	61622
2018-04-04	24.60	24.95	24.54	24.95	36187
2018-04-05	24.51	24.98	24.51	24.68	51300
2018-04-06	23.80	23.80	23.01	23.02	34981
2018-04-09	23.49	23.54	23.40	23.44	44755
2018-04-10	23.10	23.42	23.10	23.41	131481
2018-04-11	23.64	23.79	23.58	23.63	180999
2018-04-12	23.62	23.62	23.35	23.39	36392
2018-04-13	23.01	23.29	22.84	22.98	90101
2018-04-16	23.39	23.50	23.35	23.46	162019
2018-04-17	23.84	23.90	23.77	23.78	682632
2018-04-18	23.67	23.85	23.66	23.72	245907
2018-04-19	23.25	23.95	23.25	23.62	135045
2018-04-20	22.50	22.60	22.16	22.49	191257
2018-04-23	22.70	22.90	22.66	22.77	115024
2018-04-24	21.88	22.20	21.80	22.12	116333
2018-04-25	20.89	21.00	20.55	20.73	191380
2018-04-26	21.18	21.18	20.83	20.85	386376
2018-04-27	21.15	21.42	20.86	21.25	130694
2018-04-30	21.45	21.45	21.17	21.21	66952
2018-05-01	21.21	21.21	20.90	21.05	125124
2018-05-02	20.80	20.80	20.59	20.65	72894
2018-05-03	20.65	20.76	20.52	20.69	69885
2018-05-04	20.55	20.90	20.55	20.84	99552
2018-05-07	20.50	21.30	20.40	21.00	210080
2018-05-08	21.50	21.50	20.75	20.98	734891
2018-05-09	20.77	20.77	20.47	20.61	744510
2018-05-10	21.13	21.14	20.93	21.00	2166796
2018-05-11	21.30	21.34	21.05	21.20	1416574
2018-05-14	21.37	21.99	21.37	21.74	360887
2018-05-15	21.40	21.40	21.10	21.15	519867
2018-05-16	21.57	21.68	21.49	21.61	734572
2018-05-17	21.68	21.68	21.22	21.30	735123
2018-05-18	21.29	21.29	20.90	20.95	429660
2018-05-21	20.85	20.85	20.67	20.77	364585
2018-05-22	21.00	21.00	20.79	20.84	1916042
2018-05-23	20.87	20.87	20.35	20.67	1430182
2018-05-24	20.46	20.68	20.28	20.29	891709
2018-05-25	20.55	20.55	20.25	20.30	513168
2018-05-29	20.40	20.40	20.11	20.22	506599
2018-05-30	20.20	20.28	20.03	20.27	775819
2018-05-31	20.33	20.53	20.20	20.20	922888
2018-06-01	19.70	19.76	19.54	19.58	482889
2018-06-04	19.33	19.42	19.08	19.27	673129
2018-06-05	19.52	19.59	19.43	19.58	479245
2018-06-06	19.65	19.69	19.45	19.57	379065
2018-06-07	19.67	19.67	19.52	19.57	409332
2018-06-08	19.41	19.53	19.41	19.47	702398
2018-06-11	19.57	19.57	19.35	19.39	915584
2018-06-12	19.95	19.95	19.61	19.68	1397055
2018-06-13	19.66	19.80	19.62	19.66	548347
2018-06-14	19.64	19.82	19.64	19.78	320175
2018-06-15	19.68	19.68	19.48	19.64	648623
2018-06-18	19.50	19.50	19.25	19.33	916879
2018-06-19	19.28	19.28	18.93	18.98	565430
2018-06-20	19.81	19.83	19.54	19.76	730062
2018-06-21	20.24	20.38	20.19	20.25	1135237
2018-06-22	20.30	20.30	20.14	20.19	325586
2018-06-25	20.65	20.65	20.32	20.42	512346
2018-06-26	20.45	20.52	20.30	20.50	774558
2018-06-27	20.20	20.26	20.00	20.04	485301
2018-06-28	20.42	20.82	20.41	20.69	1522865
2018-06-29	21.15	21.16	20.85	20.89	1025371
2018-07-02	20.44	20.61	20.40	20.55	443578
2018-07-03	20.48	20.72	20.46	20.46	161251
2018-07-05	20.66	20.85	20.65	20.83	226457
2018-07-06	20.68	20.95	20.68	20.85	565422
2018-07-09	21.17	21.19	20.82	20.87	218076
2018-07-10	20.87	20.94	20.70	20.87	711077
2018-07-11	20.62	20.70	20.54	20.70	312957
2018-07-12	20.60	20.60	20.50	20.57	103437
2018-07-13	20.73	20.83	20.67	20.70	131500
2018-07-16	20.67	20.96	20.67	20.77	223204
2018-07-17	20.98	21.15	20.87	20.93	320675
2018-07-18	20.99	20.99	20.81	20.86	318562
2018-07-19	21.14	21.28	20.84	21.17	1842267
2018-07-20	20.79	21.10	20.79	21.03	416069
2018-07-23	21.23	21.25	21.16	21.17	748306
2018-07-24	21.29	21.32	21.17	21.28	317964
2018-07-25	21.38	21.38	21.17	21.30	143042
2018-07-26	21.11	21.35	21.10	21.24	150777
2018-07-27	21.13	21.13	20.87	20.91	241914
2018-07-30	20.71	20.83	20.64	20.64	217283
2018-07-31	21.05	21.30	20.81	21.20	671051
2018-08-01	21.50	21.87	21.50	21.81	378319
2018-08-02	21.45	21.45	21.12	21.34	793324
2018-08-03	21.29	21.48	21.26	21.43	221568
2018-08-06	21.39	21.41	21.30	21.39	30191
2018-08-07	21.46	21.54	21.37	21.43	101916
2018-08-08	21.42	21.42	21.29	21.35	273420
2018-08-09	21.34	21.49	21.27	21.43	212467
2018-08-10	21.05	21.14	20.85	20.90	282549
2018-08-13	21.18	21.19	20.85	20.88	297479
2018-08-14	20.63	20.65	20.53	20.62	343415
2018-08-15	20.40	20.40	20.17	20.28	429415
2018-08-16	20.71	20.94	20.61	20.85	469372
2018-08-17	20.30	20.56	20.30	20.55	39111
2018-08-20	20.63	20.87	20.63	20.70	282632
2018-08-21	20.79	20.89	20.75	20.80	172541
2018-08-22	20.76	20.89	20.70	20.84	255362
2018-08-23	20.54	20.58	20.40	20.54	698953
2018-08-24	20.76	20.90	20.70	20.78	261072
2018-08-27	21.10	21.21	20.90	21.15	311617
2018-08-28	21.15	21.15	20.93	20.94	360471
2018-08-29	20.62	20.94	20.62	20.85	1221289
2018-08-30	20.89	20.89	20.61	20.75	283899
2018-08-31	20.90	20.92	20.65	20.87	464291
2018-09-04	20.90	20.90	20.58	20.61	269846
2018-09-05	20.30	20.40	20.11	20.15	640402
2018-09-06	19.95	19.96	19.73	19.86	2153577
2018-09-07	19.61	19.80	19.50	19.54	1341481
2018-09-10	19.99	20.00	19.79	19.89	578473
2018-09-11	20.53	20.55	20.37	20.46	1028302
2018-09-12	20.42	20.73	20.42	20.66	749835
2018-09-13	20.89	20.89	20.74	20.80	558905
2018-09-14	21.00	21.95	20.90	21.60	2336046
2018-09-17	21.43	21.49	21.27	21.38	706849
2018-09-18	21.35	21.46	21.20	21.41	692203
2018-09-19	21.09	21.14	20.98	20.98	994729
2018-09-20	21.19	21.25	21.05	21.16	582543
2018-09-21	21.01	21.08	20.91	20.96	245036
2018-09-24	20.90	20.99	20.70	20.70	739397
2018-09-25	21.10	21.22	21.03	21.09	526901
2018-09-26	21.58	21.94	21.58	21.69	204567
2018-09-27	21.30	21.72	21.30	21.66	513235
2018-09-28	21.35	21.44	21.27	21.37	341477
2018-10-01	21.09	21.09	20.67	20.72	674902
2018-10-02	21.05	21.05	20.64	20.76	1793448
2018-10-03	20.95	21.00	20.81	20.85	506252
2018-10-04	20.27	20.42	20.20	20.26	279934
2018-10-05	20.02	20.05	19.77	19.90	627237
2018-10-08	19.90	19.95	19.72	19.95	962481
2018-10-09	19.73	20.01	19.72	19.98	441194
2018-10-10	20.05	20.07	19.72	19.75	510320
2018-10-11	19.69	19.78	19.26	19.44	1470533
2018-10-12	19.92	19.92	19.27	19.53	914820
2018-10-15	19.63	19.82	19.62	19.79	275029
2018-10-16	20.70	20.70	20.22	20.45	941224
2018-10-17	20.58	20.79	20.50	20.68	686191
2018-10-18	20.76	20.95	20.61	20.66	1011875
2018-10-19	20.61	20.69	20.35	20.37	637385
2018-10-22	20.28	20.38	20.15	20.22	1230853
2018-10-23	19.79	20.25	19.72	20.07	805957
2018-10-24	19.88	20.15	19.44	19.46	1591995
2018-10-25	19.04	19.58	19.03	19.45	1061523
2018-10-26	19.48	19.55	19.12	19.42	880535
2018-10-29	20.37	20.37	19.81	20.06	810593
2018-10-30	19.85	20.24	19.66	20.20	946594
2018-10-31	20.45	21.15	20.10	21.10	1684592
2018-11-01	20.40	20.65	20.20	20.50	1057872
2018-11-02	20.54	20.54	19.87	20.04	975219
2018-11-05	19.99	20.18	19.98	20.13	810118
2018-11-06	20.34	20.40	20.22	20.40	739863
2018-11-07	20.61	20.76	20.56	20.70	439087
2018-11-08	20.00	20.49	20.00	20.33	598723
2018-11-09	19.75	19.95	19.60	19.80	1760916
2018-11-12	19.77	19.89	19.65	19.80	1519024
2018-11-13	19.68	19.77	19.45	19.68	1232366
2018-11-14	19.60	19.60	19.39	19.53	3229224
2018-11-15	19.10	19.31	18.90	19.23	2880671
2018-11-16	18.73	19.05	18.73	18.93	3202992
2018-11-19	19.53	19.60	19.30	19.49	6362244
2018-11-20	19.41	19.69	19.41	19.57	5487279
2018-11-21	19.28	19.36	19.10	19.22	2161159
2018-11-23	19.23	19.23	18.75	18.99	751715
2018-11-26	19.01	19.23	18.95	19.00	4283210
2018-11-27	18.45	18.45	18.18	18.44	5389100
2018-11-28	18.59	18.70	18.41	18.63	5690665
2018-11-29	18.30	18.45	18.30	18.38	2639440
2018-11-30	18.62	18.91	18.53	18.80	2399569
2018-12-03	18.71	18.71	18.41	18.57	1969853
2018-12-04	18.55	18.60	17.75	17.80	11033353
2018-12-06	17.80	17.95	17.41	17.83	10295644
2018-12-07	17.20	17.20	16.70	16.79	6281911
2018-12-10	16.39	16.52	16.03	16.28	6756760
2018-12-11	16.34	16.44	16.10	16.26	6095095
2018-12-12	16.51	16.74	16.47	16.70	2110458
2018-12-13	17.30	17.46	17.23	17.44	4135726
2018-12-14	17.43	17.78	17.12	17.17	7474078
2018-12-17	16.93	16.94	16.34	16.50	9418520
2018-12-18	15.86	15.90	15.50	15.64	10756378
2018-12-19	16.03	16.07	15.81	15.93	4246926
2018-12-20	16.75	16.90	16.66	16.74	10618096
2018-12-21	16.62	16.92	16.35	16.59	7856696
2018-12-24	16.45	17.20	16.15	16.64	761869
2018-12-26	17.21	17.38	16.87	17.26	2662915
2018-12-27	17.08	17.08	16.51	16.95	1577949
2018-12-28	16.79	16.90	16.57	16.74	1644764
2018-12-31	16.60	17.18	16.60	16.82	1526762
2019-01-02	16.69	16.82	16.49	16.82	1689228
2019-01-03	16.71	16.71	16.20	16.70	7206176
2019-01-04	17.20	18.02	17.03	17.79	10620199
2019-01-07	18.48	18.75	18.31	18.58	3798618
2019-01-08	18.80	19.41	18.64	19.00	5224154
2019-01-09	19.34	19.50	18.94	19.21	7781019
2019-01-10	19.46	19.62	19.13	19.13	20535941
2019-01-11	19.95	20.17	19.76	20.02	18761949
2019-01-14	19.89	20.12	19.80	20.08	12603179
2019-01-15	20.03	20.13	19.96	20.07	10253426
2019-01-16	19.76	19.91	19.43	19.50	9962891
2019-01-17	19.49	19.74	19.46	19.63	10063817
2019-01-18	19.65	19.86	19.58	19.78	6305224
2019-01-22	20.24	20.26	19.92	20.09	7940168
2019-01-23	20.01	20.10	19.94	19.95	3914487
2019-01-24	20.02	20.20	19.99	20.20	4787011
2019-01-25	20.36	20.63	20.32	20.56	3812911
2019-01-28	20.46	20.64	20.38	20.57	3069245
2019-01-29	20.46	20.48	20.15	20.20	5151054
2019-01-30	20.46	20.47	20.24	20.38	8731914
2019-01-31	20.10	20.10	19.79	19.97	3965014
2019-02-01	20.16	20.62	20.11	20.25	5328950
2019-02-04	20.19	20.35	20.00	20.23	2232475
2019-02-05	19.81	19.83	19.55	19.68	2295672
2019-02-06	20.06	20.16	20.04	20.12	2400880
2019-02-07	20.14	20.20	19.90	20.00	7671357
2019-02-08	19.78	19.82	19.58	19.75	1799764
