TDOC Historical Prices

Summary

Key Stock Metrics

6.35

(April 21, 2025)

52-Week Low

15.21

(February 14, 2025)

52-Week High

308.00

(February 16, 2021)

All-Time High

8.61

(July 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-07-01	29.90	31.90	27.82	28.50	10513518
2015-07-02	28.09	29.25	26.16	28.00	1199150
2015-07-06	26.11	27.81	26.01	26.69	512787
2015-07-07	26.93	27.85	25.66	27.01	700672
2015-07-08	26.80	27.25	26.00	26.25	403894
2015-07-09	26.61	27.08	26.50	26.66	334029
2015-07-10	27.10	31.00	26.70	29.28	1234590
2015-07-13	30.06	32.45	29.69	30.96	680778
2015-07-14	31.33	32.50	30.97	31.96	512637
2015-07-15	32.00	32.20	30.44	30.69	302964
2015-07-16	31.06	31.42	30.20	30.95	368193
2015-07-17	31.21	31.68	30.49	30.60	200049
2015-07-20	30.63	31.00	29.88	29.89	218823
2015-07-21	29.57	30.70	29.57	30.50	285967
2015-07-22	30.20	31.09	30.13	31.09	404229
2015-07-23	30.80	31.00	30.27	30.54	373896
2015-07-24	30.72	32.24	30.40	32.15	529338
2015-07-27	32.64	32.90	30.50	31.31	385491
2015-07-28	31.15	31.17	29.75	30.83	251617
2015-07-29	30.60	31.70	30.51	31.57	165943
2015-07-30	31.37	31.70	30.65	30.91	287384
2015-07-31	31.06	31.79	30.91	31.57	143296
2015-08-03	31.74	34.00	31.51	33.20	458495
2015-08-04	33.15	35.32	33.05	34.82	263818
2015-08-05	35.20	35.42	32.51	33.06	318512
2015-08-06	33.60	33.60	30.08	32.07	554289
2015-08-07	32.00	32.30	30.77	30.83	209197
2015-08-10	30.85	30.89	30.00	30.47	209649
2015-08-11	30.10	30.60	28.25	28.76	436197
2015-08-12	28.81	29.38	28.17	28.51	253694
2015-08-13	28.25	31.00	28.25	29.79	688852
2015-08-14	30.10	30.97	27.87	28.52	523936
2015-08-17	28.14	29.50	27.15	29.23	472954
2015-08-18	29.20	29.24	28.09	28.30	378136
2015-08-19	28.17	28.34	26.19	26.85	772482
2015-08-20	26.40	27.31	24.56	26.50	563851
2015-08-21	26.76	26.76	24.67	25.64	662302
2015-08-24	23.94	25.03	21.81	23.88	961445
2015-08-25	24.11	25.04	22.50	23.20	1178103
2015-08-26	24.72	25.63	22.75	25.28	1479894
2015-08-27	27.66	28.50	25.74	26.13	1597702
2015-08-28	26.28	27.79	25.91	27.72	663423
2015-08-31	28.05	28.05	25.72	25.74	564047
2015-09-01	25.15	25.30	22.69	22.85	1686733
2015-09-02	22.96	23.02	20.26	22.15	3360770
2015-09-03	22.35	23.40	21.56	22.41	2480347
2015-09-04	21.63	22.24	20.08	20.82	1714216
2015-09-08	22.00	22.00	20.25	20.53	1089137
2015-09-09	20.78	22.91	20.63	22.56	1114816
2015-09-10	22.07	23.39	21.10	22.98	614476
2015-09-11	23.28	23.77	21.60	23.50	593969
2015-09-14	24.23	24.75	22.50	23.07	665874
2015-09-15	23.56	23.94	22.54	22.99	524131
2015-09-16	22.69	22.92	21.72	22.06	670661
2015-09-17	22.29	23.00	21.77	22.15	324627
2015-09-18	21.82	22.29	21.10	21.96	912126
2015-09-21	22.30	23.19	22.15	22.24	494858
2015-09-22	22.05	24.50	21.73	24.50	497862
2015-09-23	23.47	24.55	22.29	24.46	701781
2015-09-24	24.38	24.69	23.84	24.33	310818
2015-09-25	24.21	24.50	21.89	22.35	852217
2015-09-28	22.32	22.39	19.45	20.63	711302
2015-09-29	21.13	23.25	20.55	21.00	938773
2015-09-30	21.41	22.81	21.03	22.29	3006421
2015-10-01	22.84	23.00	22.11	22.81	914224
2015-10-02	22.09	22.24	17.37	18.24	3063401
2015-10-05	18.64	18.65	15.63	17.49	2135294
2015-10-06	17.49	17.49	16.12	16.64	1390409
2015-10-07	16.77	16.91	15.62	16.23	578311
2015-10-08	16.05	16.85	15.95	16.80	367929
2015-10-09	16.57	17.42	16.48	17.25	557397
2015-10-12	16.91	18.37	16.85	18.03	468363
2015-10-13	17.59	18.30	17.51	18.00	284534
2015-10-14	17.92	18.55	17.92	18.08	309090
2015-10-15	17.65	18.46	17.65	18.12	218283
2015-10-16	18.25	18.30	17.99	18.00	162396
2015-10-19	17.90	18.37	17.90	18.21	229186
2015-10-20	18.12	18.98	17.51	17.84	396294
2015-10-21	18.11	18.85	17.80	18.59	331195
2015-10-22	18.68	18.72	16.62	17.27	563806
2015-10-23	17.09	18.45	17.09	18.20	161280
2015-10-26	18.31	18.75	18.00	18.42	180637
2015-10-27	18.18	18.98	18.03	18.94	209598
2015-10-28	18.97	20.37	18.84	20.07	272659
2015-10-29	19.90	20.53	19.54	19.67	192400
2015-10-30	19.49	19.90	18.70	19.67	240005
2015-11-02	19.77	19.85	19.30	19.59	317515
2015-11-03	19.88	20.58	17.37	17.59	1913952
2015-11-04	17.64	17.90	17.08	17.19	440690
2015-11-05	17.45	17.45	15.65	16.00	470080
2015-11-06	15.93	15.99	15.32	15.61	295118
2015-11-09	15.81	16.90	15.43	16.20	410511
2015-11-10	16.33	16.41	15.77	15.84	189290
2015-11-11	16.00	16.34	15.64	16.25	166265
2015-11-12	17.21	17.88	16.45	17.36	222049
2015-11-13	17.25	17.72	17.17	17.58	115542
2015-11-16	17.50	18.25	17.50	18.23	126671
2015-11-17	18.13	19.40	18.13	19.36	213202
2015-11-18	19.50	20.53	19.10	19.25	244522
2015-11-19	18.85	19.00	18.10	18.46	116877
2015-11-20	18.70	19.46	18.53	19.00	112984
2015-11-23	18.95	19.32	18.62	19.28	102580
2015-11-24	19.55	19.92	19.34	19.82	136768
2015-11-25	19.82	20.19	19.17	19.25	105001
2015-11-27	19.32	19.83	19.00	19.52	47974
2015-11-30	19.70	21.25	19.51	21.25	203393
2015-12-01	21.11	21.66	20.81	21.52	126221
2015-12-02	21.55	22.00	20.73	20.91	221323
2015-12-03	21.00	21.42	20.76	21.28	130418
2015-12-04	21.41	21.48	20.84	20.88	98547
2015-12-07	20.98	20.98	20.46	20.64	139506
2015-12-08	20.48	20.78	19.69	19.79	80875
2015-12-09	19.70	19.78	18.63	18.78	183537
2015-12-10	18.72	19.68	18.53	19.56	115273
2015-12-11	19.39	19.41	18.75	19.00	95839
2015-12-14	18.90	18.93	18.35	18.39	83855
2015-12-15	18.59	18.95	18.37	18.45	102371
2015-12-16	18.85	18.98	18.48	18.65	100143
2015-12-17	18.80	18.96	18.31	18.36	117167
2015-12-18	18.21	18.50	17.61	18.10	218036
2015-12-21	18.10	18.45	17.88	17.94	203933
2015-12-22	17.77	17.82	17.50	17.68	94471
2015-12-23	17.61	17.76	17.06	17.40	116061
2015-12-24	17.40	17.72	17.40	17.67	30398
2015-12-28	16.40	17.47	16.19	17.43	228277
2015-12-29	17.54	17.86	17.25	17.78	74155
2015-12-30	17.82	18.49	17.75	18.31	73192
2015-12-31	18.15	18.98	17.82	17.96	119237
2016-01-04	17.67	18.75	17.39	17.99	186396
2016-01-05	18.00	20.00	17.87	19.50	373329
2016-01-06	19.29	20.80	18.46	20.66	509778
2016-01-07	19.91	20.44	19.79	20.18	277404
2016-01-08	20.16	20.18	17.91	19.17	193112
2016-01-11	19.24	19.75	18.30	19.00	191427
2016-01-12	19.26	19.26	17.91	18.63	262022
2016-01-13	18.54	18.72	16.33	16.91	474509
2016-01-14	17.05	17.90	15.83	17.73	304352
2016-01-15	17.37	17.64	16.77	17.02	200703
2016-01-19	17.24	17.24	16.25	16.63	228082
2016-01-20	16.35	16.84	15.00	15.74	473636
2016-01-21	15.91	16.70	15.84	16.34	580695
2016-01-22	16.57	17.98	16.55	17.44	216576
2016-01-25	17.46	17.85	16.70	16.78	327484
2016-01-26	16.68	17.00	16.04	16.70	219152
2016-01-27	16.59	16.59	16.00	16.25	164143
2016-01-28	16.31	16.44	14.65	15.52	425643
2016-01-29	15.50	16.24	15.38	16.24	192365
2016-02-01	16.25	16.25	15.63	15.99	434148
2016-02-02	16.06	16.12	15.00	15.88	212755
2016-02-03	19.53	15.99	15.03	15.85	257878
2016-02-04	15.83	15.99	14.86	15.20	377560
2016-02-05	15.18	15.18	13.54	14.13	373586
2016-02-08	13.92	13.92	12.60	12.68	145337
2016-02-09	13.08	13.08	11.84	11.86	257755
2016-02-10	11.96	12.76	11.91	11.99	214073
2016-02-11	11.78	12.61	11.32	11.89	588667
2016-02-12	11.94	12.11	11.54	11.92	190187
2016-02-16	12.27	12.49	12.01	12.36	284366
2016-02-17	12.41	14.09	12.41	14.05	568224
2016-02-18	14.05	15.25	14.05	14.52	280796
2016-02-19	14.55	15.10	14.02	14.96	229558
2016-02-22	15.05	15.85	14.96	15.12	180547
2016-02-23	15.01	15.70	14.58	14.72	251855
2016-02-24	14.62	15.00	14.16	14.91	124871
2016-02-25	14.99	15.11	13.81	13.85	280705
2016-02-26	13.80	15.13	13.80	14.57	206258
2016-02-29	14.64	14.89	13.63	13.83	335227
2016-03-01	13.92	14.04	13.58	13.76	201102
2016-03-02	13.78	14.07	13.25	13.47	358906
2016-03-03	13.50	13.99	12.59	12.75	422236
2016-03-04	12.50	12.50	11.85	12.21	348530
2016-03-07	12.16	12.75	12.16	12.50	225628
2016-03-08	12.30	12.51	11.96	11.98	189890
2016-03-09	12.10	12.43	11.85	12.36	165284
2016-03-10	12.43	12.50	11.93	12.14	226047
2016-03-11	12.19	12.39	12.04	12.28	266121
2016-03-14	12.12	12.25	11.78	11.84	292852
2016-03-15	11.65	11.90	11.43	11.47	198714
2016-03-16	11.51	11.88	11.44	11.59	165622
2016-03-17	11.28	11.48	10.22	10.65	567162
2016-03-18	10.70	11.58	10.64	11.21	836147
2016-03-21	11.30	11.48	11.02	11.23	304681
2016-03-22	11.15	11.38	10.90	10.94	460883
2016-03-23	11.00	11.00	10.25	10.34	294331
2016-03-24	10.21	10.25	9.85	9.94	325659
2016-03-28	9.89	10.04	9.08	9.50	452253
2016-03-29	9.50	10.16	9.40	9.95	261267
2016-03-30	9.80	9.95	9.51	9.90	479195
2016-03-31	9.84	9.90	9.58	9.60	218629
2016-04-01	9.56	10.10	9.55	10.04	562408
2016-04-04	10.05	10.15	9.70	10.02	183176
2016-04-05	9.84	10.22	9.75	10.13	254727
2016-04-06	10.11	10.20	9.62	10.07	314696
2016-04-07	10.05	10.50	10.05	10.30	193002
2016-04-08	10.50	11.36	10.41	10.52	555639
2016-04-11	10.45	10.61	9.80	10.07	285956
2016-04-12	10.03	10.55	10.00	10.37	157935
2016-04-13	10.46	11.39	10.37	11.22	251649
2016-04-14	11.16	11.33	10.93	11.19	229557
2016-04-15	11.22	11.32	11.12	11.24	200409
2016-04-18	11.14	11.32	11.07	11.14	255564
2016-04-19	11.22	11.49	11.16	11.40	319221
2016-04-20	11.43	11.68	11.36	11.58	323264
2016-04-21	11.65	12.06	11.65	12.03	285161
2016-04-22	11.90	12.23	11.76	11.90	111178
2016-04-25	11.85	12.02	11.82	12.00	143978
2016-04-26	11.92	12.13	11.75	12.08	151563
2016-04-27	12.01	12.46	12.01	12.05	165755
2016-04-28	12.06	12.32	12.03	12.07	72425
2016-04-29	12.05	12.36	11.90	12.15	137632
2016-05-02	12.16	12.49	11.95	12.34	187756
2016-05-03	12.24	12.40	11.50	11.63	163685
2016-05-04	11.56	11.70	11.20	11.25	157284
2016-05-05	11.20	11.41	10.58	10.76	145833
2016-05-06	10.75	10.93	10.71	10.85	129064
2016-05-09	10.94	11.90	10.94	11.82	198354
2016-05-10	11.91	11.91	11.37	11.80	111311
2016-05-11	10.94	11.86	10.32	11.64	386891
2016-05-12	11.60	11.71	10.98	11.07	220701
2016-05-13	10.61	10.80	10.02	10.05	412774
2016-05-16	9.93	10.21	9.40	9.58	309456
2016-05-17	9.59	10.27	9.28	10.25	411988
2016-05-18	10.07	10.39	9.89	10.03	272166
2016-05-19	9.95	10.22	9.69	9.72	122851
2016-05-20	9.71	9.78	9.51	9.77	189032
2016-05-23	9.65	10.23	9.59	9.99	210640
2016-05-24	9.92	10.28	9.68	9.92	230111
2016-05-25	9.92	10.38	9.90	10.28	193965
2016-05-26	10.90	10.95	10.29	10.84	450051
2016-05-27	10.84	11.34	10.76	11.31	415066
2016-05-31	11.40	11.62	11.12	11.43	433131
2016-06-01	11.47	11.78	11.29	11.62	324385
2016-06-02	11.62	12.11	11.62	11.88	200598
2016-06-03	11.90	11.99	11.54	11.82	203515
2016-06-06	11.89	12.28	11.87	12.25	251931
2016-06-07	12.20	12.59	12.15	12.54	232943
2016-06-08	12.50	12.95	12.41	12.62	227010
2016-06-09	12.45	12.68	12.24	12.66	195604
2016-06-10	12.45	12.87	12.32	12.53	216689
2016-06-13	12.50	12.62	12.33	12.50	262290
2016-06-14	12.49	12.76	12.27	12.63	306170
2016-06-15	12.68	13.05	12.62	13.04	472823
2016-06-16	12.86	13.40	12.67	13.36	367164
2016-06-17	13.34	13.44	12.80	12.86	492856
2016-06-20	12.85	13.45	12.78	12.95	331170
2016-06-21	12.90	12.95	12.45	12.89	429550
2016-06-22	12.82	12.96	12.50	12.88	363137
2016-06-23	12.77	12.96	12.61	12.95	286621
2016-06-24	12.33	13.09	12.31	13.08	2061779
2016-06-27	13.03	13.15	12.67	13.14	711687
2016-06-28	13.24	14.71	13.21	14.58	914294
2016-06-29	14.58	16.30	14.55	15.93	1398123
2016-06-30	15.85	16.24	15.42	16.02	775619
2016-07-01	15.91	16.23	14.90	16.08	798198
2016-07-05	15.94	16.16	15.50	16.02	698230
2016-07-06	15.88	16.14	15.73	15.93	904037
2016-07-07	15.91	16.21	14.76	14.88	902621
2016-07-08	15.06	15.59	14.36	15.28	854473
2016-07-11	15.74	16.16	15.33	15.40	482504
2016-07-12	15.50	16.21	15.15	15.99	673868
2016-07-13	16.29	16.40	15.75	16.14	492108
2016-07-14	16.20	16.24	15.24	15.51	478351
2016-07-15	15.51	15.84	15.24	15.45	618874
2016-07-18	15.50	16.07	14.94	16.05	1233467
2016-07-19	16.06	17.59	16.05	17.51	2683283
2016-07-20	17.60	17.88	17.19	17.54	1477731
2016-07-21	17.54	17.97	16.74	16.90	893540
2016-07-22	16.90	17.72	16.78	17.66	486047
2016-07-25	17.77	17.77	17.27	17.47	761619
2016-07-26	17.36	17.59	17.06	17.15	369055
2016-07-27	17.18	17.43	16.98	17.41	217507
2016-07-28	17.30	17.90	17.29	17.78	376185
2016-07-29	17.65	17.69	17.31	17.44	307696
2016-08-01	17.50	17.67	17.32	17.54	340298
2016-08-02	17.50	18.03	17.41	17.98	535814
2016-08-03	18.03	19.00	17.39	17.77	1437271
2016-08-04	14.00	15.68	13.49	15.09	4152650
2016-08-05	15.07	16.87	15.07	16.64	1491161
2016-08-08	16.55	16.98	16.20	16.36	538116
2016-08-09	16.45	16.85	16.08	16.59	670649
2016-08-10	16.72	17.39	15.92	17.24	415907
2016-08-11	17.53	17.55	16.94	17.24	305793
2016-08-12	17.30	17.82	17.13	17.56	290338
2016-08-15	17.65	18.25	17.46	18.22	671822
2016-08-16	18.20	18.21	17.72	17.89	385763
2016-08-17	17.83	18.81	17.64	18.78	549576
2016-08-18	18.78	19.33	18.73	19.00	583151
2016-08-19	18.79	18.90	18.30	18.37	682383
2016-08-22	18.36	18.72	17.78	17.98	459852
2016-08-23	18.07	18.30	17.92	18.00	195891
2016-08-24	17.91	18.27	17.47	17.51	194303
2016-08-25	17.54	17.54	16.63	16.69	635297
2016-08-26	16.74	17.44	16.69	17.36	222327
2016-08-29	17.36	17.65	17.26	17.55	192901
2016-08-30	17.45	17.97	17.31	17.69	189007
2016-08-31	17.65	17.90	17.33	17.83	189288
2016-09-01	17.85	18.09	17.75	17.98	183481
2016-09-02	18.06	18.55	18.01	18.50	183680
2016-09-06	18.57	19.01	18.55	18.91	298933
2016-09-07	18.95	19.13	18.62	18.95	285661
2016-09-08	18.81	19.09	18.57	19.07	262699
2016-09-09	18.93	19.15	18.60	18.60	316857
2016-09-12	18.44	18.69	17.98	18.40	552137
2016-09-13	18.61	18.63	17.72	17.97	291981
2016-09-14	17.83	18.50	17.78	18.36	340247
2016-09-15	18.19	19.10	18.19	18.98	352525
2016-09-16	18.76	19.16	18.75	19.02	691756
2016-09-19	19.04	19.49	18.84	18.90	318122
2016-09-20	19.05	19.22	18.59	18.61	362091
2016-09-21	18.60	19.11	18.21	18.99	235483
2016-09-22	19.00	19.15	18.53	18.95	177353
2016-09-23	18.99	19.12	18.56	18.64	150335
2016-09-26	18.05	18.67	17.86	18.55	252931
2016-09-27	18.08	18.40	17.98	18.20	338374
2016-09-28	18.00	18.30	17.93	18.11	210385
2016-09-29	18.00	18.35	17.85	18.01	224605
2016-09-30	18.13	18.49	17.91	18.31	255755
2016-10-03	18.18	18.21	17.73	17.83	265877
2016-10-04	17.78	18.06	17.62	17.65	216649
2016-10-05	17.67	18.19	17.57	17.61	223152