2019-02-11	19.79	19.89	19.68	19.78	1544349
2019-02-12	19.62	19.90	19.62	19.83	1924761
2019-02-13	19.84	20.14	19.84	20.00	1936974
2019-02-14	20.02	20.16	20.02	20.11	1756067
2019-02-15	20.15	20.46	20.12	20.46	3308293
2019-02-19	20.17	20.34	20.06	20.25	2036576
2019-02-20	20.26	20.38	20.14	20.16	1895359
2019-02-21	20.12	20.18	19.88	19.94	3339150
2019-02-22	19.99	20.01	19.83	19.98	851785
2019-02-25	20.09	20.18	19.91	19.96	2718659
2019-02-26	19.94	20.04	19.78	19.99	2090639
2019-02-27	20.28	20.29	19.99	20.02	5149666
2019-02-28	20.10	20.23	20.02	20.06	2675995
2019-03-01	20.42	20.50	20.27	20.41	4576935
2019-03-04	21.31	21.58	21.26	21.48	5587445
2019-03-05	20.99	21.07	20.79	20.96	2129846
2019-03-06	20.77	20.77	20.44	20.51	2527964
2019-03-07	20.29	20.33	20.13	20.17	1424607
2019-03-08	20.07	20.27	20.05	20.24	616483
2019-03-11	20.40	20.69	20.36	20.63	1943217
2019-03-12	20.64	20.81	20.62	20.72	1634488
2019-03-13	20.73	20.90	20.69	20.90	1690590
2019-03-14	20.80	20.88	20.68	20.83	1016533
2019-03-15	20.96	21.51	20.96	21.22	3081583
2019-03-18	21.32	21.48	21.19	21.27	2552102
2019-03-19	21.43	21.49	21.18	21.26	2303301
2019-03-20	21.29	21.61	21.29	21.43	2358930
2019-03-21	21.25	21.60	21.25	21.52	1656716
2019-03-22	21.22	21.38	20.92	20.94	1552848
2019-03-25	20.88	20.98	20.66	20.76	1458906
2019-03-26	21.25	21.32	20.98	21.16	2487946
2019-03-27	21.16	21.38	21.11	21.27	2077725
2019-03-28	20.84	20.92	20.57	20.65	1718411
2019-03-29	20.65	20.65	20.09	20.37	3748857
2019-04-01	20.50	20.76	20.48	20.49	4695767
2019-04-02	20.45	20.45	20.23	20.28	4205413
2019-04-03	20.40	20.59	20.38	20.40	1800558
2019-04-04	20.25	20.32	20.13	20.23	1155252
2019-04-05	20.19	20.19	20.01	20.10	637565
2019-04-08	20.00	20.02	19.81	19.81	1106313
2019-04-09	19.86	19.96	19.73	19.75	1384405
2019-04-10	19.75	19.86	19.75	19.81	709166
2019-04-11	19.77	19.77	19.46	19.53	1111894
2019-04-12	19.31	19.34	18.98	19.04	1724143
2019-04-15	19.00	19.10	18.92	18.93	1458650
2019-04-16	19.11	19.11	18.95	18.96	1125120
2019-04-17	18.92	19.00	18.43	18.48	3156378
2019-04-18	18.23	18.30	17.74	18.15	3051838
2019-04-22	18.22	18.36	18.19	18.26	1905200
2019-04-23	18.26	18.44	18.19	18.41	1423557
2019-04-24	18.40	18.48	18.34	18.39	892134
2019-04-25	18.80	18.80	18.14	18.18	2755159
2019-04-26	18.30	18.48	18.26	18.40	2471026
2019-04-29	18.42	18.48	18.33	18.39	1568938
2019-04-30	18.44	18.44	18.18	18.28	2329989
2019-05-01	18.22	18.34	18.11	18.22	1214055
2019-05-02	18.13	18.21	18.03	18.12	890062
2019-05-03	18.17	18.38	18.12	18.35	1262258
2019-05-06	18.08	18.40	18.06	18.36	1493008
2019-05-07	19.03	19.13	18.68	18.70	7360433
2019-05-08	18.80	18.80	18.46	18.62	2594355
2019-05-09	18.65	19.08	18.65	19.05	2447125
2019-05-10	19.37	19.85	19.37	19.78	4084253
2019-05-13	19.50	19.61	19.40	19.49	2525474
2019-05-14	19.00	19.00	17.78	17.92	8447730
2019-05-15	17.81	18.03	17.70	18.03	4288495
2019-05-16	17.57	17.61	17.35	17.38	5680474
2019-05-17	17.39	17.60	17.39	17.47	3279518
2019-05-20	17.92	18.11	17.92	18.01	3087713
2019-05-21	18.00	18.00	17.82	17.92	2727324
2019-05-22	17.69	17.69	17.44	17.48	3133517
2019-05-23	17.51	17.51	17.28	17.43	1786497
2019-05-24	17.51	17.76	17.51	17.71	1189071
2019-05-28	17.85	17.95	17.82	17.91	1845588
2019-05-29	17.60	17.72	17.46	17.69	3494045
2019-05-30	17.37	17.38	17.13	17.24	3273945
2019-05-31	16.89	16.98	16.78	16.97	2873546
2019-06-03	16.70	16.70	16.49	16.58	1841342
2019-06-04	16.63	16.98	16.61	16.95	1797457
2019-06-05	17.00	17.00	16.80	16.83	943614
2019-06-06	16.47	16.74	16.46	16.63	1137340
2019-06-07	16.82	17.17	16.82	17.11	1069483
2019-06-10	17.30	17.50	17.30	17.41	1064765
2019-06-11	17.52	17.60	17.43	17.55	1167916
2019-06-12	17.42	17.64	17.41	17.60	1102322
2019-06-13	17.35	17.39	17.27	17.35	836887
2019-06-14	17.28	17.32	17.04	17.09	1020879
2019-06-17	16.90	17.17	16.90	17.07	884337
2019-06-18	17.07	17.34	17.07	17.22	1360502
2019-06-19	17.33	17.84	17.33	17.82	1156930
2019-06-20	17.95	17.96	17.60	17.66	1140876
2019-06-21	17.48	17.61	17.41	17.45	2366449
2019-06-24	17.30	17.43	17.27	17.41	883919
2019-06-25	17.50	17.72	17.50	17.59	1285134
2019-06-26	17.81	17.87	17.62	17.69	976714
2019-06-27	17.62	17.64	17.46	17.57	1934183
2019-06-28	17.61	17.78	17.60	17.70	1923480
2019-07-01	17.83	17.94	17.65	17.65	2362859
2019-07-02	17.75	17.75	17.64	17.69	1029819
2019-07-03	17.67	17.79	17.63	17.72	516309
2019-07-05	17.80	17.86	17.69	17.84	943597
2019-07-08	17.91	17.91	17.71	17.79	724083
2019-07-09	17.71	17.89	17.69	17.83	942218
2019-07-10	17.96	18.00	17.83	17.95	1107488
2019-07-11	18.07	18.16	17.87	17.97	1888429
2019-07-12	17.98	17.98	17.72	17.79	1889433
2019-07-15	17.80	18.09	17.77	17.99	1754972
2019-07-16	17.99	18.04	17.79	17.86	974696
2019-07-17	17.48	17.55	17.28	17.39	1610126
2019-07-18	17.32	17.40	17.16	17.40	1022085
2019-07-19	17.38	17.44	17.30	17.38	1085036
2019-07-22	17.31	17.31	17.14	17.16	924376
2019-07-23	17.15	17.31	17.12	17.25	918319
2019-07-24	17.20	17.20	17.09	17.18	499781
2019-07-25	16.94	17.01	16.83	16.83	796553
2019-07-26	16.87	16.98	16.82	16.86	645329
2019-07-29	16.91	16.97	16.79	16.93	1514852
2019-07-30	16.79	16.85	16.70	16.77	1125100
2019-07-31	17.12	17.89	17.05	17.60	2564256
2019-08-01	17.94	18.01	17.70	17.83	1931786
2019-08-02	17.90	18.06	17.82	17.94	2011246
2019-08-05	17.80	17.82	17.36	17.37	3305157
2019-08-06	17.64	17.98	17.64	17.92	1775984
2019-08-07	17.55	17.79	17.40	17.69	1490253
2019-08-08	17.39	17.57	17.30	17.47	1747577
2019-08-09	17.50	17.74	17.39	17.66	1256914
2019-08-12	17.45	17.61	17.31	17.40	484538
2019-08-13	17.23	17.43	17.14	17.37	2980994
2019-08-14	16.87	17.01	16.69	16.76	1695507
2019-08-15	16.84	16.92	16.65	16.86	1113056
2019-08-16	16.70	16.79	16.66	16.72	749180
2019-08-19	16.74	16.82	16.64	16.80	1683652
2019-08-20	16.91	16.91	16.76	16.77	902861
2019-08-21	16.73	16.73	16.51	16.51	1398979
2019-08-22	16.60	16.75	16.59	16.60	699624
2019-08-23	16.80	16.80	16.41	16.46	1775136
2019-08-26	16.39	16.45	16.32	16.35	698931
2019-08-27	16.10	16.34	16.10	16.15	1269986
2019-08-28	16.15	16.52	16.15	16.43	906796
2019-08-29	16.35	16.61	16.35	16.56	550405
2019-08-30	16.82	16.99	16.78	16.86	986319
2019-09-03	17.20	17.45	17.20	17.38	1297812
2019-09-04	17.52	17.65	17.52	17.60	805297
2019-09-05	17.58	17.62	17.45	17.48	902928
2019-09-06	17.34	17.34	17.06	17.24	655954
2019-09-09	17.34	17.34	17.00	17.06	884253
2019-09-10	17.00	17.10	16.86	17.07	1151947
2019-09-11	17.25	17.42	17.25	17.40	635153
2019-09-12	17.16	17.28	17.14	17.18	698747
2019-09-13	17.41	17.51	17.33	17.38	1766588
2019-09-16	17.28	17.41	17.26	17.33	958195
2019-09-17	17.34	17.42	17.29	17.40	657896
2019-09-18	17.34	17.35	17.10	17.20	992910
2019-09-19	17.26	17.41	17.26	17.35	887097
2019-09-20	17.52	17.59	17.34	17.39	2985691
2019-09-23	17.29	17.50	17.29	17.49	1272343
2019-09-24	17.50	17.72	17.46	17.51	1632245
2019-09-25	17.66	17.80	17.64	17.77	1492978
2019-09-26	17.90	17.99	17.76	17.80	951507
2019-09-27	17.41	17.49	17.19	17.34	1233706
2019-09-30	17.15	17.21	16.90	17.20	1215372
2019-10-01	17.29	17.42	17.28	17.34	892610
2019-10-02	17.24	17.31	17.18	17.29	971198
2019-10-03	17.05	17.19	16.98	17.06	3940613
2019-10-04	17.02	17.06	16.94	16.98	1253184
2019-10-07	16.85	16.99	16.82	16.88	8187768
2019-10-08	17.04	17.18	16.99	16.99	1630898
2019-10-09	17.09	17.23	17.09	17.17	1256842
2019-10-10	17.07	17.27	17.03	17.08	1467262
2019-10-11	17.12	17.40	17.12	17.29	1130295
2019-10-14	17.22	17.26	17.19	17.25	545627
2019-10-15	17.36	17.64	17.36	17.63	1825443
2019-10-16	17.66	17.70	17.52	17.61	574839
2019-10-17	17.56	17.65	17.52	17.53	499847
2019-10-18	17.45	17.45	17.26	17.35	1052012
2019-10-21	17.47	17.58	17.44	17.53	631125
2019-10-22	17.36	17.66	17.36	17.55	601228
2019-10-23	17.51	17.65	17.45	17.59	741592
2019-10-24	17.61	17.67	17.58	17.63	336939
2019-10-25	17.57	17.76	17.52	17.72	1474168
2019-10-28	17.70	17.70	17.52	17.60	783680
2019-10-29	17.77	17.86	17.68	17.72	766950
2019-10-30	17.76	18.07	17.76	18.07	1587630
2019-10-31	18.25	18.34	17.88	17.97	2208963
2019-11-01	18.39	18.66	18.37	18.66	2404745
2019-11-04	18.59	18.72	18.55	18.58	1157305
2019-11-05	19.20	19.32	19.13	19.27	1887667
2019-11-06	19.32	19.45	19.28	19.34	1108075
2019-11-07	19.50	19.61	19.46	19.55	1053647
2019-11-08	19.86	20.07	19.86	20.07	1566445
2019-11-11	19.88	19.88	19.67	19.73	847837
2019-11-12	19.58	19.67	19.52	19.62	821739
2019-11-13	19.83	20.06	19.81	20.03	983764
2019-11-14	20.00	20.09	19.89	20.01	906388
2019-11-15	20.39	20.48	20.27	20.37	1725040
2019-11-18	20.54	20.75	20.54	20.64	2221548
2019-11-19	20.87	20.93	20.80	20.83	1579332
2019-11-20	20.70	20.82	20.55	20.59	2191291
2019-11-21	20.54	20.55	20.46	20.50	1162438
2019-11-22	20.41	20.48	20.35	20.38	1097288
2019-11-25	20.42	20.47	20.35	20.44	1575646
2019-11-26	20.60	20.77	20.53	20.72	3139918
2019-11-27	20.65	20.80	20.52	20.55	1586000
2019-11-29	20.39	20.40	20.21	20.30	1228136
2019-12-02	20.50	20.60	20.38	20.56	1663228
2019-12-03	20.40	20.41	20.19	20.38	1217594
2019-12-04	20.44	20.53	20.34	20.47	918413
2019-12-05	20.47	20.49	20.37	20.44	573040
2019-12-06	20.28	20.29	20.17	20.26	703439
2019-12-09	20.11	20.16	20.00	20.05	1141125
2019-12-10	20.27	20.32	20.19	20.25	865352
2019-12-11	20.03	20.10	20.01	20.07	679980
2019-12-12	20.14	20.43	20.14	20.32	994963
2019-12-13	20.19	20.29	20.11	20.23	1374417
2019-12-16	20.26	20.34	20.24	20.25	1022667
2019-12-17	20.27	20.32	20.24	20.30	595970
2019-12-18	20.27	20.43	20.16	20.30	574025
2019-12-19	20.39	20.48	20.32	20.45	815453
2019-12-20	20.29	20.29	20.08	20.08	1714467
2019-12-23	20.03	20.07	19.89	20.02	1055451
2019-12-24	19.90	19.98	19.86	19.97	307872
2019-12-26	19.81	19.89	19.75	19.79	717769
2019-12-27	19.91	19.94	19.78	19.84	664787
2019-12-30	19.83	19.84	19.61	19.66	797100
2019-12-31	19.69	19.76	19.65	19.73	587460
2020-01-02	19.82	19.92	19.81	19.92	646067
2020-01-03	19.79	19.85	19.66	19.80	561362
2020-01-06	19.60	19.81	19.60	19.78	664854
2020-01-07	19.96	19.96	19.58	19.60	583994
2020-01-08	19.60	19.71	19.60	19.63	709520
2020-01-09	19.72	19.83	19.72	19.79	882868
2020-01-10	19.90	20.09	19.87	19.92	1073015
2020-01-13	19.87	20.03	19.69	19.95	1008335
2020-01-14	19.92	20.00	19.82	19.98	673694
2020-01-15	19.90	20.09	19.90	20.02	879746
2020-01-16	20.10	20.10	19.95	20.06	551244
2020-01-17	20.07	20.12	19.96	20.01	944154
2020-01-21	20.02	20.20	20.02	20.10	1264348
2020-01-22	20.11	20.11	19.88	19.92	830253
2020-01-23	19.90	20.05	19.86	20.02	1385574
2020-01-24	19.95	20.02	19.76	19.83	2329667
2020-01-27	19.61	19.78	19.58	19.73	1989978
2020-01-28	19.69	19.86	19.61	19.78	1566476
2020-01-29	19.80	19.84	19.61	19.62	1386287
2020-01-30	19.50	19.63	19.32	19.61	912960
2020-01-31	19.44	19.44	19.16	19.23	966040
2020-02-03	19.35	19.41	19.27	19.36	1156708
2020-02-04	20.00	20.33	19.76	19.98	1623412
2020-02-05	20.04	20.05	19.81	19.97	2578111
2020-02-06	20.10	20.33	20.10	20.31	2430085
2020-02-07	20.33	20.42	20.21	20.22	1896345
2020-02-10	19.88	19.94	19.77	19.93	1320026
2020-02-11	20.00	20.11	19.99	20.06	1097610
2020-02-12	20.10	20.11	20.00	20.09	1680673
2020-02-13	19.72	19.73	19.62	19.66	1242453
2020-02-14	19.58	19.69	19.44	19.44	1141535
2020-02-18	19.30	19.30	19.01	19.14	1344738
2020-02-19	19.16	19.16	18.97	19.01	675260
2020-02-20	18.59	18.72	18.49	18.57	1082091
2020-02-21	18.68	18.84	18.68	18.79	890690
2020-02-24	18.06	18.38	18.00	18.28	1345063
2020-02-25	18.40	18.40	18.04	18.13	1772641
2020-02-26	18.34	18.39	18.17	18.21	1026236
2020-02-27	17.92	17.97	17.62	17.63	1572161
2020-02-28	17.15	17.31	16.92	17.30	1913021
2020-03-02	17.43	18.01	17.29	17.86	1615769
2020-03-03	17.85	18.10	17.46	17.51	1853398
2020-03-04	18.52	18.53	18.06	18.46	1953890
2020-03-05	18.00	18.07	17.81	17.88	1959565
2020-03-06	17.84	18.03	17.74	18.02	1628354
2020-03-09	17.50	17.80	17.09	17.51	2068581
2020-03-10	18.00	18.04	17.46	17.90	1641340
2020-03-11	17.47	17.49	17.09	17.15	1208300
2020-03-12	15.82	15.82	14.81	15.09	2969208
2020-03-13	15.42	15.46	14.35	14.92	2648426
2020-03-16	13.90	14.02	13.33	13.40	3849456
2020-03-17	13.72	14.12	13.63	14.01	5097202
2020-03-18	13.35	13.49	12.43	13.02	3490956
2020-03-19	13.47	14.21	13.30	14.03	3041170
2020-03-20	14.60	14.60	13.26	13.13	3741482
2020-03-23	13.66	13.67	13.11	13.34	4560516
2020-03-24	13.84	13.99	13.58	13.90	1671071
2020-03-25	14.51	14.98	14.47	14.83	2187247
2020-03-26	14.72	15.16	14.69	14.99	1963049
2020-03-27	15.30	15.65	15.23	15.52	1995760
2020-03-30	15.55	15.67	15.34	15.63	1426508
2020-03-31	15.35	15.36	15.06	15.18	1471742
2020-04-01	14.59	14.92	14.58	14.78	1214821
2020-04-02	14.50	14.79	14.46	14.73	1146013
2020-04-03	14.53	14.71	14.46	14.59	963668
2020-04-06	15.34	15.52	15.21	15.50	1243034
2020-04-07	16.50	16.50	15.80	15.85	1496741
2020-04-08	15.90	16.12	15.68	16.06	1306365
2020-04-09	16.02	16.27	15.93	16.05	1458110
2020-04-13	16.72	16.78	16.48	16.71	1494904
2020-04-14	16.91	17.06	16.75	16.85	1257305
2020-04-15	16.64	16.76	16.50	16.73	846166
2020-04-16	16.62	16.66	16.34	16.51	1245327
2020-04-17	16.61	16.88	16.54	16.80	1687653
2020-04-20	16.81	17.20	16.81	16.90	1035026
2020-04-21	16.93	17.04	16.73	16.88	1108002
2020-04-22	17.11	17.17	16.98	17.08	1041974
2020-04-23	17.27	17.42	17.14	17.14	745724
2020-04-24	17.50	17.66	17.39	17.56	2138405
2020-04-27	18.56	18.78	18.47	18.65	1894583
2020-04-28	18.77	18.79	18.35	18.37	1011925
2020-04-29	18.63	18.75	18.55	18.65	922393
2020-04-30	18.17	18.19	17.92	17.94	1220705
2020-05-01	17.72	17.90	17.69	17.82	621063
2020-05-04	17.63	17.77	17.54	17.76	732084
2020-05-05	17.93	18.05	17.83	17.88	431023
2020-05-06	18.00	18.03	17.76	17.80	844335
2020-05-07	17.48	17.63	17.44	17.51	911578
2020-05-08	17.61	17.69	17.53	17.65	759446
2020-05-11	17.63	17.70	17.54	17.67	985067
2020-05-12	17.79	17.94	17.66	17.69	779998
2020-05-13	19.02	19.25	18.65	18.76	2258283
2020-05-14	18.80	18.80	18.43	18.67	2441197
2020-05-15	18.57	18.76	18.51	18.59	734922
2020-05-18	18.70	19.03	18.70	18.97	1222247
2020-05-19	18.97	19.03	18.82	18.83	622084
2020-05-20	19.10	19.22	18.97	19.09	953827
2020-05-21	19.30	19.31	19.12	19.17	1478657
2020-05-22	19.00	19.00	18.90	18.93	757056
2020-05-26	19.55	19.55	19.27	19.40	903249
2020-05-27	19.40	19.40	19.01	19.27	600280
2020-05-28	19.26	19.41	19.17	19.22	1037936
2020-05-29	19.48	19.53	19.25	19.50	785123
2020-06-01	19.10	19.27	19.07	19.21	843744
2020-06-02	19.21	19.35	19.16	19.21	1005481
2020-06-03	19.07	19.11	18.93	19.05	1315240
2020-06-04	18.51	18.60	18.32	18.40	2029667
2020-06-05	18.48	18.71	18.48	18.58	1205897
2020-06-08	18.52	18.82	18.52	18.78	1715292
2020-06-09	18.90	18.94	18.77	18.92	1239468
2020-06-10	18.95	19.03	18.84	18.93	1785383
2020-06-11	18.77	18.77	18.05	18.32	2731345
2020-06-12	18.56	18.72	18.22	18.47	1122732
2020-06-15	18.25	18.50	18.13	18.38	1582771
2020-06-16	18.95	19.30	18.94	19.17	1582506
2020-06-17	18.77	18.83	18.53	18.64	918224
2020-06-18	18.57	18.87	18.56	18.77	1261007
2020-06-19	18.85	18.93	18.61	18.61	2082884
2020-06-22	18.72	18.87	18.66	18.85	1320174
2020-06-23	18.91	20.00	18.84	19.02	1601271
2020-06-24	18.78	18.78	18.29	18.32	1340419
2020-06-25	18.24	18.49	18.16	18.48	735253
2020-06-26	18.48	18.49	18.28	18.34	671320
2020-06-29	18.22	18.22	18.06	18.11	875115
2020-06-30	17.85	17.96	17.71	17.93	1128075
2020-07-01	17.59	17.72	17.44	17.64	1267212
2020-07-02	17.84	17.90	17.75	17.79	575948
2020-07-06	17.77	17.79	17.64	17.66	1170406
2020-07-07	17.52	17.63	17.47	17.49	750960
2020-07-08	17.46	17.53	17.38	17.48	661331
2020-07-09	17.31	17.43	17.16	17.28	1482019
2020-07-10	17.27	17.30	17.16	17.27	500579
2020-07-13	17.35	17.37	17.08	17.10	1215780
2020-07-14	17.10	17.36	17.10	17.33	917567
2020-07-15	17.48	17.56	17.41	17.50	759657
2020-07-16	17.45	17.45	17.17	17.24	921914
2020-07-17	17.31	17.40	17.26	17.36	749672
2020-07-20	17.65	17.88	17.65	17.76	978256
2020-07-21	17.78	17.83	17.61	17.63	804427
2020-07-22	17.60	17.61	17.43	17.44	403521
2020-07-23	17.44	17.49	17.33	17.35	799203
2020-07-24	17.39	17.45	17.29	17.42	1051759
2020-07-27	17.89	17.97	17.80	17.97	1129844
2020-07-28	17.92	17.95	17.78	17.87	2151609
2020-07-29	17.98	18.34	17.95	18.28	2075888
2020-07-30	18.16	18.19	17.84	18.16	1476436
2020-07-31	18.45	18.52	18.14	18.20	916874
2020-08-03	18.36	18.59	18.31	18.52	815234
2020-08-04	18.37	18.48	18.27	18.37	762718
2020-08-05	18.49	18.58	18.41	18.43	560292
2020-08-06	18.20	18.28	18.11	18.19	617130
2020-08-07	18.40	18.40	18.10	18.15	796258
2020-08-10	18.25	18.30	18.13	18.19	1102546
2020-08-11	18.68	18.75	18.47	18.49	962792
2020-08-12	18.64	18.82	18.63	18.69	913306
2020-08-13	18.58	18.61	18.47	18.55	612316
2020-08-14	18.53	18.57	18.46	18.49	498014
2020-08-17	18.59	18.82	18.47	18.82	636387
2020-08-18	18.88	18.98	18.79	18.86	636927
2020-08-19	19.00	19.15	18.89	18.96	993291
2020-08-20	18.86	18.94	18.80	18.91	934439
2020-08-21	18.86	18.91	18.74	18.84	826724
2020-08-24	19.22	19.67	19.06	19.19	2066716
2020-08-25	19.06	19.08	18.70	18.88	1671379
2020-08-26	18.89	19.00	18.77	18.99	620970
2020-08-27	18.87	18.90	18.72	18.78	1098781
2020-08-28	18.88	18.91	18.70	18.78	839811
2020-08-31	18.64	19.20	18.49	18.61	948477
2020-09-01	18.67	18.69	18.44	18.55	1164108
2020-09-02	18.41	18.58	18.35	18.58	755351
2020-09-03	18.44	18.44	18.06	18.12	954947
2020-09-04	18.07	18.12	17.74	18.05	1106985
2020-09-08	17.94	18.13	17.81	17.97	945269
2020-09-09	18.01	18.17	17.95	18.06	694961
2020-09-10	18.07	18.23	17.97	17.98	877618
2020-09-11	18.32	18.43	18.26	18.34	889585
2020-09-14	18.43	18.45	18.33	18.37	839392
2020-09-15	18.39	18.47	18.31	18.42	555164
2020-09-16	18.67	18.84	18.67	18.73	1034398
2020-09-17	18.73	18.85	18.69	18.84	796473
2020-09-18	18.96	18.99	18.66	18.71	3371857
2020-09-21	18.54	18.55	18.30	18.48	1229704
2020-09-22	18.48	18.66	18.39	18.59	1115242
2020-09-23	18.66	18.78	18.55	18.60	1176060
2020-09-24	18.62	18.68	18.50	18.53	1386873
2020-09-25	18.43	18.55	18.32	18.53	968017
2020-09-28	18.83	19.00	18.81	18.99	1051597
2020-09-29	18.45	18.45	18.03	18.14	1696195
2020-09-30	17.75	17.93	17.68	17.84	1027290
2020-10-01	17.79	17.82	17.46	17.65	1857331
2020-10-02	17.21	17.27	17.15	17.16	1389079
2020-10-05	17.20	17.37	17.20	17.33	1112357
2020-10-06	17.53	17.68	17.47	17.47	1228670
2020-10-07	17.34	17.40	17.17	17.29	813937
2020-10-08	17.50	17.77	17.34	17.77	1894985
2020-10-09	17.75	17.95	17.65	17.80	1991266
2020-10-12	17.90	17.94	17.77	17.89	1277484
2020-10-13	17.55	17.56	17.34	17.39	1566541
2020-10-14	17.39	17.44	17.33	17.43	786545
2020-10-15	17.10	17.11	16.84	16.89	1236845
2020-10-16	16.80	16.80	16.66	16.67	1112667
2020-10-19	16.92	16.93	16.73	16.75	1120344