2016-10-06	17.57	17.59	16.38	16.55	358418
2016-10-07	16.60	17.22	16.60	16.70	178540
2016-10-10	16.77	17.32	16.77	17.12	198161
2016-10-11	16.90	17.01	16.33	16.48	199096
2016-10-12	16.46	16.66	16.26	16.31	146577
2016-10-13	16.14	16.54	16.00	16.41	146986
2016-10-14	16.40	16.59	15.59	15.77	174470
2016-10-17	15.55	16.10	15.30	15.95	140447
2016-10-18	16.05	16.65	16.05	16.55	257444
2016-10-19	16.60	16.65	16.30	16.35	81618
2016-10-20	16.40	16.80	16.20	16.70	193544
2016-10-21	16.50	16.90	16.35	16.55	178664
2016-10-24	16.55	16.85	16.40	16.45	141302
2016-10-25	16.40	16.55	15.60	15.90	220965
2016-10-26	15.75	15.90	15.00	15.20	229446
2016-10-27	15.25	15.65	14.85	14.90	346128
2016-10-28	14.00	16.77	14.00	16.15	807805
2016-10-31	16.25	16.60	16.00	16.25	370184
2016-11-01	16.40	16.80	16.05	16.50	258081
2016-11-02	16.45	16.60	15.90	15.95	258618
2016-11-03	15.95	16.10	15.60	15.75	287227
2016-11-04	15.85	16.25	15.75	15.80	246476
2016-11-07	16.00	17.15	16.00	16.90	507884
2016-11-08	16.80	17.50	16.25	17.05	273178
2016-11-09	17.00	17.10	16.15	17.10	233233
2016-11-10	17.30	17.80	17.05	17.70	366788
2016-11-11	17.55	18.35	17.55	17.90	377590
2016-11-14	17.90	18.50	16.90	16.95	437968
2016-11-15	16.75	17.30	16.55	16.95	229805
2016-11-16	17.35	18.20	17.10	17.10	342636
2016-11-17	17.15	17.70	17.15	17.45	202403
2016-11-18	17.50	17.50	16.75	17.40	386727
2016-11-21	17.35	17.90	17.35	17.70	285619
2016-11-22	17.75	17.90	17.30	17.85	185241
2016-11-23	17.75	18.45	17.48	18.30	463891
2016-11-25	18.45	18.45	18.00	18.15	101479
2016-11-28	18.60	18.60	17.88	17.95	329858
2016-11-29	18.05	18.30	17.80	18.10	629756
2016-11-30	18.00	18.50	18.00	18.35	453241
2016-12-01	18.45	18.45	17.90	18.15	372357
2016-12-02	18.05	18.20	17.80	17.95	281080
2016-12-05	17.90	18.55	17.80	18.45	354664
2016-12-06	18.50	19.05	18.10	19.00	451220
2016-12-07	18.95	19.10	18.57	18.80	356632
2016-12-08	18.75	19.00	18.40	18.50	299460
2016-12-09	18.55	18.65	17.55	17.70	279047
2016-12-12	17.65	17.85	16.95	17.05	181057
2016-12-13	17.00	17.00	16.01	16.20	427288
2016-12-14	16.05	16.95	15.80	16.85	739175
2016-12-15	16.75	17.30	16.40	16.80	665096
2016-12-16	16.75	17.35	16.60	16.75	543160
2016-12-19	16.80	17.25	16.30	16.40	354905
2016-12-20	16.50	16.75	16.25	16.35	646913
2016-12-21	16.30	16.68	16.25	16.60	297712
2016-12-22	16.55	17.09	16.40	16.75	167287
2016-12-23	16.75	17.05	16.65	16.85	84056
2016-12-27	16.80	17.20	16.65	16.75	115840
2016-12-28	16.75	16.90	16.45	16.55	128890
2016-12-29	16.65	16.95	16.45	16.65	186742
2016-12-30	16.70	16.70	16.43	16.50	248389
2017-01-03	16.65	16.70	16.40	16.50	358469
2017-01-04	16.75	16.90	16.40	16.50	394060
2017-01-05	16.50	16.80	16.25	16.40	349126
2017-01-06	16.50	16.80	16.35	16.55	749679
2017-01-09	16.45	17.55	16.25	17.40	566970
2017-01-10	17.40	18.35	17.30	18.05	586938
2017-01-11	18.05	18.90	18.00	18.20	713113
2017-01-12	18.15	18.30	17.88	17.90	397886
2017-01-13	18.00	18.58	18.00	18.35	474819
2017-01-17	18.15	18.25	17.15	17.40	445706
2017-01-18	16.50	17.15	15.65	17.00	1361307
2017-01-19	17.90	19.30	17.85	18.40	4805734
2017-01-20	18.45	19.10	18.45	18.65	872386
2017-01-23	18.65	18.90	18.45	18.75	699731
2017-01-24	18.75	19.15	18.30	18.90	712043
2017-01-25	18.90	19.10	18.68	18.95	798414
2017-01-26	18.95	20.00	18.95	19.55	1179803
2017-01-27	19.55	21.25	19.43	20.55	2240005
2017-01-30	20.60	21.03	20.25	20.70	840531
2017-01-31	20.65	21.25	19.80	20.00	1238783
2017-02-01	20.10	20.20	19.50	19.70	948363
2017-02-02	19.65	20.35	19.50	20.30	1034934
2017-02-03	20.30	20.53	19.95	20.45	622818
2017-02-06	20.50	20.55	19.65	20.20	885750
2017-02-07	20.35	20.55	20.05	20.50	414779
2017-02-08	20.45	22.05	20.20	21.40	1080273
2017-02-09	21.40	21.65	20.73	21.25	729329
2017-02-10	21.20	22.00	21.20	21.70	472217
2017-02-13	21.70	21.75	20.73	21.40	938487
2017-02-14	21.30	21.80	21.15	21.25	645938
2017-02-15	21.15	21.30	20.65	20.90	1231119
2017-02-16	20.85	21.30	20.78	21.05	540663
2017-02-17	20.85	20.96	20.45	20.75	367421
2017-02-21	20.75	21.25	20.75	20.80	490122
2017-02-22	20.80	21.10	20.60	20.75	518035
2017-02-23	20.75	20.88	20.40	20.85	578187
2017-02-24	20.65	21.20	20.35	21.15	919193
2017-02-27	21.15	22.05	21.05	21.85	1084883
2017-02-28	21.75	22.05	21.00	22.05	1481151
2017-03-01	22.20	22.70	21.45	22.45	1095136
2017-03-02	21.80	23.75	21.63	23.55	1957007
2017-03-03	23.50	23.50	21.65	22.30	1003163
2017-03-06	22.15	22.25	20.95	21.00	642462
2017-03-07	21.00	21.00	20.00	20.00	1046613
2017-03-08	20.00	20.25	19.70	19.80	775624
2017-03-09	20.00	20.35	19.60	19.85	846101
2017-03-10	19.85	21.08	19.85	21.00	783512
2017-03-13	20.95	21.25	20.55	21.15	602823
2017-03-14	21.05	21.25	20.85	20.95	390115
2017-03-15	21.30	22.20	21.25	22.10	870150
2017-03-16	22.05	22.30	21.75	22.25	595075
2017-03-17	22.50	23.65	22.50	23.45	1398816
2017-03-20	23.40	23.50	22.70	23.30	724282
2017-03-21	23.35	24.05	23.10	23.95	1048193
2017-03-22	23.95	24.05	23.45	23.90	996708
2017-03-23	23.90	24.00	23.50	23.95	533386
2017-03-24	24.00	25.80	24.00	25.45	1289843
2017-03-27	25.35	25.75	24.65	25.65	1085450
2017-03-28	25.65	26.00	25.40	25.70	989308
2017-03-29	25.80	26.45	24.85	24.95	1258802
2017-03-30	25.00	25.35	24.85	25.20	481140
2017-03-31	25.30	25.70	24.83	25.00	624494
2017-04-03	25.00	25.20	24.55	24.75	603476
2017-04-04	24.80	25.10	24.70	24.90	284452
2017-04-05	24.95	26.00	24.90	25.25	557861
2017-04-06	25.15	25.40	24.20	25.30	842786
2017-04-07	25.25	25.25	24.55	24.85	734415
2017-04-10	25.00	25.25	24.65	24.75	451764
2017-04-11	24.75	24.90	24.50	24.75	223663
2017-04-12	24.75	24.95	23.65	24.15	500213
2017-04-13	24.20	24.70	24.05	24.70	312322
2017-04-17	24.65	25.45	24.50	25.45	335197
2017-04-18	25.35	26.00	24.40	25.80	589639
2017-04-19	25.75	26.30	25.05	25.75	552647
2017-04-20	25.85	26.45	25.70	26.45	351349
2017-04-21	26.45	26.45	25.50	25.75	464204
2017-04-24	26.00	26.45	25.30	25.55	236599
2017-04-25	25.60	26.00	25.40	25.45	286205
2017-04-26	25.55	25.85	25.25	25.75	245189
2017-04-27	25.75	25.75	25.00	25.10	469126
2017-04-28	25.10	25.45	24.45	24.80	625616
2017-05-01	24.80	25.30	24.50	25.10	418016
2017-05-02	25.10	25.60	24.85	25.00	558642
2017-05-03	24.80	25.05	24.50	24.80	508043
2017-05-04	24.85	25.03	24.55	24.85	400465
2017-05-05	24.90	25.00	22.73	23.20	1213500
2017-05-08	23.10	23.60	22.80	22.85	1053831
2017-05-09	24.43	29.13	24.20	28.60	3438668
2017-05-10	28.65	30.98	28.40	30.75	2122350
2017-05-11	30.35	30.50	29.30	29.70	1108617
2017-05-12	29.05	29.95	27.30	29.45	823549
2017-05-15	29.40	29.55	28.40	28.80	451275
2017-05-16	28.95	29.28	28.33	28.55	371556
2017-05-17	28.15	28.20	27.50	27.55	570169
2017-05-18	28.05	29.15	27.60	28.55	905240
2017-05-19	28.50	29.95	28.20	29.65	861911
2017-05-22	29.70	29.95	28.50	28.50	751944
2017-05-23	28.80	29.63	28.15	29.05	818941
2017-05-24	29.05	29.38	28.21	29.10	938771
2017-05-25	29.30	30.50	29.20	30.50	688712
2017-05-26	30.50	30.95	29.80	30.30	712009
2017-05-30	30.10	30.10	29.28	29.60	376080
2017-05-31	29.85	30.70	29.65	30.60	718361
2017-06-01	30.65	31.90	30.45	31.00	1310738
2017-06-02	31.15	33.35	31.10	32.90	866650
2017-06-05	32.90	33.15	31.95	32.35	576471
2017-06-06	32.40	33.75	31.70	33.45	831347
2017-06-07	33.65	34.25	33.05	33.95	694527
2017-06-08	33.95	34.15	32.56	33.00	981016
2017-06-09	33.00	33.25	30.55	31.65	901862
2017-06-12	31.40	31.40	29.30	30.70	1151749
2017-06-13	30.95	33.15	30.80	32.60	775467
2017-06-14	32.70	33.00	32.15	33.00	512411
2017-06-15	32.60	33.50	32.20	33.35	741027
2017-06-16	33.25	34.60	33.20	34.00	996659
2017-06-19	34.30	35.85	33.80	35.80	1003654
2017-06-20	35.90	35.90	32.05	32.65	2254079
2017-06-21	31.65	34.85	30.78	33.85	4126649
2017-06-22	33.80	34.75	33.40	34.65	3138456
2017-06-23	34.60	36.90	34.20	36.00	4470495
2017-06-26	36.25	36.90	35.28	35.65	984264
2017-06-27	35.25	36.20	34.80	34.80	811563
2017-06-28	35.15	36.28	34.75	36.15	689461
2017-06-29	35.75	35.85	35.05	35.25	674084
2017-06-30	35.50	35.50	34.40	34.70	603353
2017-07-03	35.00	35.00	33.50	34.25	391683
2017-07-05	34.40	35.50	33.95	35.10	727239
2017-07-06	34.80	35.95	34.45	34.70	682549
2017-07-07	34.85	35.35	34.20	35.15	713098
2017-07-10	35.15	35.55	34.80	35.00	506907
2017-07-11	35.15	35.75	34.95	35.20	825765
2017-07-12	35.50	35.68	34.98	35.35	642574
2017-07-13	35.40	35.55	34.10	34.75	688333
2017-07-14	35.00	36.35	35.00	35.45	966308
2017-07-17	35.55	35.85	34.75	34.95	667562
2017-07-18	34.90	35.55	34.70	35.15	414534
2017-07-19	35.25	35.58	34.93	35.25	504526
2017-07-20	35.40	35.40	34.05	34.45	494025
2017-07-21	34.70	34.78	34.10	34.40	430508
2017-07-24	34.40	34.85	33.65	34.30	365015
2017-07-25	34.25	35.08	34.15	34.70	792810
2017-07-26	34.75	34.75	34.15	34.35	261221
2017-07-27	33.20	33.40	30.90	32.50	3681169
2017-07-28	32.25	34.75	32.25	33.75	1214949
2017-07-31	34.10	34.65	32.75	32.80	807932
2017-08-01	32.90	33.45	31.50	32.55	1067014
2017-08-02	32.50	33.15	30.75	30.75	1231146
2017-08-03	30.95	33.40	30.13	30.25	2423806
2017-08-04	30.50	31.55	29.75	30.90	1348105
2017-08-07	30.80	31.85	30.65	31.70	877316
2017-08-08	31.70	33.10	31.70	32.65	883985
2017-08-09	32.35	32.75	31.85	31.95	989826
2017-08-10	31.65	31.65	29.98	30.70	903287
2017-08-11	30.60	31.65	30.35	30.35	682680
2017-08-14	30.75	30.85	30.10	30.70	536294
2017-08-15	30.70	31.55	30.40	31.20	512598
2017-08-16	31.35	31.75	29.80	30.05	566757
2017-08-17	30.10	30.65	30.00	30.15	473382
2017-08-18	29.65	30.28	29.30	29.50	485628
2017-08-21	29.55	29.80	28.80	28.95	449599
2017-08-22	29.20	29.80	28.60	29.10	753524
2017-08-23	28.95	29.60	28.90	29.25	527014
2017-08-24	29.30	30.10	29.00	29.95	525288
2017-08-25	30.00	30.53	29.30	29.85	658907
2017-08-28	30.10	34.25	29.85	32.65	2038029
2017-08-29	32.15	33.60	31.85	33.40	1013785
2017-08-30	33.35	33.55	33.00	33.25	717195
2017-08-31	33.35	33.95	33.25	33.55	785249
2017-09-01	33.55	34.48	33.30	34.35	993566
2017-09-05	34.20	34.45	33.15	33.20	682686
2017-09-06	33.40	33.40	32.70	33.00	266016
2017-09-07	33.15	33.47	31.70	31.75	1277056
2017-09-08	31.70	33.58	31.70	33.00	1479161
2017-09-11	33.70	34.35	33.45	33.75	754919
2017-09-12	33.50	34.00	33.11	34.00	707444
2017-09-13	33.90	35.45	33.75	34.70	2667042
2017-09-14	34.65	37.55	34.65	37.00	2386708
2017-09-15	37.10	37.15	35.15	35.95	1974434
2017-09-18	34.55	35.00	32.65	33.50	3018289
2017-09-19	33.40	33.50	31.25	31.35	2356458
2017-09-20	31.35	31.75	29.70	30.90	2179059
2017-09-21	30.80	32.15	30.35	31.70	1466524
2017-09-22	31.75	33.20	31.05	32.70	1421284
2017-09-25	32.60	32.60	31.25	31.45	981929
2017-09-26	31.50	31.75	31.05	31.10	552694
2017-09-27	31.35	32.70	31.30	31.35	949559
2017-09-28	31.75	32.70	31.05	32.65	719528
2017-09-29	33.00	33.70	32.75	33.15	692599
2017-10-02	33.15	34.25	32.80	34.20	630908
2017-10-03	34.30	34.85	34.10	34.70	724921
2017-10-04	34.70	35.00	34.05	34.80	489640
2017-10-05	34.90	34.90	34.05	34.35	432295
2017-10-06	34.25	34.60	33.90	34.35	438150
2017-10-09	34.35	34.70	33.50	33.60	8602159
2017-10-10	33.75	33.90	31.70	32.30	852058
2017-10-11	32.35	32.85	32.15	32.30	651877
2017-10-12	32.30	33.35	32.30	32.85	543082
2017-10-13	32.60	32.85	31.70	32.15	615585
2017-10-16	32.05	32.80	31.40	32.70	687312
2017-10-17	32.60	34.20	32.60	34.00	1027058
2017-10-18	34.00	34.55	33.83	34.30	695102
2017-10-19	34.20	34.50	33.70	34.05	518966
2017-10-20	34.40	34.90	34.15	34.25	608687
2017-10-23	34.35	34.70	33.00	33.20	629045
2017-10-24	33.25	33.50	32.50	32.95	629954
2017-10-25	32.55	32.95	31.90	32.00	884261
2017-10-26	31.80	32.28	31.65	31.75	536485
2017-10-27	31.90	33.25	31.80	33.00	801974
2017-10-30	33.00	33.00	31.40	32.00	503443
2017-10-31	32.10	33.25	31.90	33.05	817997
2017-11-01	33.35	33.90	30.40	30.80	1809030
2017-11-02	30.10	34.35	30.00	32.05	2496060
2017-11-03	32.15	32.85	31.65	32.50	708993
2017-11-06	32.30	32.80	31.10	31.25	634859
2017-11-07	31.25	31.65	30.80	31.35	798129
2017-11-08	31.05	31.40	29.25	29.60	1231537
2017-11-09	29.90	30.10	29.05	29.65	812514
2017-11-10	29.45	29.60	28.30	29.00	699847
2017-11-13	28.80	29.55	28.42	29.40	662354
2017-11-14	29.30	29.55	28.20	28.30	1134288
2017-11-15	28.00	28.40	27.30	28.05	1254331
2017-11-16	28.45	29.25	28.00	28.70	895390
2017-11-17	28.65	29.30	28.30	28.40	920054
2017-11-20	28.70	30.70	28.15	30.40	1820406
2017-11-21	30.90	33.75	30.90	33.60	2748798
2017-11-22	33.60	34.60	33.25	34.00	1039749
2017-11-24	34.85	35.95	34.75	35.25	833891
2017-11-27	35.45	36.90	34.88	36.75	1434699
2017-11-28	36.85	37.10	35.65	36.75	1139891
2017-11-29	35.65	37.23	34.85	35.55	2513861
2017-11-30	35.10	37.90	34.85	37.10	3456169
2017-12-01	37.00	37.00	35.05	35.70	1236008
2017-12-04	36.30	36.60	33.35	33.60	1234816
2017-12-05	33.75	34.35	32.62	32.80	2395122
2017-12-06	32.70	32.80	30.85	33.75	2065010
2017-12-07	31.85	34.20	31.80	33.55	1485286
2017-12-08	34.25	34.35	32.85	33.55	1198527
2017-12-11	33.90	34.03	32.20	32.30	631930
2017-12-12	32.50	33.70	32.45	33.25	578455
2017-12-13	33.30	35.40	33.05	34.65	797814
2017-12-14	34.80	35.15	33.95	34.00	688171
2017-12-15	34.20	36.20	34.05	35.95	1522462
2017-12-18	36.40	36.60	35.40	36.35	1074990
2017-12-19	36.55	37.00	35.50	35.60	1062830
2017-12-20	35.80	36.10	35.20	35.60	438119
2017-12-21	35.60	36.00	35.00	35.20	470300
2017-12-22	35.50	35.60	35.00	35.20	497235
2017-12-26	35.00	36.50	34.75	35.90	615690
2017-12-27	36.00	36.62	35.25	35.60	396281
2017-12-28	35.60	35.70	35.15	35.45	347490
2017-12-29	35.70	35.78	34.85	34.85	505588
2018-01-02	35.05	36.45	35.05	36.20	783896
2018-01-03	36.25	37.38	36.00	36.85	783717
2018-01-04	37.35	38.40	36.70	37.20	1137764
2018-01-05	37.50	38.25	36.95	37.50	970978
2018-01-08	35.95	36.50	33.65	36.05	2553818
2018-01-09	36.25	36.70	34.00	34.50	1288756
2018-01-10	34.05	34.10	32.70	33.10	1983592
2018-01-11	33.25	33.85	33.05	33.20	1115154
2018-01-12	33.85	34.60	31.85	32.65	1905336
2018-01-16	32.80	33.10	32.25	32.75	1036601
2018-01-17	33.15	33.20	31.60	32.45	1122155
2018-01-18	32.15	32.35	31.10	31.30	1316845