2020-10-20	16.72	16.75	16.57	16.67	1006504
2020-10-21	16.68	16.81	16.68	16.76	953219
2020-10-22	16.64	16.68	16.52	16.64	749598
2020-10-23	16.64	16.68	16.55	16.66	710744
2020-10-26	16.54	16.59	16.46	16.58	978522
2020-10-27	16.66	16.69	16.52	16.55	1209276
2020-10-28	16.22	16.38	16.09	16.10	1659204
2020-10-29	16.60	16.62	15.90	15.95	1785025
2020-10-30	15.64	15.64	15.30	15.39	1745758
2020-11-02	15.65	15.77	15.62	15.74	1305795
2020-11-03	15.94	15.98	15.78	15.84	1474639
2020-11-04	16.14	16.44	16.03	16.31	2003327
2020-11-05	16.73	16.93	16.71	16.87	1333006
2020-11-06	16.71	16.79	16.65	16.70	864043
2020-11-09	17.07	17.15	16.79	16.79	1175982
2020-11-10	16.95	17.19	16.90	17.08	1069143
2020-11-11	17.25	17.42	17.22	17.30	1486930
2020-11-12	16.97	17.10	16.85	16.88	869881
2020-11-13	17.06	17.34	17.06	17.29	693103
2020-11-16	17.54	17.56	17.14	17.25	890887
2020-11-17	17.12	17.38	17.12	17.37	1309560
2020-11-18	17.47	17.54	17.37	17.38	1053339
2020-11-19	17.33	17.49	17.29	17.45	650802
2020-11-20	17.60	17.62	17.47	17.55	735604
2020-11-23	17.60	17.76	17.54	17.61	998569
2020-11-24	17.55	17.69	17.52	17.61	905767
2020-11-25	17.52	17.72	17.51	17.72	1036600
2020-11-27	17.89	18.01	17.86	17.97	500242
2020-11-30	18.01	18.04	17.72	17.83	1160891
2020-12-01	17.97	18.01	17.87	17.98	1317951
2020-12-02	18.24	18.47	18.20	18.34	1057937
2020-12-03	18.34	18.50	18.34	18.41	723580
2020-12-04	18.55	18.76	18.55	18.75	815427
2020-12-07	18.61	18.92	18.53	18.77	1925685
2020-12-08	18.61	19.04	18.60	18.97	2449344
2020-12-09	18.84	18.87	18.61	18.68	2563715
2020-12-10	18.69	18.87	18.60	18.78	1681492
2020-12-11	18.62	18.99	18.62	18.79	2119544
2020-12-14	18.90	19.10	18.83	18.84	2290878
2020-12-15	18.70	18.80	18.45	18.78	2001474
2020-12-16	18.58	18.67	18.44	18.54	1793559
2020-12-17	18.71	18.84	18.68	18.77	1756033
2020-12-18	18.87	19.10	18.81	18.88	2433555
2020-12-21	18.63	18.70	18.38	18.60	1987289
2020-12-22	18.47	18.50	18.35	18.46	1451383
2020-12-23	18.33	18.41	18.28	18.28	1379947
2020-12-24	18.13	18.17	18.02	18.11	1882647
2020-12-28	17.95	18.31	17.89	18.14	4550526
2020-12-29	18.46	18.49	18.28	18.33	2605576
2020-12-30	18.29	18.35	18.16	18.18	1724526
2020-12-31	18.29	18.29	18.11	18.20	1171209
2021-01-04	18.20	18.24	17.90	17.99	2732469
2021-01-05	17.89	17.92	17.72	17.83	1572631
2021-01-06	17.70	17.97	17.70	17.90	1862948
2021-01-07	17.86	17.97	17.72	17.90	2367447
2021-01-08	17.99	18.37	17.90	18.25	4646526
2021-01-11	18.28	18.58	18.18	18.32	4793375
2021-01-12	18.39	18.50	18.22	18.27	4674204
2021-01-13	18.10	18.12	17.93	18.06	3303722
2021-01-14	17.92	18.03	17.84	17.90	2499842
2021-01-15	17.50	17.51	17.25	17.44	4119446
2021-01-19	17.47	17.52	17.38	17.44	3993045
2021-01-20	17.47	17.69	17.43	17.58	4463977
2021-01-21	17.41	17.52	17.25	17.30	4589089
2021-01-22	17.37	18.18	17.29	18.13	14354528
2021-01-25	18.27	18.95	18.21	18.37	16124153
2021-01-26	18.54	18.54	18.16	18.18	9190177
2021-01-27	18.03	18.04	17.45	17.55	7401032
2021-01-28	17.82	18.11	17.73	17.95	5832849
2021-01-29	17.88	18.03	17.54	17.63	4343406
2021-02-01	17.83	17.85	17.65	17.75	4746940
2021-02-02	17.65	17.66	17.42	17.45	3458651
2021-02-03	17.55	17.58	17.37	17.43	3789737
2021-02-04	17.59	17.66	17.19	17.20	3013413
2021-02-05	17.38	17.43	17.17	17.18	4914684
2021-02-08	17.27	17.44	17.24	17.42	3030388
2021-02-09	17.51	17.80	17.51	17.71	3072389
2021-02-10	17.83	17.84	17.40	17.53	2277780
2021-02-11	17.56	17.62	17.40	17.53	2889090
2021-02-12	17.48	17.61	17.47	17.54	3226004
2021-02-16	17.60	17.69	17.54	17.55	3256372
2021-02-17	17.51	17.58	17.34	17.53	3792598
2021-02-18	17.47	17.64	17.25	17.47	3410692
2021-02-19	17.53	17.67	17.42	17.67	5106134
2021-02-22	17.46	17.50	17.26	17.35	4016927
2021-02-23	17.00	17.17	16.78	17.15	6228993
2021-02-24	16.98	17.29	16.98	17.22	3951066
2021-02-25	17.07	17.15	16.68	16.75	3617319
2021-02-26	16.87	16.96	16.57	16.71	4778837
2021-03-01	16.93	17.03	16.90	16.98	3582234
2021-03-02	17.27	17.39	17.18	17.24	3809998
2021-03-03	17.59	17.79	17.53	17.71	5169356
2021-03-04	17.63	17.78	17.29	17.44	5281211
2021-03-05	17.55	17.55	17.06	17.47	3246065
2021-03-08	17.90	18.32	17.87	18.10	3950657
2021-03-09	18.31	18.42	18.15	18.22	2935409
2021-03-10	18.43	18.60	18.38	18.53	2514577
2021-03-11	18.37	18.62	18.35	18.53	1912690
2021-03-12	18.32	18.46	18.28	18.44	1296144
2021-03-15	18.69	18.90	18.65	18.87	2233053
2021-03-16	18.93	19.03	18.88	18.91	2533464
2021-03-17	19.31	19.57	19.29	19.52	3166814
2021-03-18	19.43	19.53	19.29	19.30	2112889
2021-03-19	19.45	19.89	19.45	19.81	5191746
2021-03-22	19.70	19.97	19.70	19.90	2061842
2021-03-23	19.64	19.68	19.30	19.37	3035637
2021-03-24	19.30	19.37	19.16	19.26	2472181
2021-03-25	19.02	19.25	19.02	19.23	2056867
2021-03-26	19.23	19.26	19.03	19.18	2014216
2021-03-29	18.94	19.03	18.69	18.78	3248518
2021-03-30	18.49	18.49	18.31	18.35	2432828
2021-03-31	18.16	18.34	17.97	18.26	3465714
2021-04-01	18.45	18.70	18.41	18.64	2799801
2021-04-05	18.24	18.28	18.11	18.20	2338549
2021-04-06	17.81	17.91	17.71	17.85	3843688
2021-04-07	17.48	17.57	17.29	17.34	4837193
2021-04-08	17.08	17.14	16.99	17.05	5030118
2021-04-09	17.08	17.25	17.06	17.25	1928290
2021-04-12	17.18	17.27	17.12	17.15	1762670
2021-04-13	17.10	17.12	16.94	17.00	2306753
2021-04-14	17.00	17.19	17.00	17.06	2291814
2021-04-15	17.09	17.29	17.07	17.20	3438688
2021-04-16	17.12	17.15	17.00	17.08	2174089
2021-04-19	16.98	17.10	16.90	16.96	2406780
2021-04-20	16.85	16.90	16.72	16.84	2369912
2021-04-21	16.70	16.96	16.70	16.92	2547311
2021-04-22	17.13	17.13	16.93	17.02	2024032
2021-04-23	17.06	17.09	16.95	17.06	2025567
2021-04-26	17.10	17.18	16.91	17.01	2036203
2021-04-27	16.90	16.91	16.77	16.86	1692492
2021-04-28	16.70	16.84	16.67	16.78	1702732
2021-04-29	16.82	16.82	16.56	16.69	1828601
2021-04-30	16.73	16.83	16.58	16.70	2159790
2021-05-03	16.74	16.90	16.73	16.84	2081919
2021-05-04	16.82	16.82	16.58	16.61	1371278
2021-05-05	16.72	16.72	16.60	16.60	1424584
2021-05-06	16.64	16.69	16.46	16.62	3357382
2021-05-07	16.80	16.99	16.75	16.87	2418011
2021-05-10	17.09	17.14	16.93	16.96	3211128
2021-05-11	16.84	16.92	16.36	16.71	2731813
2021-05-12	16.76	17.01	16.76	16.84	2097951
2021-05-13	16.80	16.98	16.78	16.94	2573925
2021-05-14	17.02	17.16	17.02	17.12	1867912
2021-05-17	17.17	17.26	17.15	17.20	1487044
2021-05-18	17.26	17.35	17.24	17.24	1427771
2021-05-19	17.15	17.21	17.05	17.14	3001986
2021-05-20	17.28	17.42	17.23	17.32	2257811
2021-05-21	17.45	17.56	17.40	17.42	2942774
2021-05-24	17.33	17.33	17.22	17.28	1472180
2021-05-25	17.26	17.27	17.11	17.12	2366379
2021-05-26	17.19	17.25	17.13	17.21	1975777
2021-05-27	17.30	17.33	17.20	17.26	2320839
2021-05-28	17.05	17.18	17.05	17.09	1232220
2021-06-01	16.85	16.85	16.67	16.67	2496876
2021-06-02	16.53	16.72	16.52	16.63	4232273
2021-06-03	16.70	16.71	16.55	16.61	2479123
2021-06-04	16.76	16.76	16.68	16.72	2276205
2021-06-07	16.73	16.94	16.71	16.85	1296915
2021-06-08	16.90	16.91	16.69	16.78	1530463
2021-06-09	16.88	17.11	16.88	17.07	1966579
2021-06-10	17.13	17.43	17.11	17.36	1625200
2021-06-11	17.28	17.30	17.16	17.21	1256284
2021-06-14	17.09	17.14	17.05	17.13	1886911
2021-06-15	17.33	17.35	17.14	17.21	2122149
2021-06-16	17.18	17.26	16.97	17.05	3245667
2021-06-17	17.00	17.00	16.83	16.91	3346571
2021-06-18	16.75	16.75	16.49	16.55	4901241
2021-06-21	16.60	16.75	16.58	16.73	2594988
2021-06-22	16.92	16.92	16.76	16.86	2034769
2021-06-23	16.83	16.84	16.66	16.69	2528630
2021-06-24	16.74	16.92	16.74	16.89	2092825
2021-06-25	16.88	16.97	16.88	16.93	750420
2021-06-28	16.97	16.98	16.88	16.89	1446064
2021-06-29	16.79	16.86	16.78	16.83	2617294
2021-06-30	16.83	16.85	16.73	16.83	2176139
2021-07-01	16.80	16.91	16.76	16.90	1694268
2021-07-02	16.85	16.91	16.80	16.87	1529375
2021-07-06	16.77	16.77	16.50	16.54	1326033
2021-07-07	16.58	16.65	16.51	16.63	930711
2021-07-08	16.48	16.50	16.36	16.46	1378338
2021-07-09	16.63	16.76	16.59	16.74	1519276
2021-07-12	16.75	16.76	16.67	16.69	1071107
2021-07-13	16.75	16.87	16.72	16.76	1583735
2021-07-14	17.02	17.30	17.02	17.26	2263396
2021-07-15	17.08	17.08	16.93	17.02	1426572
2021-07-16	17.00	17.12	16.86	17.01	1324185
2021-07-19	16.83	16.91	16.78	16.88	1871250
2021-07-20	17.02	17.11	16.96	17.01	1860899
2021-07-21	16.99	16.99	16.83	16.85	1480721
2021-07-22	16.90	16.94	16.79	16.81	1032715
2021-07-23	16.83	16.89	16.80	16.86	914041
2021-07-26	16.79	16.85	16.69	16.84	2129789
2021-07-27	16.75	16.86	16.69	16.77	1359560
2021-07-28	16.84	17.20	16.79	17.13	2460385
2021-07-29	17.13	17.14	16.89	16.93	2698940
2021-07-30	16.82	16.84	16.40	16.50	3076039
2021-08-02	16.77	16.90	16.72	16.74	2548387
2021-08-03	16.73	16.73	16.50	16.63	2358741
2021-08-04	16.56	16.63	16.48	16.50	1981823
2021-08-05	16.50	16.60	16.45	16.59	1076870
2021-08-06	16.50	16.53	16.28	16.30	1311118
2021-08-09	16.30	16.42	16.29	16.42	1349533
2021-08-10	16.28	16.44	16.25	16.35	1824542
2021-08-11	16.48	16.59	16.34	16.50	2755405
2021-08-12	16.47	16.59	16.44	16.56	1257648
2021-08-13	16.57	16.84	16.54	16.75	1518129
2021-08-16	16.60	16.70	16.55	16.63	2135736
2021-08-17	16.58	16.72	16.56	16.66	2130316
2021-08-18	16.67	16.70	16.53	16.53	1080971
2021-08-19	16.50	16.67	16.48	16.59	1583082
2021-08-20	16.61	16.71	16.60	16.68	966440
2021-08-23	16.84	17.00	16.82	16.99	1234029
2021-08-24	16.92	16.94	16.86	16.86	1378364
2021-08-25	16.82	16.87	16.70	16.82	1065317
2021-08-26	16.71	16.74	16.62	16.70	1684024
2021-08-27	16.61	16.65	16.54	16.63	1382721
2021-08-30	16.58	16.61	16.54	16.55	1206379
2021-08-31	16.62	16.74	16.58	16.59	1476272
2021-09-01	16.84	16.98	16.82	16.91	1554242
2021-09-02	16.81	16.83	16.67	16.72	1390226
2021-09-03	16.90	16.98	16.85	16.97	1289483
2021-09-07	16.95	17.11	16.95	17.07	1541879
2021-09-08	17.20	17.21	17.08	17.14	2143739
2021-09-09	17.03	17.11	16.98	16.98	1863242
2021-09-10	17.04	17.05	16.88	16.89	1525866
2021-09-13	16.94	17.07	16.90	16.98	1458097
2021-09-14	16.89	16.95	16.75	16.75	1104059
2021-09-15	16.85	17.02	16.85	17.00	2587252
2021-09-16	17.07	17.26	17.02	17.20	2285432
2021-09-17	17.20	17.27	17.09	17.15	2684199
2021-09-20	16.96	17.07	16.91	17.06	1973442
2021-09-21	17.21	17.31	17.16	17.22	1883317
2021-09-22	17.19	17.19	16.98	17.00	1503214
2021-09-23	17.04	17.19	17.01	17.15	751949
2021-09-24	17.02	17.05	16.88	16.89	1699634
2021-09-27	16.93	17.07	16.89	17.01	1013513
2021-09-28	16.87	16.87	16.60	16.60	1366628
2021-09-29	16.50	16.50	16.30	16.31	2160314
2021-09-30	16.43	16.55	16.38	16.38	3260356
2021-10-01	16.37	16.43	16.27	16.40	2105856
2021-10-04	16.31	16.39	16.10	16.12	2186926
2021-10-05	16.10	16.15	16.04	16.08	2133820
2021-10-06	14.98	14.99	14.11	14.31	12057684
2021-10-07	14.43	14.60	14.34	14.37	6808962
2021-10-08	14.35	14.38	14.23	14.25	3659461
2021-10-11	14.33	14.35	14.21	14.22	2700763
2021-10-12	14.25	14.27	14.03	14.10	4563378
2021-10-13	14.16	14.21	14.07	14.16	4422843
2021-10-14	14.22	14.25	14.17	14.19	2241006
2021-10-15	14.13	14.17	14.02	14.10	4040423
2021-10-18	14.02	14.03	13.91	13.96	2777959
2021-10-19	13.93	14.10	13.93	14.10	2184804
2021-10-20	14.13	14.21	14.13	14.14	1959619
2021-10-21	14.10	14.11	13.95	14.02	1538989
2021-10-22	14.03	14.10	13.97	14.07	1496991
2021-10-25	14.07	14.07	13.94	14.03	1747149
2021-10-26	14.01	14.01	13.84	13.86	2002300
2021-10-27	13.91	13.94	13.81	13.82	1918978
2021-10-28	14.10	14.57	13.98	14.11	4432104
2021-10-29	14.15	14.16	13.99	14.02	2128638
2021-11-01	14.08	14.32	14.08	14.27	2368880
2021-11-02	14.22	14.30	14.20	14.21	1669184
2021-11-03	14.25	14.27	14.15	14.26	1991361
2021-11-04	14.29	14.42	14.20	14.40	3452195
2021-11-05	14.26	14.32	14.21	14.25	1486989
2021-11-08	14.25	14.42	14.25	14.39	1712379
2021-11-09	14.42	14.51	14.39	14.46	1486448
2021-11-10	14.34	14.38	14.22	14.23	1776823
2021-11-11	14.28	14.30	14.19	14.19	938345
2021-11-12	14.35	14.46	14.30	14.42	1708472
2021-11-15	14.43	14.53	14.39	14.41	1887738
2021-11-16	14.32	14.32	14.09	14.11	4174367
2021-11-17	14.04	14.07	13.92	14.05	2308468
2021-11-18	14.07	14.10	13.99	14.08	2402863
2021-11-19	14.06	14.06	13.97	14.01	2409618
2021-11-22	13.90	13.92	13.81	13.81	2292625
2021-11-23	13.82	13.85	13.74	13.79	2263664
2021-11-24	13.64	13.71	13.55	13.65	3045247
2021-11-26	13.60	13.63	13.42	13.53	4098748
2021-11-29	13.51	13.55	13.38	13.49	2917692
2021-11-30	13.42	13.42	13.20	13.35	3572696
2021-12-01	13.35	13.40	13.17	13.17	3048091
2021-12-02	13.23	13.40	13.21	13.37	3169543
2021-12-03	13.50	13.52	13.40	13.49	2182476
2021-12-06	13.51	13.69	13.50	13.62	2809849
2021-12-07	13.78	13.87	13.72	13.86	4809429
2021-12-08	13.71	13.88	13.62	13.81	1840946
2021-12-09	13.71	13.77	13.48	13.54	4088599
2021-12-10	13.51	13.61	13.49	13.52	2054990
2021-12-13	13.49	13.59	13.47	13.50	1985699
2021-12-14	13.54	13.69	13.54	13.57	1983762
2021-12-15	13.50	13.63	13.47	13.62	1721037
2021-12-16	13.70	13.75	13.67	13.69	2201342
2021-12-17	13.79	13.80	13.72	13.74	3120762
2021-12-20	13.66	13.90	13.66	13.90	2707301
2021-12-21	13.86	13.88	13.79	13.87	1802351
2021-12-22	13.66	13.75	13.61	13.71	2619028
2021-12-23	13.73	13.79	13.67	13.77	1378173
2021-12-27	13.70	13.78	13.66	13.72	2019991
2021-12-28	13.66	13.70	13.61	13.61	1683790
2021-12-29	13.63	13.69	13.61	13.69	1881700
2021-12-30	13.66	13.68	13.58	13.58	2063740
2021-12-31	13.60	13.67	13.56	13.63	1559910
2022-01-03	13.67	13.82	13.59	13.79	3058794
2022-01-04	13.83	13.89	13.75	13.76	3389489
2022-01-05	13.77	13.88	13.49	13.54	4737724
2022-01-06	13.66	13.77	13.61	13.74	4997081
2022-01-07	13.76	13.97	13.69	13.91	3210862
2022-01-10	13.94	14.25	13.87	14.24	5550731
2022-01-11	14.19	14.35	14.17	14.31	3174616
2022-01-12	14.42	14.71	14.41	14.65	2779733
2022-01-13	14.60	14.68	14.53	14.56	2269837
2022-01-14	14.60	14.75	14.58	14.75	2151559
2022-01-18	14.64	14.69	14.52	14.55	2281243
2022-01-19	14.50	14.55	14.36	14.37	1981533
2022-01-20	14.46	14.60	14.38	14.40	7842629
2022-01-21	14.42	14.72	14.40	14.66	7849984
2022-01-24	14.58	14.63	14.31	14.48	5381625
2022-01-25	14.37	14.66	14.28	14.52	5351532
2022-01-26	14.57	14.60	14.27	14.30	4418176
2022-01-27	14.29	14.56	14.29	14.42	4716004
2022-01-28	14.33	14.44	14.29	14.40	3470536
2022-01-31	14.36	14.46	14.34	14.46	2292037
2022-02-01	14.39	14.61	14.36	14.58	2634809
2022-02-02	14.55	14.67	14.53	14.62	3318667
2022-02-03	14.63	14.85	14.43	14.44	2458368
2022-02-04	14.64	14.77	14.56	14.70	2946597
2022-02-07	14.87	15.00	14.86	14.93	2040851
2022-02-08	15.02	15.09	14.93	15.09	2970326
2022-02-09	15.05	15.11	14.98	15.03	2100461
2022-02-10	15.03	15.13	14.97	15.02	2109500
2022-02-11	15.00	15.06	14.94	14.98	2622388
2022-02-14	15.06	15.09	14.97	15.06	2464862
2022-02-15	15.12	15.20	15.12	15.19	1630980
2022-02-16	15.18	15.27	15.17	15.26	1384826
2022-02-17	15.27	15.33	15.24	15.26	1536485
2022-02-18	15.28	15.36	15.22	15.35	1730351
2022-02-22	15.11	15.12	14.99	15.02	1316322
2022-02-23	15.03	15.12	14.95	15.00	1153299
2022-02-24	14.72	14.92	14.71	14.91	2230272
2022-02-25	14.95	15.09	14.92	15.03	2302891
2022-02-28	15.03	15.28	15.03	15.20	2811128
2022-03-01	15.16	15.17	15.03	15.06	1332003
2022-03-02	15.00	15.14	14.97	15.10	2253387
2022-03-03	15.00	15.25	14.92	15.03	3920853
2022-03-04	14.90	15.08	14.89	15.05	2309891
2022-03-07	14.84	14.93	14.78	14.82	2339750
2022-03-08	14.48	14.52	14.28	14.33	2705955
2022-03-09	14.38	14.44	14.28	14.40	2108574
2022-03-10	14.47	14.60	14.45	14.50	3894215
2022-03-11	14.54	14.65	14.43	14.43	2164127
2022-03-14	14.49	14.56	14.39	14.43	2271316
2022-03-15	14.37	14.52	14.37	14.49	1668899
2022-03-16	14.79	15.03	14.79	15.02	2612494
2022-03-17	14.87	15.12	14.83	15.01	3047820
2022-03-18	15.06	15.15	15.03	15.10	1584134
2022-03-21	15.05	15.12	15.03	15.12	2106147
2022-03-22	15.05	15.05	14.93	14.97	1410380
2022-03-23	14.97	15.11	14.93	14.98	2990173
2022-03-24	14.97	15.02	14.85	14.96	1984449
2022-03-25	14.88	14.97	14.83	14.93	2540654
2022-03-28	14.70	14.70	14.33	14.52	3355329
2022-03-29	14.50	14.88	14.50	14.85	2570415
2022-03-30	14.59	14.59	14.41	14.43	2124853
2022-03-31	14.41	14.48	14.32	14.32	2083844
2022-04-01	14.40	14.51	14.38	14.51	2276180
2022-04-04	14.64	14.79	14.63	14.75	3047828
2022-04-05	14.72	14.81	14.63	14.65	3145828
2022-04-06	14.51	14.71	14.51	14.67	3970008
2022-04-07	14.68	14.98	14.68	14.91	4070203
2022-04-08	14.91	15.18	14.86	15.03	4502965
2022-04-11	14.91	15.01	14.79	14.81	2847130
2022-04-12	14.82	14.89	14.73	14.76	2329102
2022-04-13	14.73	15.00	14.73	15.00	1527591
2022-04-14	14.97	15.07	14.90	14.91	2273621
2022-04-18	14.76	14.83	14.69	14.70	2352553
2022-04-19	14.51	14.56	14.45	14.50	2261707
2022-04-20	14.64	14.74	14.64	14.68	1780024
2022-04-21	14.72	14.75	14.53	14.55	1750260
2022-04-22	14.53	14.56	14.35	14.39	2937226
2022-04-25	14.39	14.58	14.36	14.57	2312301
2022-04-26	14.54	14.54	14.33	14.33	1430723
2022-04-27	14.39	14.49	14.39	14.43	1469122
2022-04-28	14.45	14.59	14.39	14.59	1807170
2022-04-29	14.51	14.71	14.51	14.54	2195833
2022-05-02	14.47	14.55	14.35	14.49	2152046
2022-05-03	14.49	14.66	14.49	14.56	1836872
2022-05-04	14.57	14.76	14.43	14.76	2438578
2022-05-05	14.63	14.63	14.37	14.46	1840467
2022-05-06	14.55	14.75	14.52	14.64	3893903
2022-05-09	14.49	14.53	14.32	14.33	4900788
2022-05-10	14.41	14.58	14.40	14.52	3093511
2022-05-11	14.27	14.32	13.92	13.93	2415515
2022-05-12	13.92	14.27	13.92	14.26	3737910
2022-05-13	14.30	14.36	14.25	14.35	2355755
2022-05-16	14.24	14.32	14.20	14.28	2610915
2022-05-17	14.29	14.35	14.25	14.31	2766214
2022-05-18	14.25	14.32	14.13	14.16	2111363
2022-05-19	14.27	14.68	14.26	14.58	5296110
2022-05-20	14.65	14.74	14.60	14.72	4158220
2022-05-23	14.84	15.07	14.82	14.98	2750754
2022-05-24	14.95	15.05	14.91	14.94	1892458
2022-05-25	14.87	14.95	14.83	14.91	1455721
2022-05-26	14.87	14.92	14.83	14.84	1921896
2022-05-27	14.80	14.81	14.70	14.77	1400480
2022-05-31	14.43	14.48	14.29	14.41	2529704
2022-06-01	14.47	14.47	14.15	14.18	2275845
2022-06-02	13.95	14.00	13.80	13.94	2581970
2022-06-03	13.88	13.90	13.80	13.81	1988609
2022-06-06	13.98	13.99	13.79	13.82	2324244
2022-06-07	13.70	13.77	13.66	13.77	1566237
2022-06-08	13.64	13.67	13.56	13.56	2517559
2022-06-09	13.65	13.74	13.53	13.53	2365654
2022-06-10	13.50	13.52	13.35	13.39	3192609
2022-06-13	13.22	13.32	13.15	13.17	3452188
2022-06-14	13.28	13.31	13.14	13.24	5233110
2022-06-15	13.14	13.35	13.11	13.29	3275813
2022-06-16	13.29	13.40	13.21	13.33	4191830
2022-06-17	13.27	13.28	13.05	13.12	3537315
2022-06-21	13.30	13.45	13.27	13.36	2270050
2022-06-22	13.46	13.73	13.45	13.65	3634143
2022-06-23	13.67	13.77	13.65	13.73	2111552
2022-06-24	13.76	13.86	13.74	13.84	2986650
2022-06-27	13.93	14.12	13.93	14.06	3430324
2022-06-28	13.95	14.02	13.85	13.86	1938816