2018-01-19	31.30	32.95	30.88	32.65	1601562
2018-01-22	32.80	32.95	31.46	32.75	1677721
2018-01-23	32.75	34.95	32.70	34.55	1476212
2018-01-24	34.70	35.05	34.05	34.90	898452
2018-01-25	35.10	35.50	34.81	35.30	855100
2018-01-26	36.00	36.95	35.45	36.50	1387926
2018-01-29	36.40	36.50	35.60	36.10	770250
2018-01-30	35.90	36.93	35.80	36.30	1094315
2018-01-31	36.60	38.15	36.35	37.40	1678368
2018-02-01	37.25	37.50	36.15	37.05	959659
2018-02-02	36.60	37.20	35.25	35.30	1346196
2018-02-05	35.00	35.45	33.55	33.95	1056375
2018-02-06	33.05	34.75	32.50	34.70	1122032
2018-02-07	34.50	34.80	33.45	34.10	969747
2018-02-08	34.15	34.51	33.00	33.05	989470
2018-02-09	33.40	33.73	31.80	32.95	1092266
2018-02-12	33.15	34.50	33.00	33.80	743397
2018-02-13	33.60	34.25	33.45	34.15	549027
2018-02-14	33.90	36.05	33.75	35.75	931420
2018-02-15	36.10	37.10	35.75	36.90	996669
2018-02-16	36.90	37.40	36.25	37.15	518361
2018-02-20	36.90	39.40	36.40	37.75	1250555
2018-02-21	37.75	39.95	37.60	38.65	1138391
2018-02-22	39.00	39.75	38.30	38.80	1270204
2018-02-23	39.10	39.50	37.35	37.95	881762
2018-02-26	38.20	38.65	36.60	38.55	936517
2018-02-27	38.35	38.75	37.15	37.30	1127705
2018-02-28	36.60	41.00	36.60	40.10	2205922
2018-03-01	40.35	40.45	37.85	38.55	1119619
2018-03-02	38.25	42.13	38.05	41.95	1725196
2018-03-05	41.75	41.95	39.58	41.95	1678714
2018-03-06	41.80	43.68	41.25	43.45	1195854
2018-03-07	42.95	44.35	42.35	44.05	1134610
2018-03-08	44.20	44.65	42.65	43.05	1147059
2018-03-09	43.40	43.65	42.70	43.15	1111739
2018-03-12	43.45	43.65	42.90	43.25	743195
2018-03-13	43.40	43.85	42.25	42.80	768734
2018-03-14	43.20	43.40	42.80	42.95	1030367
2018-03-15	41.90	42.78	40.75	42.50	831077
2018-03-16	42.30	42.75	41.25	41.25	1376672
2018-03-19	41.10	41.90	40.90	41.55	910216
2018-03-20	41.75	42.55	41.65	41.80	490332
2018-03-21	41.90	43.55	41.75	43.10	1004953
2018-03-22	42.85	44.40	42.55	42.70	932710
2018-03-23	42.90	42.90	41.80	42.30	727022
2018-03-26	43.00	43.75	42.30	43.60	759161
2018-03-27	43.65	43.85	40.75	41.15	895430
2018-03-28	41.50	41.90	38.95	39.15	1109090
2018-03-29	39.25	40.55	38.95	40.30	769546
2018-04-02	40.30	40.50	38.15	38.50	963337
2018-04-03	38.70	40.15	38.70	40.00	616456
2018-04-04	39.25	40.90	39.25	40.75	709698
2018-04-05	40.80	42.03	40.48	41.40	780249
2018-04-06	41.25	41.73	38.65	39.15	748350
2018-04-09	39.60	39.70	38.50	38.70	743888
2018-04-10	39.45	40.00	38.20	39.70	927826
2018-04-11	39.40	41.05	39.40	40.10	498511
2018-04-12	40.30	41.93	40.23	41.45	592898
2018-04-13	41.95	42.00	40.20	41.15	491775
2018-04-16	41.50	41.83	40.75	41.65	379228
2018-04-17	41.90	42.65	41.49	42.50	546124
2018-04-18	42.65	43.35	42.55	42.65	597435
2018-04-19	42.50	43.35	42.25	43.05	503941
2018-04-20	42.75	43.30	42.25	42.75	440885
2018-04-23	42.80	43.00	42.05	42.55	356682
2018-04-24	42.80	42.85	40.95	41.15	1071815
2018-04-25	41.25	41.70	40.35	40.65	612660
2018-04-26	41.00	42.50	40.65	42.10	544975
2018-04-27	42.40	43.15	42.15	43.00	542217
2018-04-30	43.10	43.40	42.80	43.00	706749
2018-05-01	43.00	43.20	42.30	42.70	1162246
2018-05-02	43.10	46.80	42.50	45.45	2860161
2018-05-03	44.50	44.80	41.50	41.70	2385437
2018-05-04	41.25	42.40	40.00	42.20	2228012
2018-05-07	42.35	44.45	42.05	44.35	1402613
2018-05-08	44.30	45.70	43.85	45.30	1893916
2018-05-09	45.15	47.10	45.10	46.65	1317964
2018-05-10	46.70	47.15	45.40	47.00	1145845
2018-05-11	46.85	48.05	46.18	47.85	902484
2018-05-14	48.25	49.45	48.10	48.50	688014
2018-05-15	48.00	49.64	48.00	49.05	1138641
2018-05-16	49.20	49.85	49.05	49.45	743810
2018-05-17	49.50	49.60	48.05	48.70	767772
2018-05-18	48.95	49.45	48.45	49.35	755793
2018-05-21	49.85	50.60	49.55	49.90	595978
2018-05-22	49.95	50.45	49.50	49.60	618554
2018-05-23	49.40	50.30	49.25	49.85	756533
2018-05-24	50.00	50.70	49.40	50.60	673320
2018-05-25	50.90	51.45	50.35	50.70	906613
2018-05-29	50.25	50.90	49.85	50.80	979005
2018-05-30	51.00	51.90	50.88	51.20	757530
2018-05-31	51.40	51.50	50.50	50.90	664214
2018-06-01	51.15	51.50	50.20	50.80	574418
2018-06-04	51.25	52.60	50.75	51.90	1241485
2018-06-05	52.95	54.25	52.70	53.80	2092823
2018-06-06	54.05	55.95	54.05	54.30	2168630
2018-06-07	54.70	54.80	51.33	53.00	1190186
2018-06-08	53.30	54.90	52.35	53.60	1098283
2018-06-11	53.70	54.78	53.27	54.70	1103769
2018-06-12	54.85	58.15	54.60	56.70	1590471
2018-06-13	58.20	59.75	56.95	59.05	2284928
2018-06-14	59.20	60.80	58.75	60.60	1143786
2018-06-15	60.15	61.55	58.80	60.85	1409823
2018-06-18	60.85	63.05	60.50	62.15	1760690
2018-06-19	61.50	62.50	58.95	60.45	1558087
2018-06-20	61.05	63.65	61.05	62.35	1255494
2018-06-21	62.50	62.57	60.50	61.45	1466373
2018-06-22	61.75	61.95	59.75	61.60	1327084
2018-06-25	61.05	61.65	58.55	59.55	1254347
2018-06-26	59.75	60.60	59.30	59.65	1231136
2018-06-27	59.50	60.10	55.45	55.70	1745888
2018-06-28	55.25	58.05	54.90	57.70	1498050
2018-06-29	58.15	59.25	57.81	58.05	747294
2018-07-02	57.50	59.75	57.40	59.40	969319
2018-07-03	59.50	60.80	59.05	59.85	598749
2018-07-05	60.40	62.98	60.05	62.80	1093277
2018-07-06	62.70	63.55	61.60	63.35	709432
2018-07-09	64.55	65.30	62.91	65.15	1524409
2018-07-10	65.20	65.65	61.45	62.20	1481456
2018-07-11	62.05	63.25	61.80	62.70	797128
2018-07-12	63.60	65.75	63.35	65.45	1372144
2018-07-13	66.15	67.85	65.87	66.10	1087728
2018-07-16	66.05	67.15	65.43	67.05	983564
2018-07-17	67.25	69.60	67.10	68.30	1892591
2018-07-18	68.75	69.50	67.40	69.15	833945
2018-07-19	69.55	71.30	69.33	70.40	1512030
2018-07-20	70.85	70.90	68.35	68.55	1134322
2018-07-23	68.55	70.18	67.75	69.55	823942
2018-07-24	67.40	68.23	62.85	63.70	3659356
2018-07-25	64.90	67.45	64.45	66.90	3349465
2018-07-26	66.55	67.00	65.20	65.90	1042875
2018-07-27	66.10	66.50	63.50	63.85	1275815
2018-07-30	63.75	64.50	59.55	61.05	2741574
2018-07-31	61.05	63.70	59.60	59.85	2054280
2018-08-01	59.85	62.70	59.80	61.85	2138653
2018-08-02	62.70	66.45	61.35	65.25	2728746
2018-08-03	65.60	66.25	62.25	62.50	1095574
2018-08-06	62.50	66.60	62.38	66.00	1636196
2018-08-07	66.00	67.65	65.95	66.70	1254449
2018-08-08	67.25	69.93	66.75	69.35	2311967
2018-08-09	69.90	70.90	68.75	69.00	1374439
2018-08-10	68.65	71.90	68.55	71.85	3588205
2018-08-13	72.00	73.25	69.09	69.50	1734827
2018-08-14	69.45	71.90	69.00	71.70	962119
2018-08-15	70.85	71.40	69.40	70.75	865127
2018-08-16	72.50	72.95	70.37	72.60	1118149
2018-08-17	72.70	73.95	71.85	73.95	1123880
2018-08-20	74.05	76.75	73.35	75.30	1429167
2018-08-21	75.60	75.90	74.60	74.85	1255847
2018-08-22	74.60	76.20	73.50	75.70	1133455
2018-08-23	75.85	77.25	75.30	75.80	1026265
2018-08-24	76.25	76.55	75.33	75.75	1286272
2018-08-27	77.15	77.20	73.55	74.05	1633867
2018-08-28	73.80	74.60	71.80	74.50	1280745
2018-08-29	75.00	75.40	73.15	74.05	1186954
2018-08-30	73.85	76.50	73.65	75.95	1085563
2018-08-31	75.85	77.90	75.80	77.55	1001905
2018-09-04	77.55	79.30	77.20	79.15	1004009
2018-09-05	79.25	79.64	74.75	77.30	1224917
2018-09-06	77.35	78.12	74.50	76.45	1009257
2018-09-07	76.00	79.15	75.45	77.05	876066
2018-09-10	77.75	78.40	76.30	77.15	953743
2018-09-11	77.15	78.65	76.75	78.15	1647902
2018-09-12	78.20	78.85	74.65	76.95	1095533
2018-09-13	77.15	78.50	77.10	77.75	761984
2018-09-14	77.75	78.35	76.85	77.30	947111
2018-09-17	77.00	77.25	73.85	74.60	1090021
2018-09-18	74.60	78.25	74.60	76.95	1000602
2018-09-19	76.75	77.80	74.40	75.45	909143
2018-09-20	75.70	76.10	73.70	75.40	1108161
2018-09-21	75.80	78.45	75.60	78.10	1437635
2018-09-24	78.10	81.05	77.60	78.50	1446552
2018-09-25	78.70	82.40	78.10	80.75	2663867
2018-09-26	81.15	81.40	78.40	78.55	1368094
2018-09-27	78.60	83.75	78.60	82.50	1692702
2018-09-28	82.60	86.65	82.60	86.35	1920832
2018-10-01	86.78	89.05	83.40	83.72	1876252
2018-10-02	83.95	85.40	79.28	80.37	2013646
2018-10-03	80.50	81.22	78.09	79.90	1692080
2018-10-04	79.31	80.91	77.14	78.07	1537701
2018-10-05	78.20	79.38	73.20	75.83	2187610
2018-10-08	74.43	75.31	70.02	71.00	2530415
2018-10-09	70.23	72.44	67.64	69.25	2814621
2018-10-10	69.55	69.96	63.10	63.43	4294620
2018-10-11	62.60	66.34	62.02	62.43	3242449
2018-10-12	65.75	67.50	64.50	65.94	2619642
2018-10-15	67.00	68.21	65.21	66.37	1922940
2018-10-16	67.06	71.70	66.60	70.87	2078191
2018-10-17	70.87	71.94	68.85	69.95	1286109
2018-10-18	70.00	71.84	67.76	68.23	1213180
2018-10-19	68.77	70.50	66.52	67.09	839508
2018-10-22	67.17	69.76	66.45	69.14	1176734
2018-10-23	67.12	68.48	65.44	67.18	2178218
2018-10-24	67.10	68.47	61.53	62.15	1284555
2018-10-25	62.94	67.11	62.50	65.96	1390903
2018-10-26	62.95	64.95	59.84	62.51	1817402
2018-10-29	63.21	66.09	61.21	63.22	1756554
2018-10-30	63.11	67.57	63.00	67.19	1699293
2018-10-31	68.58	70.97	68.30	69.34	1590767
2018-11-01	69.34	71.27	65.14	69.52	2870462
2018-11-02	68.20	75.93	66.70	72.51	3376871
2018-11-05	72.31	72.31	62.62	63.34	4078315
2018-11-06	63.50	65.98	62.85	63.41	1906531
2018-11-07	64.44	69.20	64.25	68.28	2029659
2018-11-08	67.89	68.04	65.00	65.33	993318
2018-11-09	65.00	65.45	60.70	62.49	1470124
2018-11-12	62.71	63.24	59.00	60.56	1278788
2018-11-13	61.17	63.17	58.28	58.51	1430422
2018-11-14	59.00	60.19	56.25	57.40	1614317
2018-11-15	57.27	60.43	56.30	60.29	1862159
2018-11-16	59.98	61.85	58.14	59.08	1586713
2018-11-19	58.61	59.39	52.86	52.94	2819203
2018-11-20	50.11	55.74	48.34	54.76	2782764
2018-11-21	55.74	56.65	53.90	54.92	1075240
2018-11-23	54.00	57.24	53.98	55.75	512928
2018-11-26	56.50	59.37	56.00	58.41	1127386
2018-11-27	57.84	59.45	56.11	59.35	932839
2018-11-28	60.59	63.61	59.86	63.54	1322908
2018-11-29	63.02	64.67	61.27	64.09	1160543
2018-11-30	63.99	65.54	61.75	62.45	1322078
2018-12-03	64.14	65.09	62.78	64.88	1354425
2018-12-04	64.35	66.15	59.21	59.81	2168821
2018-12-06	56.56	57.25	53.71	55.81	4132837
2018-12-07	55.25	56.84	51.69	53.41	2298148
2018-12-10	52.89	55.44	52.24	52.34	1849522
2018-12-11	53.94	55.05	52.52	53.49	2418460
2018-12-12	54.62	55.93	53.57	53.71	1618372
2018-12-13	53.86	54.63	51.32	52.45	2012575
2018-12-14	51.13	53.33	50.90	51.17	1467926
2018-12-17	47.75	50.96	46.68	47.87	3555734
2018-12-18	48.32	50.24	47.29	47.99	1911127
2018-12-19	48.25	50.38	47.64	48.58	1533564
2018-12-20	48.08	48.66	43.40	45.87	2750119
2018-12-21	45.96	47.64	43.67	44.01	2521488
2018-12-24	43.43	45.37	42.08	42.88	1256863
2018-12-26	43.28	48.40	43.00	48.33	1789523
2018-12-27	47.10	48.36	45.61	48.33	1224206
2018-12-28	48.76	49.90	47.07	48.41	968229
2018-12-31	49.02	49.99	48.50	49.57	1170465
2019-01-02	48.19	49.09	47.25	48.18	1410217
2019-01-03	47.73	48.41	46.00	46.23	1014959
2019-01-04	47.76	50.81	47.25	49.44	1602267
2019-01-07	48.75	52.25	48.45	52.13	1770865
2019-01-08	53.88	55.16	52.75	53.78	2027495
2019-01-09	54.42	55.76	53.93	55.07	1634611
2019-01-10	54.53	55.84	53.40	55.55	822575
2019-01-11	54.63	55.97	54.48	55.47	753663
2019-01-14	56.00	57.94	55.28	57.13	1807506
2019-01-15	57.00	59.63	57.00	59.24	1452349
2019-01-16	60.00	61.68	59.50	60.43	1399602
2019-01-17	59.90	63.54	59.90	63.29	1958908
2019-01-18	64.17	64.28	61.51	62.38	1793850
2019-01-22	60.93	62.04	59.78	60.48	1149697
2019-01-23	60.94	61.35	58.86	60.17	1565400
2019-01-24	59.89	61.48	59.48	61.03	780784
2019-01-25	61.60	63.24	61.08	63.00	908174
2019-01-28	62.08	62.51	60.55	62.04	601076
2019-01-29	62.13	62.65	60.24	60.76	956814
2019-01-30	61.45	62.49	60.30	62.07	703399
2019-01-31	62.53	64.57	62.11	64.20	1097997
2019-02-01	64.50	64.52	63.13	63.20	1167506
2019-02-04	63.38	65.73	63.25	64.42	1181919
2019-02-05	64.75	65.31	63.33	63.82	1092838
2019-02-06	63.96	64.98	62.89	64.00	1086716
2019-02-07	63.15	63.65	60.57	62.25	1050793
2019-02-08	61.69	62.67	61.69	62.59	703020
2019-02-11	63.24	64.38	62.41	63.57	728767
2019-02-12	64.05	65.84	64.00	65.77	758415
2019-02-13	66.14	67.25	64.92	66.65	938310
2019-02-14	66.24	67.25	66.09	66.58	746412
2019-02-15	67.21	69.52	66.80	69.43	1444052
2019-02-19	69.46	70.05	68.82	69.99	1038393
2019-02-20	69.83	70.92	68.61	69.50	922915
2019-02-21	69.73	69.81	67.17	68.25	1079189
2019-02-22	68.47	69.26	67.85	69.15	814856
2019-02-25	70.00	70.68	69.20	69.98	827640
2019-02-26	69.53	69.98	67.24	67.41	1242744
2019-02-27	67.74	69.34	67.50	68.99	2943672
2019-02-28	65.87	70.29	62.00	64.36	5338056
2019-03-01	64.74	68.03	64.54	67.55	1831655
2019-03-04	67.55	67.56	62.30	63.13	2672693
2019-03-05	63.70	64.41	61.89	63.75	1684572
2019-03-06	63.40	63.69	60.14	60.16	1660073
2019-03-07	60.16	61.56	59.03	59.32	1611629
2019-03-08	57.65	59.28	57.58	58.92	926935
2019-03-11	59.40	59.68	58.60	58.74	1257907
2019-03-12	59.00	59.22	57.98	58.09	2129024
2019-03-13	58.57	61.00	58.14	60.15	2205522
2019-03-14	60.00	61.41	59.45	60.94	1437698
2019-03-15	61.00	63.28	60.57	62.86	1968538
2019-03-18	62.85	63.77	62.08	63.10	1417064
2019-03-19	63.65	63.73	62.50	63.12	1099157
2019-03-20	62.95	63.11	61.10	61.99	1141673
2019-03-21	61.49	63.57	61.08	63.26	860529
2019-03-22	62.70	63.35	58.69	58.77	1703575
2019-03-25	58.77	59.06	55.20	55.66	2848345
2019-03-26	56.34	56.58	52.14	52.50	2760888
2019-03-27	52.34	52.44	49.49	50.87	2847171
2019-03-28	51.66	54.02	51.50	53.68	2231792
2019-03-29	54.18	56.09	53.83	55.60	2160766
2019-04-01	56.25	57.00	53.30	53.63	1327616
2019-04-02	53.60	55.86	53.36	55.52	1400188
2019-04-03	56.17	56.49	54.67	55.46	1685982
2019-04-04	56.00	57.10	55.35	57.01	1412811
2019-04-05	57.14	58.88	56.89	58.49	976167
2019-04-08	58.39	58.53	55.55	57.06	1709893
2019-04-09	56.84	57.48	55.75	55.93	1163982
2019-04-10	55.80	56.86	54.79	56.57	1551163
2019-04-11	56.80	56.90	54.97	55.15	982825
2019-04-12	55.61	55.95	53.18	53.45	1541564
2019-04-15	53.80	54.79	53.46	54.03	865353
2019-04-16	54.35	54.61	52.34	52.55	1652357
2019-04-17	53.50	53.58	49.00	49.86	4241369
2019-04-18	50.22	51.77	48.57	51.60	2162242
2019-04-22	51.71	55.00	51.71	54.96	2158750
2019-04-23	55.00	55.83	54.06	54.36	2146492
2019-04-24	54.36	55.10	53.63	54.46	1253850
2019-04-25	54.40	55.90	53.83	55.03	887473
2019-04-26	55.20	57.87	54.05	57.75	1722047