2022-06-29	13.83	13.91	13.79	13.85	1640653
2022-06-30	13.88	14.07	13.86	14.04	2396155
2022-07-01	13.92	14.11	13.91	14.09	2174812
2022-07-05	13.98	14.17	13.98	14.16	1818348
2022-07-06	14.18	14.30	14.17	14.28	1578208
2022-07-07	14.38	14.49	14.38	14.48	1497063
2022-07-08	14.38	14.46	14.28	14.40	1598741
2022-07-11	14.45	14.50	14.40	14.42	1372763
2022-07-12	14.49	14.52	14.40	14.41	3151475
2022-07-13	14.30	14.31	14.15	14.23	3431265
2022-07-14	14.13	14.16	14.02	14.14	2779049
2022-07-15	14.30	14.48	14.29	14.48	2685464
2022-07-18	14.48	14.57	14.38	14.41	3775760
2022-07-19	14.74	14.75	14.53	14.66	4024388
2022-07-20	14.65	14.65	14.45	14.48	3651943
2022-07-21	14.57	14.71	14.49	14.71	3181274
2022-07-22	14.68	14.70	14.57	14.61	1733129
2022-07-25	14.38	14.66	14.38	14.63	1958430
2022-07-26	14.48	14.63	14.47	14.55	3049542
2022-07-27	14.48	14.72	14.48	14.69	3439637
2022-07-28	14.68	14.90	14.50	14.81	2382511
2022-07-29	14.63	14.69	14.55	14.61	2551020
2022-08-01	14.33	14.39	14.26	14.32	3525114
2022-08-02	14.13	14.24	13.92	13.98	3426795
2022-08-03	14.01	14.01	13.87	13.89	2478606
2022-08-04	13.85	13.95	13.85	13.93	1709295
2022-08-05	13.84	13.88	13.79	13.84	1638351
2022-08-08	13.85	14.03	13.85	13.94	2127590
2022-08-09	13.86	13.91	13.81	13.82	1706638
2022-08-10	14.10	14.25	14.06	14.22	2491523
2022-08-11	14.16	14.25	14.10	14.12	2077799
2022-08-12	14.14	14.27	14.14	14.25	1384878
2022-08-15	14.16	14.28	14.16	14.24	1236530
2022-08-16	14.16	14.20	14.12	14.17	1542805
2022-08-17	14.46	14.48	14.15	14.20	2415005
2022-08-18	14.20	14.26	14.14	14.18	2184285
2022-08-19	13.89	13.93	13.85	13.90	1684836
2022-08-22	13.76	13.92	13.75	13.82	1927177
2022-08-23	13.83	14.00	13.82	13.92	2242114
2022-08-24	13.81	13.95	13.81	13.91	1129863
2022-08-25	14.01	14.04	13.95	14.02	2294307
2022-08-26	13.91	14.00	13.68	13.71	2076191
2022-08-29	13.78	13.92	13.71	13.77	2393870
2022-08-30	13.86	13.93	13.78	13.82	1863205
2022-08-31	13.78	13.88	13.75	13.75	1547807
2022-09-01	13.70	13.78	13.62	13.74	1543480
2022-09-02	13.72	13.76	13.54	13.58	1828819
2022-09-06	13.52	13.52	13.28	13.37	3267006
2022-09-07	13.17	13.33	13.08	13.31	4581971
2022-09-08	13.38	13.55	13.37	13.50	2578674
2022-09-09	13.65	13.78	13.65	13.72	1530915
2022-09-12	13.63	13.82	13.62	13.72	3372621
2022-09-13	13.56	13.58	13.33	13.36	2297239
2022-09-14	13.36	13.43	13.31	13.38	2190883
2022-09-15	13.44	13.47	13.36	13.41	1733388
2022-09-16	13.43	13.57	13.39	13.45	2775738
2022-09-19	13.31	13.43	13.26	13.40	3948684
2022-09-20	13.27	13.27	13.15	13.22	2720433
2022-09-21	13.17	13.17	12.97	12.99	2733977
2022-09-22	13.12	13.23	13.10	13.16	2708295
2022-09-23	13.04	13.05	12.87	13.00	2952789
2022-09-26	12.87	12.95	12.77	12.81	3449231
2022-09-27	12.87	12.92	12.75	12.80	2943337
2022-09-28	12.82	13.13	12.82	13.07	3655557
2022-09-29	13.07	13.07	12.90	12.97	2554110
2022-09-30	12.91	13.09	12.91	12.97	2870689
2022-10-03	12.92	13.07	12.85	13.05	3281524
2022-10-04	13.35	13.62	13.34	13.60	4804545
2022-10-05	13.40	13.52	13.32	13.45	3722259
2022-10-06	13.27	13.29	13.07	13.12	3185256
2022-10-07	13.04	13.19	13.04	13.14	3906106
2022-10-10	13.11	13.11	12.98	13.00	4078576
2022-10-11	12.95	12.95	12.77	12.81	3518510
2022-10-12	12.78	12.90	12.78	12.82	2047209
2022-10-13	12.65	12.94	12.63	12.88	2329939
2022-10-14	12.96	13.05	12.87	12.87	2981194
2022-10-17	12.86	12.98	12.68	12.73	11432528
2022-10-18	12.79	12.83	12.65	12.71	4921532
2022-10-19	12.56	12.63	12.37	12.42	5041604
2022-10-20	12.50	12.57	12.46	12.50	4517752
2022-10-21	12.36	12.70	12.28	12.68	4821686
2022-10-24	12.48	12.64	12.44	12.59	4411388
2022-10-25	12.76	12.80	12.64	12.74	2122111
2022-10-26	12.89	12.99	12.89	12.97	3258878
2022-10-27	13.10	13.42	13.00	13.04	3636148
2022-10-28	13.12	13.23	13.01	13.20	3071788
2022-10-31	13.17	13.26	13.14	13.22	3099687
2022-11-01	13.31	13.45	13.18	13.28	2406088
2022-11-02	13.26	13.36	13.12	13.13	2384387
2022-11-03	13.01	13.13	12.99	13.11	2232673
2022-11-04	13.09	13.23	13.05	13.19	2431401
2022-11-07	13.22	13.36	13.19	13.32	2854884
2022-11-08	13.37	13.50	13.30	13.42	2876552
2022-11-09	13.25	13.32	13.21	13.22	2582561
2022-11-10	13.53	13.87	13.48	13.84	3967255
2022-11-11	13.72	13.85	13.59	13.85	3151077
2022-11-14	13.58	13.80	13.56	13.71	3054563
2022-11-15	13.86	13.89	13.70	13.75	2926518
2022-11-16	13.74	13.82	13.74	13.77	1493502
2022-11-17	13.74	13.94	13.74	13.93	2121370
2022-11-18	14.02	14.13	14.01	14.10	2241375
2022-11-21	14.04	14.11	14.01	14.07	2022331
2022-11-22	14.17	14.29	14.15	14.23	2074761
2022-11-23	14.23	14.37	14.20	14.36	1716205
2022-11-25	14.37	14.60	14.37	14.58	1210362
2022-11-28	14.49	14.64	14.49	14.55	2223636
2022-11-29	14.44	14.57	14.40	14.50	1732851
2022-11-30	14.58	14.75	14.53	14.73	1788503
2022-12-01	14.84	14.93	14.76	14.87	2225938
2022-12-02	14.65	14.82	14.61	14.82	1637936
2022-12-05	14.64	14.71	14.56	14.56	3447541
2022-12-06	14.60	14.64	14.43	14.56	2371322
2022-12-07	14.58	14.75	14.58	14.69	3129792
2022-12-08	14.68	14.84	14.67	14.84	1819545
2022-12-09	14.96	15.12	14.91	14.98	2684049
2022-12-12	14.91	14.95	14.86	14.92	2956642
2022-12-13	15.25	15.35	15.16	15.24	4334631
2022-12-14	15.22	15.50	15.22	15.41	4519972
2022-12-15	15.30	15.31	15.13	15.14	2233079
2022-12-16	14.90	15.07	14.85	15.05	5071885
2022-12-19	15.03	15.05	14.94	14.96	2300342
2022-12-20	15.27	15.41	15.25	15.33	4403062
2022-12-21	15.33	15.45	15.33	15.40	1331705
2022-12-22	15.35	15.43	15.30	15.42	3115072
2022-12-23	15.44	15.55	15.39	15.54	3038224
2022-12-27	15.54	15.54	15.40	15.42	1471884
2022-12-28	15.44	15.53	15.38	15.40	1864509
2022-12-29	15.54	15.66	15.50	15.62	1923262
2022-12-30	15.56	15.61	15.51	15.60	1903850
2023-01-03	15.62	15.77	15.62	15.76	1967213
2023-01-04	15.50	15.71	15.43	15.60	6632670
2023-01-05	15.37	15.47	15.30	15.42	3914345
2023-01-06	15.44	15.65	15.32	15.58	5127081
2023-01-09	15.60	15.66	15.54	15.57	4012317
2023-01-10	15.35	15.45	15.28	15.40	5502078
2023-01-11	15.56	15.61	15.49	15.59	3823719
2023-01-12	15.61	15.75	15.58	15.74	3413886
2023-01-13	15.76	16.13	15.76	16.10	2836023
2023-01-17	16.04	16.16	16.04	16.15	2012859
2023-01-18	16.25	16.27	16.12	16.14	3504536
2023-01-19	16.09	16.28	16.03	16.20	2441437
2023-01-20	16.17	16.30	16.15	16.27	2265151
2023-01-23	16.23	16.30	16.09	16.19	3251795
2023-01-24	16.10	16.15	16.03	16.13	2617480
2023-01-25	16.17	16.26	16.16	16.24	2414109
2023-01-26	16.16	16.17	16.04	16.10	1789471
2023-01-27	16.04	16.07	15.94	16.03	3671332
2023-01-30	16.00	16.02	15.85	15.89	2314765
2023-01-31	15.76	15.83	15.69	15.80	2876753
2023-02-01	15.70	15.86	15.66	15.85	3768465
2023-02-02	15.97	15.99	15.64	15.74	3048336
2023-02-03	15.94	16.14	15.89	15.97	3517388
2023-02-06	15.82	15.90	15.73	15.80	2414338
2023-02-07	15.78	15.94	15.77	15.92	1913872
2023-02-08	16.10	16.17	16.08	16.12	2372295
2023-02-09	16.16	16.17	15.97	15.98	2561899
2023-02-10	16.01	16.08	16.00	16.05	2110822
2023-02-13	15.83	15.94	15.79	15.91	2426669
2023-02-14	15.88	16.02	15.82	15.92	2303037
2023-02-15	15.69	15.74	15.63	15.66	2272890
2023-02-16	15.52	15.63	15.52	15.56	1927198
2023-02-17	15.58	15.65	15.50	15.63	1394327
2023-02-21	15.81	15.97	15.75	15.89	2456762
2023-02-22	15.89	15.90	15.76	15.77	1969359
2023-02-23	15.82	15.89	15.74	15.82	1870046
2023-02-24	15.43	15.43	15.28	15.38	2125140
2023-02-27	15.42	15.52	15.37	15.39	1950344
2023-02-28	15.37	15.39	15.32	15.35	2943718
2023-03-01	15.34	15.39	15.26	15.28	2149497
2023-03-02	15.24	15.36	15.18	15.33	1919038
2023-03-03	15.46	15.62	15.45	15.61	2226037
2023-03-06	15.62	15.76	15.62	15.64	1833169
2023-03-07	15.77	15.78	15.54	15.58	2197594
2023-03-08	15.71	15.80	15.66	15.69	3077152
2023-03-09	16.07	16.18	15.98	16.01	2901893
2023-03-10	15.93	16.03	15.84	15.93	3297650
2023-03-13	15.92	16.11	15.90	15.91	3871124
2023-03-14	15.98	16.08	15.84	16.08	2359971
2023-03-15	16.03	16.09	15.97	16.08	2373680
2023-03-16	16.19	16.46	16.13	16.44	4716726
2023-03-17	16.46	16.50	16.38	16.39	3838105
2023-03-20	16.27	16.40	16.23	16.37	2125914
2023-03-21	16.32	16.49	16.25	16.40	1749220
2023-03-22	16.36	16.58	16.36	16.43	2043761
2023-03-23	16.22	16.33	16.14	16.22	2474188
2023-03-24	16.24	16.37	16.19	16.36	1424920
2023-03-27	16.41	16.53	16.36	16.48	2220673
2023-03-28	16.40	16.49	16.39	16.44	1173517
2023-03-29	16.49	16.52	16.42	16.47	1474788
2023-03-30	16.36	16.51	16.33	16.35	1327424
2023-03-31	16.35	16.50	16.35	16.48	1665447
2023-04-03	16.41	16.53	16.36	16.52	2760296
2023-04-04	16.50	16.76	16.46	16.67	5351474
2023-04-05	16.54	16.59	16.47	16.54	5314132
2023-04-06	16.75	17.15	16.74	17.07	6585704
2023-04-10	16.69	16.74	16.53	16.62	2950362
2023-04-11	16.56	16.62	16.53	16.54	2741854
2023-04-12	16.69	16.75	16.60	16.62	2859962
2023-04-13	16.67	16.87	16.67	16.87	2269623
2023-04-14	16.78	16.89	16.72	16.81	2195827
2023-04-17	16.63	16.71	16.60	16.68	1518900
2023-04-18	16.83	16.83	16.67	16.71	1494175
2023-04-19	16.69	16.70	16.60	16.65	849556
2023-04-20	16.70	16.70	16.62	16.65	965983
2023-04-21	16.77	16.89	16.74	16.85	1615899
2023-04-24	16.84	16.91	16.82	16.86	961459
2023-04-25	16.94	16.96	16.85	16.87	2278626
2023-04-26	16.80	16.92	16.80	16.81	1739356
2023-04-27	16.81	16.87	16.72	16.86	2501715
2023-04-28	16.67	16.72	16.57	16.59	2957367
2023-05-01	16.67	16.73	16.63	16.64	1333092
2023-05-02	16.57	16.65	16.53	16.62	1383566