2019-04-29	57.84	59.64	57.00	59.19	2871037
2019-04-30	59.17	59.18	56.29	56.88	2103513
2019-05-01	60.00	64.00	56.68	58.00	3465237
2019-05-02	58.00	58.69	56.22	58.00	1553145
2019-05-03	57.75	60.99	57.54	60.93	1731739
2019-05-06	58.70	62.68	58.36	62.55	1581002
2019-05-07	61.55	62.56	60.87	61.72	1610587
2019-05-08	61.57	63.05	61.01	61.56	875301
2019-05-09	60.69	62.10	59.40	61.50	795698
2019-05-10	61.00	61.65	58.90	60.97	839715
2019-05-13	58.64	59.74	57.37	58.03	1327654
2019-05-14	58.51	59.53	58.10	58.52	960227
2019-05-15	57.59	60.23	57.30	59.10	1371452
2019-05-16	59.00	62.66	59.00	61.48	1815100
2019-05-17	60.69	62.22	59.25	59.43	1219497
2019-05-20	58.47	61.11	58.07	60.61	873012
2019-05-21	61.25	63.56	61.14	63.18	937056
2019-05-22	62.60	63.28	62.00	63.03	701201
2019-05-23	62.00	62.06	59.16	59.89	1060553
2019-05-24	59.89	61.30	59.65	61.20	620794
2019-05-28	61.55	61.93	60.87	61.20	830482
2019-05-29	60.46	60.85	57.35	58.04	1359379
2019-05-30	58.50	59.37	57.41	58.10	1035333
2019-05-31	57.10	58.90	56.15	58.12	627057
2019-06-03	58.00	58.00	53.46	53.98	2052312
2019-06-04	54.50	55.92	53.82	55.75	1825960
2019-06-05	56.45	56.50	53.88	55.14	943412
2019-06-06	55.15	55.70	54.01	54.27	716638
2019-06-07	54.66	56.26	54.66	55.70	712989
2019-06-10	56.58	59.26	56.52	57.47	1042255
2019-06-11	58.10	58.80	57.37	58.07	815527
2019-06-12	57.94	58.21	56.60	57.74	726117
2019-06-13	58.65	59.95	58.30	59.26	1070930
2019-06-14	59.29	59.72	58.62	58.67	716231
2019-06-17	58.85	60.55	58.85	60.02	722869
2019-06-18	60.70	61.91	59.98	60.91	1071188
2019-06-19	61.24	61.71	60.03	61.62	905608
2019-06-20	62.26	63.14	61.44	62.77	1095877
2019-06-21	62.43	63.94	62.01	63.50	1431703
2019-06-24	63.75	63.95	61.97	62.75	854753
2019-06-25	62.76	62.99	60.20	60.73	1013648
2019-06-26	61.46	61.92	59.80	60.08	751782
2019-06-27	60.40	62.90	60.21	62.82	775362
2019-06-28	63.00	66.56	62.94	66.41	2741290
2019-07-01	67.81	68.19	66.64	67.70	1102277
2019-07-02	67.41	67.67	66.25	66.92	963921
2019-07-03	67.43	67.63	66.26	67.28	623572
2019-07-05	66.71	68.86	66.27	68.28	585853
2019-07-08	68.00	69.25	67.30	69.14	866250
2019-07-09	68.58	69.72	68.26	69.67	1681601
2019-07-10	70.00	70.67	69.25	69.64	871078
2019-07-11	70.18	71.15	69.75	71.10	701550
2019-07-12	71.03	71.48	70.25	70.62	921349
2019-07-15	70.82	71.72	70.59	71.34	584855
2019-07-16	71.30	71.31	69.07	69.20	735626
2019-07-17	68.80	69.47	68.00	68.44	1023157
2019-07-18	68.44	69.19	67.50	68.53	962295
2019-07-19	69.06	69.40	68.10	68.55	602106
2019-07-22	68.97	71.00	68.58	70.14	2284894
2019-07-23	70.68	70.96	65.37	67.14	1721435
2019-07-24	66.98	69.35	66.10	69.24	950583
2019-07-25	69.24	69.24	66.31	66.81	1087054
2019-07-26	67.15	69.76	66.95	69.53	906903
2019-07-29	69.54	69.75	67.40	68.50	773698
2019-07-30	67.78	70.15	67.11	70.14	1011616
2019-07-31	70.16	70.79	67.32	68.24	1722658
2019-08-01	69.02	74.00	66.47	71.45	2800059
2019-08-02	71.36	71.43	67.43	69.63	1119223
2019-08-05	66.90	68.14	64.50	65.60	1652255
2019-08-06	66.70	69.10	66.62	67.09	1193047
2019-08-07	65.56	66.51	64.55	65.94	1308987
2019-08-08	66.00	67.65	65.95	66.50	2053312
2019-08-09	66.37	66.83	64.66	64.87	800851
2019-08-12	64.26	66.73	63.44	65.39	870334
2019-08-13	65.54	67.13	65.01	65.92	657507
2019-08-14	64.13	64.65	60.72	61.50	1566275
2019-08-15	61.45	61.53	56.34	56.94	2681662
2019-08-16	58.00	61.21	57.90	60.43	2038742
2019-08-19	61.60	61.95	60.56	61.12	841162
2019-08-20	60.99	61.60	60.13	60.28	876296
2019-08-21	61.12	61.57	60.30	60.61	627429
2019-08-22	60.94	61.27	59.76	59.78	570183
2019-08-23	59.63	60.14	55.65	56.05	1332918
2019-08-26	57.00	57.42	55.45	55.93	798086
2019-08-27	56.42	57.48	54.85	55.30	932425
2019-08-28	55.13	56.30	54.58	55.90	512048
2019-08-29	56.90	58.00	56.52	57.50	767786
2019-08-30	58.24	58.24	56.37	57.88	579208
2019-09-03	57.54	57.99	55.94	56.47	686244
2019-09-04	57.18	60.37	56.55	59.16	3288307
2019-09-05	60.50	62.34	59.63	61.01	1594150
2019-09-06	61.42	63.40	60.52	62.32	1424179
2019-09-09	62.44	63.09	59.32	62.93	1215023
2019-09-10	62.44	65.07	62.38	64.78	1209218
2019-09-11	65.20	68.18	64.37	68.08	1351288
2019-09-12	68.78	70.46	67.53	69.05	2453925
2019-09-13	69.50	71.00	68.56	70.39	2014187
2019-09-16	69.62	69.96	67.92	68.16	1038681
2019-09-17	68.23	69.34	67.27	68.70	672401
2019-09-18	68.63	69.32	66.28	67.45	951619
2019-09-19	67.97	70.30	67.62	68.73	1124763
2019-09-20	69.23	72.73	69.23	72.15	1903244
2019-09-23	71.90	73.13	71.10	72.20	1518497
2019-09-24	72.42	72.67	69.11	71.00	2111757
2019-09-25	68.67	70.11	66.42	69.00	2983401
2019-09-26	69.01	69.66	67.56	68.54	1128087
2019-09-27	68.92	68.94	66.12	66.52	1457714
2019-09-30	66.44	68.85	65.21	67.72	879339
2019-10-01	67.69	69.28	66.08	66.82	1777090
2019-10-02	66.00	66.00	60.05	61.54	2950698
2019-10-03	61.54	64.54	61.52	64.31	2194845
2019-10-04	64.73	66.84	64.73	66.81	1179390
2019-10-07	66.76	68.72	66.66	67.88	1042147
2019-10-08	67.18	67.44	65.55	65.59	853962
2019-10-09	66.00	68.64	65.40	67.81	1207476
2019-10-10	68.08	69.25	67.43	68.01	832673
2019-10-11	69.72	69.80	67.17	67.45	1354288
2019-10-14	67.50	69.05	67.03	68.56	845945
2019-10-15	69.23	70.74	68.66	69.80	1168045
2019-10-16	69.33	70.23	68.77	69.02	738668
2019-10-17	69.71	70.73	69.05	70.42	902526
2019-10-18	70.15	70.36	68.06	69.22	630723
2019-10-21	69.90	71.17	68.31	68.63	1091591
2019-10-22	68.76	68.98	67.85	68.15	646697
2019-10-23	68.00	68.98	66.96	67.58	496689
2019-10-24	66.70	68.59	66.23	68.30	431641
2019-10-25	67.78	70.26	67.78	69.73	485118
2019-10-28	70.15	72.33	70.15	70.73	991506
2019-10-29	70.41	72.76	69.34	71.53	1228529
2019-10-30	71.40	71.44	67.46	69.20	1549112
2019-10-31	72.33	78.75	72.30	76.60	4997916
2019-11-01	77.37	78.59	74.33	78.36	2071131
2019-11-04	78.36	80.50	77.40	80.35	3897638
2019-11-05	80.70	81.44	78.81	80.12	1140403
2019-11-06	79.84	80.24	78.20	80.00	973356
2019-11-07	80.84	82.86	79.33	80.09	1060161
2019-11-08	79.12	80.68	78.10	80.66	886498
2019-11-11	79.69	81.54	79.34	81.00	674112
2019-11-12	81.00	82.52	80.12	80.76	1033841
2019-11-13	80.03	80.56	78.90	79.71	748691
2019-11-14	80.06	80.63	78.75	78.89	589602
2019-11-15	79.40	81.48	78.50	80.94	857134
2019-11-18	80.48	82.76	77.63	78.15	1186330
2019-11-19	78.73	79.12	77.81	78.04	1145229
2019-11-20	78.05	79.94	76.77	77.45	1827366
2019-11-21	77.73	78.73	76.98	77.50	892733
2019-11-22	80.00	81.50	78.09	81.48	1671509
2019-11-25	81.10	85.06	81.00	83.96	2221312
2019-11-26	84.00	85.00	82.93	84.90	1262046
2019-11-27	84.99	86.30	84.12	85.88	881939
2019-11-29	85.55	85.80	83.47	83.74	455833
2019-12-02	81.10	81.18	77.37	78.44	1950943
2019-12-03	77.05	79.17	75.68	78.88	1295317
2019-12-04	79.93	80.70	79.11	80.05	903244
2019-12-05	80.28	80.35	78.59	79.35	1067546
2019-12-06	77.25	80.04	75.20	80.03	2292186
2019-12-09	80.04	81.21	78.22	78.33	1385356
2019-12-10	78.45	79.17	77.66	78.11	941931
2019-12-11	78.17	78.70	77.35	77.48	856088
2019-12-12	77.22	78.18	76.90	77.05	812104
2019-12-13	76.96	77.89	76.25	76.31	985037
2019-12-16	76.30	78.29	75.54	78.16	1157700
2019-12-17	78.78	79.32	76.62	79.27	1013165
2019-12-18	80.00	82.17	79.80	80.94	1497728
2019-12-19	81.39	82.93	80.49	82.72	909806
2019-12-20	83.13	84.00	81.20	81.43	804386
2019-12-23	81.58	83.11	81.46	82.79	636647
2019-12-24	83.00	83.78	82.00	82.56	229505
2019-12-26	82.93	83.52	81.89	82.52	395684
2019-12-27	83.00	84.07	82.13	83.35	570732
2019-12-30	83.52	83.90	81.80	83.25	695563
2019-12-31	82.82	84.40	82.38	83.72	763448
2020-01-02	84.00	84.50	81.95	83.26	1417448
2020-01-03	81.61	83.52	81.30	82.96	551760
2020-01-06	82.37	86.96	82.28	86.94	1038347
2020-01-07	86.97	87.20	85.41	85.73	974014
2020-01-08	86.23	87.42	86.00	86.22	951964
2020-01-09	86.00	86.44	85.18	85.37	983581
2020-01-10	85.92	86.19	84.78	85.16	1118951
2020-01-13	89.04	98.98	88.63	95.97	4250025
2020-01-14	95.72	98.95	94.34	96.87	1878413
2020-01-15	96.74	96.86	93.15	94.00	1565550
2020-01-16	94.05	97.34	94.04	96.91	1053414
2020-01-17	97.55	97.87	95.20	95.60	1229754
2020-01-21	96.89	101.28	96.52	98.25	1809424
2020-01-22	99.95	102.80	99.66	101.42	1705392
2020-01-23	101.22	103.24	100.60	102.80	1389349
2020-01-24	103.22	103.53	97.25	98.10	1330730
2020-01-27	95.28	97.31	93.56	95.97	1448078
2020-01-28	96.60	99.98	96.51	99.42	887513
2020-01-29	100.56	104.17	99.23	103.48	1434268
2020-01-30	101.84	105.17	101.19	104.75	1508924
2020-01-31	103.80	104.61	99.46	101.71	1002033
2020-02-03	102.69	103.30	101.39	101.99	891862
2020-02-04	103.92	107.45	103.42	107.15	1588693
2020-02-05	108.94	109.73	106.02	107.06	1377795
2020-02-06	107.39	110.76	106.96	108.74	1066623
2020-02-07	107.92	108.07	105.51	105.84	1060591
2020-02-10	106.00	109.93	105.85	109.70	1030788
2020-02-11	110.50	112.09	109.85	110.43	1050271
2020-02-12	107.92	111.27	106.00	110.00	1339219
2020-02-13	109.62	113.08	108.94	112.02	1091703
2020-02-14	112.60	113.16	110.35	111.77	1090778
2020-02-18	111.00	117.87	110.80	117.24	1865837
2020-02-19	118.64	119.26	116.64	117.36	2199093
2020-02-20	117.00	117.15	111.75	115.90	1894267
2020-02-21	115.45	115.60	110.75	113.54	1582041
2020-02-24	107.50	115.71	106.05	114.26	1913493
2020-02-25	114.94	125.91	110.50	118.40	3651588
2020-02-26	120.00	120.26	113.01	116.86	3483123
2020-02-27	138.90	148.00	129.04	135.15	8996479
2020-02-28	139.70	145.00	120.15	124.96	6032185
2020-03-02	126.94	128.47	121.06	124.49	2969866
2020-03-03	124.50	124.63	119.37	123.58	2242281
2020-03-04	125.17	126.00	122.59	124.64	2355857
2020-03-05	123.40	138.07	122.76	134.33	4000262
2020-03-06	139.03	140.63	132.36	135.90	4198481
2020-03-09	125.81	136.09	120.00	133.54	2441470
2020-03-10	137.51	150.97	127.56	146.07	5538795
2020-03-11	152.06	153.75	130.10	137.40	6157729
2020-03-12	126.75	131.71	117.60	118.80	3990081
2020-03-13	125.56	140.00	106.42	127.95	5298428
2020-03-16	122.61	132.74	115.41	116.74	4466196
2020-03-17	119.96	132.78	102.01	118.24	5500502
2020-03-18	115.01	137.88	115.00	136.93	5088662
2020-03-19	140.15	148.49	132.07	139.63	4803124
2020-03-20	140.48	158.20	137.28	141.74	4097586
2020-03-23	146.48	168.00	143.79	167.44	5492953
2020-03-24	173.75	176.40	148.48	162.02	8011916
2020-03-25	159.31	160.80	134.13	142.11	13377100
2020-03-26	148.01	160.00	143.00	159.50	5861312
2020-03-27	157.91	170.98	156.00	164.16	3862308
2020-03-30	170.79	171.00	159.52	163.56	3627163
2020-03-31	159.86	161.98	150.05	155.01	3189054
2020-04-01	153.50	166.85	151.10	162.53	3191102
2020-04-02	161.55	166.75	154.47	159.32	2339966
2020-04-03	156.51	162.48	155.01	156.21	1467356
2020-04-06	150.00	151.80	143.07	150.13	2679400
2020-04-07	143.88	147.11	138.20	141.25	3680100
2020-04-08	141.64	143.50	135.52	139.10	2822828
2020-04-09	138.27	148.25	136.41	146.66	2540347
2020-04-13	150.05	156.11	149.16	154.13	2279778
2020-04-14	156.69	160.99	151.56	157.33	2401550
2020-04-15	160.89	172.42	156.06	171.77	5345007
2020-04-16	166.50	174.43	165.00	174.25	3547389
2020-04-17	167.00	174.07	165.38	173.27	3244789
2020-04-20	171.69	183.50	170.56	181.46	2848569
2020-04-21	184.76	189.47	165.60	172.39	3276277
2020-04-22	174.26	183.11	174.00	179.65	2118644
2020-04-23	181.00	189.97	179.65	187.73	2442278
2020-04-24	190.12	196.51	187.75	193.53	2847408
2020-04-27	196.03	203.85	193.65	194.89	3635386
2020-04-28	195.61	195.81	172.68	181.15	5505119
2020-04-29	175.00	181.75	173.00	175.10	3923667
2020-04-30	166.65	169.79	155.25	164.59	5573563
2020-05-01	162.10	170.29	160.39	169.43	2632573
2020-05-04	170.71	175.18	167.07	174.30	2723954
2020-05-05	176.00	177.52	167.30	169.59	2444641
2020-05-06	171.18	180.13	169.62	176.01	1916766
2020-05-07	177.67	180.81	173.70	174.93	1631401
2020-05-08	175.00	178.45	168.48	176.50	2212675
2020-05-11	178.60	193.99	177.56	190.62	3259865
2020-05-12	191.88	194.36	183.70	184.15	2013096
2020-05-13	189.58	196.19	179.06	188.19	3377559
2020-05-14	185.01	185.95	172.36	179.54	5225660
2020-05-15	176.90	184.68	175.45	184.23	4277781
2020-05-18	180.50	185.55	170.18	172.20	4103086
2020-05-19	175.80	180.35	172.54	175.66	2534452
2020-05-20	177.96	179.94	168.83	171.27	2799098
2020-05-21	172.30	178.06	169.02	174.99	2328468
2020-05-22	176.34	176.34	171.22	174.18	1460248
2020-05-26	173.25	174.00	161.44	164.47	3447693
2020-05-27	158.42	162.95	147.71	162.64	4784799
2020-05-28	160.55	170.74	160.41	166.90	2578083
2020-05-29	170.93	174.37	168.51	174.06	5798544
2020-06-01	172.60	177.80	168.35	173.62	2495101
2020-06-02	172.50	172.68	165.11	169.87	2410190
2020-06-03	166.79	168.87	162.70	164.59	2506211
2020-06-04	163.00	166.68	154.48	157.15	3343123
2020-06-05	151.30	163.90	149.00	161.65	2950664
2020-06-08	160.00	168.70	158.22	166.35	2233709
2020-06-09	169.57	170.23	166.45	168.83	1794674
2020-06-10	170.00	177.65	169.73	176.71	2591308
2020-06-11	178.00	187.67	173.24	173.73	4216706
2020-06-12	177.36	179.50	167.44	172.27	2125805
2020-06-15	175.21	188.28	174.20	188.28	3419902
2020-06-16	183.91	189.27	182.70	188.41	2426520
2020-06-17	189.00	195.41	188.03	192.06	2484668
2020-06-18	192.40	199.58	188.15	191.98	2611478
2020-06-19	192.96	203.46	192.50	201.53	4818953
2020-06-22	204.96	208.63	201.00	204.94	2659333
2020-06-23	206.00	207.30	197.15	198.08	2653820
2020-06-24	198.48	203.96	194.41	197.01	2679169
2020-06-25	196.51	202.98	195.32	201.70	2755872
2020-06-26	203.06	204.00	192.50	193.26	10468433
2020-06-29	194.00	195.03	184.31	187.35	2830821
2020-06-30	188.38	192.22	187.67	190.84	1585633
2020-07-01	189.90	201.33	188.90	198.85	1986332
2020-07-02	202.79	210.86	200.51	208.89	2416087
2020-07-06	212.37	219.86	211.31	218.00	2402768
2020-07-07	219.55	223.73	214.61	217.26	2245887
2020-07-08	220.80	225.19	219.13	224.53	1457731
2020-07-09	226.55	229.42	221.56	228.43	1387308
2020-07-10	228.00	230.40	224.20	228.98	1202609
2020-07-13	233.00	237.76	215.21	218.45	2180932
2020-07-14	220.40	224.50	203.50	209.22	3039369
2020-07-15	209.56	222.69	203.34	221.83	2425768
2020-07-16	219.06	220.99	213.21	218.56	1362876
2020-07-17	218.56	222.38	216.34	217.77	1033057
2020-07-20	220.21	228.09	218.94	227.27	1578022
2020-07-21	230.34	231.45	224.05	226.66	1351555
2020-07-22	228.82	230.86	220.35	223.98	1078810
2020-07-23	226.84	230.28	216.39	219.88	1296237
2020-07-24	214.71	218.24	206.22	212.85	1302629
2020-07-27	215.00	217.82	208.75	212.75	1612887
2020-07-28	213.50	218.06	211.79	212.68	967866
2020-07-29	216.00	219.80	212.94	218.25	1862930
2020-07-30	211.84	239.44	210.95	237.07	3985693
2020-07-31	240.00	240.00	230.01	237.63	2480093
2020-08-03	234.07	239.60	234.00	237.14	1749545
2020-08-04	240.00	253.00	235.57	249.42	2923510
2020-08-05	238.17	239.00	199.46	202.01	27626071
2020-08-06	216.00	219.75	209.00	212.50	10382122
2020-08-07	215.00	215.99	191.00	193.72	9660976
2020-08-10	197.01	197.35	185.00	193.74	9062182
2020-08-11	190.00	191.10	182.51	183.75	6227776
2020-08-12	185.09	188.11	181.75	185.09	4056470
2020-08-13	187.81	198.21	187.50	192.08	4345208
2020-08-14	192.50	194.60	186.12	187.50	3569745
2020-08-17	196.55	206.33	190.62	205.02	6643044
2020-08-18	211.51	218.61	207.53	217.28	6587738
2020-08-19	217.39	219.81	210.20	216.51	4745944
2020-08-20	213.63	218.80	213.27	218.41	3057716
2020-08-21	219.75	233.83	219.70	223.41	6260274
2020-08-24	224.95	225.91	206.86	210.63	5660564
2020-08-25	209.74	215.08	206.00	212.01	3268477
2020-08-26	210.81	214.89	207.64	214.57	3775486
2020-08-27	212.45	218.64	208.15	215.77	2796869
2020-08-28	217.50	218.20	207.36	208.57	3296347
2020-08-31	210.33	216.35	209.50	215.69	3461565
2020-09-01	219.33	224.92	216.78	224.20	3033200
2020-09-02	227.80	227.85	212.10	223.15	3060180
2020-09-03	213.85	219.33	200.15	203.02	4899664
2020-09-04	196.95	203.86	181.00	198.29	4980099
2020-09-08	189.50	201.11	188.00	192.85	2927767
2020-09-09	197.26	201.94	196.42	200.77	2253420
2020-09-10	202.22	206.97	196.56	198.14	2045078
2020-09-11	199.41	200.56	187.61	189.91	2675140
2020-09-14	192.52	198.25	191.54	193.36	1804525
2020-09-15	195.60	197.81	193.33	194.71	1482022
2020-09-16	195.00	198.87	189.78	193.52	2495181
2020-09-17	187.42	199.98	186.10	199.28	3457401
2020-09-18	200.89	209.44	198.83	205.43	4441265
2020-09-21	203.00	204.79	193.54	202.66	2898639
2020-09-22	205.49	216.04	201.68	215.28	3728440
2020-09-23	214.00	218.54	207.27	209.22	2960410
2020-09-24	203.11	208.22	199.61	203.95	1960284
2020-09-25	207.99	219.42	206.50	219.00	3605820
2020-09-28	222.03	222.03	212.01	215.09	2273166
2020-09-29	216.50	221.94	213.01	217.34	2139291
2020-09-30	217.27	224.94	214.39	219.24	2632079
2020-10-01	222.86	223.74	218.00	220.68	1817752
2020-10-02	215.00	227.95	213.62	221.60	2397777
2020-10-05	223.39	227.48	220.14	225.21	1651238
2020-10-06	223.29	225.80	217.00	217.72	1753347
2020-10-07	222.15	230.87	221.19	222.85	2308662
2020-10-08	225.28	225.80	219.64	221.48	1257669
2020-10-09	223.88	224.78	217.87	218.11	1595383
2020-10-12	221.90	224.74	217.73	218.00	1836997
2020-10-13	220.98	236.80	219.42	231.80	4452762
2020-10-14	233.53	234.10	226.71	230.45	2191358
2020-10-15	225.34	228.70	220.01	224.35	2064501
2020-10-16	227.50	228.20	220.63	221.29	1279276
2020-10-19	222.71	228.02	221.58	223.69	1669024
2020-10-20	223.80	226.27	221.29	222.23	1274862
2020-10-21	224.74	230.82	212.65	216.77	2223012
2020-10-22	218.40	221.77	214.14	214.80	1549736
2020-10-23	215.00	217.00	212.10	216.32	1347593
2020-10-26	215.00	223.70	209.00	212.15	2214817
2020-10-27	214.69	224.80	214.51	223.06	2835680
2020-10-28	220.13	231.00	220.10	226.94	4575932
2020-10-29	217.59	228.06	213.75	217.89	11257905
2020-10-30	215.99	215.99	192.14	196.46	6104372
2020-11-02	194.00	194.93	186.50	190.40	5631065
2020-11-03	192.00	196.92	190.29	195.24	3380196
2020-11-04	200.00	206.14	197.11	198.74	3985192
2020-11-05	205.60	209.36	203.48	208.51	3273030
2020-11-06	208.50	209.27	205.55	206.14	2418647
2020-11-09	191.38	193.70	175.40	177.98	10987183
2020-11-10	180.41	181.00	168.50	172.44	7792102
2020-11-11	177.55	183.12	173.65	182.55	4549440
2020-11-12	186.95	189.64	183.72	186.99	3768704
2020-11-13	190.00	190.70	178.38	183.07	4589103
2020-11-16	178.10	181.14	175.10	177.00	6252551
2020-11-17	178.97	181.85	177.22	179.34	3696749
2020-11-18	180.03	184.88	177.30	181.87	4238930
2020-11-19	182.00	192.77	182.00	191.19	4392775
2020-11-20	192.51	200.33	192.23	200.00	4447664
2020-11-23	200.00	200.71	193.22	194.01	3105999
2020-11-24	193.49	193.50	184.20	186.42	3917186
2020-11-25	188.28	190.73	186.58	190.59	2112614
2020-11-27	192.00	197.45	191.01	196.45	1758181
2020-11-30	198.00	199.99	190.25	198.77	3108386
2020-12-01	198.66	198.81	192.00	195.19	2524204
2020-12-02	192.33	196.52	189.41	195.03	1940871
2020-12-03	196.50	202.95	196.00	197.21	2548442
2020-12-04	197.40	204.59	195.80	203.66	2445542
2020-12-07	199.28	202.82	196.06	197.30	2967669
2020-12-08	199.79	200.49	194.58	198.26	1760418
2020-12-09	199.50	199.50	188.81	192.28	2551152
2020-12-10	192.17	199.19	191.45	199.01	2120489
2020-12-11	198.93	201.45	195.59	199.58	1839780
2020-12-14	197.51	202.35	194.34	194.63	2155549
2020-12-15	196.09	198.19	193.47	196.11	1870660
2020-12-16	188.25	190.33	181.15	187.07	6965849
2020-12-17	190.00	196.89	189.70	196.81	3020257
2020-12-18	197.14	198.55	191.60	196.34	3520456
2020-12-21	199.00	205.19	193.92	199.75	3856784
2020-12-22	201.99	208.50	201.46	206.04	3111286
2020-12-23	206.55	212.92	203.30	209.42	2934258
2020-12-24	211.33	211.97	204.21	207.95	1960473
2020-12-28	209.14	210.25	196.31	197.83	3234884
2020-12-29	200.46	202.04	194.44	198.98	1871738
2020-12-30	202.00	204.79	199.50	203.57	1633080
2020-12-31	202.96	203.25	195.56	199.96	1922838
2021-01-04	199.80	200.63	192.00	200.63	2552805
2021-01-05	200.01	202.80	198.16	200.97	2086246
2021-01-06	199.17	210.24	197.00	204.15	3629304
2021-01-07	209.00	229.07	208.37	228.78	5913098
2021-01-08	227.30	236.66	221.96	227.78	4232323
2021-01-11	227.32	229.04	219.00	220.86	2462487
2021-01-12	225.91	233.14	223.73	230.09	2752345
2021-01-13	231.00	235.00	225.63	231.79	1834288
2021-01-14	226.30	229.00	221.30	225.54	2754984
2021-01-15	228.00	230.83	222.60	225.25	2335095
2021-01-19	228.67	233.67	223.50	232.72	3415578
2021-01-20	235.00	252.08	234.20	246.74	6554352
2021-01-21	245.81	248.80	240.50	245.50	2593580
2021-01-22	244.96	263.47	242.73	263.00	5043331
2021-01-25	265.49	294.74	265.49	287.09	9083483
2021-01-26	283.83	293.92	279.00	286.23	3490834
2021-01-27	275.00	283.10	269.19	273.94	3798271
2021-01-28	268.59	273.82	258.50	262.84	3236325
2021-01-29	262.35	274.58	257.66	263.83	3702758
2021-02-01	265.20	266.65	257.00	264.10	2728868
2021-02-02	270.00	280.97	265.83	266.86	2749616
2021-02-03	269.85	277.57	268.75	271.41	1747875
2021-02-04	277.85	284.95	274.00	276.84	2191604
2021-02-05	280.00	287.49	276.53	285.03	2229481
2021-02-08	286.58	296.36	286.42	294.54	1945651
2021-02-09	293.96	299.42	287.06	288.50	2085349
2021-02-10	290.49	295.45	277.36	290.43	2024168
2021-02-11	291.25	291.50	278.40	283.69	2063721
2021-02-12	285.35	294.26	279.77	293.66	1846197
2021-02-16	298.26	308.00	285.74	291.21	3341769
2021-02-17	288.60	288.80	274.51	287.86	2247454
2021-02-18	283.40	285.40	276.66	283.10	1621942
2021-02-19	286.60	294.94	283.91	292.51	1928662
2021-02-22	292.14	292.37	267.26	268.76	2858154
2021-02-23	251.53	261.40	235.00	256.00	4694911
2021-02-24	256.56	259.55	247.38	254.53	3007083
2021-02-25	240.00	246.66	216.81	219.55	9082296
2021-02-26	222.15	225.73	211.32	221.09	6987443
2021-03-01	227.00	229.87	221.15	223.39	4940992
2021-03-02	229.40	231.48	216.35	217.92	3057724
2021-03-03	214.63	216.20	200.89	203.19	5570568
2021-03-04	201.25	206.35	189.41	195.98	6852193
2021-03-05	194.15	197.71	174.00	189.69	8588100
2021-03-08	188.15	193.00	175.51	176.65	4448577
2021-03-09	186.69	196.42	185.14	193.04	4383683
2021-03-10	196.30	198.49	182.17	184.45	5604223
2021-03-11	190.00	200.51	187.75	198.77	5865705
2021-03-12	195.17	198.00	189.36	197.95	3811372
2021-03-15	201.08	203.98	196.22	201.24	2960609
2021-03-16	204.00	206.17	194.29	198.76	2426822
2021-03-17	184.81	191.99	182.22	190.10	6752514
2021-03-18	189.87	192.44	183.09	185.43	4106237
2021-03-19	185.55	191.36	182.24	190.98	3759286
2021-03-22	192.12	199.03	190.18	197.28	2860537
2021-03-23	197.18	197.63	192.54	193.74	2113766
2021-03-24	194.88	195.40	181.20	181.99	3533624
2021-03-25	177.50	179.41	169.01	176.16	6422598
2021-03-26	178.37	181.46	170.44	176.89	3388455
2021-03-29	175.00	175.47	166.70	171.30	4048566
2021-03-30	169.62	175.73	167.95	174.74	2414420
2021-03-31	178.00	183.50	176.62	181.75	2876918
2021-04-01	187.01	189.15	182.23	182.79	2822770
2021-04-05	187.06	187.53	179.10	181.25	2012531
2021-04-06	182.28	184.35	179.67	181.86	2301905
2021-04-07	182.50	183.66	177.60	178.00	2105828
2021-04-08	181.94	186.94	180.35	182.31	2289162
2021-04-09	182.31	183.70	178.45	181.26	1875705
2021-04-12	181.33	183.75	176.26	182.01	1968020
2021-04-13	184.50	192.96	184.43	189.25	3787589
2021-04-14	190.00	193.09	186.12	188.11	3178476
2021-04-15	192.71	194.99	189.66	192.38	2393672
2021-04-16	193.00	193.51	187.88	190.10	1574076
2021-04-19	188.11	190.90	180.72	184.09	2725252
2021-04-20	183.04	185.16	177.23	180.91	1807634
2021-04-21	179.80	183.53	177.11	182.83	1392591
2021-04-22	185.00	187.12	179.22	181.42	1905823
2021-04-23	182.39	183.97	180.66	182.45	1813071
2021-04-26	184.01	190.34	180.53	190.06	2922491
2021-04-27	190.79	192.11	188.00	189.95	2170901
2021-04-28	186.33	189.66	185.40	186.31	2959456
2021-04-29	174.71	178.68	167.81	170.86	12156929
2021-04-30	169.24	174.57	167.87	172.35	4087214
2021-05-03	172.39	172.39	162.27	163.21	4680029
2021-05-04	160.50	160.64	153.29	158.37	6137355
2021-05-05	159.40	160.50	155.60	156.99	2608694
2021-05-06	155.79	156.53	148.50	151.90	5164024
2021-05-07	152.82	157.16	149.21	151.04	4511640
2021-05-10	150.27	150.27	140.10	141.05	5684255
2021-05-11	133.74	148.51	133.17	145.79	6350258
2021-05-12	142.01	145.96	138.44	140.08	3424953
2021-05-13	140.15	142.39	129.74	132.71	5316733
2021-05-14	134.59	141.81	134.58	139.68	3391532
2021-05-17	138.41	140.39	134.74	137.36	2921132
2021-05-18	138.00	143.82	135.20	139.39	3009727
2021-05-19	135.43	138.94	134.17	136.91	2502922
2021-05-20	137.50	142.80	136.66	141.29	2371251
2021-05-21	143.19	145.00	140.40	140.52	2363028
2021-05-24	141.88	145.20	140.83	142.33	1999537
2021-05-25	144.21	147.52	143.85	144.46	2915124
2021-05-26	145.65	150.28	145.28	148.32	2761648
2021-05-27	148.32	149.42	144.10	149.00	3811407
2021-05-28	150.87	156.71	150.24	150.58	3100829
2021-06-01	153.87	156.27	150.39	152.36	2722568
2021-06-02	151.30	154.45	151.06	152.74	1901997
2021-06-03	151.49	152.51	146.01	146.59	2831705
2021-06-04	147.18	149.68	145.14	146.57	2260876
2021-06-07	147.78	153.16	146.47	151.95	2345035
2021-06-08	154.66	156.87	149.28	152.93	2169162
2021-06-09	153.55	155.74	149.91	150.43	2545207
2021-06-10	150.07	155.54	148.88	154.29	2355731
2021-06-11	155.74	155.89	152.38	154.82	1671109
2021-06-14	156.29	159.10	155.16	157.48	2348491
2021-06-15	157.15	157.99	151.82	152.43	1988412
2021-06-16	151.42	152.50	147.24	151.73	2768766
2021-06-17	150.65	157.70	149.24	155.80	2616954
2021-06-18	156.79	158.87	155.06	156.31	3033551
2021-06-21	154.50	157.47	150.53	155.39	1664948
2021-06-22	155.39	158.25	153.76	157.63	2172763
2021-06-23	158.00	161.93	157.07	160.50	2561170
2021-06-24	161.67	165.91	160.73	163.27	2733512
2021-06-25	165.50	167.96	162.56	165.10	5609519
2021-06-28	167.57	172.36	167.06	170.42	2983588
2021-06-29	171.21	174.32	168.95	171.36	2345462
2021-06-30	171.00	171.68	165.66	166.29	2390268
2021-07-01	165.29	167.15	161.49	164.64	1907767
2021-07-02	165.79	167.50	162.70	164.26	1423247
2021-07-06	164.63	165.29	160.69	163.53	1751459
2021-07-07	164.03	164.50	155.18	158.26	2015931
2021-07-08	154.00	158.80	152.15	157.94	1534339
2021-07-09	157.25	159.96	155.60	158.60	1481470
2021-07-12	159.64	161.42	155.46	155.99	1622472
2021-07-13	155.56	157.18	153.78	154.21	1632515
2021-07-14	155.57	156.69	148.07	148.85	2745234
2021-07-15	149.00	149.24	142.36	146.21	2879401
2021-07-16	147.21	148.87	145.61	146.78	2085733
2021-07-19	144.80	151.92	143.15	151.37	3196080
2021-07-20	152.79	156.55	152.79	154.83	2982699
2021-07-21	154.96	155.86	151.37	153.32	1703488
2021-07-22	154.45	155.37	151.60	152.87	1303484
2021-07-23	151.95	152.60	147.86	151.59	1630569
2021-07-26	150.91	150.92	148.57	149.75	2138797
2021-07-27	149.93	152.17	145.62	151.01	2767159
2021-07-28	134.78	152.29	133.25	151.81	11581883
2021-07-29	150.51	156.78	149.50	156.03	3310527
2021-07-30	154.00	155.37	147.78	148.45	2272954
2021-08-02	147.01	152.89	143.76	150.06	2120587
2021-08-03	149.20	152.85	147.26	151.41	2107561
2021-08-04	149.66	151.83	147.61	149.73	2251129
2021-08-05	150.00	154.22	148.36	153.03	2312554
2021-08-06	153.00	153.29	148.37	149.26	1620854
2021-08-09	149.32	152.62	147.10	150.48	1510054
2021-08-10	152.00	153.26	146.25	146.79	2558068
2021-08-11	147.73	148.25	142.73	144.44	2014045
2021-08-12	144.00	145.95	143.23	145.30	1952299
2021-08-13	145.00	146.74	143.66	144.00	1340301
2021-08-16	143.03	143.07	137.50	139.17	2440310
2021-08-17	137.00	139.45	134.30	138.94	2165356
2021-08-18	139.55	141.27	137.06	138.23	1371879
2021-08-19	137.66	138.00	134.80	135.60	2133426
2021-08-20	136.00	142.00	135.70	140.18	2251735
2021-08-23	140.79	146.23	140.79	144.55	2188952
2021-08-24	145.51	146.62	143.62	145.08	1224183
2021-08-25	145.00	145.91	143.52	144.66	945080
2021-08-26	144.97	146.43	140.44	141.55	1350949
2021-08-27	141.55	144.72	140.13	142.83	1390821
2021-08-30	143.49	146.65	142.78	144.30	1452263
2021-08-31	144.30	144.58	141.89	144.42	1752778
2021-09-01	144.86	148.18	144.42	145.68	1699876
2021-09-02	145.85	147.14	144.97	145.44	1124466
2021-09-03	146.00	147.08	144.09	144.56	1173002
2021-09-07	144.97	145.18	141.71	142.98	1827315
2021-09-08	143.20	143.97	139.20	139.86	1577201
2021-09-09	139.69	145.02	139.31	142.42	1516842