2023-05-03	16.68	16.78	16.68	16.71	1708856
2023-05-04	16.68	16.78	16.68	16.75	1804972
2023-05-05	16.78	16.89	16.77	16.87	1679814
2023-05-08	16.90	17.06	16.90	17.03	1704626
2023-05-09	17.07	17.12	17.05	17.11	1389381
2023-05-10	16.97	17.03	16.85	16.98	3052580
2023-05-11	16.67	16.69	16.01	16.16	5991719
2023-05-12	16.49	16.58	16.36	16.38	3007904
2023-05-15	16.48	16.53	16.40	16.52	1656720
2023-05-16	16.49	16.52	16.44	16.45	1260997
2023-05-17	16.31	16.33	16.19	16.28	1991593
2023-05-18	16.17	16.19	16.01	16.06	2665972
2023-05-19	16.12	16.21	16.08	16.18	1599064
2023-05-22	16.42	16.47	16.37	16.42	1398218
2023-05-23	16.34	16.40	16.31	16.32	1639737
2023-05-24	16.32	16.34	16.23	16.25	1210995
2023-05-25	16.35	16.35	16.17	16.22	2256299
2023-05-26	16.12	16.22	16.09	16.10	2496252
2023-05-30	16.12	16.17	16.03	16.08	2400511
2023-05-31	15.84	15.88	15.67	15.84	2472062
2023-06-01	15.84	15.90	15.78	15.89	1405449
2023-06-02	16.10	16.15	16.04	16.12	1293861
2023-06-05	16.05	16.10	16.01	16.04	1482245
2023-06-06	16.29	16.37	16.24	16.37	1905299
2023-06-07	16.11	16.21	16.05	16.09	1444177
2023-06-08	15.99	16.13	15.99	16.12	1665531
2023-06-09	16.28	16.28	16.16	16.21	1643314
2023-06-12	16.10	16.13	16.01	16.07	2046440
2023-06-13	16.22	16.27	16.17	16.19	1838569
2023-06-14	16.17	16.19	16.05	16.09	1533439
2023-06-15	16.04	16.17	16.04	16.15	1079409
2023-06-16	16.14	16.23	16.06	16.09	3243648
2023-06-20	16.13	16.18	16.06	16.11	1820016
2023-06-21	16.03	16.14	16.00	16.09	1355666
2023-06-22	16.07	16.15	16.07	16.09	1265200
2023-06-23	16.04	16.04	15.91	15.92	1152581
2023-06-26	15.79	15.89	15.71	15.77	1442294
2023-06-27	15.62	15.65	15.52	15.57	1156268
2023-06-28	15.71	15.73	15.65	15.70	1465893
2023-06-29	15.69	15.71	15.63	15.70	961850
2023-06-30	15.64	15.73	15.64	15.71	1742963
2023-07-03	15.65	15.68	15.62	15.64	822515
2023-07-05	15.68	15.71	15.60	15.61	817869
2023-07-06	15.45	15.49	15.35	15.44	1526897
2023-07-07	15.37	15.52	15.37	15.48	1894854
2023-07-10	15.50	15.56	15.22	15.54	1643386
2023-07-11	15.60	15.62	15.42	15.48	3296838
2023-07-12	15.34	15.63	15.34	15.59	3018128
2023-07-13	15.66	15.68	15.59	15.62	2165455
2023-07-14	15.53	15.53	15.36	15.38	2484024
2023-07-17	15.30	15.35	15.26	15.27	2671571
2023-07-18	15.40	15.52	15.39	15.43	2738582
2023-07-19	15.53	15.54	15.38	15.44	3142124
2023-07-20	15.34	15.42	15.33	15.35	3152219
2023-07-21	15.54	15.59	15.48	15.56	4053706
2023-07-24	15.48	15.54	15.46	15.48	3506616
2023-07-25	15.37	15.38	15.31	15.35	3685058
2023-07-26	15.39	15.47	15.36	15.45	3680415
2023-07-27	15.60	15.81	15.55	15.61	4836122
2023-07-28	15.42	15.48	15.29	15.31	2617432
2023-07-31	15.21	15.28	15.18	15.26	1906117
2023-08-01	14.92	15.26	14.92	15.12	5161275
2023-08-02	15.07	15.25	15.07	15.12	3098886
2023-08-03	15.12	15.17	15.08	15.16	3305067
2023-08-04	15.08	15.28	15.07	15.21	3127898
2023-08-07	15.31	15.40	15.30	15.37	2991087
2023-08-08	15.27	15.37	15.25	15.36	2489546
2023-08-09	15.38	15.49	15.38	15.41	2008013
2023-08-10	15.42	15.48	15.28	15.29	2329568
2023-08-11	15.28	15.35	15.25	15.34	2022579
2023-08-14	15.23	15.32	15.22	15.27	1317904
2023-08-15	15.18	15.25	15.18	15.21	2398709
2023-08-16	15.15	15.19	15.07	15.08	1602776
2023-08-17	15.16	15.22	15.09	15.11	1576302
2023-08-18	14.98	15.07	14.97	15.05	1954880
2023-08-21	14.96	15.05	14.94	15.03	1707777
2023-08-22	15.08	15.14	15.04	15.04	1220663
2023-08-23	15.18	15.26	15.18	15.23	1255039
2023-08-24	15.24	15.26	15.13	15.14	1135698
2023-08-25	15.21	15.27	15.14	15.23	1586058
2023-08-28	15.20	15.29	15.20	15.28	939226
2023-08-29	15.14	15.35	15.14	15.35	1465790
2023-08-30	15.37	15.42	15.30	15.31	1126941
2023-08-31	15.39	15.41	15.36	15.40	1656166
2023-09-01	15.50	15.54	15.35	15.39	1369344
2023-09-05	15.38	15.42	15.30	15.32	1757021
2023-09-06	15.25	15.25	15.14	15.17	2178145
2023-09-07	15.28	15.32	15.25	15.30	1782316
2023-09-08	15.25	15.28	15.20	15.21	1293000
2023-09-11	15.41	15.55	15.39	15.49	1878433
2023-09-12	15.80	15.87	15.72	15.81	2297238
2023-09-13	15.91	15.99	15.90	15.96	1756011
2023-09-14	16.23	16.36	16.20	16.29	2233161
2023-09-15	16.30	16.37	16.30	16.32	2127743
2023-09-18	16.29	16.33	16.23	16.31	1500229
2023-09-19	16.31	16.35	16.28	16.30	1398226
2023-09-20	16.32	16.39	16.28	16.29	1148757
2023-09-21	16.02	16.02	15.92	15.93	1514612
2023-09-22	15.86	15.92	15.82	15.84	1327822
2023-09-25	15.93	15.99	15.88	15.97	1446838
2023-09-26	16.00	16.06	15.96	15.96	1218367
2023-09-27	16.05	16.06	15.87	15.95	1481207
2023-09-28	15.53	15.63	15.50	15.59	1961791
2023-09-29	15.51	15.58	15.44	15.47	1339275
2023-10-02	15.26	15.32	15.20	15.28	2445580
2023-10-03	14.89	15.05	14.87	14.95	2335765
2023-10-04	14.64	14.67	14.55	14.63	5103242
2023-10-05	14.82	14.90	14.81	14.88	1826854
2023-10-06	15.00	15.20	14.99	15.16	3471418
2023-10-09	15.10	15.26	15.10	15.23	2699006
2023-10-10	15.35	15.47	15.31	15.43	1456999
2023-10-11	15.35	15.38	15.28	15.32	1453649
2023-10-12	15.35	15.39	15.26	15.31	1068200
2023-10-13	15.07	15.19	15.04	15.14	1211437
2023-10-16	14.99	15.08	14.98	15.04	1543419
2023-10-17	14.89	15.00	14.87	14.91	1739780
2023-10-18	14.67	14.69	14.60	14.63	1990857
2023-10-19	14.59	14.64	14.49	14.53	1950804
2023-10-20	14.49	14.57	14.49	14.53	1319538
2023-10-23	14.43	14.55	14.43	14.52	1453714
2023-10-24	14.55	14.59	14.52	14.58	1393220
2023-10-25	14.52	14.58	14.46	14.50	1293485
2023-10-26	13.82	13.92	13.19	13.38	8691250
2023-10-27	13.46	13.56	13.43	13.47	3380972
2023-10-30	13.35	13.43	13.33	13.36	2635348
2023-10-31	13.50	13.60	13.46	13.60	2246340
2023-11-01	13.61	13.68	13.60	13.65	1906152
2023-11-02	13.79	13.89	13.77	13.87	1876460
2023-11-03	13.98	14.03	13.87	14.01	1426057
2023-11-06	13.86	13.86	13.69	13.71	1743285
2023-11-07	13.77	13.80	13.72	13.78	1228035
2023-11-08	13.82	13.85	13.72	13.77	1312392
2023-11-09	13.81	13.81	13.56	13.59	1785205
2023-11-10	13.69	13.70	13.56	13.69	1853658
2023-11-13	13.57	13.66	13.55	13.64	1281581
2023-11-14	13.75	13.85	13.75	13.81	1928146
2023-11-15	13.77	13.80	13.67	13.68	1351450
2023-11-16	13.67	13.76	13.67	13.72	996371
2023-11-17	13.96	14.01	13.92	13.95	1833752
2023-11-20	13.91	14.03	13.85	14.01	2082321
2023-11-21	14.02	14.10	14.00	14.02	1855846
2023-11-22	14.05	14.05	13.94	14.00	956620
2023-11-24	13.99	14.10	13.98	14.04	870353
2023-11-27	14.04	14.10	14.04	14.07	1263289
2023-11-28	14.06	14.10	14.01	14.09	1700391
2023-11-29	14.00	14.04	13.97	14.02	1527816
2023-11-30	14.10	14.15	14.05	14.15	1965276
2023-12-01	14.04	14.17	14.03	14.17	830969
2023-12-04	14.01	14.13	14.01	14.10	2486966
2023-12-05	14.00	14.03	13.97	13.97	1250502
2023-12-06	14.04	14.04	13.94	13.94	1313769
2023-12-07	13.98	14.13	13.95	14.08	1585256
2023-12-08	13.99	14.06	13.95	14.06	838166
2023-12-11	14.03	14.09	13.96	14.04	2065049
2023-12-12	13.99	14.07	13.94	14.06	1264860
2023-12-13	13.98	14.20	13.97	14.15	1974575
2023-12-14	14.14	14.17	13.98	14.05	3230671
2023-12-15	13.96	13.99	13.66	13.71	6680329
2023-12-18	13.67	13.84	13.67	13.80	2182107
2023-12-19	13.73	13.83	13.70	13.78	1379215
2023-12-20	13.83	13.85	13.69	13.69	1488672
2023-12-21	13.97	14.01	13.89	13.97	2059136
2023-12-22	14.03	14.13	14.02	14.05	943985
2023-12-26	14.03	14.09	14.03	14.06	757817
2023-12-27	14.06	14.08	14.04	14.07	1003337
2023-12-28	14.20	14.29	14.20	14.22	1587024
2023-12-29	14.20	14.27	14.20	14.27	1118295
2024-01-02	14.12	14.35	14.12	14.34	1739275
2024-01-03	14.28	14.38	14.26	14.34	1278820
2024-01-04	14.50	14.59	14.47	14.55	1753574
2024-01-05	14.65	14.84	14.65	14.72	1667976
2024-01-08	14.68	14.84	14.68	14.83	1929548
2024-01-09	14.79	14.88	14.75	14.76	1405769
2024-01-10	14.86	14.89	14.83	14.88	1076090
2024-01-11	14.84	14.96	14.80	14.93	2946758
2024-01-12	15.02	15.07	14.95	15.04	1924250
2024-01-16	14.91	15.03	14.91	15.01	3249250
2024-01-17	14.83	14.86	14.80	14.86	2245049
2024-01-18	14.84	14.88	14.77	14.87	1274702
2024-01-19	14.66	14.72	14.62	14.71	1083626
2024-01-22	14.77	14.82	14.74	14.79	1127919
2024-01-23	14.77	14.80	14.69	14.73	3511801
2024-01-24	14.81	14.86	14.66	14.68	1657135
2024-01-25	14.64	14.65	14.54	14.63	1465317
2024-01-26	14.59	14.65	14.53	14.60	1252157
2024-01-29	14.66	14.77	14.65	14.77	1594731
2024-01-30	14.61	14.65	14.52	14.54	1646730
2024-01-31	14.70	14.80	14.57	14.60	1961805
2024-02-01	14.67	14.67	14.06	14.38	3501373
2024-02-02	14.41	14.48	14.21	14.28	5799119
2024-02-05	14.13	14.13	13.85	13.92	4500518
2024-02-06	13.95	14.19	13.95	14.16	2700228
2024-02-07	14.17	14.24	14.16	14.18	1434689
2024-02-08	14.06	14.08	13.94	14.00	972996
2024-02-09	14.17	14.25	14.15	14.24	1206443
2024-02-12	14.25	14.32	14.22	14.31	1139640
2024-02-13	14.33	14.38	14.29	14.34	2094760
2024-02-14	14.40	14.55	14.39	14.54	2201262
2024-02-15	14.42	14.48	14.38	14.42	1142786
2024-02-16	14.55	14.68	14.54	14.62	1431986
2024-02-20	14.72	14.88	14.72	14.82	1838325
2024-02-21	14.69	14.74	14.63	14.74	1454204
2024-02-22	14.71	14.73	14.63	14.64	1601728
2024-02-23	14.64	14.68	14.57	14.62	5120868
2024-02-26	14.80	14.87	14.75	14.81	1608509
2024-02-27	14.81	14.88	14.78	14.84	1165757
2024-02-28	14.68	14.70	14.63	14.65	964548
2024-02-29	14.63	14.63	14.53	14.59	1372953
2024-03-01	14.54	14.58	14.49	14.56	1073480
2024-03-04	14.46	14.51	14.40	14.48	1726304
2024-03-05	14.46	14.49	14.36	14.40	956027
2024-03-06	14.61	14.71	14.57	14.69	1749193