2021-09-10	143.07	146.12	141.84	142.07	1522015
2021-09-13	142.50	142.50	137.38	139.29	2206009
2021-09-14	137.81	138.21	131.81	133.72	4071891
2021-09-15	133.11	134.76	131.32	133.96	2286033
2021-09-16	133.00	137.12	130.93	136.02	1988203
2021-09-17	136.58	143.54	136.24	143.16	5575920
2021-09-20	139.19	140.99	133.66	135.52	2676593
2021-09-21	136.50	140.78	136.22	138.60	2550089
2021-09-22	139.48	139.98	137.51	138.67	1856789
2021-09-23	140.00	140.20	138.38	138.80	1558084
2021-09-24	138.39	139.39	134.53	134.90	2662768
2021-09-27	133.50	135.00	131.67	134.74	1806172
2021-09-28	133.10	133.10	129.60	130.25	2735269
2021-09-29	130.03	131.69	125.81	125.92	2466467
2021-09-30	126.00	128.69	125.42	126.81	2199255
2021-10-01	125.50	127.48	124.57	126.71	1965116
2021-10-04	125.11	125.30	120.67	122.40	2923281
2021-10-05	122.40	127.05	121.97	124.32	2057072
2021-10-06	121.93	126.37	121.39	126.31	1923865
2021-10-07	128.61	132.93	128.00	130.80	3074892
2021-10-08	131.62	132.70	129.85	131.55	1847752
2021-10-11	130.83	133.36	129.51	129.61	1878320
2021-10-12	129.50	131.82	129.14	131.68	1511335
2021-10-13	132.55	136.07	132.26	136.02	1926900
2021-10-14	138.13	140.79	136.24	136.88	2233207
2021-10-15	137.09	138.60	133.85	135.40	2166467
2021-10-18	135.16	137.18	134.83	136.21	1573802
2021-10-19	136.95	140.13	136.05	139.76	4279076
2021-10-20	140.51	143.24	139.75	140.48	1961471
2021-10-21	140.00	141.97	139.17	140.53	1664093
2021-10-22	139.86	139.86	135.75	137.79	1504397
2021-10-25	137.36	142.45	135.58	141.98	2172505
2021-10-26	143.26	145.27	140.69	141.30	2981317
2021-10-27	140.62	143.05	136.90	138.63	2899646
2021-10-28	131.00	153.17	130.25	149.18	9788441
2021-10-29	148.25	152.91	146.74	149.59	3600407
2021-11-01	149.51	152.80	149.32	151.53	2406842
2021-11-02	151.44	152.00	145.42	147.42	2494396
2021-11-03	146.76	155.42	146.01	154.29	3132536
2021-11-04	155.03	156.82	149.69	150.00	2843663
2021-11-05	148.35	148.70	145.18	146.24	3680155
2021-11-08	146.30	147.58	145.57	146.24	1948694
2021-11-09	146.02	146.21	142.39	143.06	2551893
2021-11-10	140.18	142.78	136.61	137.04	3249461
2021-11-11	137.95	139.49	134.25	135.56	2464540
2021-11-12	136.65	136.86	135.33	136.42	3023755
2021-11-15	136.00	137.11	133.26	134.93	2137717
2021-11-16	133.85	136.02	132.30	135.99	2175321
2021-11-17	135.50	137.96	134.24	134.85	1985178
2021-11-18	134.84	137.96	121.51	124.00	8872094
2021-11-19	124.01	125.25	116.89	116.99	6732052
2021-11-22	115.67	115.71	107.75	109.08	8494328
2021-11-23	107.61	107.80	102.12	103.23	7261267
2021-11-24	102.56	108.14	100.51	106.00	6284653
2021-11-26	117.30	119.98	109.06	109.61	5712320
2021-11-29	108.25	108.67	100.69	106.41	6469191
2021-11-30	107.31	107.31	100.11	101.25	6253917
2021-12-01	101.98	102.66	93.38	93.44	6096860
2021-12-02	93.44	99.00	92.95	96.60	5480347
2021-12-03	95.72	96.74	89.57	92.43	5720034
2021-12-06	90.88	95.17	88.25	94.78	4654630
2021-12-07	97.49	100.49	97.16	98.41	4030697
2021-12-08	98.57	102.71	95.58	102.05	3367310
2021-12-09	100.27	101.70	94.11	94.98	3662849
2021-12-10	95.98	98.66	92.82	94.01	3272991
2021-12-13	93.52	96.17	91.25	92.54	5389011
2021-12-14	90.75	94.22	90.12	92.17	4483244
2021-12-15	91.67	93.66	88.47	92.94	4376543
2021-12-16	93.00	94.68	87.27	87.43	4572749
2021-12-17	88.48	98.90	87.85	97.77	8824670
2021-12-20	95.75	98.27	93.74	95.51	4234480
2021-12-21	95.51	97.60	93.25	96.71	3558768
2021-12-22	96.71	98.43	92.80	94.38	2663134
2021-12-23	94.40	95.42	90.91	95.09	3147052
2021-12-27	93.17	94.60	91.47	93.54	2688128
2021-12-28	93.75	95.30	91.00	91.11	2812118
2021-12-29	91.00	91.56	88.86	90.12	2684780
2021-12-30	89.80	96.64	89.55	94.35	3676673
2021-12-31	94.02	96.13	91.63	91.82	2482940
2022-01-03	92.38	95.43	90.56	95.08	2703282
2022-01-04	95.63	95.71	88.36	91.47	4367121
2022-01-05	90.75	92.06	84.07	84.32	4274792
2022-01-06	84.41	87.01	80.39	81.76	4757777
2022-01-07	81.60	85.98	81.43	82.18	3872521
2022-01-10	81.75	82.36	76.14	82.18	5678038
2022-01-11	82.36	88.11	80.78	86.32	3723238
2022-01-12	85.68	87.80	81.45	81.88	3924849
2022-01-13	82.40	82.40	78.36	78.50	3739747
2022-01-14	77.50	80.57	76.80	79.57	4578680
2022-01-18	78.25	79.59	75.28	75.70	3586940
2022-01-19	76.01	79.80	75.06	75.51	4640572
2022-01-20	77.02	82.99	75.63	76.19	4987047
2022-01-21	75.19	77.69	72.51	72.90	5521467
2022-01-24	69.70	75.62	66.93	75.16	6924670
2022-01-25	72.01	75.29	70.35	72.03	3914084
2022-01-26	74.45	76.22	68.51	69.58	4801992
2022-01-27	70.71	72.38	66.83	67.44	3288642
2022-01-28	67.80	72.15	66.50	70.40	3941968
2022-01-31	71.71	77.06	71.32	76.71	4939539
2022-02-01	78.67	80.81	75.10	80.34	3908415
2022-02-02	80.76	80.83	74.63	76.89	3444703
2022-02-03	74.30	76.49	72.26	72.86	3473497
2022-02-04	73.57	75.53	71.64	74.55	3379385
2022-02-07	74.00	78.00	73.60	74.53	2109806
2022-02-08	73.26	73.26	68.41	69.95	6804836
2022-02-09	70.89	76.39	70.77	75.89	4497367
2022-02-10	73.22	78.15	72.77	73.41	2975243
2022-02-11	76.14	78.32	71.70	72.83	4234310
2022-02-14	71.71	74.45	70.02	70.84	3941846
2022-02-15	72.44	75.14	72.09	74.93	3313991
2022-02-16	73.80	75.00	73.00	73.77	2860654
2022-02-17	73.08	73.64	70.08	70.49	3229267
2022-02-18	70.37	70.54	64.92	65.00	5976940
2022-02-22	63.67	68.47	63.25	65.30	7972619
2022-02-23	64.14	69.14	60.58	61.46	12212948
2022-02-24	59.21	69.24	58.05	68.94	7304571
2022-02-25	68.80	71.50	67.30	70.74	4670068
2022-02-28	79.61	79.90	73.42	75.91	19878014
2022-03-01	76.00	77.27	72.88	74.21	4974401
2022-03-02	74.00	74.28	70.21	72.49	4468155
2022-03-03	73.54	73.87	68.36	69.17	3377215
2022-03-04	69.36	70.69	66.26	66.78	3649410
2022-03-07	66.91	69.58	63.45	63.70	3678186
2022-03-08	63.21	66.29	61.06	63.55	3575249
2022-03-09	64.59	68.08	64.46	66.27	3881836
2022-03-10	65.00	65.05	59.60	60.24	5321815
2022-03-11	61.02	61.34	54.42	54.61	6645961
2022-03-14	53.71	54.69	50.08	50.79	6821093
2022-03-15	50.50	54.88	50.50	54.53	5153206
2022-03-16	55.09	60.79	55.05	60.73	5768663
2022-03-17	59.76	64.28	58.56	63.94	4256861
2022-03-18	63.08	69.09	62.71	68.96	6126038
2022-03-21	67.21	68.27	64.64	66.69	4525797
2022-03-22	65.55	70.87	65.55	69.88	3327244
2022-03-23	68.99	71.38	66.72	69.22	3030046
2022-03-24	69.58	69.80	65.83	69.39	2440836
2022-03-25	69.16	69.96	65.26	66.71	2506050
2022-03-28	67.61	70.40	66.53	69.82	2580537
2022-03-29	71.42	77.01	71.42	76.17	5423257
2022-03-30	75.35	76.88	72.16	73.07	3067267
2022-03-31	73.10	73.69	71.52	72.13	2309864
2022-04-01	72.85	75.43	72.40	73.77	2221680
2022-04-04	74.50	77.50	74.21	75.86	3233603
2022-04-05	76.52	76.84	70.97	71.22	2893325
2022-04-06	69.52	69.52	65.70	67.70	3945247
2022-04-07	67.88	71.03	65.96	68.79	3320198
2022-04-08	68.06	68.88	65.81	66.06	2528308
2022-04-11	64.94	66.99	62.84	65.81	2653448
2022-04-12	67.79	71.02	66.08	66.77	3498609
2022-04-13	66.67	69.71	65.36	68.79	2332148
2022-04-14	69.17	69.17	64.78	65.18	2832150
2022-04-18	64.93	65.10	60.75	62.01	3353779
2022-04-19	61.36	65.97	61.26	64.62	2455705
2022-04-20	63.94	64.45	61.46	61.69	2972417
2022-04-21	63.13	64.99	58.44	59.05	3990342
2022-04-22	59.51	61.20	57.33	58.25	2716437
2022-04-25	57.94	60.88	57.00	60.56	3218796
2022-04-26	59.92	60.57	57.75	57.77	2541124
2022-04-27	57.24	59.69	55.82	55.99	10468834
2022-04-28	31.56	34.40	28.75	33.51	87443920
2022-04-29	32.31	35.85	32.27	33.76	33765275
2022-05-02	33.52	37.41	33.01	37.14	23166627
2022-05-03	36.54	39.88	36.50	38.32	19268890
2022-05-04	37.77	39.85	35.25	39.46	15628649
2022-05-05	38.24	38.67	35.23	35.60	12469909
2022-05-06	36.00	36.13	32.15	33.45	13406135
2022-05-09	33.08	33.45	30.19	30.52	12477846
2022-05-10	31.32	32.29	27.80	29.77	15257428
2022-05-11	29.84	31.13	28.56	28.68	10419560
2022-05-12	28.19	31.65	27.38	30.69	11364974
2022-05-13	31.45	33.97	31.35	33.59	10457820
2022-05-16	33.26	34.21	31.58	31.73	5722601
2022-05-17	32.21	33.23	30.89	32.85	5962275
2022-05-18	32.44	32.94	30.67	30.87	5286600
2022-05-19	31.18	33.69	30.56	32.91	7015768
2022-05-20	33.19	33.99	30.94	32.74	5062049
2022-05-23	32.47	33.38	31.33	32.99	4633376
2022-05-24	32.60	32.60	30.40	30.87	4567012
2022-05-25	30.95	32.30	30.53	31.66	4978011
2022-05-26	31.35	34.17	31.23	33.45	6890290
2022-05-27	34.00	36.09	33.85	35.77	5801326
2022-05-31	35.55	35.99	33.33	34.09	7997867
2022-06-01	34.36	35.12	32.31	32.62	4585731
2022-06-02	32.78	36.64	32.75	36.03	6274770
2022-06-03	35.01	35.80	33.98	34.53	4363600
2022-06-06	34.90	35.68	33.70	34.61	3408579
2022-06-07	34.11	35.25	33.42	34.82	4715901
2022-06-08	34.79	36.88	34.79	35.44	4098588
2022-06-09	35.18	35.44	33.24	33.28	4287921
2022-06-10	32.35	32.98	31.16	31.74	4366015
2022-06-13	30.03	30.53	28.35	28.63	8182850
2022-06-14	28.99	29.58	27.86	29.27	5424387
2022-06-15	29.25	31.75	29.25	30.96	7725665
2022-06-16	29.30	29.80	28.13	29.09	6498589
2022-06-17	29.12	31.30	29.12	30.67	6570970
2022-06-21	31.56	32.34	30.88	31.51	4009261
2022-06-22	31.14	34.12	31.04	32.77	6062184
2022-06-23	32.95	35.97	32.63	35.89	6283796
2022-06-24	36.39	37.24	35.42	37.17	6708423
2022-06-27	37.30	38.69	35.85	37.46	5204723
2022-06-28	37.09	38.28	34.79	35.08	5410784
2022-06-29	34.79	35.05	33.81	34.35	3629204
2022-06-30	33.94	34.48	31.93	33.21	5119144
2022-07-01	33.54	35.57	33.47	34.83	3958368
2022-07-05	34.45	38.89	33.54	38.81	6164426
2022-07-06	40.05	41.31	38.37	38.81	9705595
2022-07-07	38.47	42.36	38.02	42.22	7102577
2022-07-08	41.10	43.10	40.58	41.81	4863517
2022-07-11	40.92	41.38	38.88	38.93	3729690
2022-07-12	39.93	40.65	37.72	39.82	4185596
2022-07-13	38.79	42.25	38.51	40.10	4065938
2022-07-14	39.80	40.40	38.50	39.18	2319090
2022-07-15	39.78	40.70	38.72	40.58	2685922
2022-07-18	41.12	41.69	39.05	39.50	4026782
2022-07-19	40.05	41.29	38.93	41.15	3132662
2022-07-20	41.24	44.66	41.24	43.20	4254052
2022-07-21	39.94	43.69	39.49	43.66	7270451
2022-07-22	43.78	44.49	40.41	41.18	4327014
2022-07-25	41.48	42.72	40.25	42.08	4024808
2022-07-26	41.80	41.80	39.93	40.19	3087663
2022-07-27	41.10	43.24	40.49	43.24	7382850
2022-07-28	35.28	36.91	32.90	35.60	26372881
2022-07-29	35.07	36.86	34.75	36.85	9281748
2022-08-01	36.52	38.68	36.11	36.81	5204270
2022-08-02	35.62	37.09	35.17	36.92	5526934
2022-08-03	37.55	39.24	37.02	38.50	5270934
2022-08-04	38.82	39.91	37.40	37.46	5038205
2022-08-05	36.50	37.53	35.19	37.48	4593541
2022-08-08	37.86	39.83	36.80	38.79	4904018
2022-08-09	38.02	38.12	34.83	35.41	5450475
2022-08-10	37.26	38.10	36.55	37.79	3792601
2022-08-11	38.29	42.69	37.77	37.99	6986369
2022-08-12	39.00	40.65	38.35	40.32	4583484
2022-08-15	40.01	41.14	39.52	40.93	3033153
2022-08-16	40.70	40.90	38.34	39.45	4025992
2022-08-17	37.57	38.47	35.90	35.95	6665153
2022-08-18	35.70	35.76	34.29	35.06	4380902
2022-08-19	34.09	34.40	32.75	32.90	4560544
2022-08-22	32.13	32.96	31.59	32.71	3775596
2022-08-23	33.07	33.81	32.26	32.76	3142737
2022-08-24	33.19	34.19	32.55	33.66	3077503
2022-08-25	35.00	35.31	34.00	35.01	5970621
2022-08-26	34.64	34.75	32.07	32.10	4227988
2022-08-29	31.60	32.62	31.07	31.10	3487059
2022-08-30	31.29	32.46	30.71	31.11	4080089
2022-08-31	31.77	32.25	30.71	31.06	3572436
2022-09-01	30.64	30.86	29.60	30.80	4203469
2022-09-02	31.39	31.48	29.85	30.18	5208727
2022-09-06	30.29	30.39	28.91	29.03	4184983
2022-09-07	29.00	30.62	28.85	30.60	3743601
2022-09-08	29.90	32.44	29.83	32.41	3864649
2022-09-09	32.71	33.55	32.50	33.46	3749202
2022-09-12	33.76	34.22	33.07	34.20	4464131
2022-09-13	32.20	32.60	31.26	31.31	5157550
2022-09-14	31.21	31.82	30.62	31.67	3269371
2022-09-15	31.26	33.01	30.85	31.89	3717392
2022-09-16	31.02	31.11	29.91	30.49	6734392
2022-09-19	30.18	30.36	29.11	30.13	3599759
2022-09-20	29.80	30.20	29.35	29.45	3297462
2022-09-21	29.58	30.60	28.81	28.84	3864226
2022-09-22	28.68	28.68	27.43	27.96	4726394
2022-09-23	27.67	28.03	26.23	26.97	8113973
2022-09-26	27.07	27.96	26.32	26.42	4712533
2022-09-27	26.99	27.50	26.12	26.63	4177415
2022-09-28	26.63	28.55	26.63	28.20	4719215
2022-09-29	27.65	27.65	25.95	26.23	5319029
2022-09-30	26.22	27.04	25.33	25.35	4877865
2022-10-03	25.51	26.20	24.67	25.87	3896368
2022-10-04	26.94	28.49	26.70	28.00	6311276
2022-10-05	27.18	27.46	26.02	27.03	3810867
2022-10-06	27.04	27.49	26.32	26.81	2989412
2022-10-07	26.02	26.11	24.97	25.13	4109037
2022-10-10	25.03	25.35	24.36	24.92	4604271
2022-10-11	24.81	25.49	23.90	24.71	4594825
2022-10-12	24.88	25.16	24.00	25.03	3788134
2022-10-13	23.86	25.30	23.23	24.57	5607913
2022-10-14	25.01	25.60	23.08	23.16	4267277
2022-10-17	23.82	24.75	23.70	24.63	4459979
2022-10-18	26.00	26.44	24.78	25.45	5385087
2022-10-19	25.31	25.71	24.21	24.25	3804084
2022-10-20	24.09	24.92	23.76	23.92	4853303
2022-10-21	23.79	24.18	23.10	24.03	4201007
2022-10-24	24.33	24.85	23.63	24.63	5132348
2022-10-25	24.86	27.08	24.80	26.75	5703134
2022-10-26	26.64	28.25	26.38	26.74	7106739
2022-10-27	30.32	30.71	28.00	28.47	11781885
2022-10-28	28.15	29.72	28.01	29.55	5829592
2022-10-31	29.48	30.22	28.96	29.64	4991491
2022-11-01	30.10	30.72	28.84	28.88	3710993
2022-11-02	28.85	30.15	28.04	28.04	5038150
2022-11-03	27.26	28.22	26.73	27.72	4066033
2022-11-04	28.61	28.67	26.65	27.28	3645901
2022-11-07	27.51	27.94	26.40	27.16	3636277
2022-11-08	27.25	28.33	26.69	27.25	3784894
2022-11-09	26.85	27.33	26.59	26.76	4176759
2022-11-10	29.13	30.99	28.70	30.98	6872005
2022-11-11	30.99	34.21	30.71	33.31	7251769
2022-11-14	32.86	33.96	32.22	32.30	5637512
2022-11-15	33.77	34.73	32.51	32.67	4881615
2022-11-16	32.04	32.31	30.35	31.07	4021151
2022-11-17	30.14	30.50	29.52	29.96	2630836
2022-11-18	30.60	30.89	28.33	28.79	3314680
2022-11-21	28.31	28.58	27.32	27.90	3605158
2022-11-22	27.79	27.88	26.89	27.82	2834291
2022-11-23	28.04	28.81	27.74	28.57	2555947
2022-11-25	28.16	28.16	27.56	27.60	2029974
2022-11-28	27.30	27.55	26.31	26.49	4046124
2022-11-29	26.65	27.72	26.35	27.13	4427449
2022-11-30	27.09	28.60	26.52	28.51	15095272
2022-12-01	28.72	29.31	27.90	29.00	3284493
2022-12-02	28.25	29.23	27.64	29.20	4168038
2022-12-05	28.89	29.23	26.96	27.08	3941683
2022-12-06	27.00	27.00	25.54	26.04	5062178
2022-12-07	26.10	26.56	25.51	25.90	3611794
2022-12-08	26.09	27.11	25.46	27.09	3838517
2022-12-09	27.20	27.73	27.13	27.22	2648707
2022-12-12	27.20	28.01	26.90	28.00	3081582
2022-12-13	29.84	30.33	27.37	28.18	4680155
2022-12-14	28.25	29.14	27.75	28.38	3500722
2022-12-15	27.59	27.87	26.82	26.96	3039041
2022-12-16	26.54	27.09	26.23	27.02	3628857
2022-12-19	26.93	26.93	25.76	25.81	3599712
2022-12-20	25.68	26.65	25.54	25.84	3437186
2022-12-21	26.00	26.81	25.89	26.47	2365215
2022-12-22	25.97	25.99	23.26	24.21	8202602
2022-12-23	24.13	24.46	23.43	23.53	4279738
2022-12-27	23.17	23.69	22.76	22.83	5557822
2022-12-28	22.72	23.15	22.35	22.93	4189277
2022-12-29	23.30	24.25	23.04	23.85	4204046
2022-12-30	23.38	23.74	23.01	23.65	3250317
2023-01-03	24.45	24.73	22.48	22.58	5492560
2023-01-04	22.99	23.66	22.63	23.34	4758721
2023-01-05	22.90	22.98	22.32	22.45	4192541
2023-01-06	22.35	22.61	21.60	22.29	5079045
2023-01-09	23.71	24.40	23.14	23.21	7678289
2023-01-10	22.90	23.95	22.89	23.87	3191546
2023-01-11	24.00	25.41	23.95	25.29	4613144
2023-01-12	25.49	26.04	24.61	26.03	4094307
2023-01-13	25.56	26.98	25.49	26.92	3685806
2023-01-17	26.80	28.31	26.22	28.22	3854305
2023-01-18	28.48	28.75	26.36	26.36	6346996
2023-01-19	25.24	25.97	24.43	24.93	5863689
2023-01-20	25.37	26.25	24.87	26.18	3628943
2023-01-23	26.37	27.84	25.97	27.66	4135773
2023-01-24	31.45	31.45	27.11	27.20	3309183
2023-01-25	26.40	27.07	25.77	27.07	3001933
2023-01-26	27.71	28.00	26.95	27.68	2779298
2023-01-27	27.52	29.58	27.49	29.47	4752107
2023-01-30	28.81	29.51	27.80	27.85	4595291
2023-01-31	28.02	29.42	27.92	29.40	3440462
2023-02-01	29.50	31.10	28.74	30.74	4317710
2023-02-02	32.20	34.36	32.20	33.20	7826827
2023-02-03	31.96	33.20	31.25	31.43	4414319
2023-02-06	30.63	31.09	29.93	30.31	4196320
2023-02-07	30.68	32.14	30.43	31.76	4094678
2023-02-08	31.46	32.23	31.10	31.11	2342347
2023-02-09	31.49	31.97	30.36	30.57	4213166
2023-02-10	30.03	30.20	28.93	29.30	3205742
2023-02-13	29.14	30.31	28.85	30.09	2563216
2023-02-14	29.64	30.67	29.05	30.43	2497354
2023-02-15	30.60	32.00	30.26	31.97	3348289
2023-02-16	30.83	31.96	30.00	30.42	4935973
2023-02-17	30.21	30.25	29.15	30.07	3778159
2023-02-21	29.13	29.51	28.39	28.54	4024212
2023-02-22	28.64	29.74	28.48	29.43	6899944
2023-02-23	28.51	28.51	25.10	27.43	15248111
2023-02-24	26.90	27.57	26.59	27.04	5420789
2023-02-27	27.36	27.36	25.86	27.00	4810599
2023-02-28	26.99	27.19	26.38	26.49	4156026
2023-03-01	26.49	27.03	25.87	25.88	3440415
2023-03-02	25.40	25.71	24.92	25.44	4438213
2023-03-03	25.54	27.00	25.44	26.88	3585453
2023-03-06	26.85	26.93	25.54	25.56	3228729
2023-03-07	25.53	26.21	25.35	25.50	3086470
2023-03-08	25.50	25.53	24.93	25.35	2610129
2023-03-09	25.26	25.62	24.06	24.08	3210884
2023-03-10	23.98	24.07	22.81	23.53	5001324
2023-03-13	23.27	24.71	22.63	24.24	4617652
2023-03-14	25.00	25.23	24.06	24.62	3210052
2023-03-15	24.17	25.11	24.06	25.00	3161140
2023-03-16	25.17	25.57	24.54	25.22	2911910
2023-03-17	25.13	25.42	24.33	24.57	3396506
2023-03-20	24.20	24.51	23.75	24.38	3274983
2023-03-21	24.65	25.77	24.57	25.69	3406373
2023-03-22	25.83	25.90	24.45	24.49	3175310
2023-03-23	24.69	25.33	23.98	24.23	3720336
2023-03-24	24.14	25.12	24.00	25.06	2692291
2023-03-27	25.56	25.58	24.47	24.53	2498196
2023-03-28	24.33	24.70	24.11	24.26	1942694
2023-03-29	24.71	25.11	24.40	25.03	2677210
2023-03-30	25.44	25.57	24.41	24.43	2760555
2023-03-31	24.69	25.95	24.60	25.90	3362097
2023-04-03	25.69	26.00	25.31	25.61	2887788
2023-04-04	25.95	26.19	25.57	26.13	2337926
2023-04-05	25.83	25.96	25.21	25.82	2959758
2023-04-06	25.78	26.31	25.51	25.98	1987215
2023-04-10	25.56	25.88	25.24	25.71	1979363
2023-04-11	25.71	26.45	25.65	26.26	2875040
2023-04-12	26.59	26.71	25.24	25.24	2799372
2023-04-13	25.50	26.32	25.49	26.12	1589505
2023-04-14	26.05	26.24	25.37	25.59	1533148
2023-04-17	25.30	25.89	25.00	25.87	1819988
2023-04-18	26.52	29.34	26.25	27.34	24549738
2023-04-19	26.92	28.28	26.90	28.07	5378723
2023-04-20	27.79	28.23	27.22	27.51	3575849
2023-04-21	27.88	28.24	27.36	27.79	2663897
2023-04-24	27.90	28.71	27.81	28.17	3291233
2023-04-25	27.94	28.29	26.45	26.50	4633082
2023-04-26	26.85	27.20	25.70	25.77	5832162
2023-04-27	27.78	28.13	26.55	27.41	9639007
2023-04-28	27.39	27.39	26.19	26.53	4524304
2023-05-01	26.55	27.19	26.35	27.07	2785789
2023-05-02	26.80	27.00	26.01	26.03	3198017
2023-05-03	26.05	26.61	25.58	25.72	3070925
2023-05-04	25.51	25.77	25.12	25.25	2767956
2023-05-05	25.50	26.25	25.44	26.15	2984835
2023-05-08	26.17	26.23	25.53	26.09	2181130
2023-05-09	25.60	25.84	24.92	25.07	3880454
2023-05-10	25.51	25.77	24.56	24.77	3153711
2023-05-11	24.75	24.99	24.41	24.85	2853753
2023-05-12	24.79	24.89	23.97	24.32	2685378
2023-05-15	24.23	24.94	24.10	24.75	2459045
2023-05-16	24.51	24.60	23.87	23.91	2304739
2023-05-17	23.81	24.60	23.64	24.38	2761403
2023-05-18	24.50	24.64	23.59	24.13	3381559
2023-05-19	24.15	24.28	23.67	23.78	2651009
2023-05-22	23.80	24.78	23.72	24.65	3011970
2023-05-23	24.45	25.24	24.14	24.17	3083238
2023-05-24	23.74	24.05	23.08	23.34	3742986
2023-05-25	23.42	23.46	22.56	22.88	3751020
2023-05-26	22.88	23.20	22.63	22.68	2876085
2023-05-30	23.11	23.37	22.37	22.42	3270537
2023-05-31	22.35	23.15	22.32	23.15	4406859
2023-06-01	23.00	24.10	22.72	23.83	3760388
2023-06-02	24.38	24.59	23.78	24.48	3643062
2023-06-05	24.40	25.22	24.31	24.48	2947168
2023-06-06	24.60	25.53	24.47	25.38	3194722
2023-06-07	25.80	26.17	24.99	25.06	3713833
2023-06-08	24.97	24.99	24.18	24.34	4327447
2023-06-09	24.73	24.75	23.70	23.81	4312606
2023-06-12	24.06	24.59	23.79	24.38	3313535
2023-06-13	24.84	25.63	24.51	25.34	4481329
2023-06-14	25.46	25.49	24.49	24.91	4034037
2023-06-15	24.74	25.33	24.67	25.20	2876259
2023-06-16	25.33	25.36	24.51	24.90	4464598
2023-06-20	24.66	25.10	24.31	24.88	4268499
2023-06-21	24.75	24.84	24.29	24.48	2809575
2023-06-22	24.23	24.33	23.68	23.90	3588035
2023-06-23	23.49	23.89	23.42	23.74	4547022
2023-06-26	23.58	24.08	23.22	23.84	2676249
2023-06-27	23.90	24.49	23.63	24.36	2929215
2023-06-28	24.24	25.35	24.13	25.29	3353104
2023-06-29	25.49	26.04	25.20	25.25	2797619
2023-06-30	25.51	25.56	25.05	25.32	2758608
2023-07-03	25.30	26.26	25.27	25.61	2117097
2023-07-05	25.38	25.49	24.50	24.55	4270075
2023-07-06	24.02	24.02	22.53	22.56	9149177
2023-07-07	22.76	23.00	22.47	22.57	7163521
2023-07-10	22.56	23.86	22.47	23.83	6098971
2023-07-11	23.98	24.88	23.89	24.73	5042536
2023-07-12	25.16	25.33	24.45	24.55	4379716
2023-07-13	24.75	25.66	24.60	25.54	4326772
2023-07-14	25.70	25.93	24.69	24.77	3943834
2023-07-17	24.66	25.23	24.34	24.96	2696102
2023-07-18	27.33	27.41	25.22	25.35	15803509
2023-07-19	25.59	26.18	25.00	25.26	5576840
2023-07-20	25.00	25.22	23.61	23.62	6150799
2023-07-21	23.73	24.00	23.35	23.49	4037785
2023-07-24	23.46	23.74	23.25	23.37	5124638
2023-07-25	23.47	23.89	22.76	22.78	11158224
2023-07-26	24.62	29.20	24.32	28.92	38572818
2023-07-27	29.10	30.41	27.80	27.96	16930064
2023-07-28	28.64	28.77	27.19	28.26	9217189
2023-07-31	28.69	30.15	28.36	29.77	7072375
2023-08-01	29.36	29.40	27.52	27.75	8811165
2023-08-02	27.11	27.36	25.36	26.27	6703586
2023-08-03	26.05	26.39	25.57	26.03	4464055
2023-08-04	26.28	26.67	25.85	26.05	3575225
2023-08-07	26.00	26.00	24.47	25.58	5054164
2023-08-08	25.00	26.00	24.77	25.93	4158237
2023-08-09	25.83	25.84	24.74	24.97	3738777
2023-08-10	25.21	25.31	24.23	24.33	4976761
2023-08-11	24.12	24.60	24.02	24.06	4017954
2023-08-14	23.81	24.01	23.00	23.81	5463120
2023-08-15	23.72	23.74	23.26	23.37	3626700
2023-08-16	23.22	23.50	22.82	22.88	3940043
2023-08-17	22.91	23.23	22.63	23.14	4318818
2023-08-18	22.83	23.59	22.82	23.11	4395150
2023-08-21	23.00	23.36	22.89	23.19	3152922
2023-08-22	23.30	23.50	22.76	22.83	3065465
2023-08-23	22.83	23.19	22.71	23.01	2857723
2023-08-24	23.23	23.24	21.91	21.94	5616142
2023-08-25	22.01	22.46	21.21	22.04	4539145
2023-08-28	22.25	22.41	21.97	22.20	2354236
2023-08-29	22.10	22.80	21.96	22.60	3486429
2023-08-30	22.52	22.96	22.24	22.66	2736186
2023-08-31	22.80	23.05	22.52	22.64	3223200
2023-09-01	22.91	23.20	22.74	22.87	2442990
2023-09-05	22.73	23.18	22.40	22.90	2794141
2023-09-06	22.79	23.05	22.49	22.97	2538678
2023-09-07	22.38	22.64	22.00	22.58	3511329
2023-09-08	22.47	22.60	22.09	22.31	3043915
2023-09-11	22.51	22.98	22.24	22.79	2999429
2023-09-12	22.63	22.98	22.43	22.46	2861598
2023-09-13	22.29	22.51	21.89	21.90	4452007
2023-09-14	21.95	22.13	21.50	21.60	4286697
2023-09-15	21.50	21.66	20.98	21.20	6674268
2023-09-18	21.00	21.26	20.77	20.77	5105255
2023-09-19	20.61	20.93	20.43	20.75	4355407
2023-09-20	20.99	21.02	20.47	20.50	3508705
2023-09-21	20.10	20.15	19.26	19.31	7554995
2023-09-22	19.58	19.63	18.72	18.78	6705131
2023-09-25	18.60	19.26	18.55	19.07	4769241
2023-09-26	18.70	19.25	18.70	19.02	3624999
2023-09-27	19.01	19.21	18.54	18.87	5858317
2023-09-28	18.83	19.12	18.47	18.53	5396667
2023-09-29	18.81	19.08	18.51	18.59	3685877
2023-10-02	18.52	18.52	18.04	18.43	5718508
2023-10-03	18.10	18.74	18.10	18.47	5357291
2023-10-04	18.60	18.60	18.06	18.36	4796181
2023-10-05	18.22	18.63	18.17	18.55	6133433
2023-10-06	18.25	18.73	18.05	18.70	5479650
2023-10-09	18.43	18.72	18.10	18.64	3448298
2023-10-10	18.65	19.50	18.62	19.47	4158424
2023-10-11	19.42	19.77	19.02	19.38	4220460
2023-10-12	19.44	19.44	18.31	18.54	6238115
2023-10-13	18.54	18.81	18.41	18.51	4491987
2023-10-16	18.52	19.10	18.35	18.92	3462975
2023-10-17	18.74	19.52	18.69	19.19	3102360
2023-10-18	19.02	19.02	18.39	18.42	3348026
2023-10-19	18.48	18.73	18.15	18.15	3705270
2023-10-20	18.00	18.71	17.78	18.46	5924865
2023-10-23	18.18	18.63	17.91	18.01	4213542
2023-10-24	18.18	18.71	18.11	18.12	8888064
2023-10-25	16.90	17.68	16.55	17.41	12249722
2023-10-26	17.43	17.63	16.02	16.09	8796763
2023-10-27	16.26	16.38	15.51	15.57	5782604
2023-10-30	15.73	16.25	15.02	16.15	8823509
2023-10-31	16.34	16.73	16.20	16.54	5285147
2023-11-01	16.49	16.72	16.11	16.65	4493380
2023-11-02	17.10	17.24	16.57	16.93	6481950
2023-11-03	17.22	17.98	17.18	17.38	6963837
2023-11-06	17.44	17.48	16.48	16.83	4265515
2023-11-07	16.81	17.10	16.50	16.96	2646414
2023-11-08	16.63	16.84	16.19	16.20	4767764
2023-11-09	16.29	16.49	15.59	15.66	4455196
2023-11-10	15.58	16.00	15.48	15.95	3667243
2023-11-13	15.91	16.06	15.63	15.66	3450232
2023-11-14	16.33	17.18	16.33	17.05	5484753
2023-11-15	17.10	17.82	17.10	17.53	4888054
2023-11-16	17.35	17.45	16.66	16.92	3757625
2023-11-17	17.07	17.18	16.81	17.17	3438812
2023-11-20	17.12	17.73	16.96	17.47	4124833
2023-11-21	17.22	17.26	16.84	16.92	3047226
2023-11-22	17.15	17.35	16.93	17.05	3047911
2023-11-24	17.20	17.47	17.11	17.35	1738724
2023-11-27	17.23	17.28	16.92	17.21	3881939
2023-11-28	17.08	18.22	16.96	18.08	7118385
2023-11-29	18.35	19.32	18.31	18.37	7770091
2023-11-30	18.44	18.62	17.94	18.14	5022507
2023-12-01	18.16	19.07	17.92	18.97	5773481
2023-12-04	18.75	19.17	18.61	19.03	4276164
2023-12-05	18.77	18.88	18.29	18.51	4837907
2023-12-06	18.74	19.65	18.72	18.96	5037234
2023-12-07	18.84	19.22	18.62	19.20	3173733
2023-12-08	19.00	19.63	18.78	19.21	4203202
2023-12-11	19.09	19.16	18.65	19.02	3089643
2023-12-12	19.02	19.19	18.53	19.10	4109363
2023-12-13	19.10	20.14	18.52	20.12	5373423
2023-12-14	20.89	21.88	20.89	21.25	8125189
2023-12-15	21.39	21.48	20.36	20.52	6891126
2023-12-18	20.36	20.74	20.19	20.40	3618720
2023-12-19	20.65	21.71	20.65	21.58	5326227
2023-12-20	21.41	21.82	20.47	20.50	4764936
2023-12-21	20.82	21.33	20.74	21.28	3278090
2023-12-22	21.28	21.60	20.97	21.50	3589412
2023-12-26	21.57	22.03	21.41	21.85	3220899
2023-12-27	22.00	22.15	21.83	22.07	3192501
2023-12-28	21.97	22.26	21.90	22.10	2902794
2023-12-29	22.05	22.34	21.45	21.55	3758914
2024-01-02	21.25	22.54	21.03	21.93	4147455
2024-01-03	21.67	21.73	20.91	21.24	5921980
2024-01-04	21.05	21.56	20.71	21.36	3516685
2024-01-05	21.15	21.57	20.86	21.40	3748460
2024-01-08	21.20	22.14	20.93	22.03	4060871
2024-01-09	21.86	22.16	21.71	21.81	2736627
2024-01-10	21.74	22.08	21.02	21.80	3810653
2024-01-11	21.62	21.79	20.52	20.81	4978639
2024-01-12	20.85	21.37	20.60	20.87	3554348
2024-01-16	20.48	20.59	19.97	20.19	4042540
2024-01-17	19.46	19.70	19.09	19.44	3889437
2024-01-18	19.54	19.87	19.17	19.85	3601919
2024-01-19	19.92	20.39	19.50	20.24	4832891
2024-01-22	20.54	21.41	20.39	20.94	5161890
2024-01-23	21.20	21.41	20.37	20.74	3269048
2024-01-24	21.04	21.19	20.12	20.19	3850847
2024-01-25	20.42	20.65	20.02	20.35	2739293
2024-01-26	20.54	20.88	20.13	20.21	2379615
2024-01-29	20.21	20.76	19.87	20.59	2903584
2024-01-30	20.35	20.36	19.71	19.74	3071163
2024-01-31	19.67	20.41	19.35	19.43	4298491
2024-02-01	19.39	19.88	19.35	19.84	2858246
2024-02-02	19.53	19.92	19.04	19.79	3036096
2024-02-05	19.54	19.54	18.59	18.99	2685534
2024-02-06	19.02	20.09	18.90	20.07	2610768
2024-02-07	20.18	20.23	19.70	20.01	2189853
2024-02-08	19.93	20.43	19.70	20.38	2136814
2024-02-09	20.33	20.74	20.08	20.60	2639345
2024-02-12	20.61	21.45	20.56	21.10	2744179
2024-02-13	20.16	20.27	19.63	19.91	4256871
2024-02-14	20.25	20.87	20.03	20.66	2691783
2024-02-15	21.02	21.74	20.88	21.61	3603157
2024-02-16	21.25	21.55	21.01	21.03	4357598
2024-02-20	20.69	20.88	20.22	20.49	8128602
2024-02-21	16.75	16.82	15.16	15.64	29938549
2024-02-22	15.72	15.72	15.14	15.21	11293070
2024-02-23	15.10	15.23	14.40	14.50	12150518
2024-02-26	14.44	14.98	14.36	14.79	7650292
2024-02-27	14.93	15.24	14.69	15.16	7603314
2024-02-28	15.00	15.28	14.87	15.09	6338199
2024-02-29	15.39	15.64	14.93	15.08	6273047
2024-03-01	15.06	15.27	14.79	15.00	4469811
2024-03-04	15.00	15.01	14.30	14.73	6063547
2024-03-05	14.53	14.63	14.29	14.39	4898774
2024-03-06	14.54	14.58	14.37	14.58	4096864
2024-03-07	14.74	15.51	14.72	15.35	5436084
2024-03-08	15.56	15.83	15.24	15.42	3694866
2024-03-11	15.39	15.95	15.35	15.59	3804230
2024-03-12	15.54	15.65	15.23	15.37	5032755