2024-03-07	14.77	14.87	14.76	14.86	1429067
2024-03-08	14.78	14.81	14.72	14.77	1157500
2024-03-11	14.59	14.66	14.53	14.57	1326548
2024-03-12	14.50	14.51	14.37	14.37	2101778
2024-03-13	14.40	14.43	14.35	14.42	1488825
2024-03-14	14.49	14.49	14.31	14.34	1199621
2024-03-15	14.37	14.51	14.34	14.47	2316726
2024-03-18	14.55	14.61	14.54	14.56	1208137
2024-03-19	14.55	14.55	14.39	14.41	1779196
2024-03-20	14.45	14.55	14.35	14.55	1568864
2024-03-21	14.43	14.53	14.35	14.36	1859720
2024-03-22	14.46	14.46	14.38	14.41	1147431
2024-03-25	14.19	14.25	14.08	14.15	2264295
2024-03-26	14.41	14.45	14.38	14.39	2070449
2024-03-27	14.37	14.37	14.18	14.19	1714297
2024-03-28	13.94	13.96	13.82	13.89	1484704
2024-04-01	13.78	13.78	13.62	13.67	1158879
2024-04-02	13.58	13.60	13.48	13.55	1856058
2024-04-03	13.51	13.58	13.47	13.53	1760155
2024-04-04	13.55	13.61	13.46	13.48	1783275
2024-04-05	13.52	13.62	13.44	13.62	1822690
2024-04-08	13.63	13.78	13.62	13.67	2064229
2024-04-09	13.67	13.69	13.59	13.65	1432021
2024-04-10	13.50	13.59	13.46	13.57	2418988
2024-04-11	13.49	13.60	13.47	13.58	3030911
2024-04-12	13.51	13.56	13.35	13.37	2244598
2024-04-15	13.31	13.35	13.17	13.18	1788861
2024-04-16	13.22	13.30	13.22	13.23	2279140
2024-04-17	13.18	13.18	13.11	13.15	1639877
2024-04-18	13.16	13.23	13.12	13.16	1287745
2024-04-19	13.18	13.26	13.17	13.24	1316677
2024-04-22	13.31	13.41	13.30	13.36	1561448
2024-04-23	13.37	13.41	13.30	13.38	1702435
2024-04-24	13.32	13.33	13.21	13.23	924525
2024-04-25	13.15	13.19	13.05	13.07	1697132
2024-04-26	13.08	13.08	13.01	13.03	1213476
2024-04-29	13.15	13.19	13.11	13.17	1333134
2024-04-30	13.14	13.23	13.08	13.08	909599
2024-05-01	13.10	13.28	13.08	13.19	1293580
2024-05-02	13.29	13.31	13.21	13.27	1033515
2024-05-03	13.34	13.41	13.30	13.37	1333986
2024-05-06	13.41	13.41	13.31	13.36	1575670
2024-05-07	13.27	13.29	13.22	13.28	1732085
2024-05-08	13.07	13.13	13.05	13.06	1562818
2024-05-09	12.88	13.47	12.77	13.37	2942112
2024-05-10	13.21	13.30	13.17	13.25	1949264
2024-05-13	13.17	13.21	13.10	13.11	1818996
2024-05-14	13.40	13.49	13.40	13.45	1458444
2024-05-15	13.44	13.47	13.35	13.39	1100100
2024-05-16	13.30	13.35	13.27	13.31	1187352
2024-05-17	13.28	13.28	13.21	13.22	1009727
2024-05-20	13.27	13.33	13.26	13.28	594402
2024-05-21	13.23	13.28	13.17	13.20	1014579
2024-05-22	13.12	13.14	13.03	13.06	1034010
2024-05-23	13.14	13.16	12.99	13.02	1351199
2024-05-24	13.09	13.20	13.09	13.12	1559808
2024-05-28	13.14	13.18	13.09	13.11	1324672
2024-05-29	13.02	13.05	12.93	12.94	1109429
2024-05-30	12.99	13.07	12.99	13.03	1206485
2024-05-31	13.21	13.38	13.20	13.35	1854999
2024-06-03	13.35	13.48	13.34	13.36	2004235
2024-06-04	13.42	13.42	13.34	13.40	1814048
2024-06-05	13.37	13.54	13.36	13.51	1113255
2024-06-06	13.41	13.56	13.41	13.53	1529675
2024-06-07	13.46	13.50	13.42	13.47	809219
2024-06-10	13.43	13.56	13.41	13.51	1591430
2024-06-11	13.42	13.42	13.26	13.34	936745
2024-06-12	13.47	13.49	13.32	13.34	2454198
2024-06-13	13.13	13.22	13.06	13.08	1371829
2024-06-14	13.07	13.12	13.03	13.10	1071511
2024-06-17	13.07	13.20	13.05	13.17	1420169
2024-06-18	12.79	12.83	12.62	12.67	4963895
2024-06-20	12.62	12.65	12.58	12.61	1782088
2024-06-21	12.62	12.71	12.60	12.60	1695792
2024-06-24	12.80	12.93	12.78	12.88	1430420
2024-06-25	12.90	12.99	12.81	12.98	1888200
2024-06-26	12.89	12.96	12.86	12.92	952942
2024-06-27	12.93	12.94	12.87	12.91	1576242
2024-06-28	12.97	13.04	12.94	12.94	1655173
2024-07-01	13.00	13.10	12.97	13.00	1552705
2024-07-02	13.00	13.04	12.95	13.03	1062118
2024-07-03	13.06	13.16	13.06	13.11	438664
2024-07-05	13.12	13.23	13.11	13.21	981144
2024-07-08	13.20	13.21	13.14	13.18	895724
2024-07-09	13.16	13.16	13.06	13.15	942735
2024-07-10	13.18	13.25	13.15	13.25	780231
2024-07-11	13.50	13.54	13.36	13.40	2642778
2024-07-12	13.46	13.50	13.38	13.44	2537644
2024-07-15	13.43	13.48	13.32	13.39	2672346
2024-07-16	13.34	13.34	13.26	13.30	2681907
2024-07-17	13.60	13.75	13.57	13.70	2792035
2024-07-18	13.60	13.66	13.43	13.49	2274718
2024-07-19	13.40	13.42	13.24	13.36	4167467
2024-07-22	13.40	13.57	13.40	13.51	2261460
2024-07-23	13.63	13.67	13.52	13.66	2368719
2024-07-24	13.66	13.72	13.54	13.58	2276117
2024-07-25	13.70	13.83	13.65	13.67	3278675
2024-07-26	13.69	13.79	13.69	13.77	2454810
2024-07-29	13.86	13.88	13.62	13.70	6187734
2024-07-30	13.67	13.70	13.54	13.65	3617118
2024-07-31	13.57	13.93	13.35	13.88	4492743
2024-08-01	13.60	13.85	13.52	13.85	4409218
2024-08-02	13.71	14.13	13.71	14.08	3899945
2024-08-05	13.43	13.87	13.41	13.82	5747500
2024-08-06	13.38	13.49	13.29	13.31	4109960
2024-08-07	13.81	13.98	13.76	13.81	3184722
2024-08-08	13.79	13.91	13.75	13.87	1912769
2024-08-09	13.77	13.91	13.76	13.87	1519706
2024-08-12	13.80	13.89	13.77	13.85	1379136
2024-08-13	13.90	14.06	13.90	14.06	1367419
2024-08-14	14.19	14.33	14.17	14.30	1840700
2024-08-15	14.43	14.47	14.40	14.44	1271101
2024-08-16	14.45	14.50	14.41	14.50	1374816
2024-08-19	14.54	14.72	14.51	14.72	2088387
2024-08-20	14.74	14.81	14.73	14.76	2096542
2024-08-21	14.90	14.96	14.85	14.94	2231270
2024-08-22	14.99	15.00	14.84	14.88	2329312
2024-08-23	14.93	15.08	14.92	15.08	2564957
2024-08-26	14.89	14.94	14.79	14.82	1490315
2024-08-27	14.92	15.04	14.92	14.96	1371923
2024-08-28	14.87	15.06	14.87	14.97	2105612
2024-08-29	14.97	15.00	14.92	14.95	1024920
2024-08-30	14.83	14.93	14.80	14.89	1859541
2024-09-03	14.84	15.00	14.84	14.92	2147945
2024-09-04	14.84	15.00	14.84	14.98	972526
2024-09-05	14.98	14.99	14.86	14.92	1577163
2024-09-06	14.89	14.92	14.79	14.81	1480340
2024-09-09	14.83	14.94	14.83	14.88	1103403
2024-09-10	14.85	14.89	14.81	14.89	1027893
2024-09-11	14.74	14.83	14.69	14.82	1012119
2024-09-12	14.79	14.83	14.71	14.82	779547
2024-09-13	14.69	14.85	14.66	14.70	2608681
2024-09-16	14.72	14.81	14.69	14.80	1930108
2024-09-17	14.87	14.95	14.83	14.85	1922064
2024-09-18	14.87	14.94	14.78	14.82	1569729
2024-09-19	14.82	14.94	14.82	14.93	1119005
2024-09-20	14.85	14.87	14.76	14.80	1241150
2024-09-23	14.77	14.92	14.76	14.89	1905060
2024-09-24	14.79	14.85	14.73	14.80	2326713
2024-09-25	14.72	14.73	14.55	14.58	5769956
2024-09-26	14.63	14.67	14.57	14.65	842921
2024-09-27	14.62	14.67	14.54	14.54	1628905
2024-09-30	14.44	14.44	14.18	14.22	2770945
2024-10-01	14.35	14.36	14.21	14.28	1370054
2024-10-02	14.24	14.33	14.19	14.32	1530080
2024-10-03	14.25	14.29	14.19	14.24	1407739
2024-10-04	14.29	14.49	14.29	14.43	1791777
2024-10-07	14.31	14.43	14.29	14.33	2078612
2024-10-08	14.30	14.34	14.25	14.30	2092685
2024-10-09	14.25	14.30	14.21	14.28	1938584
2024-10-10	14.29	14.32	14.23	14.31	909292
2024-10-11	14.12	14.31	14.11	14.30	3156095
2024-10-14	14.15	14.35	14.15	14.34	1044324
2024-10-15	14.17	14.22	14.03	14.05	2893267
2024-10-16	13.99	14.09	13.98	14.08	2003945
2024-10-17	14.10	14.26	14.09	14.26	2029181
2024-10-18	14.24	14.36	14.20	14.33	1179904
2024-10-21	14.29	14.32	14.14	14.15	1089654
2024-10-22	14.10	14.14	14.06	14.13	978505
2024-10-23	13.95	13.99	13.81	13.86	1337784
2024-10-24	13.83	13.86	13.78	13.80	811757
2024-10-25	13.67	13.74	13.55	13.57	1595020
2024-10-28	13.54	13.64	13.50	13.60	1889392
2024-10-29	13.67	13.88	13.67	13.85	1550576
2024-10-30	13.77	13.91	13.77	13.89	1296006
2024-10-31	13.91	13.98	13.84	13.94	1312153
2024-11-01	14.00	14.07	13.94	13.96	811765
2024-11-04	13.95	14.11	13.94	14.05	1538935
2024-11-05	14.04	14.24	14.04	14.22	908620
2024-11-06	13.99	13.99	13.72	13.79	1205075
2024-11-07	13.84	13.90	13.80	13.86	1037056
2024-11-08	13.76	13.86	13.72	13.78	984229
2024-11-11	13.65	13.72	13.64	13.65	1310179
2024-11-12	13.61	13.64	13.52	13.54	1003699
2024-11-13	13.53	13.60	13.46	13.56	1745423
2024-11-14	13.53	13.75	13.52	13.57	2323426
2024-11-15	13.61	13.68	13.50	13.62	2197155
2024-11-18	13.56	13.64	13.53	13.53	3791380
2024-11-19	13.56	13.63	13.53	13.62	1679462
2024-11-20	13.48	13.48	13.21	13.29	3779101
2024-11-21	13.28	13.35	13.25	13.33	4011234
2024-11-22	13.33	13.42	13.30	13.38	1558177
2024-11-25	13.42	13.51	13.38	13.49	1588068
2024-11-26	13.42	13.47	13.38	13.44	964824
2024-11-27	13.49	13.63	13.49	13.57	2240367
2024-11-29	13.57	13.63	13.57	13.62	373133
2024-12-02	13.63	13.91	13.63	13.86	2566272
2024-12-03	13.97	14.04	13.89	13.92	1466979
2024-12-04	13.71	13.78	13.67	13.67	1372271
2024-12-05	13.72	13.84	13.70	13.80	1687715
2024-12-06	13.78	13.84	13.72	13.73	960400
2024-12-09	13.69	13.84	13.67	13.74	1858806
2024-12-10	13.62	13.63	13.46	13.46	1533481
2024-12-11	13.51	13.63	13.51	13.56	2134670
2024-12-12	13.53	13.59	13.44	13.45	1738445
2024-12-13	13.49	13.49	13.39	13.42	1096799
2024-12-16	13.34	13.40	13.28	13.28	2452152
2024-12-17	13.28	13.42	13.26	13.36	1184065
2024-12-18	13.34	13.37	13.11	13.11	1287258
2024-12-19	13.10	13.12	12.98	13.01	1495566
2024-12-20	13.04	13.19	13.02	13.10	1848722
2024-12-23	13.12	13.18	13.04	13.17	1830266
2024-12-24	13.11	13.19	13.09	13.17	968360

Explore More About TAK

Coins representing dividend payouts and trends

TAK Dividend History

Discover Takeda Pharmaceutical Company'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

TAK Stock Split History

Discover Takeda Pharmaceutical Company'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

TAK Historical Prices

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

Web Analytics