2024-03-13	15.27	15.61	15.10	15.14	4094434
2024-03-14	15.02	15.28	14.68	14.84	4244191
2024-03-15	14.75	15.13	14.71	15.12	5014923
2024-03-18	15.18	15.24	14.87	15.12	3488655
2024-03-19	14.91	15.28	14.80	15.03	2995075
2024-03-20	14.95	15.53	14.86	15.41	3669240
2024-03-21	15.56	15.68	15.27	15.28	3119920
2024-03-22	15.27	15.35	14.95	15.00	2889567
2024-03-25	15.06	15.22	15.01	15.08	2958062
2024-03-26	15.24	15.32	14.96	15.05	3060099
2024-03-27	15.18	15.28	15.05	15.27	3541699
2024-03-28	15.29	15.43	15.06	15.10	2488118
2024-04-01	15.14	15.27	14.56	14.85	5127187
2024-04-02	14.53	14.53	14.22	14.33	5936330
2024-04-03	14.20	14.48	14.05	14.41	4576964
2024-04-04	14.56	14.75	14.24	14.25	3402631
2024-04-05	14.04	14.72	13.59	14.49	7666705
2024-04-08	14.55	14.70	14.45	14.62	3345174
2024-04-09	14.71	15.19	14.61	15.06	4272681
2024-04-10	14.50	14.69	14.41	14.50	5640438
2024-04-11	14.70	14.83	14.25	14.60	3409463
2024-04-12	14.50	14.61	14.21	14.21	4933513
2024-04-15	14.11	14.16	13.37	13.55	6416014
2024-04-16	13.43	13.49	13.03	13.13	4898635
2024-04-17	13.21	13.50	13.10	13.14	3948423
2024-04-18	13.08	13.35	12.93	13.18	4035574
2024-04-19	13.04	13.13	12.86	12.98	5487847
2024-04-22	13.10	13.48	12.93	13.30	4223074
2024-04-23	13.39	14.05	13.31	13.74	4003055
2024-04-24	13.73	14.02	13.41	13.73	8062783
2024-04-25	13.44	13.56	13.21	13.33	6876486
2024-04-26	12.68	13.60	12.65	13.01	7696741
2024-04-29	13.16	13.46	12.88	13.39	6522236
2024-04-30	13.21	13.38	12.74	12.75	6303861
2024-05-01	12.72	13.19	12.53	12.81	4405650
2024-05-02	13.03	13.11	12.60	12.99	5026058
2024-05-03	13.20	13.47	12.77	12.78	6206900
2024-05-06	12.92	12.99	12.69	12.79	3864127
2024-05-07	12.80	12.94	12.62	12.88	4250021
2024-05-08	12.70	12.70	12.17	12.20	5305177
2024-05-09	12.25	12.39	12.07	12.24	7632852
2024-05-10	12.26	12.28	11.88	11.95	5812014
2024-05-13	12.03	12.60	11.98	12.45	5278718
2024-05-14	12.74	13.41	12.69	12.74	7248821
2024-05-15	13.05	13.10	12.70	12.81	4523829
2024-05-16	12.72	12.94	12.67	12.90	4005680
2024-05-17	12.83	12.86	12.55	12.73	3357023
2024-05-20	12.70	12.83	12.27	12.30	4139435
2024-05-21	12.05	12.23	11.79	11.83	4693789
2024-05-22	11.79	12.04	11.67	11.92	3589360
2024-05-23	11.90	11.91	11.40	11.45	4826526
2024-05-24	11.44	11.52	11.32	11.48	4399903
2024-05-28	11.50	11.58	11.22	11.36	3892982
2024-05-29	11.13	11.22	11.00	11.15	4389491
2024-05-30	11.17	11.41	11.14	11.29	3706463
2024-05-31	11.21	11.40	11.11	11.24	4272461
2024-06-03	11.47	11.57	10.93	11.08	4495066
2024-06-04	11.04	11.09	10.85	10.87	3603473
2024-06-05	10.92	11.04	10.74	10.98	3418414
2024-06-06	10.88	11.13	10.84	11.03	3281408
2024-06-07	10.84	10.87	10.63	10.64	4137199
2024-06-10	10.61	10.71	10.42	10.66	3900335
2024-06-11	10.55	10.67	10.40	10.44	3769032
2024-06-12	10.71	11.08	10.20	10.20	4684434
2024-06-13	10.27	10.31	9.84	9.95	5944702
2024-06-14	9.82	10.01	9.79	10.00	3954953
2024-06-17	9.85	10.17	9.72	10.11	5705265
2024-06-18	10.09	10.28	9.99	10.09	5038706
2024-06-20	10.00	10.05	9.59	9.65	6916685
2024-06-21	9.67	9.89	9.62	9.71	11422831
2024-06-24	9.68	10.85	9.66	10.36	10320641
2024-06-25	10.24	10.25	9.74	9.75	8073037
2024-06-26	9.74	10.18	9.69	10.15	6409471
2024-06-27	10.08	10.23	9.79	10.14	7215388
2024-06-28	10.13	10.14	9.67	9.78	31542849
2024-07-01	9.80	9.94	9.31	9.32	6343767
2024-07-02	9.27	9.58	9.23	9.40	4901089
2024-07-03	9.40	9.46	9.22	9.23	2620313
2024-07-05	9.23	9.32	9.07	9.21	3843524
2024-07-08	9.26	9.32	9.08	9.26	4666873
2024-07-09	9.20	9.28	9.07	9.15	4589756
2024-07-10	9.17	9.18	8.73	8.95	7070526
2024-07-11	9.20	9.50	9.15	9.37	5805532
2024-07-12	9.48	9.61	9.19	9.39	5234121
2024-07-15	9.45	9.63	9.25	9.26	5068735
2024-07-16	9.41	10.13	9.41	10.09	9250919
2024-07-17	10.01	10.66	9.88	10.03	8493634
2024-07-18	10.02	10.30	9.29	9.31	7496139
2024-07-19	9.33	9.33	8.96	9.09	5703686
2024-07-22	9.15	9.22	8.99	9.19	5767875
2024-07-23	9.10	9.41	9.06	9.30	3970487
2024-07-24	9.22	9.51	9.05	9.23	5802818
2024-07-25	9.17	9.64	9.09	9.25	6344598
2024-07-26	9.42	9.59	9.26	9.37	5980905
2024-07-29	9.44	9.69	9.27	9.57	5449004
2024-07-30	9.61	9.81	9.41	9.73	10177841
2024-07-31	9.73	9.87	9.39	9.43	14152965
2024-08-01	8.13	9.07	8.13	8.59	20202041
2024-08-02	8.23	8.32	7.71	7.95	9417208
2024-08-05	7.32	7.81	7.31	7.60	8637969
2024-08-06	7.64	7.74	7.32	7.49	7848997
2024-08-07	7.60	7.67	7.15	7.16	7446846
2024-08-08	7.18	7.40	7.15	7.21	6465013
2024-08-09	7.34	7.47	7.10	7.15	7071551
2024-08-12	7.14	7.20	6.84	6.87	5392536
2024-08-13	6.89	7.20	6.84	6.97	7192869
2024-08-14	6.99	7.03	6.77	6.79	4584349
2024-08-15	6.96	7.15	6.93	7.06	5089446
2024-08-16	6.96	7.13	6.93	7.11	4726397
2024-08-19	7.14	7.34	7.08	7.17	4408514
2024-08-20	7.16	7.31	7.11	7.20	3321557
2024-08-21	7.25	7.38	7.03	7.38	4778297
2024-08-22	7.40	7.51	7.08	7.11	4645944
2024-08-23	7.17	7.53	7.15	7.42	5875541
2024-08-26	7.44	7.46	7.27	7.31	4223707
2024-08-27	7.27	7.29	7.10	7.12	3498896
2024-08-28	7.05	7.09	6.76	6.85	4873410
2024-08-29	6.98	7.21	6.90	7.10	4446620
2024-08-30	7.14	7.35	7.13	7.17	8654028
2024-09-03	7.11	7.45	6.98	7.38	12182885
2024-09-04	7.26	7.78	7.16	7.44	6438014
2024-09-05	7.45	7.82	7.44	7.67	4309191
2024-09-06	7.72	8.08	7.46	7.51	5342722
2024-09-09	7.56	7.59	7.12	7.19	6168025
2024-09-10	7.22	7.30	7.08	7.25	3196638
2024-09-11	7.18	7.31	7.02	7.30	3959634
2024-09-12	7.30	7.71	7.15	7.62	4233898
2024-09-13	7.77	8.14	7.75	8.09	4450564
2024-09-16	8.16	8.38	8.13	8.16	5024803
2024-09-17	8.91	9.21	8.74	9.11	11819242
2024-09-18	9.04	9.61	9.03	9.09	9583097
2024-09-19	9.29	9.61	9.14	9.18	5032364
2024-09-20	9.11	9.12	8.59	8.75	8761629
2024-09-23	8.77	8.81	8.56	8.67	4911837
2024-09-24	8.72	8.89	8.64	8.82	4241829
2024-09-25	8.81	8.83	8.47	8.47	6881789
2024-09-26	8.69	8.82	8.34	8.41	5535304
2024-09-27	8.58	8.64	8.41	8.46	4593518
2024-09-30	8.40	9.29	8.40	9.18	5082225
2024-10-01	9.16	9.23	8.84	8.86	4755191
2024-10-02	8.73	8.79	8.58	8.73	4006643
2024-10-03	8.69	8.76	8.59	8.68	2865220
2024-10-04	8.95	9.06	8.72	9.04	2515542
2024-10-07	9.05	9.10	8.55	8.64	5018502
2024-10-08	8.64	8.89	8.52	8.71	2660068
2024-10-09	8.72	9.27	8.69	9.22	4089745
2024-10-10	9.09	9.54	8.99	9.49	4308841
2024-10-11	9.45	9.56	9.20	9.20	4526056
2024-10-14	9.18	9.19	8.85	9.00	5673658
2024-10-15	9.00	9.75	8.93	9.51	5887740
2024-10-16	9.65	9.86	9.45	9.78	4641686
2024-10-17	9.78	9.78	9.21	9.51	4294934
2024-10-18	9.62	9.89	9.53	9.84	3230335
2024-10-21	9.75	9.81	9.19	9.30	5718686
2024-10-22	9.29	9.41	8.83	9.01	4365506
2024-10-23	9.00	9.12	8.56	8.68	5081672
2024-10-24	8.81	8.94	8.59	8.60	3055285
2024-10-25	8.65	8.79	8.50	8.57	3834089
2024-10-28	8.68	9.35	8.65	9.18	4847686
2024-10-29	9.14	9.28	8.88	8.92	3237339
2024-10-30	8.96	9.28	8.84	8.86	7944438
2024-10-31	9.37	9.95	8.54	9.00	14171648
2024-11-01	9.08	9.55	8.81	9.21	6593949
2024-11-04	9.20	9.21	8.31	8.87	9947065
2024-11-05	8.88	9.22	8.64	9.15	5938679
2024-11-06	9.49	9.67	9.23	9.44	7161518
2024-11-07	9.41	9.57	9.13	9.51	5517067
2024-11-08	9.50	9.53	9.18	9.23	3857162
2024-11-11	9.48	10.13	9.45	9.81	8459969
2024-11-12	9.63	10.12	9.50	9.70	5723535
2024-11-13	9.77	10.10	9.42	9.57	5049370
2024-11-14	9.46	9.46	8.93	8.96	4741595
2024-11-15	9.66	9.69	8.74	9.21	11492153
2024-11-18	9.39	9.48	8.95	9.05	4710972
2024-11-19	8.92	9.05	8.73	8.93	3353429
2024-11-20	8.85	9.01	8.70	9.00	3484524
2024-11-21	9.10	10.45	9.05	10.40	10447530
2024-11-22	10.64	10.94	10.33	10.62	6991601
2024-11-25	11.17	12.39	11.10	12.02	14581592
2024-11-26	11.80	11.98	11.31	11.37	6427406
2024-11-27	11.61	11.88	11.42	11.43	3436789
2024-11-29	11.53	11.99	11.50	11.98	3303818
2024-12-02	12.10	12.43	11.47	11.50	7488836
2024-12-03	11.32	11.32	10.89	10.95	6450602
2024-12-04	10.95	11.46	10.87	11.02	4677891
2024-12-05	10.99	11.22	10.76	10.79	5102381
2024-12-06	10.94	11.27	10.87	11.00	3518588
2024-12-09	11.09	11.21	10.47	10.69	4980084
2024-12-10	10.71	10.84	10.28	10.60	4967561
2024-12-11	10.69	10.73	10.33	10.58	4565241
2024-12-12	10.50	10.62	10.16	10.20	3710919
2024-12-13	10.20	10.52	9.83	10.42	4471421
2024-12-16	10.32	10.88	10.22	10.68	3549812
2024-12-17	10.61	10.79	9.94	10.07	5266723
2024-12-18	10.07	10.38	9.36	9.46	4299375
2024-12-19	9.48	9.64	8.92	8.97	5446035
2024-12-20	8.75	9.49	8.75	9.44	6420931
2024-12-23	9.40	9.49	9.08	9.12	3544490
2024-12-24	9.18	9.29	9.00	9.26	1953499
2024-12-26	9.10	9.57	8.96	9.53	3474600
2024-12-27	9.46	9.60	9.23	9.45	3531401
2024-12-30	9.24	9.35	8.97	9.31	4189174
2024-12-31	9.35	9.51	9.09	9.09	3672115
2025-01-02	9.40	9.75	9.29	9.52	2966121
2025-01-03	9.55	9.64	9.10	9.52	3605201
2025-01-06	9.70	10.14	9.64	9.93	3761832
2025-01-07	10.11	10.61	9.81	9.99	4485928
2025-01-08	9.78	9.86	9.56	9.78	2805127
2025-01-10	9.50	9.98	9.44	9.87	3583975
2025-01-13	9.76	9.76	9.20	9.70	3660311
2025-01-14	10.36	10.44	9.24	9.36	9787901
2025-01-15	9.73	9.78	9.13	9.35	4401084
2025-01-16	9.34	9.37	9.08	9.16	3419081
2025-01-17	9.32	9.38	9.08	9.09	3052852
2025-01-21	9.02	9.61	9.02	9.50	3877051
2025-01-22	9.47	10.21	9.42	9.88	5871649
2025-01-23	9.80	10.20	9.56	10.14	4593888
2025-01-24	10.15	10.44	10.05	10.09	3188131
2025-01-27	9.95	10.38	9.90	10.21	4053176
2025-01-28	10.28	10.67	10.13	10.52	3974136
2025-01-29	10.50	10.61	10.30	10.35	2703344
2025-01-30	10.58	10.68	10.16	10.34	3435802
2025-01-31	10.34	10.42	10.03	10.16	3354952
2025-02-03	9.79	10.20	9.72	10.05	3466184
2025-02-04	10.11	10.77	10.08	10.40	3414880
2025-02-05	10.50	11.44	10.47	11.00	7380013
2025-02-06	11.11	12.67	10.81	11.97	18602296
2025-02-07	12.36	13.24	12.03	12.95	15396402
2025-02-10	13.57	14.75	12.97	13.86	17136768
2025-02-11	13.59	13.87	12.89	13.04	8376018
2025-02-12	12.86	13.17	12.27	12.55	8454469
2025-02-13	12.72	13.67	12.55	13.51	10466957
2025-02-14	14.24	15.21	13.47	14.33	20865011
2025-02-18	14.48	14.61	13.00	13.11	16577038
2025-02-19	13.00	14.07	12.03	13.77	27990714
2025-02-20	13.57	13.60	12.02	12.69	17217664
2025-02-21	12.40	12.69	11.34	11.51	14273472
2025-02-24	11.46	11.90	11.12	11.39	7447456
2025-02-25	11.23	11.52	10.93	11.18	8372795
2025-02-26	11.24	11.55	10.80	10.99	11303273
2025-02-27	9.90	10.02	8.82	9.50	21303252
2025-02-28	9.23	9.60	8.97	9.56	8293894
2025-03-03	9.55	9.94	9.35	9.43	8415662
2025-03-04	9.03	9.46	8.81	9.20	8408862
2025-03-05	9.15	9.32	8.82	9.03	6868710
2025-03-06	9.25	9.91	9.07	9.39	13596893
2025-03-07	9.11	9.46	8.91	9.15	6637668
2025-03-10	8.93	9.15	8.62	8.93	7755935
2025-03-11	8.78	9.20	8.76	9.00	6078515
2025-03-12	9.15	9.24	8.70	8.88	7164048
2025-03-13	8.94	8.95	8.48	8.49	5933469
2025-03-14	8.62	8.71	8.47	8.62	4798246
2025-03-17	8.53	8.90	8.51	8.87	6674449
2025-03-18	8.83	8.83	8.36	8.39	5338712
2025-03-19	8.36	8.58	8.30	8.49	5819353
2025-03-20	8.28	8.54	8.15	8.17	4715067
2025-03-21	8.01	8.51	7.94	8.41	6776288
2025-03-24	8.51	8.88	8.50	8.82	4256805
2025-03-25	8.82	8.86	8.54	8.64	4196568
2025-03-26	8.68	8.71	8.48	8.64	3871909
2025-03-27	8.61	8.63	8.40	8.56	4200979
2025-03-28	8.50	8.51	8.07	8.09	4322850
2025-03-31	7.75	8.16	7.67	7.96	4325601
2025-04-01	7.85	8.09	7.69	7.76	6169325
2025-04-02	7.60	7.96	7.56	7.79	5085425
2025-04-03	7.28	7.67	7.22	7.53	6519334
2025-04-04	7.29	7.38	6.76	7.29	7761771
2025-04-07	6.94	7.56	6.61	7.23	8984171
2025-04-08	7.50	7.55	6.96	7.16	6116516
2025-04-09	7.03	8.06	6.89	7.88	7045369
2025-04-10	7.59	7.63	7.05	7.24	6021719
2025-04-11	7.09	7.26	6.92	7.25	5044192
2025-04-14	7.40	7.42	7.13	7.24	3328728
2025-04-15	7.17	7.36	7.14	7.14	5330264
2025-04-16	7.06	7.16	6.78	6.90	4504213
2025-04-17	6.85	6.96	6.76	6.83	3835716
2025-04-21	6.71	6.76	6.35	6.51	6108419
2025-04-22	6.60	6.94	6.53	6.90	6952749
2025-04-23	7.20	7.37	7.00	7.07	4058330
2025-04-24	7.14	7.28	7.09	7.26	4289607
2025-04-25	7.19	7.27	7.06	7.20	2389957
2025-04-28	7.25	7.42	7.02	7.16	4427797
2025-04-29	7.25	7.58	7.19	7.33	6418439
2025-04-30	7.20	7.30	7.07	7.19	7563627
2025-05-01	7.25	7.52	6.61	6.99	13552663
2025-05-02	6.98	7.20	6.84	7.06	6370985
2025-05-05	6.94	7.27	6.86	7.15	6444255
2025-05-06	7.04	7.10	6.76	6.78	4869941
2025-05-07	6.82	6.92	6.73	6.86	5407099
2025-05-08	6.92	7.19	6.86	7.08	4953574
2025-05-09	7.14	7.24	7.03	7.11	3492688
2025-05-12	7.40	7.55	7.26	7.35	4511329
2025-05-13	7.38	7.72	7.35	7.62	5818440
2025-05-14	7.60	7.68	7.31	7.34	4251743
2025-05-15	7.21	7.29	6.98	7.25	5260771
2025-05-16	7.25	7.57	7.24	7.52	4648716
2025-05-19	7.36	7.37	7.18	7.31	3802765
2025-05-20	7.31	7.57	7.22	7.34	2907305
2025-05-21	7.15	7.25	6.96	6.97	3796709
2025-05-22	6.87	7.00	6.79	6.90	6087868
2025-05-23	6.73	6.83	6.70	6.81	4122107
2025-05-27	6.96	7.10	6.93	7.08	4021202
2025-05-28	7.06	7.06	6.89	6.97	3695891
2025-05-29	7.06	7.34	6.93	6.98	6451230
2025-05-30	6.92	6.96	6.71	6.92	6256789
2025-06-02	6.90	6.97	6.74	6.87	4311900
2025-06-03	6.91	7.11	6.83	7.06	4762444
2025-06-04	7.08	7.26	7.06	7.12	4942363
2025-06-05	7.10	7.25	6.92	6.93	5458084
2025-06-06	7.07	7.42	7.05	7.27	5279645
2025-06-09	7.44	7.56	7.30	7.40	4976215
2025-06-10	7.50	7.59	7.39	7.40	3836340
2025-06-11	7.41	7.58	7.37	7.42	4188651
2025-06-12	7.30	7.32	7.11	7.17	4996718
2025-06-13	6.88	7.09	6.85	6.86	4471340
2025-06-16	6.95	7.08	6.88	7.02	3840494
2025-06-17	6.95	7.26	6.88	7.08	5125633
2025-06-18	7.04	7.15	6.96	7.01	3156555
2025-06-20	7.12	7.15	6.85	6.90	5680499
2025-06-23	6.88	8.08	6.68	7.89	27239275
2025-06-24	8.24	8.31	7.83	8.00	20991205
2025-06-25	8.04	8.12	7.52	7.57	11431574
2025-06-26	7.60	8.15	7.55	8.05	9489363
2025-06-27	8.08	8.92	8.05	8.41	18226116
2025-06-30	8.53	8.93	8.44	8.71	7907717
2025-07-01	8.56	8.64	8.45	8.61	1018287

Explore More About TDOC

Coins representing dividend payouts and trends

TDOC Dividend History

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

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

TDOC Stock Split History

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

Graph showing historical stock prices and market trends

TDOC Historical Prices

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

Web Analytics